Consolidated Edison Inc NYSE:ED Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ED	Fri, Mar 1, 2024	86.99	87.11	85.85	87.01
7999	NYSE	ED	Thu, Feb 29, 2024	87.03	87.74	86.65	87.21
7998	NYSE	ED	Wed, Feb 28, 2024	86.85	87.28	86.45	86.65
7997	NYSE	ED	Tue, Feb 27, 2024	86.53	87.18	86.16	86.88
7996	NYSE	ED	Mon, Feb 26, 2024	87.71	87.76	86.09	86.21
7995	NYSE	ED	Fri, Feb 23, 2024	88.09	88.85	87.70	87.93
7994	NYSE	ED	Thu, Feb 22, 2024	87.91	88.21	86.73	87.91
7993	NYSE	ED	Wed, Feb 21, 2024	88.11	88.79	87.72	88.61
7992	NYSE	ED	Tue, Feb 20, 2024	87.43	88.67	87.03	87.58
7991	NYSE	ED	Fri, Feb 16, 2024	87.55	88.38	86.73	87.32
7990	NYSE	ED	Thu, Feb 15, 2024	87.02	88.36	86.88	88.22
7989	NYSE	ED	Wed, Feb 14, 2024	87.04	87.41	86.45	86.84
7988	NYSE	ED	Tue, Feb 13, 2024	88.46	88.86	85.93	86.67
7987	NYSE	ED	Mon, Feb 12, 2024	89.08	89.56	88.44	88.62
7986	NYSE	ED	Fri, Feb 9, 2024	88.36	89.14	88.29	89.06
7985	NYSE	ED	Thu, Feb 8, 2024	89.07	89.48	88.11	88.67
7984	NYSE	ED	Wed, Feb 7, 2024	90.14	90.19	89.16	89.47
7983	NYSE	ED	Tue, Feb 6, 2024	89.34	90.37	89.21	89.77
7982	NYSE	ED	Mon, Feb 5, 2024	90.32	90.91	89.62	89.67
7981	NYSE	ED	Fri, Feb 2, 2024	92.03	92.32	90.18	91.10
7980	NYSE	ED	Thu, Feb 1, 2024	90.39	92.82	90.00	92.78
7979	NYSE	ED	Wed, Jan 31, 2024	91.48	91.77	90.34	90.90
7978	NYSE	ED	Tue, Jan 30, 2024	90.42	91.22	90.04	90.68
7977	NYSE	ED	Mon, Jan 29, 2024	90.00	91.12	89.58	90.59
7976	NYSE	ED	Fri, Jan 26, 2024	90.00	90.24	89.44	90.02
7975	NYSE	ED	Thu, Jan 25, 2024	89.14	89.72	88.38	89.67
7974	NYSE	ED	Wed, Jan 24, 2024	89.83	89.86	88.08	88.32
7973	NYSE	ED	Tue, Jan 23, 2024	89.06	89.53	88.53	89.12
7972	NYSE	ED	Mon, Jan 22, 2024	89.86	90.39	88.69	89.20
7971	NYSE	ED	Fri, Jan 19, 2024	89.37	90.12	88.83	89.86
7970	NYSE	ED	Thu, Jan 18, 2024	90.09	90.26	88.92	89.40
7969	NYSE	ED	Wed, Jan 17, 2024	91.06	92.38	89.93	90.55
7968	NYSE	ED	Tue, Jan 16, 2024	91.41	92.51	91.04	91.56
7967	NYSE	ED	Fri, Jan 12, 2024	91.78	92.02	91.27	91.62
7966	NYSE	ED	Thu, Jan 11, 2024	93.85	93.85	91.07	91.25
7965	NYSE	ED	Wed, Jan 10, 2024	93.53	94.78	93.38	94.32
7964	NYSE	ED	Tue, Jan 9, 2024	93.63	93.93	93.15	93.70
7963	NYSE	ED	Mon, Jan 8, 2024	93.41	93.88	93.07	93.81
7962	NYSE	ED	Fri, Jan 5, 2024	93.05	94.01	92.92	93.52
7961	NYSE	ED	Thu, Jan 4, 2024	93.49	94.00	92.90	93.25
7960	NYSE	ED	Wed, Jan 3, 2024	92.61	93.08	92.12	93.00
7959	NYSE	ED	Tue, Jan 2, 2024	90.70	92.55	90.56	92.41
7958	NYSE	ED	Fri, Dec 29, 2023	90.34	91.00	90.04	90.97
7957	NYSE	ED	Thu, Dec 28, 2023	89.65	90.77	89.63	90.65
7956	NYSE	ED	Wed, Dec 27, 2023	90.14	90.27	89.55	89.80
7955	NYSE	ED	Tue, Dec 26, 2023	89.41	90.51	89.33	90.27
7954	NYSE	ED	Fri, Dec 22, 2023	89.78	90.55	89.55	89.68
7953	NYSE	ED	Thu, Dec 21, 2023	89.45	90.21	88.60	89.21
7952	NYSE	ED	Wed, Dec 20, 2023	90.24	90.50	89.33	89.35
7951	NYSE	ED	Tue, Dec 19, 2023	90.12	90.55	89.74	90.31
7950	NYSE	ED	Mon, Dec 18, 2023	90.11	90.77	89.71	90.00
7949	NYSE	ED	Fri, Dec 15, 2023	91.50	91.50	89.22	89.85
7948	NYSE	ED	Thu, Dec 14, 2023	94.39	94.60	91.77	91.91
7947	NYSE	ED	Wed, Dec 13, 2023	91.92	94.33	91.39	94.01
7946	NYSE	ED	Tue, Dec 12, 2023	92.09	92.09	91.24	91.73
7945	NYSE	ED	Mon, Dec 11, 2023	91.25	91.90	90.78	91.87
7944	NYSE	ED	Fri, Dec 8, 2023	92.39	92.53	90.86	91.55
7943	NYSE	ED	Thu, Dec 7, 2023	92.03	93.16	91.31	92.44
7942	NYSE	ED	Wed, Dec 6, 2023	91.60	91.99	90.74	91.65
7941	NYSE	ED	Tue, Dec 5, 2023	92.02	92.26	90.91	91.19
7940	NYSE	ED	Mon, Dec 4, 2023	91.06	92.77	90.70	91.99
7939	NYSE	ED	Fri, Dec 1, 2023	90.32	91.68	89.78	91.68
7938	NYSE	ED	Thu, Nov 30, 2023	90.10	90.43	89.35	90.11
7937	NYSE	ED	Wed, Nov 29, 2023	90.83	91.35	89.63	89.94
7936	NYSE	ED	Tue, Nov 28, 2023	90.67	91.56	90.30	90.80
7935	NYSE	ED	Mon, Nov 27, 2023	91.01	91.19	90.19	90.67
7934	NYSE	ED	Fri, Nov 24, 2023	90.67	91.00	90.06	90.96
7933	NYSE	ED	Wed, Nov 22, 2023	90.80	90.89	89.98	90.52
7932	NYSE	ED	Tue, Nov 21, 2023	91.03	91.15	90.16	90.49
7931	NYSE	ED	Mon, Nov 20, 2023	91.00	91.26	89.91	90.94
7930	NYSE	ED	Fri, Nov 17, 2023	91.62	91.82	90.82	91.36
7929	NYSE	ED	Thu, Nov 16, 2023	91.39	92.06	90.85	91.13
7928	NYSE	ED	Wed, Nov 15, 2023	90.13	91.50	90.13	90.55
7927	NYSE	ED	Tue, Nov 14, 2023	89.27	90.54	88.71	90.50
7926	NYSE	ED	Mon, Nov 13, 2023	89.25	89.53	87.99	87.56
7925	NYSE	ED	Fri, Nov 10, 2023	89.71	89.88	88.91	89.35
7924	NYSE	ED	Thu, Nov 9, 2023	88.94	89.89	88.69	89.25
7923	NYSE	ED	Wed, Nov 8, 2023	89.08	89.29	87.96	88.68
7922	NYSE	ED	Tue, Nov 7, 2023	90.56	90.59	89.38	89.48
7921	NYSE	ED	Mon, Nov 6, 2023	90.84	91.05	89.87	90.54
7920	NYSE	ED	Fri, Nov 3, 2023	91.80	93.27	89.99	90.07
7919	NYSE	ED	Thu, Nov 2, 2023	89.01	90.70	88.83	90.16
7918	NYSE	ED	Wed, Nov 1, 2023	88.13	89.83	87.13	89.16
7917	NYSE	ED	Tue, Oct 31, 2023	87.99	88.28	86.96	87.79
7916	NYSE	ED	Mon, Oct 30, 2023	87.77	88.41	86.79	87.48
7915	NYSE	ED	Fri, Oct 27, 2023	88.73	89.29	87.18	87.47
7914	NYSE	ED	Thu, Oct 26, 2023	88.67	90.10	88.48	89.30
7913	NYSE	ED	Wed, Oct 25, 2023	87.59	88.62	87.36	88.31
7912	NYSE	ED	Tue, Oct 24, 2023	87.27	88.26	87.11	87.97
7911	NYSE	ED	Mon, Oct 23, 2023	86.35	87.90	85.87	86.59
7910	NYSE	ED	Fri, Oct 20, 2023	87.68	88.70	86.48	87.06
7909	NYSE	ED	Thu, Oct 19, 2023	88.12	88.85	87.42	87.67
7908	NYSE	ED	Wed, Oct 18, 2023	88.84	89.17	87.84	88.28
7907	NYSE	ED	Tue, Oct 17, 2023	88.40	89.49	88.10	88.90
7906	NYSE	ED	Mon, Oct 16, 2023	85.15	88.92	85.15	88.66
7905	NYSE	ED	Fri, Oct 13, 2023	88.18	88.81	87.44	88.02
7904	NYSE	ED	Thu, Oct 12, 2023	88.08	88.48	86.37	87.37
7903	NYSE	ED	Wed, Oct 11, 2023	88.42	88.69	87.22	88.45
7902	NYSE	ED	Tue, Oct 10, 2023	87.32	88.30	87.19	88.12
7901	NYSE	ED	Mon, Oct 9, 2023	86.34	87.56	86.34	87.55
7900	NYSE	ED	Fri, Oct 6, 2023	83.31	86.56	82.66	86.35
7899	NYSE	ED	Thu, Oct 5, 2023	83.93	85.07	83.21	84.76
7898	NYSE	ED	Wed, Oct 4, 2023	83.57	84.29	82.00	84.20
7897	NYSE	ED	Tue, Oct 3, 2023	81.20	83.53	80.46	83.18
7896	NYSE	ED	Mon, Oct 2, 2023	85.02	85.19	81.06	81.62
7895	NYSE	ED	Fri, Sep 29, 2023	86.23	86.75	85.15	85.53
7894	NYSE	ED	Thu, Sep 28, 2023	87.05	87.24	84.86	85.49
7893	NYSE	ED	Wed, Sep 27, 2023	87.50	88.12	86.53	86.63
7892	NYSE	ED	Tue, Sep 26, 2023	90.04	90.17	87.63	87.83
7891	NYSE	ED	Mon, Sep 25, 2023	90.05	90.58	89.52	90.23
7890	NYSE	ED	Fri, Sep 22, 2023	90.40	91.51	90.05	90.83
7889	NYSE	ED	Thu, Sep 21, 2023	91.36	92.12	90.65	90.86
7888	NYSE	ED	Wed, Sep 20, 2023	91.66	92.33	90.94	91.50
7887	NYSE	ED	Tue, Sep 19, 2023	91.66	92.05	91.13	91.17
7886	NYSE	ED	Mon, Sep 18, 2023	91.37	91.69	90.71	91.57
7885	NYSE	ED	Fri, Sep 15, 2023	92.15	93.08	91.40	91.49
7884	NYSE	ED	Thu, Sep 14, 2023	91.80	92.42	91.50	92.38
7883	NYSE	ED	Wed, Sep 13, 2023	90.50	91.63	90.26	91.46
7882	NYSE	ED	Tue, Sep 12, 2023	89.88	90.33	88.79	90.20
7881	NYSE	ED	Mon, Sep 11, 2023	88.64	90.08	88.64	89.73
7880	NYSE	ED	Fri, Sep 8, 2023	88.74	89.52	88.24	89.25
7879	NYSE	ED	Thu, Sep 7, 2023	87.55	89.22	87.55	88.51
7878	NYSE	ED	Wed, Sep 6, 2023	86.83	86.94	86.21	86.80
7877	NYSE	ED	Tue, Sep 5, 2023	88.12	88.35	86.33	86.51
7876	NYSE	ED	Fri, Sep 1, 2023	89.45	89.45	87.28	88.35
7875	NYSE	ED	Thu, Aug 31, 2023	90.02	90.24	88.93	88.96
7874	NYSE	ED	Wed, Aug 30, 2023	90.02	90.72	89.47	89.83
7873	NYSE	ED	Tue, Aug 29, 2023	89.91	90.18	89.07	90.08
7872	NYSE	ED	Mon, Aug 28, 2023	89.82	90.61	89.12	89.71
7871	NYSE	ED	Fri, Aug 25, 2023	89.71	90.49	89.37	89.88
7870	NYSE	ED	Thu, Aug 24, 2023	89.89	91.21	89.45	89.46
7869	NYSE	ED	Wed, Aug 23, 2023	89.73	90.08	88.99	90.04
7868	NYSE	ED	Tue, Aug 22, 2023	88.62	89.54	88.29	89.38
7867	NYSE	ED	Mon, Aug 21, 2023	89.05	89.51	88.00	88.71
7866	NYSE	ED	Fri, Aug 18, 2023	88.34	89.55	88.17	89.32
7865	NYSE	ED	Thu, Aug 17, 2023	88.78	89.57	88.22	88.25
7864	NYSE	ED	Wed, Aug 16, 2023	88.02	89.17	87.85	88.83
7863	NYSE	ED	Tue, Aug 15, 2023	88.34	88.79	87.36	87.68
7862	NYSE	ED	Mon, Aug 14, 2023	90.56	90.76	89.17	88.75
7861	NYSE	ED	Fri, Aug 11, 2023	90.73	90.98	90.21	90.83
7860	NYSE	ED	Thu, Aug 10, 2023	91.30	91.93	90.15	90.41
7859	NYSE	ED	Wed, Aug 9, 2023	90.62	91.84	90.60	90.96
7858	NYSE	ED	Tue, Aug 8, 2023	90.96	91.24	90.19	91.19
7857	NYSE	ED	Mon, Aug 7, 2023	89.93	91.37	89.86	90.62
7856	NYSE	ED	Fri, Aug 4, 2023	90.59	92.18	88.70	89.31
7855	NYSE	ED	Thu, Aug 3, 2023	92.98	93.00	90.30	90.33
7854	NYSE	ED	Wed, Aug 2, 2023	93.42	94.20	93.20	93.33
7853	NYSE	ED	Tue, Aug 1, 2023	94.89	95.34	93.28	93.34
7852	NYSE	ED	Mon, Jul 31, 2023	95.93	96.02	94.37	94.86
7851	NYSE	ED	Fri, Jul 28, 2023	96.32	96.59	94.94	95.64
7850	NYSE	ED	Thu, Jul 27, 2023	96.95	97.47	95.54	95.75
7849	NYSE	ED	Wed, Jul 26, 2023	97.58	98.85	97.25	97.50
7848	NYSE	ED	Tue, Jul 25, 2023	97.10	98.12	96.63	97.71
7847	NYSE	ED	Mon, Jul 24, 2023	97.31	97.80	96.92	97.13
7846	NYSE	ED	Fri, Jul 21, 2023	97.10	97.84	96.56	97.13
7845	NYSE	ED	Thu, Jul 20, 2023	93.80	96.05	93.22	95.89
7844	NYSE	ED	Wed, Jul 19, 2023	92.48	93.77	92.41	93.49
7843	NYSE	ED	Tue, Jul 18, 2023	92.55	93.35	91.22	92.14
7842	NYSE	ED	Mon, Jul 17, 2023	92.91	93.06	91.92	92.42
7841	NYSE	ED	Fri, Jul 14, 2023	93.52	93.62	92.72	93.08
7840	NYSE	ED	Thu, Jul 13, 2023	92.71	93.80	92.28	93.77
7839	NYSE	ED	Wed, Jul 12, 2023	92.81	93.43	92.27	93.09
7838	NYSE	ED	Tue, Jul 11, 2023	91.36	92.54	91.00	92.54
7837	NYSE	ED	Mon, Jul 10, 2023	91.81	91.95	90.96	91.39
7836	NYSE	ED	Fri, Jul 7, 2023	91.48	92.66	91.10	92.03
7835	NYSE	ED	Thu, Jul 6, 2023	92.31	92.67	91.60	92.17
7834	NYSE	ED	Wed, Jul 5, 2023	90.75	93.45	90.68	92.85
7833	NYSE	ED	Mon, Jul 3, 2023	90.20	91.06	89.84	91.05
7832	NYSE	ED	Fri, Jun 30, 2023	89.82	90.45	89.47	90.40
7831	NYSE	ED	Thu, Jun 29, 2023	89.40	90.34	89.32	89.57
7830	NYSE	ED	Wed, Jun 28, 2023	91.98	91.98	89.87	90.11
7829	NYSE	ED	Tue, Jun 27, 2023	91.92	92.34	91.62	91.98
7828	NYSE	ED	Mon, Jun 26, 2023	91.03	91.84	90.34	91.68
7827	NYSE	ED	Fri, Jun 23, 2023	92.59	92.63	90.41	90.74
7826	NYSE	ED	Thu, Jun 22, 2023	93.31	93.56	91.95	92.12
7825	NYSE	ED	Wed, Jun 21, 2023	91.92	92.95	91.02	92.92
7824	NYSE	ED	Tue, Jun 20, 2023	93.10	93.24	91.95	92.02
7823	NYSE	ED	Fri, Jun 16, 2023	93.38	94.15	92.71	92.97
7822	NYSE	ED	Thu, Jun 15, 2023	93.01	93.69	92.46	93.02
7821	NYSE	ED	Wed, Jun 14, 2023	92.31	93.55	91.85	92.39
7820	NYSE	ED	Tue, Jun 13, 2023	92.19	92.52	91.51	92.03
7819	NYSE	ED	Mon, Jun 12, 2023	93.70	93.70	92.05	92.63
7818	NYSE	ED	Fri, Jun 9, 2023	94.00	94.19	93.37	93.49
7817	NYSE	ED	Thu, Jun 8, 2023	92.38	94.25	92.32	94.00
7816	NYSE	ED	Wed, Jun 7, 2023	92.42	93.88	91.15	93.54
7815	NYSE	ED	Tue, Jun 6, 2023	93.49	93.57	92.20	92.41
7814	NYSE	ED	Mon, Jun 5, 2023	91.82	93.83	91.82	91.76
7813	NYSE	ED	Fri, Jun 2, 2023	91.62	92.70	90.52	91.76
7812	NYSE	ED	Thu, Jun 1, 2023	93.71	93.74	91.58	91.82
7811	NYSE	ED	Wed, May 31, 2023	92.78	93.66	92.32	93.30
7810	NYSE	ED	Tue, May 30, 2023	92.58	93.52	92.24	92.56
7809	NYSE	ED	Fri, May 26, 2023	93.13	93.14	92.22	92.69
7808	NYSE	ED	Thu, May 25, 2023	93.28	93.83	92.35	93.22
7807	NYSE	ED	Wed, May 24, 2023	94.19	94.51	93.27	93.50
7806	NYSE	ED	Tue, May 23, 2023	94.30	94.78	93.70	93.88
7805	NYSE	ED	Mon, May 22, 2023	95.35	95.97	94.43	94.65
7804	NYSE	ED	Fri, May 19, 2023	95.85	96.17	94.88	95.19
7803	NYSE	ED	Thu, May 18, 2023	95.31	95.78	94.81	95.36
7802	NYSE	ED	Wed, May 17, 2023	96.67	96.74	95.67	95.90
7801	NYSE	ED	Tue, May 16, 2023	97.47	97.82	96.40	96.50
7800	NYSE	ED	Mon, May 15, 2023	99.84	100.00	97.65	97.67
7799	NYSE	ED	Fri, May 12, 2023	99.45	100.08	98.85	99.52
7798	NYSE	ED	Thu, May 11, 2023	99.44	99.76	98.55	98.96
7797	NYSE	ED	Wed, May 10, 2023	99.34	99.99	98.60	99.41
7796	NYSE	ED	Tue, May 9, 2023	99.15	99.26	98.38	98.77
7795	NYSE	ED	Mon, May 8, 2023	99.34	100.32	98.25	99.01
7794	NYSE	ED	Fri, May 5, 2023	98.80	100.44	97.80	99.49
7793	NYSE	ED	Thu, May 4, 2023	98.23	99.22	97.72	98.52
7792	NYSE	ED	Wed, May 3, 2023	99.39	99.42	97.98	98.04
7791	NYSE	ED	Tue, May 2, 2023	99.02	99.59	98.08	98.57
7790	NYSE	ED	Mon, May 1, 2023	98.43	100.13	98.29	99.11
7789	NYSE	ED	Fri, Apr 28, 2023	99.08	99.66	97.89	98.47
7788	NYSE	ED	Thu, Apr 27, 2023	99.04	99.58	98.21	99.18
7787	NYSE	ED	Wed, Apr 26, 2023	99.29	100.43	98.86	99.14
7786	NYSE	ED	Tue, Apr 25, 2023	100.00	100.92	99.66	100.40
7785	NYSE	ED	Mon, Apr 24, 2023	99.20	99.89	98.63	99.84
7784	NYSE	ED	Fri, Apr 21, 2023	99.56	99.75	98.52	99.04
7783	NYSE	ED	Thu, Apr 20, 2023	98.53	98.71	97.74	98.66
7782	NYSE	ED	Wed, Apr 19, 2023	97.78	98.81	97.68	98.14
7781	NYSE	ED	Tue, Apr 18, 2023	97.80	97.96	96.97	97.52
7780	NYSE	ED	Mon, Apr 17, 2023	97.10	97.95	96.85	97.87
7779	NYSE	ED	Fri, Apr 14, 2023	97.22	97.65	96.49	96.68
7778	NYSE	ED	Thu, Apr 13, 2023	98.15	98.88	96.56	98.08
7777	NYSE	ED	Wed, Apr 12, 2023	99.10	99.73	98.29	98.69
7776	NYSE	ED	Tue, Apr 11, 2023	99.16	99.54	98.28	99.11
7775	NYSE	ED	Mon, Apr 10, 2023	98.75	99.25	97.91	99.21
7774	NYSE	ED	Thu, Apr 6, 2023	98.92	99.35	97.57	98.97
7773	NYSE	ED	Wed, Apr 5, 2023	96.81	98.76	96.70	98.51
7772	NYSE	ED	Tue, Apr 4, 2023	95.25	96.37	95.10	96.02
7771	NYSE	ED	Mon, Apr 3, 2023	95.24	95.79	94.41	95.09
7770	NYSE	ED	Fri, Mar 31, 2023	94.68	95.71	94.54	95.67
7769	NYSE	ED	Thu, Mar 30, 2023	95.22	95.70	94.62	94.72
7768	NYSE	ED	Wed, Mar 29, 2023	94.79	95.63	94.78	95.11
7767	NYSE	ED	Tue, Mar 28, 2023	94.30	95.73	94.07	94.39
7766	NYSE	ED	Mon, Mar 27, 2023	95.42	95.81	94.46	94.57
7765	NYSE	ED	Fri, Mar 24, 2023	92.10	95.11	91.83	95.07
7764	NYSE	ED	Thu, Mar 23, 2023	91.74	92.97	91.06	91.73
7763	NYSE	ED	Wed, Mar 22, 2023	93.63	94.03	92.02	92.10
7762	NYSE	ED	Tue, Mar 21, 2023	96.57	96.98	92.16	93.19
7761	NYSE	ED	Mon, Mar 20, 2023	95.93	97.33	95.81	96.91
7760	NYSE	ED	Fri, Mar 17, 2023	95.93	96.48	95.03	95.63
7759	NYSE	ED	Thu, Mar 16, 2023	95.56	97.23	95.23	96.30
7758	NYSE	ED	Wed, Mar 15, 2023	93.98	96.15	93.49	95.64
7757	NYSE	ED	Tue, Mar 14, 2023	93.20	94.93	93.16	94.01
7756	NYSE	ED	Mon, Mar 13, 2023	90.67	95.67	90.56	92.79
7755	NYSE	ED	Fri, Mar 10, 2023	91.65	92.04	90.32	90.62
7754	NYSE	ED	Thu, Mar 9, 2023	92.02	93.07	91.13	91.29
7753	NYSE	ED	Wed, Mar 8, 2023	90.61	92.36	90.59	91.69
7752	NYSE	ED	Tue, Mar 7, 2023	92.50	92.74	90.23	90.66
7751	NYSE	ED	Mon, Mar 6, 2023	90.75	91.81	90.73	91.63
7750	NYSE	ED	Fri, Mar 3, 2023	89.86	90.72	88.83	90.69
7749	NYSE	ED	Thu, Mar 2, 2023	88.20	89.78	87.38	89.61
7748	NYSE	ED	Wed, Mar 1, 2023	89.02	89.30	87.03	88.15
7747	NYSE	ED	Tue, Feb 28, 2023	90.47	90.99	89.32	89.35
7746	NYSE	ED	Mon, Feb 27, 2023	91.92	92.65	90.81	90.85
7745	NYSE	ED	Fri, Feb 24, 2023	90.94	91.59	90.21	91.26
7744	NYSE	ED	Thu, Feb 23, 2023	92.83	93.02	91.23	91.58
7743	NYSE	ED	Wed, Feb 22, 2023	92.98	93.55	92.10	92.41
7742	NYSE	ED	Tue, Feb 21, 2023	92.90	93.39	92.20	92.73
7741	NYSE	ED	Fri, Feb 17, 2023	91.57	93.32	90.65	93.25
7740	NYSE	ED	Thu, Feb 16, 2023	90.43	92.20	89.54	91.66
7739	NYSE	ED	Wed, Feb 15, 2023	90.75	91.27	90.40	91.20
7738	NYSE	ED	Tue, Feb 14, 2023	91.96	92.41	91.03	91.10
7737	NYSE	ED	Mon, Feb 13, 2023	92.39	92.91	92.19	91.99
7736	NYSE	ED	Fri, Feb 10, 2023	90.47	92.49	90.34	92.36
7735	NYSE	ED	Thu, Feb 9, 2023	91.97	92.34	90.08	90.19
7734	NYSE	ED	Wed, Feb 8, 2023	92.91	92.93	91.09	91.77
7733	NYSE	ED	Tue, Feb 7, 2023	93.01	93.48	92.40	93.25
7732	NYSE	ED	Mon, Feb 6, 2023	92.66	93.66	92.36	93.55
7731	NYSE	ED	Fri, Feb 3, 2023	94.90	94.97	91.89	92.93
7730	NYSE	ED	Thu, Feb 2, 2023	95.31	96.16	94.50	95.16
7729	NYSE	ED	Wed, Feb 1, 2023	94.90	96.00	94.51	95.45
7728	NYSE	ED	Tue, Jan 31, 2023	95.31	95.48	93.94	95.31
7727	NYSE	ED	Mon, Jan 30, 2023	94.91	96.00	94.73	95.05
7726	NYSE	ED	Fri, Jan 27, 2023	94.79	95.37	94.23	94.91
7725	NYSE	ED	Thu, Jan 26, 2023	94.22	94.91	93.84	94.88
7724	NYSE	ED	Wed, Jan 25, 2023	93.47	94.47	92.90	94.45
7723	NYSE	ED	Tue, Jan 24, 2023	93.50	94.39	92.73	94.05
7722	NYSE	ED	Mon, Jan 23, 2023	93.63	94.61	92.95	93.55
7721	NYSE	ED	Fri, Jan 20, 2023	92.56	93.84	91.40	93.79
7720	NYSE	ED	Thu, Jan 19, 2023	93.40	93.49	92.17	92.48
7719	NYSE	ED	Wed, Jan 18, 2023	95.66	95.95	93.06	93.34
7718	NYSE	ED	Tue, Jan 17, 2023	96.57	96.87	95.29	95.49
7717	NYSE	ED	Fri, Jan 13, 2023	96.94	96.98	96.10	96.49
7716	NYSE	ED	Thu, Jan 12, 2023	98.79	98.94	97.40	97.53
7715	NYSE	ED	Wed, Jan 11, 2023	98.14	99.06	98.07	98.61
7714	NYSE	ED	Tue, Jan 10, 2023	97.99	98.30	97.07	98.09
7713	NYSE	ED	Mon, Jan 9, 2023	96.81	98.65	96.29	97.72
7712	NYSE	ED	Fri, Jan 6, 2023	96.27	98.07	96.02	97.83
7711	NYSE	ED	Thu, Jan 5, 2023	95.89	96.38	94.43	95.29
7710	NYSE	ED	Wed, Jan 4, 2023	96.24	97.44	95.94	96.59
7709	NYSE	ED	Tue, Jan 3, 2023	95.46	96.37	93.93	95.76
7708	NYSE	ED	Fri, Dec 30, 2022	96.62	96.75	94.55	95.31
7707	NYSE	ED	Thu, Dec 29, 2022	96.48	97.26	96.12	96.49
7706	NYSE	ED	Wed, Dec 28, 2022	96.81	97.02	95.82	95.97
7705	NYSE	ED	Tue, Dec 27, 2022	96.04	96.84	95.78	96.55
7704	NYSE	ED	Fri, Dec 23, 2022	95.08	96.01	95.08	95.85
7703	NYSE	ED	Thu, Dec 22, 2022	95.63	95.63	93.77	95.16
7702	NYSE	ED	Wed, Dec 21, 2022	95.00	95.74	94.65	95.72
7701	NYSE	ED	Tue, Dec 20, 2022	94.83	95.52	94.07	94.59
7700	NYSE	ED	Mon, Dec 19, 2022	95.11	96.33	94.37	94.85
7699	NYSE	ED	Fri, Dec 16, 2022	96.02	96.66	94.24	95.17
7698	NYSE	ED	Thu, Dec 15, 2022	97.91	98.45	96.56	96.98
7697	NYSE	ED	Wed, Dec 14, 2022	98.53	99.97	97.75	98.44
7696	NYSE	ED	Tue, Dec 13, 2022	99.49	99.78	97.43	98.51
7695	NYSE	ED	Mon, Dec 12, 2022	97.18	98.36	96.55	98.35
7694	NYSE	ED	Fri, Dec 9, 2022	97.01	97.61	96.44	96.53
7693	NYSE	ED	Thu, Dec 8, 2022	96.51	97.64	96.31	97.59
7692	NYSE	ED	Wed, Dec 7, 2022	97.34	98.39	96.41	96.59
7691	NYSE	ED	Tue, Dec 6, 2022	97.44	97.99	96.56	97.56
7690	NYSE	ED	Mon, Dec 5, 2022	96.53	97.65	96.40	97.37
7689	NYSE	ED	Fri, Dec 2, 2022	97.26	97.71	96.70	97.35
7688	NYSE	ED	Thu, Dec 1, 2022	98.60	99.59	97.61	97.85
7687	NYSE	ED	Wed, Nov 30, 2022	96.19	98.53	95.78	98.04
7686	NYSE	ED	Tue, Nov 29, 2022	96.11	96.39	95.42	96.30
7685	NYSE	ED	Mon, Nov 28, 2022	97.01	97.50	95.92	96.54
7684	NYSE	ED	Fri, Nov 25, 2022	97.03	97.64	96.67	97.50
7683	NYSE	ED	Wed, Nov 23, 2022	95.06	96.84	94.75	96.67
7682	NYSE	ED	Tue, Nov 22, 2022	94.52	95.81	94.34	95.22
7681	NYSE	ED	Mon, Nov 21, 2022	93.73	94.80	93.53	94.15
7680	NYSE	ED	Fri, Nov 18, 2022	91.66	93.57	91.66	93.53
7679	NYSE	ED	Thu, Nov 17, 2022	90.59	91.24	90.14	90.81
7678	NYSE	ED	Wed, Nov 16, 2022	90.00	92.53	90.00	91.34
7677	NYSE	ED	Tue, Nov 15, 2022	88.99	89.93	88.83	89.70
7676	NYSE	ED	Mon, Nov 14, 2022	89.42	91.03	89.33	88.54
7675	NYSE	ED	Fri, Nov 11, 2022	90.82	91.01	88.15	89.12
7674	NYSE	ED	Thu, Nov 10, 2022	89.79	91.17	88.47	90.95
7673	NYSE	ED	Wed, Nov 9, 2022	88.27	89.10	87.43	87.67
7672	NYSE	ED	Tue, Nov 8, 2022	88.15	89.13	87.76	88.29
7671	NYSE	ED	Mon, Nov 7, 2022	89.95	90.03	86.99	87.65
7670	NYSE	ED	Fri, Nov 4, 2022	88.53	90.13	87.71	90.04
7669	NYSE	ED	Thu, Nov 3, 2022	87.82	89.34	86.95	88.73
7668	NYSE	ED	Wed, Nov 2, 2022	87.86	90.00	87.81	88.21
7667	NYSE	ED	Tue, Nov 1, 2022	88.02	88.33	86.96	88.02
7666	NYSE	ED	Mon, Oct 31, 2022	88.45	88.91	87.63	87.96
7665	NYSE	ED	Fri, Oct 28, 2022	86.76	88.49	86.76	88.45
7664	NYSE	ED	Thu, Oct 27, 2022	86.35	87.60	86.05	86.42
7663	NYSE	ED	Wed, Oct 26, 2022	86.38	86.88	85.49	85.74
7662	NYSE	ED	Tue, Oct 25, 2022	84.72	86.11	84.52	85.85
7661	NYSE	ED	Mon, Oct 24, 2022	85.47	86.12	84.34	84.69
7660	NYSE	ED	Fri, Oct 21, 2022	83.77	85.41	82.71	84.87
7659	NYSE	ED	Thu, Oct 20, 2022	84.35	84.46	83.02	83.42
7658	NYSE	ED	Wed, Oct 19, 2022	83.97	84.79	83.30	84.54
7657	NYSE	ED	Tue, Oct 18, 2022	84.07	85.08	83.82	85.00
7656	NYSE	ED	Mon, Oct 17, 2022	83.03	84.49	82.82	83.02
7655	NYSE	ED	Fri, Oct 14, 2022	83.25	83.26	81.27	81.91
7654	NYSE	ED	Thu, Oct 13, 2022	78.76	82.39	78.10	82.15
7653	NYSE	ED	Wed, Oct 12, 2022	81.22	81.40	79.41	79.47
7652	NYSE	ED	Tue, Oct 11, 2022	81.48	82.43	81.05	81.60
7651	NYSE	ED	Mon, Oct 10, 2022	81.58	82.62	81.29	81.49
7650	NYSE	ED	Fri, Oct 7, 2022	84.14	84.29	81.18	81.58
7649	NYSE	ED	Thu, Oct 6, 2022	85.92	86.17	83.77	84.00
7648	NYSE	ED	Wed, Oct 5, 2022	88.02	88.05	85.53	86.30
7647	NYSE	ED	Tue, Oct 4, 2022	87.77	89.20	87.19	89.11
7646	NYSE	ED	Mon, Oct 3, 2022	87.26	89.42	86.92	87.66
7645	NYSE	ED	Fri, Sep 30, 2022	88.15	88.54	85.45	85.76
7644	NYSE	ED	Thu, Sep 29, 2022	90.41	90.56	87.20	87.66
7643	NYSE	ED	Wed, Sep 28, 2022	91.88	91.88	90.28	90.82
7642	NYSE	ED	Tue, Sep 27, 2022	93.56	93.82	90.61	90.77
7641	NYSE	ED	Mon, Sep 26, 2022	95.11	95.28	92.28	93.17
7640	NYSE	ED	Fri, Sep 23, 2022	95.46	96.07	94.27	95.47
7639	NYSE	ED	Thu, Sep 22, 2022	96.02	96.93	95.23	96.42
7638	NYSE	ED	Wed, Sep 21, 2022	97.99	99.07	96.20	96.24
7637	NYSE	ED	Tue, Sep 20, 2022	97.83	97.84	96.48	97.37
7636	NYSE	ED	Mon, Sep 19, 2022	97.15	98.52	96.65	98.47
7635	NYSE	ED	Fri, Sep 16, 2022	97.88	98.37	97.24	97.41
7634	NYSE	ED	Thu, Sep 15, 2022	99.59	99.59	97.31	97.64
7633	NYSE	ED	Wed, Sep 14, 2022	98.78	100.76	98.75	99.97
7632	NYSE	ED	Tue, Sep 13, 2022	101.12	101.39	98.33	98.82
7631	NYSE	ED	Mon, Sep 12, 2022	100.97	102.21	100.59	101.92
7630	NYSE	ED	Fri, Sep 9, 2022	101.22	101.47	99.98	100.85
7629	NYSE	ED	Thu, Sep 8, 2022	101.00	101.50	100.28	100.66
7628	NYSE	ED	Wed, Sep 7, 2022	98.32	101.45	98.23	101.23
7627	NYSE	ED	Tue, Sep 6, 2022	98.58	99.29	97.50	97.75
7626	NYSE	ED	Fri, Sep 2, 2022	99.84	100.60	98.20	98.48
7625	NYSE	ED	Thu, Sep 1, 2022	97.78	99.62	97.58	99.44
7624	NYSE	ED	Wed, Aug 31, 2022	98.36	99.36	97.73	97.74
7623	NYSE	ED	Tue, Aug 30, 2022	99.05	99.46	97.91	98.30
7622	NYSE	ED	Mon, Aug 29, 2022	98.19	99.81	97.44	99.21
7621	NYSE	ED	Fri, Aug 26, 2022	99.46	99.70	98.33	98.53
7620	NYSE	ED	Thu, Aug 25, 2022	98.89	99.55	98.23	99.46
7619	NYSE	ED	Wed, Aug 24, 2022	98.56	98.96	97.94	98.88
7618	NYSE	ED	Tue, Aug 23, 2022	99.57	99.75	98.34	98.76
7617	NYSE	ED	Mon, Aug 22, 2022	100.25	100.60	99.20	99.41
7616	NYSE	ED	Fri, Aug 19, 2022	101.23	101.57	100.31	100.55
7615	NYSE	ED	Thu, Aug 18, 2022	100.79	101.31	100.50	100.93
7614	NYSE	ED	Wed, Aug 17, 2022	99.64	100.86	99.59	100.58
7613	NYSE	ED	Tue, Aug 16, 2022	99.42	100.39	99.17	100.02
7612	NYSE	ED	Mon, Aug 15, 2022	99.21	100.40	98.89	99.50
7611	NYSE	ED	Fri, Aug 12, 2022	98.96	99.58	98.68	99.11
7610	NYSE	ED	Thu, Aug 11, 2022	98.89	99.72	98.37	98.48
7609	NYSE	ED	Wed, Aug 10, 2022	99.23	99.41	98.05	98.99
7608	NYSE	ED	Tue, Aug 9, 2022	99.09	99.52	98.68	98.91
7607	NYSE	ED	Mon, Aug 8, 2022	97.75	99.10	97.70	98.50
7606	NYSE	ED	Fri, Aug 5, 2022	97.35	97.68	95.42	97.19
7605	NYSE	ED	Thu, Aug 4, 2022	98.27	98.75	97.39	97.43
7604	NYSE	ED	Wed, Aug 3, 2022	97.55	98.29	95.83	98.10
7603	NYSE	ED	Tue, Aug 2, 2022	99.04	99.18	97.86	98.05
7602	NYSE	ED	Mon, Aug 1, 2022	99.03	99.49	97.57	98.33
7601	NYSE	ED	Fri, Jul 29, 2022	98.39	99.76	98.37	99.27
7600	NYSE	ED	Thu, Jul 28, 2022	96.53	98.63	96.29	98.48
7599	NYSE	ED	Wed, Jul 27, 2022	95.00	95.88	94.57	95.69
7598	NYSE	ED	Tue, Jul 26, 2022	93.97	95.37	93.91	95.36
7597	NYSE	ED	Mon, Jul 25, 2022	92.12	94.15	91.95	94.09
7596	NYSE	ED	Fri, Jul 22, 2022	91.29	92.48	90.86	92.44
7595	NYSE	ED	Thu, Jul 21, 2022	90.41	90.94	89.79	90.82
7594	NYSE	ED	Wed, Jul 20, 2022	92.13	92.14	90.59	90.64
7593	NYSE	ED	Tue, Jul 19, 2022	92.02	92.79	91.68	92.22
7592	NYSE	ED	Mon, Jul 18, 2022	93.00	93.32	91.55	91.63
7591	NYSE	ED	Fri, Jul 15, 2022	93.60	93.61	92.21	93.40
7590	NYSE	ED	Thu, Jul 14, 2022	90.84	93.06	90.71	92.84
7589	NYSE	ED	Wed, Jul 13, 2022	92.18	93.35	91.77	92.53
7588	NYSE	ED	Tue, Jul 12, 2022	92.54	93.92	92.27	92.82
7587	NYSE	ED	Mon, Jul 11, 2022	91.49	93.01	91.45	92.93
7586	NYSE	ED	Fri, Jul 8, 2022	92.69	92.83	91.72	91.97
7585	NYSE	ED	Thu, Jul 7, 2022	93.12	93.73	92.03	92.30
7584	NYSE	ED	Wed, Jul 6, 2022	93.02	94.25	92.19	93.10
7583	NYSE	ED	Tue, Jul 5, 2022	97.20	97.30	90.86	92.69
7582	NYSE	ED	Fri, Jul 1, 2022	95.56	97.51	94.81	97.24
7581	NYSE	ED	Thu, Jun 30, 2022	94.29	96.13	94.12	95.10
7580	NYSE	ED	Wed, Jun 29, 2022	94.23	95.11	94.23	94.72
7579	NYSE	ED	Tue, Jun 28, 2022	93.98	94.77	93.82	94.12
7578	NYSE	ED	Mon, Jun 27, 2022	92.59	94.02	92.25	93.56
7577	NYSE	ED	Fri, Jun 24, 2022	91.64	93.18	91.37	92.93
7576	NYSE	ED	Thu, Jun 23, 2022	89.08	91.64	89.02	91.31
7575	NYSE	ED	Wed, Jun 22, 2022	87.81	89.58	87.73	88.90
7574	NYSE	ED	Tue, Jun 21, 2022	86.88	88.50	86.65	88.21
7573	NYSE	ED	Fri, Jun 17, 2022	87.92	88.28	86.09	86.88
7572	NYSE	ED	Thu, Jun 16, 2022	87.43	89.46	86.26	87.67
7571	NYSE	ED	Wed, Jun 15, 2022	89.30	89.84	87.18	88.25
7570	NYSE	ED	Tue, Jun 14, 2022	91.24	91.68	87.58	88.78
7569	NYSE	ED	Mon, Jun 13, 2022	94.24	94.80	90.64	91.15
7568	NYSE	ED	Fri, Jun 10, 2022	93.57	95.88	93.02	95.15
7567	NYSE	ED	Thu, Jun 9, 2022	97.02	97.31	94.40	94.51
7566	NYSE	ED	Wed, Jun 8, 2022	98.10	98.26	96.84	97.04
7565	NYSE	ED	Tue, Jun 7, 2022	97.81	98.63	96.80	98.48
7564	NYSE	ED	Mon, Jun 6, 2022	98.40	99.24	97.67	98.10
7563	NYSE	ED	Fri, Jun 3, 2022	98.43	98.69	97.80	97.91
7562	NYSE	ED	Thu, Jun 2, 2022	98.95	98.99	96.78	98.58
7561	NYSE	ED	Wed, Jun 1, 2022	99.33	99.40	97.48	98.63
7560	NYSE	ED	Tue, May 31, 2022	99.78	100.36	98.83	99.26
7559	NYSE	ED	Fri, May 27, 2022	99.35	100.67	99.25	100.58
7558	NYSE	ED	Thu, May 26, 2022	100.90	101.12	99.76	99.87
7557	NYSE	ED	Wed, May 25, 2022	100.39	100.76	99.71	100.32
7556	NYSE	ED	Tue, May 24, 2022	97.79	100.48	97.15	100.39
7555	NYSE	ED	Mon, May 23, 2022	97.45	98.84	96.50	97.68
7554	NYSE	ED	Fri, May 20, 2022	95.05	96.03	94.38	95.81
7553	NYSE	ED	Thu, May 19, 2022	94.97	94.99	93.33	94.82
7552	NYSE	ED	Wed, May 18, 2022	95.85	96.40	95.02	95.22
7551	NYSE	ED	Tue, May 17, 2022	94.89	95.67	93.06	95.50
7550	NYSE	ED	Mon, May 16, 2022	95.70	96.13	94.86	94.25
7549	NYSE	ED	Fri, May 13, 2022	95.01	95.47	93.75	95.40
7548	NYSE	ED	Thu, May 12, 2022	94.34	94.93	92.95	94.35
7547	NYSE	ED	Wed, May 11, 2022	93.03	95.60	92.72	94.28
7546	NYSE	ED	Tue, May 10, 2022	94.47	96.02	91.99	92.65
7545	NYSE	ED	Mon, May 9, 2022	93.39	95.47	92.21	94.38
7544	NYSE	ED	Fri, May 6, 2022	91.60	94.47	91.00	93.98
7543	NYSE	ED	Thu, May 5, 2022	93.17	93.92	92.18	92.66
7542	NYSE	ED	Wed, May 4, 2022	92.89	93.64	92.35	93.50
7541	NYSE	ED	Tue, May 3, 2022	92.12	94.24	92.08	92.28
7540	NYSE	ED	Mon, May 2, 2022	93.61	93.90	90.95	92.01
7539	NYSE	ED	Fri, Apr 29, 2022	95.04	95.11	92.62	92.74
7538	NYSE	ED	Thu, Apr 28, 2022	95.05	95.95	94.45	95.44
7537	NYSE	ED	Wed, Apr 27, 2022	95.26	96.29	94.20	94.73
7536	NYSE	ED	Tue, Apr 26, 2022	95.93	97.32	95.13	95.16
7535	NYSE	ED	Mon, Apr 25, 2022	97.01	97.01	94.13	96.05
7534	NYSE	ED	Fri, Apr 22, 2022	98.00	98.14	96.33	96.49
7533	NYSE	ED	Thu, Apr 21, 2022	98.12	99.13	97.67	98.19
7532	NYSE	ED	Wed, Apr 20, 2022	98.65	99.22	98.38	98.41
7531	NYSE	ED	Tue, Apr 19, 2022	97.41	98.24	97.08	98.01
7530	NYSE	ED	Mon, Apr 18, 2022	98.40	98.61	96.54	96.94
7529	NYSE	ED	Thu, Apr 14, 2022	98.26	98.59	97.73	98.03
7528	NYSE	ED	Wed, Apr 13, 2022	98.00	98.09	97.06	97.90
7527	NYSE	ED	Tue, Apr 12, 2022	96.09	97.98	95.70	97.80
7526	NYSE	ED	Mon, Apr 11, 2022	97.13	97.85	96.21	96.60
7525	NYSE	ED	Fri, Apr 8, 2022	98.00	98.19	96.52	97.91
7524	NYSE	ED	Thu, Apr 7, 2022	98.40	98.65	97.12	97.56
7523	NYSE	ED	Wed, Apr 6, 2022	96.59	98.54	96.09	98.40
7522	NYSE	ED	Tue, Apr 5, 2022	95.50	97.00	95.50	96.15
7521	NYSE	ED	Mon, Apr 4, 2022	95.72	95.72	93.99	95.45
7520	NYSE	ED	Fri, Apr 1, 2022	94.36	96.11	93.60	96.11
7519	NYSE	ED	Thu, Mar 31, 2022	94.68	95.74	94.44	94.68
7518	NYSE	ED	Wed, Mar 30, 2022	93.65	94.75	93.21	94.73
7517	NYSE	ED	Tue, Mar 29, 2022	93.09	93.69	92.51	93.52
7516	NYSE	ED	Mon, Mar 28, 2022	92.83	93.13	91.75	93.05
7515	NYSE	ED	Fri, Mar 25, 2022	91.68	92.95	91.50	92.68
7514	NYSE	ED	Thu, Mar 24, 2022	90.46	91.43	89.84	91.41
7513	NYSE	ED	Wed, Mar 23, 2022	89.51	90.52	88.65	89.94
7512	NYSE	ED	Tue, Mar 22, 2022	89.83	89.87	88.45	89.29
7511	NYSE	ED	Mon, Mar 21, 2022	89.20	90.40	89.15	89.57
7510	NYSE	ED	Fri, Mar 18, 2022	89.95	90.00	88.10	88.70
7509	NYSE	ED	Thu, Mar 17, 2022	89.77	90.54	89.08	90.01
7508	NYSE	ED	Wed, Mar 16, 2022	90.14	90.34	88.43	89.64
7507	NYSE	ED	Tue, Mar 15, 2022	90.43	90.81	89.75	90.40
7506	NYSE	ED	Mon, Mar 14, 2022	90.04	90.38	88.80	89.52
7505	NYSE	ED	Fri, Mar 11, 2022	89.31	90.62	89.16	89.34
7504	NYSE	ED	Thu, Mar 10, 2022	88.05	89.70	88.02	89.47
7503	NYSE	ED	Wed, Mar 9, 2022	89.53	89.83	88.16	88.38
7502	NYSE	ED	Tue, Mar 8, 2022	90.45	90.98	88.74	88.75
7501	NYSE	ED	Mon, Mar 7, 2022	89.92	90.28	88.68	90.14
7500	NYSE	ED	Fri, Mar 4, 2022	88.00	89.90	87.84	89.88
7499	NYSE	ED	Thu, Mar 3, 2022	87.00	88.41	86.97	88.29
7498	NYSE	ED	Wed, Mar 2, 2022	85.51	87.58	85.51	86.91
7497	NYSE	ED	Tue, Mar 1, 2022	86.24	87.14	84.31	85.38
7496	NYSE	ED	Mon, Feb 28, 2022	85.09	86.13	84.90	85.77
7495	NYSE	ED	Fri, Feb 25, 2022	84.28	86.33	84.00	85.94
7494	NYSE	ED	Thu, Feb 24, 2022	83.95	84.40	81.54	83.31
7493	NYSE	ED	Wed, Feb 23, 2022	85.01	85.43	84.28	84.40
7492	NYSE	ED	Tue, Feb 22, 2022	84.72	85.29	83.29	84.75
7491	NYSE	ED	Fri, Feb 18, 2022	81.19	84.80	81.12	84.61
7490	NYSE	ED	Thu, Feb 17, 2022	81.27	81.89	80.41	81.45
7489	NYSE	ED	Wed, Feb 16, 2022	81.25	81.57	80.12	81.08
7488	NYSE	ED	Tue, Feb 15, 2022	82.62	82.89	80.92	81.36
7487	NYSE	ED	Mon, Feb 14, 2022	84.37	84.71	82.11	82.23
7486	NYSE	ED	Fri, Feb 11, 2022	84.22	84.94	83.75	84.26
7485	NYSE	ED	Thu, Feb 10, 2022	85.65	85.93	83.83	84.03
7484	NYSE	ED	Wed, Feb 9, 2022	86.87	87.18	86.20	86.38
7483	NYSE	ED	Tue, Feb 8, 2022	86.85	87.11	86.19	86.42
7482	NYSE	ED	Mon, Feb 7, 2022	86.21	86.91	85.39	86.60
7481	NYSE	ED	Fri, Feb 4, 2022	86.21	86.98	85.27	86.09
7480	NYSE	ED	Thu, Feb 3, 2022	86.98	87.67	86.65	86.99
7479	NYSE	ED	Wed, Feb 2, 2022	85.71	87.24	85.53	87.15
7478	NYSE	ED	Tue, Feb 1, 2022	86.77	87.20	85.13	86.05
7477	NYSE	ED	Mon, Jan 31, 2022	85.00	86.55	84.42	86.45
7476	NYSE	ED	Fri, Jan 28, 2022	82.76	84.74	82.20	84.63
7475	NYSE	ED	Thu, Jan 27, 2022	82.15	83.43	81.90	82.76
7474	NYSE	ED	Wed, Jan 26, 2022	81.81	82.45	80.78	81.38
7473	NYSE	ED	Tue, Jan 25, 2022	81.34	82.71	81.30	81.81
7472	NYSE	ED	Mon, Jan 24, 2022	82.50	83.34	80.12	81.99
7471	NYSE	ED	Fri, Jan 21, 2022	82.64	83.72	82.28	82.66
7470	NYSE	ED	Thu, Jan 20, 2022	81.88	82.80	81.43	82.04
7469	NYSE	ED	Wed, Jan 19, 2022	82.10	82.98	81.60	82.15
7468	NYSE	ED	Tue, Jan 18, 2022	82.81	82.94	81.35	81.99
7467	NYSE	ED	Fri, Jan 14, 2022	84.00	84.23	82.93	83.52
7466	NYSE	ED	Thu, Jan 13, 2022	83.14	84.26	82.84	83.94
7465	NYSE	ED	Wed, Jan 12, 2022	82.66	83.26	82.33	83.19
7464	NYSE	ED	Tue, Jan 11, 2022	84.75	85.09	82.10	83.07
7463	NYSE	ED	Mon, Jan 10, 2022	85.75	86.18	84.49	84.78
7462	NYSE	ED	Fri, Jan 7, 2022	85.02	86.07	84.50	85.67
7461	NYSE	ED	Thu, Jan 6, 2022	86.05	86.14	84.91	85.37
7460	NYSE	ED	Wed, Jan 5, 2022	85.00	86.25	84.96	85.55
7459	NYSE	ED	Tue, Jan 4, 2022	84.86	85.92	84.69	84.97
7458	NYSE	ED	Mon, Jan 3, 2022	85.35	85.43	84.02	85.13
7457	NYSE	ED	Fri, Dec 31, 2021	85.04	85.60	84.67	85.32
7456	NYSE	ED	Thu, Dec 30, 2021	85.22	85.39	84.66	85.18
7455	NYSE	ED	Wed, Dec 29, 2021	84.57	85.18	84.27	85.10
7454	NYSE	ED	Tue, Dec 28, 2021	83.73	84.41	83.61	84.40
7453	NYSE	ED	Mon, Dec 27, 2021	83.55	83.93	83.31	83.73
7452	NYSE	ED	Thu, Dec 23, 2021	84.09	84.34	83.64	83.77
7451	NYSE	ED	Wed, Dec 22, 2021	83.35	83.94	83.14	83.85
7450	NYSE	ED	Tue, Dec 21, 2021	84.46	84.63	83.05	83.37
7449	NYSE	ED	Mon, Dec 20, 2021	83.23	84.25	82.66	84.04
7448	NYSE	ED	Fri, Dec 17, 2021	84.76	85.13	83.65	83.82
7447	NYSE	ED	Thu, Dec 16, 2021	84.25	85.22	83.62	84.69
7446	NYSE	ED	Wed, Dec 15, 2021	83.23	84.65	83.11	84.52
7445	NYSE	ED	Tue, Dec 14, 2021	83.59	83.94	82.91	83.17
7444	NYSE	ED	Mon, Dec 13, 2021	82.52	83.98	82.40	83.47
7443	NYSE	ED	Fri, Dec 10, 2021	81.92	82.79	81.56	82.61
7442	NYSE	ED	Thu, Dec 9, 2021	81.69	81.94	80.45	81.68
7441	NYSE	ED	Wed, Dec 8, 2021	81.74	82.22	81.04	81.53
7440	NYSE	ED	Tue, Dec 7, 2021	81.06	81.71	80.73	81.56
7439	NYSE	ED	Mon, Dec 6, 2021	81.00	82.04	80.83	81.35
7438	NYSE	ED	Fri, Dec 3, 2021	79.05	80.56	78.71	80.53
7437	NYSE	ED	Thu, Dec 2, 2021	78.34	79.38	78.17	78.69
7436	NYSE	ED	Wed, Dec 1, 2021	78.00	79.57	77.50	77.94
7435	NYSE	ED	Tue, Nov 30, 2021	79.65	79.92	77.64	77.64
7434	NYSE	ED	Mon, Nov 29, 2021	79.03	80.50	78.62	80.35
7433	NYSE	ED	Fri, Nov 26, 2021	78.84	79.89	78.62	78.67
7432	NYSE	ED	Wed, Nov 24, 2021	79.35	79.56	78.84	79.22
7431	NYSE	ED	Tue, Nov 23, 2021	78.68	79.59	78.55	79.17
7430	NYSE	ED	Mon, Nov 22, 2021	77.91	79.37	77.60	78.57
7429	NYSE	ED	Fri, Nov 19, 2021	77.74	78.43	77.66	78.03
7428	NYSE	ED	Thu, Nov 18, 2021	77.30	77.77	76.42	77.66
7427	NYSE	ED	Wed, Nov 17, 2021	77.38	77.65	76.85	77.50
7426	NYSE	ED	Tue, Nov 16, 2021	78.08	78.47	77.50	77.52
7425	NYSE	ED	Mon, Nov 15, 2021	77.70	78.81	77.45	78.00
7424	NYSE	ED	Fri, Nov 12, 2021	77.61	77.61	77.02	77.15
7423	NYSE	ED	Thu, Nov 11, 2021	77.68	77.88	76.99	77.58
7422	NYSE	ED	Wed, Nov 10, 2021	78.00	78.64	77.29	77.96
7421	NYSE	ED	Tue, Nov 9, 2021	77.30	78.02	77.22	77.83
7420	NYSE	ED	Mon, Nov 8, 2021	78.00	78.05	76.75	77.05
7419	NYSE	ED	Fri, Nov 5, 2021	77.29	78.79	77.29	78.21
7418	NYSE	ED	Thu, Nov 4, 2021	76.87	77.30	75.52	76.28
7417	NYSE	ED	Wed, Nov 3, 2021	76.16	77.22	75.94	76.98
7416	NYSE	ED	Tue, Nov 2, 2021	76.19	76.70	75.40	76.44
7415	NYSE	ED	Mon, Nov 1, 2021	75.40	76.67	75.13	76.11
7414	NYSE	ED	Fri, Oct 29, 2021	76.29	76.59	75.17	75.40
7413	NYSE	ED	Thu, Oct 28, 2021	76.12	76.51	75.84	76.29
7412	NYSE	ED	Wed, Oct 27, 2021	76.63	76.63	75.72	75.99
7411	NYSE	ED	Tue, Oct 26, 2021	75.88	76.79	75.75	76.28
7410	NYSE	ED	Mon, Oct 25, 2021	75.90	76.28	75.50	75.88
7409	NYSE	ED	Fri, Oct 22, 2021	75.73	76.33	75.62	76.09
7408	NYSE	ED	Thu, Oct 21, 2021	75.63	75.83	75.05	75.44
7407	NYSE	ED	Wed, Oct 20, 2021	74.00	75.61	73.84	75.51
7406	NYSE	ED	Tue, Oct 19, 2021	73.35	73.76	72.89	73.73
7405	NYSE	ED	Mon, Oct 18, 2021	72.99	73.32	72.05	72.89
7404	NYSE	ED	Fri, Oct 15, 2021	75.60	75.75	74.27	74.47
7403	NYSE	ED	Thu, Oct 14, 2021	76.01	76.41	75.59	75.67
7402	NYSE	ED	Wed, Oct 13, 2021	75.58	76.38	75.40	76.05
7401	NYSE	ED	Tue, Oct 12, 2021	73.94	76.09	73.75	75.69
7400	NYSE	ED	Mon, Oct 11, 2021	75.68	76.55	73.91	73.92
7399	NYSE	ED	Fri, Oct 8, 2021	74.22	74.32	73.41	73.47
7398	NYSE	ED	Thu, Oct 7, 2021	74.70	75.30	74.22	74.38
7397	NYSE	ED	Wed, Oct 6, 2021	72.92	74.66	72.70	74.61
7396	NYSE	ED	Tue, Oct 5, 2021	73.30	73.49	72.71	73.04
7395	NYSE	ED	Mon, Oct 4, 2021	71.55	73.48	71.52	73.22
7394	NYSE	ED	Fri, Oct 1, 2021	73.29	73.29	71.54	71.60
7393	NYSE	ED	Thu, Sep 30, 2021	73.38	73.67	72.59	72.59
7392	NYSE	ED	Wed, Sep 29, 2021	72.08	74.03	72.08	73.45
7391	NYSE	ED	Tue, Sep 28, 2021	72.73	72.90	71.86	72.16
7390	NYSE	ED	Mon, Sep 27, 2021	73.29	74.17	72.47	72.53
7389	NYSE	ED	Fri, Sep 24, 2021	72.97	73.70	72.91	73.00
7388	NYSE	ED	Thu, Sep 23, 2021	73.20	73.89	72.99	73.11
7387	NYSE	ED	Wed, Sep 22, 2021	73.25	73.70	72.67	73.25
7386	NYSE	ED	Tue, Sep 21, 2021	73.25	74.01	72.96	73.05
7385	NYSE	ED	Mon, Sep 20, 2021	73.09	74.37	72.81	73.31
7384	NYSE	ED	Fri, Sep 17, 2021	73.11	73.94	72.93	73.07
7383	NYSE	ED	Thu, Sep 16, 2021	74.08	74.49	73.59	73.66
7382	NYSE	ED	Wed, Sep 15, 2021	73.98	74.88	73.85	73.99
7381	NYSE	ED	Tue, Sep 14, 2021	74.69	74.87	73.95	74.19
7380	NYSE	ED	Mon, Sep 13, 2021	75.35	75.73	74.20	74.41
7379	NYSE	ED	Fri, Sep 10, 2021	76.08	76.27	74.66	74.69
7378	NYSE	ED	Thu, Sep 9, 2021	76.80	76.94	76.30	76.38
7377	NYSE	ED	Wed, Sep 8, 2021	74.96	77.05	74.77	76.92
7376	NYSE	ED	Tue, Sep 7, 2021	76.33	76.46	74.82	74.88
7375	NYSE	ED	Fri, Sep 3, 2021	77.13	77.19	76.28	76.30
7374	NYSE	ED	Thu, Sep 2, 2021	76.66	77.13	76.62	77.13
7373	NYSE	ED	Wed, Sep 1, 2021	75.51	76.65	75.46	76.44
7372	NYSE	ED	Tue, Aug 31, 2021	75.66	76.11	75.24	75.45
7371	NYSE	ED	Mon, Aug 30, 2021	75.72	76.03	75.50	75.70
7370	NYSE	ED	Fri, Aug 27, 2021	75.34	75.69	75.09	75.64
7369	NYSE	ED	Thu, Aug 26, 2021	75.00	75.36	74.66	75.22
7368	NYSE	ED	Wed, Aug 25, 2021	74.95	75.53	74.47	75.27
7367	NYSE	ED	Tue, Aug 24, 2021	75.72	75.75	74.73	75.02
7366	NYSE	ED	Mon, Aug 23, 2021	76.95	76.95	75.62	75.79
7365	NYSE	ED	Fri, Aug 20, 2021	76.52	77.25	76.07	76.95
7364	NYSE	ED	Thu, Aug 19, 2021	76.76	77.57	76.56	76.69
7363	NYSE	ED	Wed, Aug 18, 2021	77.24	77.38	76.26	76.60
7362	NYSE	ED	Tue, Aug 17, 2021	77.45	77.57	76.36	77.24
7361	NYSE	ED	Mon, Aug 16, 2021	77.92	78.76	77.62	77.48
7360	NYSE	ED	Fri, Aug 13, 2021	77.33	78.01	77.07	77.74
7359	NYSE	ED	Thu, Aug 12, 2021	77.28	77.85	77.03	77.25
7358	NYSE	ED	Wed, Aug 11, 2021	76.54	77.33	76.47	77.12
7357	NYSE	ED	Tue, Aug 10, 2021	76.20	76.76	75.74	76.40
7356	NYSE	ED	Mon, Aug 9, 2021	75.79	76.10	75.36	76.07
7355	NYSE	ED	Fri, Aug 6, 2021	75.30	76.31	74.36	75.52
7354	NYSE	ED	Thu, Aug 5, 2021	74.71	75.32	74.19	75.32
7353	NYSE	ED	Wed, Aug 4, 2021	74.52	74.94	73.93	74.87
7352	NYSE	ED	Tue, Aug 3, 2021	74.50	75.46	74.20	74.85
7351	NYSE	ED	Mon, Aug 2, 2021	73.97	74.77	73.94	74.50
7350	NYSE	ED	Fri, Jul 30, 2021	74.68	75.32	73.46	73.77
7349	NYSE	ED	Thu, Jul 29, 2021	74.57	74.80	74.04	74.52
7348	NYSE	ED	Wed, Jul 28, 2021	75.51	75.60	74.01	74.59
7347	NYSE	ED	Tue, Jul 27, 2021	73.87	75.70	73.43	75.53
7346	NYSE	ED	Mon, Jul 26, 2021	74.24	74.51	73.63	73.96
7345	NYSE	ED	Fri, Jul 23, 2021	73.23	74.21	73.10	74.18
7344	NYSE	ED	Thu, Jul 22, 2021	72.85	73.27	72.44	73.04
7343	NYSE	ED	Wed, Jul 21, 2021	73.61	73.93	72.71	72.78
7342	NYSE	ED	Tue, Jul 20, 2021	72.63	74.63	72.62	73.57
7341	NYSE	ED	Mon, Jul 19, 2021	74.83	75.65	72.93	73.77
7340	NYSE	ED	Fri, Jul 16, 2021	74.50	75.26	74.25	74.93
7339	NYSE	ED	Thu, Jul 15, 2021	73.18	74.38	73.01	74.36
7338	NYSE	ED	Wed, Jul 14, 2021	72.46	73.42	72.07	73.19
7337	NYSE	ED	Tue, Jul 13, 2021	73.28	73.54	72.50	72.63
7336	NYSE	ED	Mon, Jul 12, 2021	73.23	73.65	72.85	73.36
7335	NYSE	ED	Fri, Jul 9, 2021	73.60	73.83	72.77	73.30
7334	NYSE	ED	Thu, Jul 8, 2021	73.35	74.15	73.04	73.36
7333	NYSE	ED	Wed, Jul 7, 2021	72.73	73.35	72.40	73.34
7332	NYSE	ED	Tue, Jul 6, 2021	72.38	72.98	71.57	72.94
7331	NYSE	ED	Fri, Jul 2, 2021	72.56	72.66	72.20	72.47
7330	NYSE	ED	Thu, Jul 1, 2021	71.87	72.73	71.17	72.54
7329	NYSE	ED	Wed, Jun 30, 2021	72.10	72.25	71.55	71.72
7328	NYSE	ED	Tue, Jun 29, 2021	73.50	73.68	71.86	72.05
7327	NYSE	ED	Mon, Jun 28, 2021	73.87	74.33	73.59	73.82
7326	NYSE	ED	Fri, Jun 25, 2021	73.37	73.95	73.27	73.87
7325	NYSE	ED	Thu, Jun 24, 2021	73.46	73.62	73.06	73.43
7324	NYSE	ED	Wed, Jun 23, 2021	74.33	74.49	73.04	73.47
7323	NYSE	ED	Tue, Jun 22, 2021	75.07	75.38	74.40	74.46
7322	NYSE	ED	Mon, Jun 21, 2021	74.62	75.34	74.41	75.19
7321	NYSE	ED	Fri, Jun 18, 2021	76.05	76.05	74.38	74.49
7320	NYSE	ED	Thu, Jun 17, 2021	76.28	76.67	75.99	76.28
7319	NYSE	ED	Wed, Jun 16, 2021	77.17	77.61	76.14	76.22
7318	NYSE	ED	Tue, Jun 15, 2021	77.75	78.49	77.30	77.75
7317	NYSE	ED	Mon, Jun 14, 2021	77.19	77.83	76.95	77.75
7316	NYSE	ED	Fri, Jun 11, 2021	77.00	77.33	76.68	77.23
7315	NYSE	ED	Thu, Jun 10, 2021	76.88	77.25	76.59	77.04
7314	NYSE	ED	Wed, Jun 9, 2021	76.54	76.94	76.31	76.88
7313	NYSE	ED	Tue, Jun 8, 2021	77.26	77.39	76.21	76.29
7312	NYSE	ED	Mon, Jun 7, 2021	77.41	77.55	77.14	77.31
7311	NYSE	ED	Fri, Jun 4, 2021	77.55	77.78	77.22	77.24
7310	NYSE	ED	Thu, Jun 3, 2021	76.61	77.45	76.46	77.26
7309	NYSE	ED	Wed, Jun 2, 2021	76.51	77.45	76.28	76.79
7308	NYSE	ED	Tue, Jun 1, 2021	77.46	77.49	76.40	76.43
7307	NYSE	ED	Fri, May 28, 2021	77.19	77.49	76.98	77.24
7306	NYSE	ED	Thu, May 27, 2021	78.00	78.07	76.51	76.87
7305	NYSE	ED	Wed, May 26, 2021	77.66	78.23	77.56	78.00
7304	NYSE	ED	Tue, May 25, 2021	78.28	78.43	77.29	77.81
7303	NYSE	ED	Mon, May 24, 2021	79.17	79.35	78.32	78.38
7302	NYSE	ED	Fri, May 21, 2021	78.48	79.08	78.35	78.96
7301	NYSE	ED	Thu, May 20, 2021	78.13	79.34	78.13	78.42
7300	NYSE	ED	Wed, May 19, 2021	77.69	78.06	77.12	77.98
7299	NYSE	ED	Tue, May 18, 2021	77.88	78.10	77.24	77.74
7298	NYSE	ED	Mon, May 17, 2021	79.08	79.91	78.72	77.96
7297	NYSE	ED	Fri, May 14, 2021	79.61	80.10	78.87	78.97
7296	NYSE	ED	Thu, May 13, 2021	77.63	79.82	77.63	79.28
7295	NYSE	ED	Wed, May 12, 2021	79.49	79.54	77.76	77.90
7294	NYSE	ED	Tue, May 11, 2021	80.08	80.34	78.56	79.34
7293	NYSE	ED	Mon, May 10, 2021	78.40	80.43	78.40	79.85
7292	NYSE	ED	Fri, May 7, 2021	78.12	80.13	78.09	78.09
7291	NYSE	ED	Thu, May 6, 2021	77.20	77.99	76.57	77.86
7290	NYSE	ED	Wed, May 5, 2021	78.00	77.00	76.09	76.89
7289	NYSE	ED	Tue, May 4, 2021	77.92	78.63	77.57	78.12
7288	NYSE	ED	Mon, May 3, 2021	77.50	78.67	77.35	77.75
7287	NYSE	ED	Fri, Apr 30, 2021	77.05	77.43	76.25	77.41
7286	NYSE	ED	Thu, Apr 29, 2021	76.08	76.99	76.08	76.71
7285	NYSE	ED	Wed, Apr 28, 2021	76.52	76.68	75.82	76.21
7284	NYSE	ED	Tue, Apr 27, 2021	76.90	76.94	76.12	76.19
7283	NYSE	ED	Mon, Apr 26, 2021	77.45	77.63	76.65	76.87
7282	NYSE	ED	Fri, Apr 23, 2021	78.10	78.28	77.39	77.45
7281	NYSE	ED	Thu, Apr 22, 2021	78.18	78.43	77.72	78.11
7280	NYSE	ED	Wed, Apr 21, 2021	79.49	79.75	78.27	78.36
7279	NYSE	ED	Tue, Apr 20, 2021	78.50	79.80	78.35	79.35
7278	NYSE	ED	Mon, Apr 19, 2021	78.48	78.57	77.64	78.35
7277	NYSE	ED	Fri, Apr 16, 2021	77.47	78.48	77.38	78.21
7276	NYSE	ED	Thu, Apr 15, 2021	75.96	77.24	75.96	77.19
7275	NYSE	ED	Wed, Apr 14, 2021	75.57	76.18	75.32	76.16
7274	NYSE	ED	Tue, Apr 13, 2021	75.01	76.06	74.82	75.87
7273	NYSE	ED	Mon, Apr 12, 2021	75.35	76.00	75.12	75.32
7272	NYSE	ED	Fri, Apr 9, 2021	75.00	75.60	75.00	75.17
7271	NYSE	ED	Thu, Apr 8, 2021	75.65	75.71	75.03	75.12
7270	NYSE	ED	Wed, Apr 7, 2021	75.76	76.07	74.94	75.31
7269	NYSE	ED	Tue, Apr 6, 2021	74.99	75.69	74.75	75.69
7268	NYSE	ED	Mon, Apr 5, 2021	74.40	75.54	74.36	75.28
7267	NYSE	ED	Thu, Apr 1, 2021	74.51	74.74	73.82	74.29
7266	NYSE	ED	Wed, Mar 31, 2021	74.12	74.94	74.10	74.80
7265	NYSE	ED	Tue, Mar 30, 2021	75.25	75.28	73.94	74.38
7264	NYSE	ED	Mon, Mar 29, 2021	74.44	76.05	74.26	75.45
7263	NYSE	ED	Fri, Mar 26, 2021	73.90	74.50	73.45	74.44
7262	NYSE	ED	Thu, Mar 25, 2021	73.93	74.74	73.35	74.27
7261	NYSE	ED	Wed, Mar 24, 2021	72.76	73.94	72.56	73.43
7260	NYSE	ED	Tue, Mar 23, 2021	71.94	73.40	71.89	73.24
7259	NYSE	ED	Mon, Mar 22, 2021	71.81	72.25	71.41	72.05
7258	NYSE	ED	Fri, Mar 19, 2021	72.58	72.87	71.68	72.30
7257	NYSE	ED	Thu, Mar 18, 2021	71.92	72.82	71.54	72.22
7256	NYSE	ED	Wed, Mar 17, 2021	72.32	72.93	71.73	71.79
7255	NYSE	ED	Tue, Mar 16, 2021	71.30	72.31	71.22	72.08
7254	NYSE	ED	Mon, Mar 15, 2021	71.26	72.22	71.23	71.82
7253	NYSE	ED	Fri, Mar 12, 2021	70.38	71.37	70.18	70.94
7252	NYSE	ED	Thu, Mar 11, 2021	69.93	70.56	69.57	69.82
7251	NYSE	ED	Wed, Mar 10, 2021	69.82	71.02	69.45	70.37
7250	NYSE	ED	Tue, Mar 9, 2021	69.10	69.97	68.86	69.69
7249	NYSE	ED	Mon, Mar 8, 2021	68.82	70.05	68.33	69.50
7248	NYSE	ED	Fri, Mar 5, 2021	67.36	68.67	66.82	68.30
7247	NYSE	ED	Thu, Mar 4, 2021	67.50	69.03	66.79	66.96
7246	NYSE	ED	Wed, Mar 3, 2021	66.83	67.62	66.40	67.43
7245	NYSE	ED	Tue, Mar 2, 2021	67.13	67.65	66.31	67.08
7244	NYSE	ED	Mon, Mar 1, 2021	66.13	67.60	66.06	67.04
7243	NYSE	ED	Fri, Feb 26, 2021	67.19	67.62	65.56	65.65
7242	NYSE	ED	Thu, Feb 25, 2021	66.70	67.35	66.61	67.15
7241	NYSE	ED	Wed, Feb 24, 2021	67.74	67.90	66.59	66.65
7240	NYSE	ED	Tue, Feb 23, 2021	68.57	68.70	67.31	67.67
7239	NYSE	ED	Mon, Feb 22, 2021	67.75	68.08	66.63	67.97
7238	NYSE	ED	Fri, Feb 19, 2021	69.51	69.64	67.94	68.18
7237	NYSE	ED	Thu, Feb 18, 2021	70.00	70.45	69.81	70.02
7236	NYSE	ED	Wed, Feb 17, 2021	70.16	70.52	69.69	70.16
7235	NYSE	ED	Tue, Feb 16, 2021	70.26	70.49	69.40	70.05
7234	NYSE	ED	Fri, Feb 12, 2021	71.87	72.09	70.70	70.29
7233	NYSE	ED	Thu, Feb 11, 2021	72.31	72.42	71.66	71.82
7232	NYSE	ED	Wed, Feb 10, 2021	71.80	72.32	71.38	72.31
7231	NYSE	ED	Tue, Feb 9, 2021	71.52	71.64	70.47	71.35
7230	NYSE	ED	Mon, Feb 8, 2021	71.78	71.96	71.03	71.28
7229	NYSE	ED	Fri, Feb 5, 2021	71.02	71.85	70.62	71.50
7228	NYSE	ED	Thu, Feb 4, 2021	70.60	71.00	70.03	70.59
7227	NYSE	ED	Wed, Feb 3, 2021	70.02	70.86	70.00	70.51
7226	NYSE	ED	Tue, Feb 2, 2021	70.90	72.04	70.20	70.26
7225	NYSE	ED	Mon, Feb 1, 2021	70.78	71.59	69.52	70.75
7224	NYSE	ED	Fri, Jan 29, 2021	70.07	71.42	69.52	70.78
7223	NYSE	ED	Thu, Jan 28, 2021	71.31	72.00	70.04	70.21
7222	NYSE	ED	Wed, Jan 27, 2021	69.92	73.09	69.72	71.54
7221	NYSE	ED	Tue, Jan 26, 2021	70.60	70.64	69.72	70.28
7220	NYSE	ED	Mon, Jan 25, 2021	68.70	70.68	68.63	70.64
7219	NYSE	ED	Fri, Jan 22, 2021	68.41	69.09	67.86	68.83
7218	NYSE	ED	Thu, Jan 21, 2021	69.04	69.90	68.94	69.15
7217	NYSE	ED	Wed, Jan 20, 2021	68.98	70.18	68.87	69.94
7216	NYSE	ED	Tue, Jan 19, 2021	69.82	69.91	68.94	69.48
7215	NYSE	ED	Fri, Jan 15, 2021	68.26	69.67	68.04	69.60
7214	NYSE	ED	Thu, Jan 14, 2021	69.87	69.95	68.35	68.46
7213	NYSE	ED	Wed, Jan 13, 2021	68.12	69.74	68.00	69.61
7212	NYSE	ED	Tue, Jan 12, 2021	68.43	68.65	66.92	67.92
7211	NYSE	ED	Mon, Jan 11, 2021	69.70	70.10	68.25	68.73
7210	NYSE	ED	Fri, Jan 8, 2021	70.40	70.40	69.52	69.93
7209	NYSE	ED	Thu, Jan 7, 2021	71.30	71.49	69.82	69.91
7208	NYSE	ED	Wed, Jan 6, 2021	70.00	71.67	69.91	71.36
7207	NYSE	ED	Tue, Jan 5, 2021	70.70	70.94	69.61	69.87
7206	NYSE	ED	Mon, Jan 4, 2021	72.27	72.36	70.22	70.66
7205	NYSE	ED	Thu, Dec 31, 2020	70.88	72.32	70.76	72.27
7204	NYSE	ED	Wed, Dec 30, 2020	70.77	71.25	70.59	71.02
7203	NYSE	ED	Tue, Dec 29, 2020	71.55	71.81	70.59	70.76
7202	NYSE	ED	Mon, Dec 28, 2020	70.71	71.59	70.60	71.26
7201	NYSE	ED	Thu, Dec 24, 2020	70.23	70.46	69.65	70.44
7200	NYSE	ED	Wed, Dec 23, 2020	70.01	71.25	69.89	70.07
7199	NYSE	ED	Tue, Dec 22, 2020	69.87	69.87	69.29	69.65
7198	NYSE	ED	Mon, Dec 21, 2020	70.68	70.95	69.28	69.95
7197	NYSE	ED	Fri, Dec 18, 2020	71.86	72.49	70.68	71.15
7196	NYSE	ED	Thu, Dec 17, 2020	72.10	72.86	71.60	71.62
7195	NYSE	ED	Wed, Dec 16, 2020	73.06	73.49	71.55	71.75
7194	NYSE	ED	Tue, Dec 15, 2020	72.79	73.57	72.37	73.00
7193	NYSE	ED	Mon, Dec 14, 2020	73.65	74.27	72.31	72.41
7192	NYSE	ED	Fri, Dec 11, 2020	72.96	74.11	72.89	73.16
7191	NYSE	ED	Thu, Dec 10, 2020	74.23	74.50	73.06	73.35
7190	NYSE	ED	Wed, Dec 9, 2020	74.52	74.91	73.55	74.24
7189	NYSE	ED	Tue, Dec 8, 2020	74.55	75.29	74.12	74.56
7188	NYSE	ED	Mon, Dec 7, 2020	75.17	75.66	74.60	74.84
7187	NYSE	ED	Fri, Dec 4, 2020	75.83	76.54	75.01	75.31
7186	NYSE	ED	Thu, Dec 3, 2020	76.79	76.79	75.40	75.91
7185	NYSE	ED	Wed, Dec 2, 2020	75.84	77.08	75.35	77.03
7184	NYSE	ED	Tue, Dec 1, 2020	76.66	77.50	76.35	76.91
7183	NYSE	ED	Mon, Nov 30, 2020	77.50	77.77	75.92	76.25
7182	NYSE	ED	Fri, Nov 27, 2020	78.51	78.59	77.51	77.77
7181	NYSE	ED	Wed, Nov 25, 2020	78.42	78.72	77.43	78.66
7180	NYSE	ED	Tue, Nov 24, 2020	78.07	78.90	77.63	78.38
7179	NYSE	ED	Mon, Nov 23, 2020	77.58	78.05	77.01	77.57
7178	NYSE	ED	Fri, Nov 20, 2020	77.43	77.66	76.70	77.39
7177	NYSE	ED	Thu, Nov 19, 2020	77.64	77.64	76.48	77.10
7176	NYSE	ED	Wed, Nov 18, 2020	79.50	79.66	77.55	77.69
7175	NYSE	ED	Tue, Nov 17, 2020	81.83	82.20	79.19	79.25
7174	NYSE	ED	Mon, Nov 16, 2020	82.49	82.75	81.92	81.95
7173	NYSE	ED	Fri, Nov 13, 2020	80.91	81.75	80.50	81.63
7172	NYSE	ED	Thu, Nov 12, 2020	81.45	81.71	79.51	80.51
7171	NYSE	ED	Wed, Nov 11, 2020	82.35	82.73	81.41	81.72
7170	NYSE	ED	Tue, Nov 10, 2020	79.74	82.28	79.35	82.08
7169	NYSE	ED	Mon, Nov 9, 2020	80.28	81.66	78.85	79.28
7168	NYSE	ED	Fri, Nov 6, 2020	79.30	79.97	77.28	77.80
7167	NYSE	ED	Thu, Nov 5, 2020	80.36	81.56	79.44	79.73
7166	NYSE	ED	Wed, Nov 4, 2020	81.32	82.28	79.54	79.56
7165	NYSE	ED	Tue, Nov 3, 2020	80.59	82.06	80.38	81.32
7164	NYSE	ED	Mon, Nov 2, 2020	79.39	80.08	78.13	79.78
7163	NYSE	ED	Fri, Oct 30, 2020	79.37	79.82	77.64	78.49
7162	NYSE	ED	Thu, Oct 29, 2020	79.98	80.75	78.86	79.77
7161	NYSE	ED	Wed, Oct 28, 2020	82.05	82.94	79.96	80.16
7160	NYSE	ED	Tue, Oct 27, 2020	82.95	83.92	82.22	83.05
7159	NYSE	ED	Mon, Oct 26, 2020	81.23	82.89	80.94	82.74
7158	NYSE	ED	Fri, Oct 23, 2020	81.97	82.09	81.23	81.60
7157	NYSE	ED	Thu, Oct 22, 2020	80.57	81.61	80.00	81.44
7156	NYSE	ED	Wed, Oct 21, 2020	80.37	81.00	79.90	80.33
7155	NYSE	ED	Tue, Oct 20, 2020	80.00	81.29	79.82	80.60
7154	NYSE	ED	Mon, Oct 19, 2020	81.69	82.34	80.52	80.79
7153	NYSE	ED	Fri, Oct 16, 2020	81.70	82.71	81.31	81.70
7152	NYSE	ED	Thu, Oct 15, 2020	81.15	82.26	80.89	81.74
7151	NYSE	ED	Wed, Oct 14, 2020	82.40	82.70	81.53	82.24
7150	NYSE	ED	Tue, Oct 13, 2020	82.10	82.63	80.84	82.32
7149	NYSE	ED	Mon, Oct 12, 2020	82.45	83.13	82.40	82.89
7148	NYSE	ED	Fri, Oct 9, 2020	82.39	82.92	81.52	82.55
7147	NYSE	ED	Thu, Oct 8, 2020	81.25	82.35	80.89	82.27
7146	NYSE	ED	Wed, Oct 7, 2020	81.09	81.23	79.84	80.83
7145	NYSE	ED	Tue, Oct 6, 2020	80.06	81.22	79.46	80.76
7144	NYSE	ED	Mon, Oct 5, 2020	79.60	80.33	79.11	79.93
7143	NYSE	ED	Fri, Oct 2, 2020	78.53	80.21	78.26	79.77
7142	NYSE	ED	Thu, Oct 1, 2020	78.05	79.08	77.74	79.04
7141	NYSE	ED	Wed, Sep 30, 2020	77.45	78.06	77.16	77.80
7140	NYSE	ED	Tue, Sep 29, 2020	76.73	77.70	76.25	76.98
7139	NYSE	ED	Mon, Sep 28, 2020	75.98	77.16	75.51	76.32
7138	NYSE	ED	Fri, Sep 25, 2020	73.49	75.88	73.47	75.77
7137	NYSE	ED	Thu, Sep 24, 2020	73.37	74.16	72.55	73.93
7136	NYSE	ED	Wed, Sep 23, 2020	73.74	73.96	73.21	73.32
7135	NYSE	ED	Tue, Sep 22, 2020	72.64	74.19	72.48	73.70
7134	NYSE	ED	Mon, Sep 21, 2020	73.33	73.72	71.73	72.84
7133	NYSE	ED	Fri, Sep 18, 2020	75.38	75.92	73.64	73.88
7132	NYSE	ED	Thu, Sep 17, 2020	75.27	76.55	74.61	75.93
7131	NYSE	ED	Wed, Sep 16, 2020	74.30	76.34	74.00	75.68
7130	NYSE	ED	Tue, Sep 15, 2020	74.74	75.59	73.96	74.47
7129	NYSE	ED	Mon, Sep 14, 2020	73.44	74.48	72.82	74.22
7128	NYSE	ED	Fri, Sep 11, 2020	72.68	73.04	72.11	72.74
7127	NYSE	ED	Thu, Sep 10, 2020	72.63	74.25	71.68	72.77
7126	NYSE	ED	Wed, Sep 9, 2020	73.34	74.55	72.86	72.91
7125	NYSE	ED	Tue, Sep 8, 2020	72.99	73.44	72.08	72.80
7124	NYSE	ED	Fri, Sep 4, 2020	72.86	73.51	71.90	73.04
7123	NYSE	ED	Thu, Sep 3, 2020	72.61	73.57	71.78	72.40
7122	NYSE	ED	Wed, Sep 2, 2020	69.56	72.41	69.30	72.23
7121	NYSE	ED	Tue, Sep 1, 2020	70.88	71.00	69.37	69.65
7120	NYSE	ED	Mon, Aug 31, 2020	70.61	71.45	70.59	71.34
7119	NYSE	ED	Fri, Aug 28, 2020	71.26	71.26	70.10	70.92
7118	NYSE	ED	Thu, Aug 27, 2020	71.00	71.79	70.55	71.07
7117	NYSE	ED	Wed, Aug 26, 2020	72.45	72.45	70.31	70.78
7116	NYSE	ED	Tue, Aug 25, 2020	74.36	74.48	72.69	73.01
7115	NYSE	ED	Mon, Aug 24, 2020	72.32	74.33	71.85	74.32
7114	NYSE	ED	Fri, Aug 21, 2020	72.67	72.70	71.18	72.20
7113	NYSE	ED	Thu, Aug 20, 2020	73.10	73.72	72.32	72.40
7112	NYSE	ED	Wed, Aug 19, 2020	73.35	73.89	72.90	73.44
7111	NYSE	ED	Tue, Aug 18, 2020	73.65	73.95	73.12	73.35
7110	NYSE	ED	Mon, Aug 17, 2020	73.81	75.02	73.40	73.65
7109	NYSE	ED	Fri, Aug 14, 2020	73.35	74.09	72.79	73.53
7108	NYSE	ED	Thu, Aug 13, 2020	73.85	74.03	72.99	73.77
7107	NYSE	ED	Wed, Aug 12, 2020	73.51	74.89	73.44	74.26
7106	NYSE	ED	Tue, Aug 11, 2020	75.00	75.41	73.12	73.26
7105	NYSE	ED	Mon, Aug 10, 2020	75.94	76.34	75.20	75.38
7104	NYSE	ED	Fri, Aug 7, 2020	73.25	75.80	73.22	75.11
7103	NYSE	ED	Thu, Aug 6, 2020	73.89	74.12	73.15	73.92
7102	NYSE	ED	Wed, Aug 5, 2020	75.59	75.95	73.50	73.66
7101	NYSE	ED	Tue, Aug 4, 2020	75.75	76.69	75.66	75.90
7100	NYSE	ED	Mon, Aug 3, 2020	76.55	76.65	75.24	75.91
7099	NYSE	ED	Fri, Jul 31, 2020	76.56	77.11	75.85	76.83
7098	NYSE	ED	Thu, Jul 30, 2020	76.11	77.14	75.87	76.94
7097	NYSE	ED	Wed, Jul 29, 2020	76.28	76.90	75.50	76.70
7096	NYSE	ED	Tue, Jul 28, 2020	74.43	76.67	74.43	76.36
7095	NYSE	ED	Mon, Jul 27, 2020	75.38	75.39	74.09	74.76
7094	NYSE	ED	Fri, Jul 24, 2020	76.62	77.65	75.26	75.58
7093	NYSE	ED	Thu, Jul 23, 2020	75.77	76.77	75.54	76.25
7092	NYSE	ED	Wed, Jul 22, 2020	74.03	76.18	73.55	75.76
7091	NYSE	ED	Tue, Jul 21, 2020	73.02	74.98	72.89	74.28
7090	NYSE	ED	Mon, Jul 20, 2020	73.62	73.85	72.88	73.26
7089	NYSE	ED	Fri, Jul 17, 2020	72.03	74.12	72.03	74.07
7088	NYSE	ED	Thu, Jul 16, 2020	71.68	72.29	71.46	71.84
7087	NYSE	ED	Wed, Jul 15, 2020	72.31	72.90	71.38	71.51
7086	NYSE	ED	Tue, Jul 14, 2020	72.19	73.26	71.61	72.17
7085	NYSE	ED	Mon, Jul 13, 2020	72.49	72.78	71.69	72.16
7084	NYSE	ED	Fri, Jul 10, 2020	71.71	72.70	71.46	72.48
7083	NYSE	ED	Thu, Jul 9, 2020	71.99	72.10	70.01	71.71
7082	NYSE	ED	Wed, Jul 8, 2020	72.67	72.88	71.84	72.43
7081	NYSE	ED	Tue, Jul 7, 2020	72.21	72.76	72.12	72.50
7080	NYSE	ED	Mon, Jul 6, 2020	74.47	75.12	72.50	73.10
7079	NYSE	ED	Thu, Jul 2, 2020	73.10	74.36	73.01	73.81
7078	NYSE	ED	Wed, Jul 1, 2020	71.93	73.42	71.82	73.10
7077	NYSE	ED	Tue, Jun 30, 2020	72.61	72.98	71.01	71.93
7076	NYSE	ED	Mon, Jun 29, 2020	71.76	72.70	70.69	72.70
7075	NYSE	ED	Fri, Jun 26, 2020	70.64	71.98	70.46	71.28
7074	NYSE	ED	Thu, Jun 25, 2020	71.26	71.38	69.81	70.62
7073	NYSE	ED	Wed, Jun 24, 2020	70.32	72.01	69.91	71.53
7072	NYSE	ED	Tue, Jun 23, 2020	72.12	72.32	70.70	70.94
7071	NYSE	ED	Mon, Jun 22, 2020	71.44	72.68	70.86	71.42
7070	NYSE	ED	Fri, Jun 19, 2020	75.92	75.92	71.44	71.44
7069	NYSE	ED	Thu, Jun 18, 2020	74.98	75.97	74.51	74.87
7068	NYSE	ED	Wed, Jun 17, 2020	76.62	76.68	74.81	75.29
7067	NYSE	ED	Tue, Jun 16, 2020	77.02	78.17	75.94	76.37
7066	NYSE	ED	Mon, Jun 15, 2020	74.37	76.80	73.85	75.60
7065	NYSE	ED	Fri, Jun 12, 2020	76.07	76.40	74.27	75.38
7064	NYSE	ED	Thu, Jun 11, 2020	75.77	75.99	73.81	74.67
7063	NYSE	ED	Wed, Jun 10, 2020	76.50	77.67	76.50	76.95
7062	NYSE	ED	Tue, Jun 9, 2020	77.25	77.34	75.87	76.70
7061	NYSE	ED	Mon, Jun 8, 2020	75.40	77.77	75.10	77.71
7060	NYSE	ED	Fri, Jun 5, 2020	75.30	76.21	74.96	75.33
7059	NYSE	ED	Thu, Jun 4, 2020	75.23	75.61	73.85	74.83
7058	NYSE	ED	Wed, Jun 3, 2020	75.20	76.29	75.00	75.67
7057	NYSE	ED	Tue, Jun 2, 2020	75.43	75.52	73.99	74.82
7056	NYSE	ED	Mon, Jun 1, 2020	74.97	75.71	73.93	75.07
7055	NYSE	ED	Fri, May 29, 2020	72.86	75.21	72.45	75.06
7054	NYSE	ED	Thu, May 28, 2020	72.27	73.28	72.07	73.15
7053	NYSE	ED	Wed, May 27, 2020	72.08	72.55	70.56	71.25
7052	NYSE	ED	Tue, May 26, 2020	71.01	72.34	70.82	71.19
7051	NYSE	ED	Fri, May 22, 2020	69.86	70.31	69.45	70.18
7050	NYSE	ED	Thu, May 21, 2020	70.44	71.16	69.68	69.92
7049	NYSE	ED	Wed, May 20, 2020	71.33	72.37	70.39	70.74
7048	NYSE	ED	Tue, May 19, 2020	72.62	73.09	70.86	70.88
7047	NYSE	ED	Mon, May 18, 2020	72.01	73.78	71.42	73.11
7046	NYSE	ED	Fri, May 15, 2020	71.17	71.24	69.16	70.36
7045	NYSE	ED	Thu, May 14, 2020	70.87	72.18	69.25	71.64
7044	NYSE	ED	Wed, May 13, 2020	71.24	71.55	69.85	71.46
7043	NYSE	ED	Tue, May 12, 2020	71.88	72.15	70.76	71.59
7042	NYSE	ED	Mon, May 11, 2020	73.78	74.14	72.21	71.88
7041	NYSE	ED	Fri, May 8, 2020	74.90	74.94	72.88	74.18
7040	NYSE	ED	Thu, May 7, 2020	75.04	75.66	73.91	74.07
7039	NYSE	ED	Wed, May 6, 2020	77.54	78.00	74.20	74.38
7038	NYSE	ED	Tue, May 5, 2020	77.17	78.57	76.71	77.54
7037	NYSE	ED	Mon, May 4, 2020	76.82	77.37	75.77	77.06
7036	NYSE	ED	Fri, May 1, 2020	78.35	78.45	76.64	77.25
7035	NYSE	ED	Thu, Apr 30, 2020	80.69	80.82	78.22	78.80
7034	NYSE	ED	Wed, Apr 29, 2020	85.95	85.95	81.10	81.28
7033	NYSE	ED	Tue, Apr 28, 2020	83.88	85.03	82.71	83.10
7032	NYSE	ED	Mon, Apr 27, 2020	82.86	83.45	82.52	82.67
7031	NYSE	ED	Fri, Apr 24, 2020	82.19	82.85	80.91	82.64
7030	NYSE	ED	Thu, Apr 23, 2020	84.12	84.79	81.56	81.78
7029	NYSE	ED	Wed, Apr 22, 2020	84.73	85.05	83.54	84.12
7028	NYSE	ED	Tue, Apr 21, 2020	84.47	85.00	82.71	83.49
7027	NYSE	ED	Mon, Apr 20, 2020	88.96	89.43	85.33	85.47
7026	NYSE	ED	Fri, Apr 17, 2020	89.53	90.00	87.65	89.56
7025	NYSE	ED	Thu, Apr 16, 2020	87.68	89.31	87.36	88.41
7024	NYSE	ED	Wed, Apr 15, 2020	87.99	88.08	86.10	86.97
7023	NYSE	ED	Tue, Apr 14, 2020	87.01	89.49	86.08	89.30
7022	NYSE	ED	Mon, Apr 13, 2020	86.18	87.15	84.07	84.84
7021	NYSE	ED	Thu, Apr 9, 2020	83.89	89.37	83.86	87.94
7020	NYSE	ED	Wed, Apr 8, 2020	80.56	84.74	79.52	83.83
7019	NYSE	ED	Tue, Apr 7, 2020	82.94	83.22	79.65	79.92
7018	NYSE	ED	Mon, Apr 6, 2020	80.71	83.00	79.57	81.05
7017	NYSE	ED	Fri, Apr 3, 2020	78.22	78.93	76.99	77.90
7016	NYSE	ED	Thu, Apr 2, 2020	76.00	79.63	76.00	78.93
7015	NYSE	ED	Wed, Apr 1, 2020	75.71	78.44	75.25	77.61
7014	NYSE	ED	Tue, Mar 31, 2020	79.75	80.00	77.34	78.00
7013	NYSE	ED	Mon, Mar 30, 2020	79.72	81.09	78.04	80.73
7012	NYSE	ED	Fri, Mar 27, 2020	74.26	79.72	74.01	77.90
7011	NYSE	ED	Thu, Mar 26, 2020	70.62	76.73	70.20	75.92
7010	NYSE	ED	Wed, Mar 25, 2020	69.35	74.46	67.80	70.93
7009	NYSE	ED	Tue, Mar 24, 2020	67.50	71.21	64.58	70.51
7008	NYSE	ED	Mon, Mar 23, 2020	72.50	72.69	62.03	65.35
7007	NYSE	ED	Fri, Mar 20, 2020	81.24	81.50	71.07	72.69
7006	NYSE	ED	Thu, Mar 19, 2020	92.56	92.56	79.56	80.09
7005	NYSE	ED	Wed, Mar 18, 2020	88.91	93.88	86.43	92.20
7004	NYSE	ED	Tue, Mar 17, 2020	81.42	94.63	81.42	93.88
7003	NYSE	ED	Mon, Mar 16, 2020	82.65	86.64	78.82	79.55
7002	NYSE	ED	Fri, Mar 13, 2020	86.34	89.16	84.02	88.07
7001	NYSE	ED	Thu, Mar 12, 2020	80.63	86.01	78.43	83.79
7000	NYSE	ED	Wed, Mar 11, 2020	87.57	88.00	84.69	86.50
6999	NYSE	ED	Tue, Mar 10, 2020	89.41	91.53	87.40	89.40
6998	NYSE	ED	Mon, Mar 9, 2020	85.55	89.93	83.52	88.66
6997	NYSE	ED	Fri, Mar 6, 2020	85.29	88.50	85.16	87.90
6996	NYSE	ED	Thu, Mar 5, 2020	86.65	88.08	86.07	87.58
6995	NYSE	ED	Wed, Mar 4, 2020	84.81	88.34	84.81	88.01
6994	NYSE	ED	Tue, Mar 3, 2020	84.39	86.43	83.57	83.84
6993	NYSE	ED	Mon, Mar 2, 2020	79.59	84.82	79.28	84.53
6992	NYSE	ED	Fri, Feb 28, 2020	81.26	81.28	77.80	78.82
6991	NYSE	ED	Thu, Feb 27, 2020	87.35	87.89	83.17	83.19
6990	NYSE	ED	Wed, Feb 26, 2020	88.43	89.15	87.67	87.69
6989	NYSE	ED	Tue, Feb 25, 2020	89.20	89.40	88.02	88.25
6988	NYSE	ED	Mon, Feb 24, 2020	89.46	90.13	88.60	88.89
6987	NYSE	ED	Fri, Feb 21, 2020	91.21	91.68	89.27	90.18
6986	NYSE	ED	Thu, Feb 20, 2020	93.87	94.65	93.63	94.58
6985	NYSE	ED	Wed, Feb 19, 2020	94.27	94.58	93.74	93.88
6984	NYSE	ED	Tue, Feb 18, 2020	93.72	94.58	93.63	94.35
6983	NYSE	ED	Fri, Feb 14, 2020	93.92	94.48	93.75	94.30
6982	NYSE	ED	Thu, Feb 13, 2020	92.80	93.74	92.23	93.64
6981	NYSE	ED	Wed, Feb 12, 2020	92.79	93.15	92.45	92.87
6980	NYSE	ED	Tue, Feb 11, 2020	93.29	93.62	93.01	93.18
6979	NYSE	ED	Mon, Feb 10, 2020	92.81	93.09	92.29	93.08
6978	NYSE	ED	Fri, Feb 7, 2020	93.78	93.96	92.78	92.78
6977	NYSE	ED	Thu, Feb 6, 2020	93.57	93.96	93.23	93.47
6976	NYSE	ED	Wed, Feb 5, 2020	92.40	93.49	92.18	93.40
6975	NYSE	ED	Tue, Feb 4, 2020	93.73	94.06	92.50	92.54
6974	NYSE	ED	Mon, Feb 3, 2020	94.16	94.32	93.34	93.85
6973	NYSE	ED	Fri, Jan 31, 2020	94.64	95.10	93.55	94.00
6972	NYSE	ED	Thu, Jan 30, 2020	94.50	94.93	93.91	94.74
6971	NYSE	ED	Wed, Jan 29, 2020	94.07	94.62	93.55	94.44
6970	NYSE	ED	Tue, Jan 28, 2020	93.47	94.68	93.47	94.18
6969	NYSE	ED	Mon, Jan 27, 2020	93.71	94.16	93.13	93.41
6968	NYSE	ED	Fri, Jan 24, 2020	92.56	93.72	92.52	93.61
6967	NYSE	ED	Thu, Jan 23, 2020	91.20	92.79	91.20	92.77
6966	NYSE	ED	Wed, Jan 22, 2020	91.20	91.60	91.01	91.16
6965	NYSE	ED	Tue, Jan 21, 2020	90.37	90.87	89.88	90.83
6964	NYSE	ED	Fri, Jan 17, 2020	89.17	90.42	88.93	90.24
6963	NYSE	ED	Thu, Jan 16, 2020	89.08	89.32	88.96	89.17
6962	NYSE	ED	Wed, Jan 15, 2020	88.06	89.20	87.95	88.96
6961	NYSE	ED	Tue, Jan 14, 2020	87.83	88.06	87.13	87.78
6960	NYSE	ED	Mon, Jan 13, 2020	87.47	88.19	87.29	87.79
6959	NYSE	ED	Fri, Jan 10, 2020	87.10	87.75	87.07	87.49
6958	NYSE	ED	Thu, Jan 9, 2020	86.82	87.25	86.71	86.88
6957	NYSE	ED	Wed, Jan 8, 2020	87.08	87.38	86.69	86.97
6956	NYSE	ED	Tue, Jan 7, 2020	88.00	88.58	87.18	87.67
6955	NYSE	ED	Mon, Jan 6, 2020	88.67	89.06	88.10	88.34
6954	NYSE	ED	Fri, Jan 3, 2020	88.56	89.23	88.46	88.63
6953	NYSE	ED	Thu, Jan 2, 2020	90.55	90.65	88.47	88.86
6952	NYSE	ED	Tue, Dec 31, 2019	90.19	90.49	89.82	90.47
6951	NYSE	ED	Mon, Dec 30, 2019	89.70	90.19	89.55	90.19
6950	NYSE	ED	Fri, Dec 27, 2019	89.66	89.99	89.51	89.94
6949	NYSE	ED	Thu, Dec 26, 2019	89.74	89.82	89.16	89.65
6948	NYSE	ED	Tue, Dec 24, 2019	89.75	89.82	89.24	89.67
6947	NYSE	ED	Mon, Dec 23, 2019	90.84	91.10	89.42	89.78
6946	NYSE	ED	Fri, Dec 20, 2019	90.14	91.14	89.78	90.63
6945	NYSE	ED	Thu, Dec 19, 2019	89.07	89.75	88.94	89.70
6944	NYSE	ED	Wed, Dec 18, 2019	88.94	89.23	88.46	89.00
6943	NYSE	ED	Tue, Dec 17, 2019	88.32	89.41	88.19	88.53
6942	NYSE	ED	Mon, Dec 16, 2019	88.05	88.36	87.49	88.23
6941	NYSE	ED	Fri, Dec 13, 2019	87.21	88.10	86.92	87.83
6940	NYSE	ED	Thu, Dec 12, 2019	87.42	87.86	87.02	87.52
6939	NYSE	ED	Wed, Dec 11, 2019	87.00	87.65	86.82	87.59
6938	NYSE	ED	Tue, Dec 10, 2019	86.65	87.19	86.43	86.80
6937	NYSE	ED	Mon, Dec 9, 2019	86.80	86.82	86.32	86.56
6936	NYSE	ED	Fri, Dec 6, 2019	86.54	87.19	86.47	86.79
6935	NYSE	ED	Thu, Dec 5, 2019	86.60	86.76	86.25	86.69
6934	NYSE	ED	Wed, Dec 4, 2019	85.94	86.92	85.94	86.78
6933	NYSE	ED	Tue, Dec 3, 2019	85.90	86.49	85.60	86.29
6932	NYSE	ED	Mon, Dec 2, 2019	86.50	86.64	85.47	85.55
6931	NYSE	ED	Fri, Nov 29, 2019	87.09	87.78	86.63	86.89
6930	NYSE	ED	Wed, Nov 27, 2019	86.46	86.88	86.30	86.73
6929	NYSE	ED	Tue, Nov 26, 2019	86.09	86.50	85.86	86.44
6928	NYSE	ED	Mon, Nov 25, 2019	86.10	86.40	85.67	86.04
6927	NYSE	ED	Fri, Nov 22, 2019	86.67	86.95	85.69	86.19
6926	NYSE	ED	Thu, Nov 21, 2019	86.50	87.03	86.32	86.82
6925	NYSE	ED	Wed, Nov 20, 2019	87.19	87.50	86.55	87.31
6924	NYSE	ED	Tue, Nov 19, 2019	87.20	87.25	86.30	86.88
6923	NYSE	ED	Mon, Nov 18, 2019	87.99	88.66	87.29	87.47
6922	NYSE	ED	Fri, Nov 15, 2019	87.30	87.74	87.16	87.73
6921	NYSE	ED	Thu, Nov 14, 2019	86.50	87.45	86.45	87.24
6920	NYSE	ED	Wed, Nov 13, 2019	86.94	87.79	86.76	87.50
6919	NYSE	ED	Tue, Nov 12, 2019	86.93	87.12	86.10	86.42
6918	NYSE	ED	Mon, Nov 11, 2019	87.91	88.00	87.34	86.76
6917	NYSE	ED	Fri, Nov 8, 2019	87.20	87.92	86.93	87.92
6916	NYSE	ED	Thu, Nov 7, 2019	87.92	88.15	86.59	87.22
6915	NYSE	ED	Wed, Nov 6, 2019	88.64	89.18	88.08	88.62
6914	NYSE	ED	Tue, Nov 5, 2019	89.10	89.29	87.52	88.32
6913	NYSE	ED	Mon, Nov 4, 2019	90.82	91.06	89.57	89.92
6912	NYSE	ED	Fri, Nov 1, 2019	92.24	92.41	90.95	91.12
6911	NYSE	ED	Thu, Oct 31, 2019	91.73	92.29	91.37	92.22
6910	NYSE	ED	Wed, Oct 30, 2019	91.48	92.04	90.96	91.66
6909	NYSE	ED	Tue, Oct 29, 2019	90.93	91.53	90.66	91.42
6908	NYSE	ED	Mon, Oct 28, 2019	92.92	93.22	91.08	91.09
6907	NYSE	ED	Fri, Oct 25, 2019	94.86	94.93	92.90	93.32
6906	NYSE	ED	Thu, Oct 24, 2019	93.89	94.42	93.51	94.29
6905	NYSE	ED	Wed, Oct 23, 2019	93.36	94.07	93.05	93.70
6904	NYSE	ED	Tue, Oct 22, 2019	92.68	93.34	92.40	93.28
6903	NYSE	ED	Mon, Oct 21, 2019	91.65	92.74	91.50	92.68
6902	NYSE	ED	Fri, Oct 18, 2019	91.17	91.63	90.73	91.49
6901	NYSE	ED	Thu, Oct 17, 2019	90.85	91.52	90.81	91.30
6900	NYSE	ED	Wed, Oct 16, 2019	90.59	90.93	90.26	90.84
6899	NYSE	ED	Tue, Oct 15, 2019	91.19	91.57	90.63	90.74
6898	NYSE	ED	Mon, Oct 14, 2019	92.34	92.34	91.22	91.25
6897	NYSE	ED	Fri, Oct 11, 2019	92.85	92.98	91.93	92.22
6896	NYSE	ED	Thu, Oct 10, 2019	93.29	93.49	92.54	93.05
6895	NYSE	ED	Wed, Oct 9, 2019	93.14	93.74	92.97	93.36
6894	NYSE	ED	Tue, Oct 8, 2019	93.84	93.91	92.86	93.00
6893	NYSE	ED	Mon, Oct 7, 2019	93.85	94.11	93.51	93.86
6892	NYSE	ED	Fri, Oct 4, 2019	93.31	94.23	92.83	94.14
6891	NYSE	ED	Thu, Oct 3, 2019	92.79	93.10	92.41	93.02
6890	NYSE	ED	Wed, Oct 2, 2019	93.87	94.25	92.58	92.67
6889	NYSE	ED	Tue, Oct 1, 2019	94.17	94.48	93.62	94.10
6888	NYSE	ED	Mon, Sep 30, 2019	94.71	94.97	94.01	94.47
6887	NYSE	ED	Fri, Sep 27, 2019	94.65	94.83	93.92	94.62
6886	NYSE	ED	Thu, Sep 26, 2019	94.36	94.96	93.99	94.65
6885	NYSE	ED	Wed, Sep 25, 2019	93.65	94.09	93.35	93.99
6884	NYSE	ED	Tue, Sep 24, 2019	92.94	94.14	92.71	93.96
6883	NYSE	ED	Mon, Sep 23, 2019	93.27	93.32	92.49	92.75
6882	NYSE	ED	Fri, Sep 20, 2019	92.18	92.53	91.40	92.40
6881	NYSE	ED	Thu, Sep 19, 2019	91.77	91.98	91.41	91.88
6880	NYSE	ED	Wed, Sep 18, 2019	91.27	91.64	90.69	91.48
6879	NYSE	ED	Tue, Sep 17, 2019	90.04	91.45	90.04	90.93
6878	NYSE	ED	Mon, Sep 16, 2019	89.89	90.21	89.48	89.93
6877	NYSE	ED	Fri, Sep 13, 2019	89.36	90.22	89.15	89.81
6876	NYSE	ED	Thu, Sep 12, 2019	90.47	90.87	89.61	90.19
6875	NYSE	ED	Wed, Sep 11, 2019	89.00	90.08	88.64	89.93
6874	NYSE	ED	Tue, Sep 10, 2019	90.35	90.39	88.58	89.33
6873	NYSE	ED	Mon, Sep 9, 2019	90.69	90.78	90.02	90.39
6872	NYSE	ED	Fri, Sep 6, 2019	91.11	91.58	90.74	91.14
6871	NYSE	ED	Thu, Sep 5, 2019	90.26	91.01	89.73	90.88
6870	NYSE	ED	Wed, Sep 4, 2019	90.80	91.12	90.19	90.85
6869	NYSE	ED	Tue, Sep 3, 2019	88.90	90.69	88.67	90.64
6868	NYSE	ED	Fri, Aug 30, 2019	88.54	89.11	87.91	88.90
6867	NYSE	ED	Thu, Aug 29, 2019	88.18	88.23	87.52	88.15
6866	NYSE	ED	Wed, Aug 28, 2019	88.13	88.53	87.35	87.77
6865	NYSE	ED	Tue, Aug 27, 2019	88.24	88.80	87.98	88.04
6864	NYSE	ED	Mon, Aug 26, 2019	87.27	87.82	86.82	87.77
6863	NYSE	ED	Fri, Aug 23, 2019	88.48	88.79	86.51	86.91
6862	NYSE	ED	Thu, Aug 22, 2019	88.18	88.68	87.76	88.24
6861	NYSE	ED	Wed, Aug 21, 2019	87.70	88.34	87.62	88.28
6860	NYSE	ED	Tue, Aug 20, 2019	88.43	88.48	87.53	87.76
6859	NYSE	ED	Mon, Aug 19, 2019	87.21	88.49	86.93	88.14
6858	NYSE	ED	Fri, Aug 16, 2019	86.95	87.46	86.75	87.20
6857	NYSE	ED	Thu, Aug 15, 2019	85.77	87.29	85.68	86.97
6856	NYSE	ED	Wed, Aug 14, 2019	86.80	87.44	85.72	85.97
6855	NYSE	ED	Tue, Aug 13, 2019	86.74	87.01	85.99	86.75
6854	NYSE	ED	Mon, Aug 12, 2019	87.31	87.68	86.82	86.72
6853	NYSE	ED	Fri, Aug 9, 2019	87.53	87.88	86.95	87.26
6852	NYSE	ED	Thu, Aug 8, 2019	86.86	87.71	86.44	87.53
6851	NYSE	ED	Wed, Aug 7, 2019	86.57	87.56	85.33	87.06
6850	NYSE	ED	Tue, Aug 6, 2019	85.43	86.91	84.45	86.63
6849	NYSE	ED	Mon, Aug 5, 2019	86.28	86.62	84.79	85.48
6848	NYSE	ED	Fri, Aug 2, 2019	87.07	87.39	85.96	86.13
6847	NYSE	ED	Thu, Aug 1, 2019	84.78	86.50	84.59	85.93
6846	NYSE	ED	Wed, Jul 31, 2019	85.36	85.89	84.42	84.96
6845	NYSE	ED	Tue, Jul 30, 2019	86.38	86.82	84.96	85.40
6844	NYSE	ED	Mon, Jul 29, 2019	86.53	86.84	85.98	86.66
6843	NYSE	ED	Fri, Jul 26, 2019	86.02	86.64	85.69	86.34
6842	NYSE	ED	Thu, Jul 25, 2019	86.59	87.05	85.74	86.09
6841	NYSE	ED	Wed, Jul 24, 2019	86.82	87.10	86.01	86.53
6840	NYSE	ED	Tue, Jul 23, 2019	86.58	86.82	86.04	86.51
6839	NYSE	ED	Mon, Jul 22, 2019	87.48	87.58	86.24	86.82
6838	NYSE	ED	Fri, Jul 19, 2019	88.27	88.53	87.10	87.24
6837	NYSE	ED	Thu, Jul 18, 2019	87.56	88.52	87.05	88.35
6836	NYSE	ED	Wed, Jul 17, 2019	88.12	88.40	87.55	87.59
6835	NYSE	ED	Tue, Jul 16, 2019	88.38	88.63	87.25	87.82
6834	NYSE	ED	Mon, Jul 15, 2019	88.35	88.94	88.03	88.55
6833	NYSE	ED	Fri, Jul 12, 2019	89.27	89.27	88.24	88.96
6832	NYSE	ED	Thu, Jul 11, 2019	89.11	89.60	88.28	89.24
6831	NYSE	ED	Wed, Jul 10, 2019	89.04	89.42	88.62	89.11
6830	NYSE	ED	Tue, Jul 9, 2019	88.82	89.02	88.09	88.72
6829	NYSE	ED	Mon, Jul 8, 2019	89.13	89.36	88.27	88.86
6828	NYSE	ED	Fri, Jul 5, 2019	88.40	88.86	87.35	88.81
6827	NYSE	ED	Wed, Jul 3, 2019	88.72	89.77	88.72	89.23
6826	NYSE	ED	Tue, Jul 2, 2019	87.67	88.85	87.56	88.42
6825	NYSE	ED	Mon, Jul 1, 2019	87.58	87.65	86.53	87.36
6824	NYSE	ED	Fri, Jun 28, 2019	87.16	88.13	87.00	87.68
6823	NYSE	ED	Thu, Jun 27, 2019	87.48	87.90	86.88	87.26
6822	NYSE	ED	Wed, Jun 26, 2019	88.68	88.77	87.23	87.31
6821	NYSE	ED	Tue, Jun 25, 2019	89.75	89.89	88.77	88.94
6820	NYSE	ED	Mon, Jun 24, 2019	89.26	90.45	89.05	89.65
6819	NYSE	ED	Fri, Jun 21, 2019	88.94	89.42	88.17	89.21
6818	NYSE	ED	Thu, Jun 20, 2019	88.95	89.38	88.20	88.88
6817	NYSE	ED	Wed, Jun 19, 2019	88.00	89.30	87.70	88.88
6816	NYSE	ED	Tue, Jun 18, 2019	88.96	88.96	87.12	88.07
6815	NYSE	ED	Mon, Jun 17, 2019	88.44	88.75	87.63	88.13
6814	NYSE	ED	Fri, Jun 14, 2019	87.96	88.95	87.93	88.54
6813	NYSE	ED	Thu, Jun 13, 2019	87.88	88.28	87.05	87.78
6812	NYSE	ED	Wed, Jun 12, 2019	87.08	87.83	87.08	87.72
6811	NYSE	ED	Tue, Jun 11, 2019	87.14	87.65	86.12	86.72
6810	NYSE	ED	Mon, Jun 10, 2019	87.96	88.09	86.73	87.23
6809	NYSE	ED	Fri, Jun 7, 2019	89.85	90.51	88.06	88.31
6808	NYSE	ED	Thu, Jun 6, 2019	89.64	89.78	89.06	89.50
6807	NYSE	ED	Wed, Jun 5, 2019	88.05	89.55	87.61	89.32
6806	NYSE	ED	Tue, Jun 4, 2019	87.36	87.64	85.55	87.53
6805	NYSE	ED	Mon, Jun 3, 2019	86.31	87.51	86.04	87.37
6804	NYSE	ED	Fri, May 31, 2019	85.36	86.38	85.24	86.30
6803	NYSE	ED	Thu, May 30, 2019	85.60	86.03	85.04	85.25
6802	NYSE	ED	Wed, May 29, 2019	86.95	87.14	85.35	85.61
6801	NYSE	ED	Tue, May 28, 2019	88.48	88.48	86.75	86.75
6800	NYSE	ED	Fri, May 24, 2019	88.40	88.92	88.08	88.14
6799	NYSE	ED	Thu, May 23, 2019	87.66	88.41	87.35	88.38
6798	NYSE	ED	Wed, May 22, 2019	86.90	87.70	86.50	87.52
6797	NYSE	ED	Tue, May 21, 2019	87.25	87.69	86.62	86.69
6796	NYSE	ED	Mon, May 20, 2019	87.17	87.65	86.81	87.01
6795	NYSE	ED	Fri, May 17, 2019	86.03	87.33	86.03	86.94
6794	NYSE	ED	Thu, May 16, 2019	85.30	86.49	85.00	86.37
6793	NYSE	ED	Wed, May 15, 2019	85.10	85.85	84.83	85.51
6792	NYSE	ED	Tue, May 14, 2019	85.55	85.59	84.73	84.90
6791	NYSE	ED	Mon, May 13, 2019	85.04	86.19	85.00	85.30
6790	NYSE	ED	Fri, May 10, 2019	84.00	85.30	83.88	85.30
6789	NYSE	ED	Thu, May 9, 2019	84.00	84.50	83.61	84.00
6788	NYSE	ED	Wed, May 8, 2019	84.54	84.75	83.66	83.93
6787	NYSE	ED	Tue, May 7, 2019	85.47	85.74	84.95	85.21
6786	NYSE	ED	Mon, May 6, 2019	86.35	86.35	85.16	85.42
6785	NYSE	ED	Fri, May 3, 2019	85.59	86.50	85.59	86.03
6784	NYSE	ED	Thu, May 2, 2019	85.34	85.65	84.65	85.16
6783	NYSE	ED	Wed, May 1, 2019	85.78	86.15	85.16	85.23
6782	NYSE	ED	Tue, Apr 30, 2019	84.58	86.23	84.43	86.16
6781	NYSE	ED	Mon, Apr 29, 2019	84.73	84.90	84.11	84.48
6780	NYSE	ED	Fri, Apr 26, 2019	85.37	85.90	84.87	84.97
6779	NYSE	ED	Thu, Apr 25, 2019	84.18	84.97	83.97	84.52
6778	NYSE	ED	Wed, Apr 24, 2019	84.45	84.75	83.97	84.32
6777	NYSE	ED	Tue, Apr 23, 2019	83.94	84.33	83.48	84.19
6776	NYSE	ED	Mon, Apr 22, 2019	83.61	83.99	83.58	83.86
6775	NYSE	ED	Thu, Apr 18, 2019	83.92	84.23	83.53	83.61
6774	NYSE	ED	Wed, Apr 17, 2019	83.76	84.17	83.40	83.90
6773	NYSE	ED	Tue, Apr 16, 2019	84.65	84.89	83.32	83.62
6772	NYSE	ED	Mon, Apr 15, 2019	84.66	85.03	84.26	84.61
6771	NYSE	ED	Fri, Apr 12, 2019	84.24	84.66	83.61	84.55
6770	NYSE	ED	Thu, Apr 11, 2019	84.00	84.58	83.77	84.47
6769	NYSE	ED	Wed, Apr 10, 2019	84.27	84.98	83.78	83.87
6768	NYSE	ED	Tue, Apr 9, 2019	83.77	84.22	83.70	84.16
6767	NYSE	ED	Mon, Apr 8, 2019	84.45	84.66	83.66	83.79
6766	NYSE	ED	Fri, Apr 5, 2019	84.00	84.84	83.62	84.81
6765	NYSE	ED	Thu, Apr 4, 2019	84.57	84.76	83.55	83.99
6764	NYSE	ED	Wed, Apr 3, 2019	84.51	84.75	83.66	84.44
6763	NYSE	ED	Tue, Apr 2, 2019	84.30	84.79	83.79	84.76
6762	NYSE	ED	Mon, Apr 1, 2019	84.67	84.67	83.55	84.32
6761	NYSE	ED	Fri, Mar 29, 2019	84.27	84.88	83.91	84.81
6760	NYSE	ED	Thu, Mar 28, 2019	85.26	85.46	83.80	84.27
6759	NYSE	ED	Wed, Mar 27, 2019	85.81	85.87	84.83	85.16
6758	NYSE	ED	Tue, Mar 26, 2019	85.10	85.78	84.91	85.68
6757	NYSE	ED	Mon, Mar 25, 2019	85.12	85.42	84.61	85.10
6756	NYSE	ED	Fri, Mar 22, 2019	84.69	85.59	84.42	84.91
6755	NYSE	ED	Thu, Mar 21, 2019	83.91	84.51	83.64	84.39
6754	NYSE	ED	Wed, Mar 20, 2019	83.95	84.61	83.34	83.84
6753	NYSE	ED	Tue, Mar 19, 2019	84.70	84.70	83.44	83.81
6752	NYSE	ED	Mon, Mar 18, 2019	84.94	85.17	84.25	84.70
6751	NYSE	ED	Fri, Mar 15, 2019	85.21	85.43	84.68	84.84
6750	NYSE	ED	Thu, Mar 14, 2019	85.19	85.57	84.78	84.98
6749	NYSE	ED	Wed, Mar 13, 2019	85.03	85.47	84.71	85.18
6748	NYSE	ED	Tue, Mar 12, 2019	84.45	85.27	84.16	84.93
6747	NYSE	ED	Mon, Mar 11, 2019	83.76	84.39	83.66	84.27
6746	NYSE	ED	Fri, Mar 8, 2019	83.57	83.85	83.01	83.82
6745	NYSE	ED	Thu, Mar 7, 2019	83.56	84.35	83.24	83.34
6744	NYSE	ED	Wed, Mar 6, 2019	83.12	83.73	82.74	83.33
6743	NYSE	ED	Tue, Mar 5, 2019	83.17	83.33	82.80	82.93
6742	NYSE	ED	Mon, Mar 4, 2019	83.10	83.24	82.44	83.20
6741	NYSE	ED	Fri, Mar 1, 2019	82.45	82.84	81.85	82.66
6740	NYSE	ED	Thu, Feb 28, 2019	81.70	82.73	81.55	82.45
6739	NYSE	ED	Wed, Feb 27, 2019	81.26	81.91	80.98	81.66
6738	NYSE	ED	Tue, Feb 26, 2019	81.85	81.88	81.07	81.36
6737	NYSE	ED	Mon, Feb 25, 2019	82.00	82.22	81.14	81.62
6736	NYSE	ED	Fri, Feb 22, 2019	80.69	82.19	80.42	82.10
6735	NYSE	ED	Thu, Feb 21, 2019	78.66	80.09	78.59	80.00
6734	NYSE	ED	Wed, Feb 20, 2019	78.81	79.24	78.18	79.01
6733	NYSE	ED	Tue, Feb 19, 2019	78.41	79.11	78.32	78.87
6732	NYSE	ED	Fri, Feb 15, 2019	78.39	78.76	78.25	78.51
6731	NYSE	ED	Thu, Feb 14, 2019	77.99	78.41	77.57	78.04
6730	NYSE	ED	Wed, Feb 13, 2019	77.83	78.10	77.21	77.83
6729	NYSE	ED	Tue, Feb 12, 2019	78.42	78.87	77.74	78.57
6728	NYSE	ED	Mon, Feb 11, 2019	78.87	79.37	78.60	78.23
6727	NYSE	ED	Fri, Feb 8, 2019	78.05	78.95	77.83	78.93
6726	NYSE	ED	Thu, Feb 7, 2019	77.54	78.13	76.80	78.11
6725	NYSE	ED	Wed, Feb 6, 2019	77.45	77.83	77.08	77.26
6724	NYSE	ED	Tue, Feb 5, 2019	77.50	78.00	77.01	77.59
6723	NYSE	ED	Mon, Feb 4, 2019	76.35	77.58	76.03	77.57
6722	NYSE	ED	Fri, Feb 1, 2019	77.47	77.58	75.90	76.68
6721	NYSE	ED	Thu, Jan 31, 2019	76.03	77.88	75.62	77.65
6720	NYSE	ED	Wed, Jan 30, 2019	75.61	76.39	75.48	76.19
6719	NYSE	ED	Tue, Jan 29, 2019	75.75	76.28	75.59	75.89
6718	NYSE	ED	Mon, Jan 28, 2019	76.11	76.58	75.25	75.59
6717	NYSE	ED	Fri, Jan 25, 2019	77.44	77.99	75.85	75.95
6716	NYSE	ED	Thu, Jan 24, 2019	77.08	77.70	76.35	77.66
6715	NYSE	ED	Wed, Jan 23, 2019	76.72	77.36	76.51	76.98
6714	NYSE	ED	Tue, Jan 22, 2019	76.64	77.36	76.05	76.74
6713	NYSE	ED	Fri, Jan 18, 2019	76.67	77.06	76.22	76.51
6712	NYSE	ED	Thu, Jan 17, 2019	76.35	77.10	76.18	77.03
6711	NYSE	ED	Wed, Jan 16, 2019	75.66	76.44	75.25	76.38
6710	NYSE	ED	Tue, Jan 15, 2019	74.15	75.85	74.15	75.79
6709	NYSE	ED	Mon, Jan 14, 2019	75.55	75.55	73.30	74.45
6708	NYSE	ED	Fri, Jan 11, 2019	76.43	76.51	75.56	75.93
6707	NYSE	ED	Thu, Jan 10, 2019	75.37	76.68	75.25	76.55
6706	NYSE	ED	Wed, Jan 9, 2019	75.71	76.10	75.03	75.30
6705	NYSE	ED	Tue, Jan 8, 2019	75.48	76.03	74.85	75.90
6704	NYSE	ED	Mon, Jan 7, 2019	76.10	76.43	75.34	75.44
6703	NYSE	ED	Fri, Jan 4, 2019	75.02	76.57	74.88	76.55
6702	NYSE	ED	Thu, Jan 3, 2019	75.14	75.92	74.84	75.33
6701	NYSE	ED	Wed, Jan 2, 2019	76.32	76.37	74.79	75.14
6700	NYSE	ED	Mon, Dec 31, 2018	76.48	76.87	75.68	76.46
6699	NYSE	ED	Fri, Dec 28, 2018	77.17	77.49	76.17	76.48
6698	NYSE	ED	Thu, Dec 27, 2018	76.03	76.83	74.84	76.83
6697	NYSE	ED	Wed, Dec 26, 2018	75.51	76.14	73.85	76.09
6696	NYSE	ED	Mon, Dec 24, 2018	79.94	80.52	75.04	75.32
6695	NYSE	ED	Fri, Dec 21, 2018	80.74	82.48	79.78	79.96
6694	NYSE	ED	Thu, Dec 20, 2018	80.13	81.60	79.15	80.73
6693	NYSE	ED	Wed, Dec 19, 2018	80.44	80.94	79.56	80.10
6692	NYSE	ED	Tue, Dec 18, 2018	80.93	81.82	79.94	80.21
6691	NYSE	ED	Mon, Dec 17, 2018	83.94	84.21	80.31	80.63
6690	NYSE	ED	Fri, Dec 14, 2018	84.10	84.15	83.06	83.83
6689	NYSE	ED	Thu, Dec 13, 2018	82.59	84.32	82.54	83.93
6688	NYSE	ED	Wed, Dec 12, 2018	83.25	83.62	82.26	82.47
6687	NYSE	ED	Tue, Dec 11, 2018	82.94	83.69	82.53	83.25
6686	NYSE	ED	Mon, Dec 10, 2018	82.67	83.08	81.30	82.91
6685	NYSE	ED	Fri, Dec 7, 2018	81.75	82.83	80.86	82.46
6684	NYSE	ED	Thu, Dec 6, 2018	82.30	82.49	80.10	81.63
6683	NYSE	ED	Tue, Dec 4, 2018	81.22	83.00	81.14	81.99
6682	NYSE	ED	Mon, Dec 3, 2018	79.86	81.24	79.57	81.23
6681	NYSE	ED	Fri, Nov 30, 2018	79.37	80.39	79.05	80.35
6680	NYSE	ED	Thu, Nov 29, 2018	78.82	79.34	78.24	79.24
6679	NYSE	ED	Wed, Nov 28, 2018	78.89	79.43	78.42	78.84
6678	NYSE	ED	Tue, Nov 27, 2018	78.11	79.15	77.53	79.05
6677	NYSE	ED	Mon, Nov 26, 2018	77.23	78.26	77.13	78.16
6676	NYSE	ED	Fri, Nov 23, 2018	77.21	77.45	76.69	77.34
6675	NYSE	ED	Wed, Nov 21, 2018	77.84	77.95	76.99	77.11
6674	NYSE	ED	Tue, Nov 20, 2018	78.00	78.61	77.04	78.11
6673	NYSE	ED	Mon, Nov 19, 2018	76.97	77.68	76.85	77.50
6672	NYSE	ED	Fri, Nov 16, 2018	77.34	77.54	76.30	77.00
6671	NYSE	ED	Thu, Nov 15, 2018	77.45	77.58	76.35	76.54
6670	NYSE	ED	Wed, Nov 14, 2018	78.19	80.17	77.99	79.42
6669	NYSE	ED	Tue, Nov 13, 2018	78.75	79.34	78.09	79.11
6668	NYSE	ED	Mon, Nov 12, 2018	78.93	80.14	78.65	78.66
6667	NYSE	ED	Fri, Nov 9, 2018	78.20	79.26	78.06	79.00
6666	NYSE	ED	Thu, Nov 8, 2018	78.23	78.56	77.43	78.17
6665	NYSE	ED	Wed, Nov 7, 2018	77.50	78.34	76.85	78.26
6664	NYSE	ED	Tue, Nov 6, 2018	76.79	77.32	76.31	77.23
6663	NYSE	ED	Mon, Nov 5, 2018	74.81	76.10	74.81	76.04
6662	NYSE	ED	Fri, Nov 2, 2018	76.10	76.10	73.93	74.54
6661	NYSE	ED	Thu, Nov 1, 2018	76.07	76.22	75.29	75.63
6660	NYSE	ED	Wed, Oct 31, 2018	76.64	76.70	75.36	76.00
6659	NYSE	ED	Tue, Oct 30, 2018	77.62	78.14	76.50	77.23
6658	NYSE	ED	Mon, Oct 29, 2018	76.33	77.55	76.33	77.34
6657	NYSE	ED	Fri, Oct 26, 2018	77.26	77.75	75.62	76.33
6656	NYSE	ED	Thu, Oct 25, 2018	77.78	77.78	76.47	76.81
6655	NYSE	ED	Wed, Oct 24, 2018	76.69	78.62	76.34	78.22
6654	NYSE	ED	Tue, Oct 23, 2018	77.00	77.60	75.92	76.29
6653	NYSE	ED	Mon, Oct 22, 2018	77.31	77.64	76.70	76.82
6652	NYSE	ED	Fri, Oct 19, 2018	76.29	77.92	76.24	77.38
6651	NYSE	ED	Thu, Oct 18, 2018	76.19	76.78	75.75	76.36
6650	NYSE	ED	Wed, Oct 17, 2018	76.08	76.45	75.54	76.11
6649	NYSE	ED	Tue, Oct 16, 2018	75.25	76.58	74.64	76.10
6648	NYSE	ED	Mon, Oct 15, 2018	75.32	75.90	74.93	75.28
6647	NYSE	ED	Fri, Oct 12, 2018	75.97	76.00	74.79	75.23
6646	NYSE	ED	Thu, Oct 11, 2018	77.95	78.30	75.77	76.05
6645	NYSE	ED	Wed, Oct 10, 2018	78.08	79.18	77.73	77.77
6644	NYSE	ED	Tue, Oct 9, 2018	78.22	78.83	77.75	78.23
6643	NYSE	ED	Mon, Oct 8, 2018	77.76	78.62	77.34	78.02
6642	NYSE	ED	Fri, Oct 5, 2018	76.56	77.88	76.44	77.66
6641	NYSE	ED	Thu, Oct 4, 2018	76.02	76.76	75.37	76.60
6640	NYSE	ED	Wed, Oct 3, 2018	76.87	77.36	75.35	76.11
6639	NYSE	ED	Tue, Oct 2, 2018	76.00	77.27	75.86	77.08
6638	NYSE	ED	Mon, Oct 1, 2018	76.04	76.04	75.45	75.77
6637	NYSE	ED	Fri, Sep 28, 2018	75.43	76.24	75.18	76.19
6636	NYSE	ED	Thu, Sep 27, 2018	74.58	75.44	74.31	75.20
6635	NYSE	ED	Wed, Sep 26, 2018	75.73	75.85	74.36	74.41
6634	NYSE	ED	Tue, Sep 25, 2018	76.42	76.51	75.24	75.70
6633	NYSE	ED	Mon, Sep 24, 2018	77.77	77.77	76.52	76.61
6632	NYSE	ED	Fri, Sep 21, 2018	78.00	78.20	76.97	77.89
6631	NYSE	ED	Thu, Sep 20, 2018	78.23	78.47	77.41	78.44
6630	NYSE	ED	Wed, Sep 19, 2018	79.97	80.12	77.83	78.32
6629	NYSE	ED	Tue, Sep 18, 2018	80.33	80.59	79.63	80.08
6628	NYSE	ED	Mon, Sep 17, 2018	80.33	80.53	79.81	80.35
6627	NYSE	ED	Fri, Sep 14, 2018	80.37	80.37	79.22	80.29
6626	NYSE	ED	Thu, Sep 13, 2018	80.23	80.76	79.66	80.75
6625	NYSE	ED	Wed, Sep 12, 2018	80.20	80.75	79.95	80.15
6624	NYSE	ED	Tue, Sep 11, 2018	80.55	80.93	80.11	80.20
6623	NYSE	ED	Mon, Sep 10, 2018	80.39	80.80	79.99	80.54
6622	NYSE	ED	Fri, Sep 7, 2018	80.80	81.08	79.92	80.08
6621	NYSE	ED	Thu, Sep 6, 2018	80.63	81.55	80.19	81.35
6620	NYSE	ED	Wed, Sep 5, 2018	79.63	80.73	79.55	80.69
6619	NYSE	ED	Tue, Sep 4, 2018	79.19	79.93	79.06	79.56
6618	NYSE	ED	Fri, Aug 31, 2018	79.39	79.78	78.72	78.93
6617	NYSE	ED	Thu, Aug 30, 2018	79.31	79.77	79.08	79.39
6616	NYSE	ED	Wed, Aug 29, 2018	78.65	79.29	78.43	79.21
6615	NYSE	ED	Tue, Aug 28, 2018	78.80	78.96	78.29	78.45
6614	NYSE	ED	Mon, Aug 27, 2018	79.60	79.67	78.51	78.92
6613	NYSE	ED	Fri, Aug 24, 2018	79.03	79.59	78.73	79.45
6612	NYSE	ED	Thu, Aug 23, 2018	78.99	79.60	78.75	79.02
6611	NYSE	ED	Wed, Aug 22, 2018	79.82	79.87	78.63	78.93
6610	NYSE	ED	Tue, Aug 21, 2018	80.17	80.27	79.22	79.62
6609	NYSE	ED	Mon, Aug 20, 2018	81.35	81.53	80.27	80.30
6608	NYSE	ED	Fri, Aug 17, 2018	80.62	81.27	80.27	81.17
6607	NYSE	ED	Thu, Aug 16, 2018	79.70	80.81	79.40	80.71
6606	NYSE	ED	Wed, Aug 15, 2018	78.77	80.31	78.67	79.79
6605	NYSE	ED	Tue, Aug 14, 2018	78.28	78.98	78.12	78.52
6604	NYSE	ED	Mon, Aug 13, 2018	78.56	79.12	78.39	78.34
6603	NYSE	ED	Fri, Aug 10, 2018	79.18	79.61	78.57	78.67
6602	NYSE	ED	Thu, Aug 9, 2018	78.65	79.00	78.32	78.95
6601	NYSE	ED	Wed, Aug 8, 2018	78.34	78.61	78.00	78.51
6600	NYSE	ED	Tue, Aug 7, 2018	78.78	78.89	77.86	78.52
6599	NYSE	ED	Mon, Aug 6, 2018	79.04	79.56	78.70	78.93
6598	NYSE	ED	Fri, Aug 3, 2018	78.25	79.58	77.67	79.11
6597	NYSE	ED	Thu, Aug 2, 2018	77.75	78.44	77.09	78.19
6596	NYSE	ED	Wed, Aug 1, 2018	78.42	78.48	77.25	77.78
6595	NYSE	ED	Tue, Jul 31, 2018	78.62	79.10	78.02	78.93
6594	NYSE	ED	Mon, Jul 30, 2018	78.28	78.55	77.70	78.16
6593	NYSE	ED	Fri, Jul 27, 2018	78.30	78.98	78.16	78.55
6592	NYSE	ED	Thu, Jul 26, 2018	77.87	78.74	77.85	78.30
6591	NYSE	ED	Wed, Jul 25, 2018	77.36	77.88	77.16	77.39
6590	NYSE	ED	Tue, Jul 24, 2018	77.24	77.80	76.01	77.61
6589	NYSE	ED	Mon, Jul 23, 2018	78.13	78.22	77.10	77.46
6588	NYSE	ED	Fri, Jul 20, 2018	78.45	78.82	77.46	78.05
6587	NYSE	ED	Thu, Jul 19, 2018	78.65	79.27	78.41	78.78
6586	NYSE	ED	Wed, Jul 18, 2018	79.08	79.11	78.28	78.54
6585	NYSE	ED	Tue, Jul 17, 2018	79.42	79.46	78.89	78.96
6584	NYSE	ED	Mon, Jul 16, 2018	79.28	79.48	78.85	79.20
6583	NYSE	ED	Fri, Jul 13, 2018	79.36	79.66	78.78	79.46
6582	NYSE	ED	Thu, Jul 12, 2018	79.04	79.39	78.79	79.22
6581	NYSE	ED	Wed, Jul 11, 2018	78.02	79.15	77.90	79.03
6580	NYSE	ED	Tue, Jul 10, 2018	76.40	78.16	75.93	77.86
6579	NYSE	ED	Mon, Jul 9, 2018	79.50	79.50	76.52	76.86
6578	NYSE	ED	Fri, Jul 6, 2018	79.00	79.57	78.91	79.50
6577	NYSE	ED	Thu, Jul 5, 2018	78.60	78.99	78.21	78.99
6576	NYSE	ED	Tue, Jul 3, 2018	78.35	78.97	77.96	78.46
6575	NYSE	ED	Mon, Jul 2, 2018	77.99	78.43	77.55	78.34
6574	NYSE	ED	Fri, Jun 29, 2018	77.86	78.55	77.26	77.98
6573	NYSE	ED	Thu, Jun 28, 2018	78.23	78.91	77.81	77.94
6572	NYSE	ED	Wed, Jun 27, 2018	77.32	78.09	77.13	77.90
6571	NYSE	ED	Tue, Jun 26, 2018	77.20	77.88	77.03	77.48
6570	NYSE	ED	Mon, Jun 25, 2018	76.00	77.57	75.97	77.42
6569	NYSE	ED	Fri, Jun 22, 2018	75.46	75.98	75.21	75.76
6568	NYSE	ED	Thu, Jun 21, 2018	74.89	75.77	74.73	75.45
6567	NYSE	ED	Wed, Jun 20, 2018	74.84	75.06	74.35	75.03
6566	NYSE	ED	Tue, Jun 19, 2018	73.95	74.96	73.95	74.86
6565	NYSE	ED	Mon, Jun 18, 2018	73.75	74.25	73.41	73.90
6564	NYSE	ED	Fri, Jun 15, 2018	73.27	73.78	72.63	73.73
6563	NYSE	ED	Thu, Jun 14, 2018	72.50	73.40	72.35	73.25
6562	NYSE	ED	Wed, Jun 13, 2018	72.63	72.95	72.08	72.43
6561	NYSE	ED	Tue, Jun 12, 2018	71.30	72.58	71.12	72.48
6560	NYSE	ED	Mon, Jun 11, 2018	72.81	72.93	71.25	71.39
6559	NYSE	ED	Fri, Jun 8, 2018	73.02	73.15	72.43	72.75
6558	NYSE	ED	Thu, Jun 7, 2018	72.36	73.45	72.01	72.79
6557	NYSE	ED	Wed, Jun 6, 2018	73.97	74.12	72.21	72.39
6556	NYSE	ED	Tue, Jun 5, 2018	74.80	74.94	73.77	74.01
6555	NYSE	ED	Mon, Jun 4, 2018	75.81	76.06	74.85	74.95
6554	NYSE	ED	Fri, Jun 1, 2018	76.67	76.67	75.22	75.54
6553	NYSE	ED	Thu, May 31, 2018	76.33	76.99	75.90	76.73
6552	NYSE	ED	Wed, May 30, 2018	75.87	76.46	75.62	76.33
6551	NYSE	ED	Tue, May 29, 2018	75.85	76.44	75.51	75.99
6550	NYSE	ED	Fri, May 25, 2018	75.99	76.39	75.85	75.91
6549	NYSE	ED	Thu, May 24, 2018	75.25	75.97	75.05	75.88
6548	NYSE	ED	Wed, May 23, 2018	74.20	75.18	74.10	75.10
6547	NYSE	ED	Tue, May 22, 2018	73.80	74.62	73.65	74.14
6546	NYSE	ED	Mon, May 21, 2018	74.11	74.11	73.38	73.84
6545	NYSE	ED	Fri, May 18, 2018	74.17	74.45	73.35	73.97
6544	NYSE	ED	Thu, May 17, 2018	74.71	74.76	73.86	73.94
6543	NYSE	ED	Wed, May 16, 2018	74.90	75.04	74.10	74.56
6542	NYSE	ED	Tue, May 15, 2018	75.41	75.74	74.48	74.90
6541	NYSE	ED	Mon, May 14, 2018	77.04	77.18	76.16	75.92
6540	NYSE	ED	Fri, May 11, 2018	76.56	77.06	76.39	76.83
6539	NYSE	ED	Thu, May 10, 2018	76.00	76.60	75.49	76.57
6538	NYSE	ED	Wed, May 9, 2018	76.25	76.37	74.88	75.43
6537	NYSE	ED	Tue, May 8, 2018	78.13	78.13	76.09	76.23
6536	NYSE	ED	Mon, May 7, 2018	79.18	79.39	78.26	78.36
6535	NYSE	ED	Fri, May 4, 2018	78.99	79.85	78.63	79.25
6534	NYSE	ED	Thu, May 3, 2018	79.24	79.35	78.01	79.00
6533	NYSE	ED	Wed, May 2, 2018	80.00	80.21	79.01	79.25
6532	NYSE	ED	Tue, May 1, 2018	80.24	80.24	79.75	79.95
6531	NYSE	ED	Mon, Apr 30, 2018	80.70	80.82	79.99	80.13
6530	NYSE	ED	Fri, Apr 27, 2018	79.25	80.78	79.21	80.43
6529	NYSE	ED	Thu, Apr 26, 2018	78.45	79.51	78.10	79.45
6528	NYSE	ED	Wed, Apr 25, 2018	77.99	78.71	77.77	78.39
6527	NYSE	ED	Tue, Apr 24, 2018	77.91	78.72	77.55	78.31
6526	NYSE	ED	Mon, Apr 23, 2018	77.82	78.14	77.40	77.70
6525	NYSE	ED	Fri, Apr 20, 2018	78.10	78.34	77.27	77.60
6524	NYSE	ED	Thu, Apr 19, 2018	77.88	78.42	77.59	78.11
6523	NYSE	ED	Wed, Apr 18, 2018	78.56	79.19	77.97	78.01
6522	NYSE	ED	Tue, Apr 17, 2018	77.87	78.71	77.57	78.46
6521	NYSE	ED	Mon, Apr 16, 2018	77.05	77.91	76.95	77.79
6520	NYSE	ED	Fri, Apr 13, 2018	76.49	77.18	76.42	76.69
6519	NYSE	ED	Thu, Apr 12, 2018	77.66	77.72	76.07	76.31
6518	NYSE	ED	Wed, Apr 11, 2018	77.46	77.97	77.17	77.51
6517	NYSE	ED	Tue, Apr 10, 2018	78.42	78.59	77.46	77.60
6516	NYSE	ED	Mon, Apr 9, 2018	78.69	79.12	78.28	78.46
6515	NYSE	ED	Fri, Apr 6, 2018	79.15	79.39	78.29	78.56
6514	NYSE	ED	Thu, Apr 5, 2018	78.27	79.12	77.16	78.89
6513	NYSE	ED	Wed, Apr 4, 2018	77.60	78.65	77.18	78.27
6512	NYSE	ED	Tue, Apr 3, 2018	77.07	78.01	76.86	77.66
6511	NYSE	ED	Mon, Apr 2, 2018	78.17	78.47	76.67	77.07
6510	NYSE	ED	Thu, Mar 29, 2018	77.74	78.40	77.65	77.94
6509	NYSE	ED	Wed, Mar 28, 2018	77.64	77.97	77.03	77.56
6508	NYSE	ED	Tue, Mar 27, 2018	76.45	78.32	76.18	77.62
6507	NYSE	ED	Mon, Mar 26, 2018	75.75	76.54	75.62	76.42
6506	NYSE	ED	Fri, Mar 23, 2018	77.01	77.59	75.41	75.58
6505	NYSE	ED	Thu, Mar 22, 2018	76.70	78.22	76.59	76.76
6504	NYSE	ED	Wed, Mar 21, 2018	76.93	77.63	76.33	76.67
6503	NYSE	ED	Tue, Mar 20, 2018	77.08	77.45	76.66	76.89
6502	NYSE	ED	Mon, Mar 19, 2018	77.45	77.99	76.64	77.05
6501	NYSE	ED	Fri, Mar 16, 2018	76.72	77.58	76.56	77.45
6500	NYSE	ED	Thu, Mar 15, 2018	76.13	76.92	75.91	76.58
6499	NYSE	ED	Wed, Mar 14, 2018	75.75	76.44	75.45	75.97
6498	NYSE	ED	Tue, Mar 13, 2018	75.84	76.41	75.18	75.49
6497	NYSE	ED	Mon, Mar 12, 2018	75.30	75.91	75.19	75.69
6496	NYSE	ED	Fri, Mar 9, 2018	75.32	75.37	74.70	75.24
6495	NYSE	ED	Thu, Mar 8, 2018	74.60	75.36	74.44	75.31
6494	NYSE	ED	Wed, Mar 7, 2018	75.00	75.25	74.16	74.48
6493	NYSE	ED	Tue, Mar 6, 2018	75.99	76.00	74.72	75.14
6492	NYSE	ED	Mon, Mar 5, 2018	74.25	76.34	73.98	76.09
6491	NYSE	ED	Fri, Mar 2, 2018	74.53	75.41	73.73	74.35
6490	NYSE	ED	Thu, Mar 1, 2018	74.91	75.99	74.17	74.59
6489	NYSE	ED	Wed, Feb 28, 2018	75.94	76.24	74.89	74.89
6488	NYSE	ED	Tue, Feb 27, 2018	77.06	77.38	75.65	75.66
6487	NYSE	ED	Mon, Feb 26, 2018	77.69	78.04	76.82	76.96
6486	NYSE	ED	Fri, Feb 23, 2018	75.87	77.71	75.76	77.63
6485	NYSE	ED	Thu, Feb 22, 2018	75.71	76.51	75.48	75.79
6484	NYSE	ED	Wed, Feb 21, 2018	76.41	77.07	75.46	75.47
6483	NYSE	ED	Tue, Feb 20, 2018	77.57	77.93	75.89	76.36
6482	NYSE	ED	Fri, Feb 16, 2018	76.84	77.98	75.75	77.77
6481	NYSE	ED	Thu, Feb 15, 2018	75.89	77.23	75.66	77.11
6480	NYSE	ED	Wed, Feb 14, 2018	76.31	76.67	75.75	75.89
6479	NYSE	ED	Tue, Feb 13, 2018	76.40	77.20	75.77	77.03
6478	NYSE	ED	Mon, Feb 12, 2018	77.02	77.80	76.37	76.69
6477	NYSE	ED	Fri, Feb 9, 2018	74.95	77.50	74.93	76.89
6476	NYSE	ED	Thu, Feb 8, 2018	75.20	76.71	74.70	74.73
6475	NYSE	ED	Wed, Feb 7, 2018	75.79	76.61	75.25	75.26
6474	NYSE	ED	Tue, Feb 6, 2018	76.10	76.73	74.57	75.88
6473	NYSE	ED	Mon, Feb 5, 2018	77.88	78.72	76.95	77.13
6472	NYSE	ED	Fri, Feb 2, 2018	78.48	79.04	77.89	77.96
6471	NYSE	ED	Thu, Feb 1, 2018	80.39	80.65	78.57	78.75
6470	NYSE	ED	Wed, Jan 31, 2018	79.69	80.41	79.04	80.36
6469	NYSE	ED	Tue, Jan 30, 2018	79.17	79.91	79.05	79.59
6468	NYSE	ED	Mon, Jan 29, 2018	79.29	80.03	79.11	79.13
6467	NYSE	ED	Fri, Jan 26, 2018	80.51	80.61	79.30	80.40
6466	NYSE	ED	Thu, Jan 25, 2018	79.42	80.51	79.42	80.38
6465	NYSE	ED	Wed, Jan 24, 2018	79.53	79.65	79.08	79.42
6464	NYSE	ED	Tue, Jan 23, 2018	78.68	80.14	78.68	79.66
6463	NYSE	ED	Mon, Jan 22, 2018	78.58	79.39	78.37	78.53
6462	NYSE	ED	Fri, Jan 19, 2018	78.44	78.93	78.09	78.27
6461	NYSE	ED	Thu, Jan 18, 2018	78.89	79.06	77.77	78.28
6460	NYSE	ED	Wed, Jan 17, 2018	79.23	79.54	78.85	79.27
6459	NYSE	ED	Tue, Jan 16, 2018	79.66	79.86	78.57	79.02
6458	NYSE	ED	Fri, Jan 12, 2018	80.14	80.19	79.18	79.49
6457	NYSE	ED	Thu, Jan 11, 2018	81.04	81.28	80.08	80.39
6456	NYSE	ED	Wed, Jan 10, 2018	81.51	81.78	80.71	80.92
6455	NYSE	ED	Tue, Jan 9, 2018	82.67	82.79	81.69	82.01
6454	NYSE	ED	Mon, Jan 8, 2018	81.87	82.91	81.59	82.89
6453	NYSE	ED	Fri, Jan 5, 2018	82.11	82.20	81.03	81.74
6452	NYSE	ED	Thu, Jan 4, 2018	82.67	82.82	81.52	81.82
6451	NYSE	ED	Wed, Jan 3, 2018	83.40	83.98	82.46	82.79
6450	NYSE	ED	Tue, Jan 2, 2018	84.75	84.94	83.23	83.58
6449	NYSE	ED	Fri, Dec 29, 2017	85.37	85.45	84.82	84.95
6448	NYSE	ED	Thu, Dec 28, 2017	84.82	85.12	84.73	85.09
6447	NYSE	ED	Wed, Dec 27, 2017	84.46	84.76	84.27	84.66
6446	NYSE	ED	Tue, Dec 26, 2017	84.77	85.12	84.18	84.20
6445	NYSE	ED	Fri, Dec 22, 2017	85.00	85.14	84.67	84.75
6444	NYSE	ED	Thu, Dec 21, 2017	84.70	85.18	84.35	84.79
6443	NYSE	ED	Wed, Dec 20, 2017	85.50	85.86	84.87	84.91
6442	NYSE	ED	Tue, Dec 19, 2017	87.33	87.46	85.52	85.56
6441	NYSE	ED	Mon, Dec 18, 2017	88.21	88.27	87.08	87.32
6440	NYSE	ED	Fri, Dec 15, 2017	87.84	88.62	87.79	88.24
6439	NYSE	ED	Thu, Dec 14, 2017	87.96	88.19	86.93	87.59
6438	NYSE	ED	Wed, Dec 13, 2017	88.46	88.81	87.70	87.98
6437	NYSE	ED	Tue, Dec 12, 2017	89.53	89.65	88.04	88.09
6436	NYSE	ED	Mon, Dec 11, 2017	88.78	89.70	88.47	89.66
6435	NYSE	ED	Fri, Dec 8, 2017	88.30	88.95	88.08	88.92
6434	NYSE	ED	Thu, Dec 7, 2017	88.53	88.53	87.93	88.49
6433	NYSE	ED	Wed, Dec 6, 2017	88.23	88.65	87.99	88.47
6432	NYSE	ED	Tue, Dec 5, 2017	88.67	88.67	87.30	88.02
6431	NYSE	ED	Mon, Dec 4, 2017	88.68	89.26	88.30	88.48
6430	NYSE	ED	Fri, Dec 1, 2017	89.34	89.57	88.30	88.82
6429	NYSE	ED	Thu, Nov 30, 2017	88.54	89.21	88.28	89.04
6428	NYSE	ED	Wed, Nov 29, 2017	87.64	88.85	87.47	88.40
6427	NYSE	ED	Tue, Nov 28, 2017	87.82	88.14	87.66	87.98
6426	NYSE	ED	Mon, Nov 27, 2017	87.00	87.71	86.82	87.50
6425	NYSE	ED	Fri, Nov 24, 2017	86.85	87.25	86.70	86.90
6424	NYSE	ED	Wed, Nov 22, 2017	86.58	86.69	86.28	86.66
6423	NYSE	ED	Tue, Nov 21, 2017	86.18	86.85	85.86	86.48
6422	NYSE	ED	Mon, Nov 20, 2017	86.66	86.99	85.86	86.00
6421	NYSE	ED	Fri, Nov 17, 2017	87.08	87.36	86.22	86.53
6420	NYSE	ED	Thu, Nov 16, 2017	88.07	88.13	87.17	87.36
6419	NYSE	ED	Wed, Nov 15, 2017	89.12	89.58	88.00	88.02
6418	NYSE	ED	Tue, Nov 14, 2017	87.50	89.01	87.34	88.96
6417	NYSE	ED	Mon, Nov 13, 2017	87.44	88.66	87.40	87.62
6416	NYSE	ED	Fri, Nov 10, 2017	87.17	87.43	86.82	87.19
6415	NYSE	ED	Thu, Nov 9, 2017	87.58	88.08	87.36	87.66
6414	NYSE	ED	Wed, Nov 8, 2017	87.59	88.08	87.24	87.86
6413	NYSE	ED	Tue, Nov 7, 2017	86.54	87.70	86.12	87.69
6412	NYSE	ED	Mon, Nov 6, 2017	87.10	87.24	86.27	86.32
6411	NYSE	ED	Fri, Nov 3, 2017	86.80	87.58	86.44	87.04
6410	NYSE	ED	Thu, Nov 2, 2017	86.04	86.82	85.73	86.80
6409	NYSE	ED	Wed, Nov 1, 2017	85.85	86.53	85.27	85.80
6408	NYSE	ED	Tue, Oct 31, 2017	85.81	86.19	85.70	86.05
6407	NYSE	ED	Mon, Oct 30, 2017	85.80	86.01	85.55	85.90
6406	NYSE	ED	Fri, Oct 27, 2017	85.30	86.33	85.28	85.92
6405	NYSE	ED	Thu, Oct 26, 2017	85.74	86.12	85.20	85.50
6404	NYSE	ED	Wed, Oct 25, 2017	85.33	85.44	84.24	85.33
6403	NYSE	ED	Tue, Oct 24, 2017	85.49	85.79	85.14	85.76
6402	NYSE	ED	Mon, Oct 23, 2017	84.87	85.18	84.53	85.10
6401	NYSE	ED	Fri, Oct 20, 2017	84.59	85.08	84.50	84.86
6400	NYSE	ED	Thu, Oct 19, 2017	83.91	84.86	83.76	84.84
6399	NYSE	ED	Wed, Oct 18, 2017	83.39	83.89	82.97	83.78
6398	NYSE	ED	Tue, Oct 17, 2017	83.02	83.65	82.66	83.56
6397	NYSE	ED	Mon, Oct 16, 2017	83.02	83.38	82.28	82.85
6396	NYSE	ED	Fri, Oct 13, 2017	83.76	84.09	82.93	83.08
6395	NYSE	ED	Thu, Oct 12, 2017	82.80	83.57	82.80	83.53
6394	NYSE	ED	Wed, Oct 11, 2017	82.20	83.13	82.20	82.84
6393	NYSE	ED	Tue, Oct 10, 2017	81.55	82.41	81.40	82.40
6392	NYSE	ED	Mon, Oct 9, 2017	81.66	81.91	81.42	81.49
6391	NYSE	ED	Fri, Oct 6, 2017	81.33	81.75	81.09	81.56
6390	NYSE	ED	Thu, Oct 5, 2017	81.79	81.93	81.33	81.77
6389	NYSE	ED	Wed, Oct 4, 2017	80.97	81.79	80.62	81.78
6388	NYSE	ED	Tue, Oct 3, 2017	81.04	81.06	80.26	80.90
6387	NYSE	ED	Mon, Oct 2, 2017	80.89	81.67	80.64	81.11
6386	NYSE	ED	Fri, Sep 29, 2017	80.68	80.89	80.28	80.68
6385	NYSE	ED	Thu, Sep 28, 2017	80.45	80.98	80.02	80.71
6384	NYSE	ED	Wed, Sep 27, 2017	81.31	81.65	80.17	80.62
6383	NYSE	ED	Tue, Sep 26, 2017	81.20	82.14	81.20	81.84
6382	NYSE	ED	Mon, Sep 25, 2017	81.72	82.35	81.51	82.24
6381	NYSE	ED	Fri, Sep 22, 2017	82.75	82.75	81.58	81.59
6380	NYSE	ED	Thu, Sep 21, 2017	82.64	83.13	82.30	82.43
6379	NYSE	ED	Wed, Sep 20, 2017	83.60	83.73	82.29	82.60
6378	NYSE	ED	Tue, Sep 19, 2017	83.67	83.71	83.20	83.41
6377	NYSE	ED	Mon, Sep 18, 2017	84.54	84.55	82.93	83.57
6376	NYSE	ED	Fri, Sep 15, 2017	84.73	84.89	84.20	84.44
6375	NYSE	ED	Thu, Sep 14, 2017	83.70	84.51	83.44	84.51
6374	NYSE	ED	Wed, Sep 13, 2017	84.16	84.28	83.73	83.76
6373	NYSE	ED	Tue, Sep 12, 2017	86.00	86.01	83.91	84.21
6372	NYSE	ED	Mon, Sep 11, 2017	85.45	86.16	85.22	86.05
6371	NYSE	ED	Fri, Sep 8, 2017	84.74	85.68	84.56	85.53
6370	NYSE	ED	Thu, Sep 7, 2017	84.28	84.85	84.04	84.74
6369	NYSE	ED	Wed, Sep 6, 2017	84.52	84.53	83.82	84.05
6368	NYSE	ED	Tue, Sep 5, 2017	84.13	84.41	83.90	84.37
6367	NYSE	ED	Fri, Sep 1, 2017	84.44	84.49	83.76	83.99
6366	NYSE	ED	Thu, Aug 31, 2017	84.08	84.38	83.87	84.27
6365	NYSE	ED	Wed, Aug 30, 2017	84.32	84.36	83.99	84.08
6364	NYSE	ED	Tue, Aug 29, 2017	84.79	84.92	84.37	84.42
6363	NYSE	ED	Mon, Aug 28, 2017	84.66	84.76	84.25	84.59
6362	NYSE	ED	Fri, Aug 25, 2017	84.44	84.87	84.30	84.48
6361	NYSE	ED	Thu, Aug 24, 2017	84.24	84.54	84.03	84.23
6360	NYSE	ED	Wed, Aug 23, 2017	83.97	84.29	83.64	84.26
6359	NYSE	ED	Tue, Aug 22, 2017	83.76	83.93	83.31	83.93
6358	NYSE	ED	Mon, Aug 21, 2017	83.69	83.93	83.31	83.75
6357	NYSE	ED	Fri, Aug 18, 2017	82.96	84.07	82.74	83.53
6356	NYSE	ED	Thu, Aug 17, 2017	83.46	83.65	82.91	83.02
6355	NYSE	ED	Wed, Aug 16, 2017	83.07	83.53	82.93	83.44
6354	NYSE	ED	Tue, Aug 15, 2017	82.19	83.18	82.19	83.05
6353	NYSE	ED	Mon, Aug 14, 2017	82.34	82.78	82.04	82.55
6352	NYSE	ED	Fri, Aug 11, 2017	83.68	83.83	82.51	82.18
6351	NYSE	ED	Thu, Aug 10, 2017	83.32	83.85	82.82	83.64
6350	NYSE	ED	Wed, Aug 9, 2017	83.45	84.16	83.14	83.26
6349	NYSE	ED	Tue, Aug 8, 2017	83.39	84.12	83.30	84.06
6348	NYSE	ED	Mon, Aug 7, 2017	82.81	83.50	82.64	83.50
6347	NYSE	ED	Fri, Aug 4, 2017	82.35	83.62	82.35	82.80
6346	NYSE	ED	Thu, Aug 3, 2017	82.51	83.12	82.43	83.12
6345	NYSE	ED	Wed, Aug 2, 2017	82.44	82.83	82.15	82.70
6344	NYSE	ED	Tue, Aug 1, 2017	82.94	83.09	82.37	82.74
6343	NYSE	ED	Mon, Jul 31, 2017	82.41	82.96	82.15	82.86
6342	NYSE	ED	Fri, Jul 28, 2017	82.27	82.49	81.77	82.38
6341	NYSE	ED	Thu, Jul 27, 2017	81.94	82.30	81.55	82.29
6340	NYSE	ED	Wed, Jul 26, 2017	81.40	82.11	81.24	82.11
6339	NYSE	ED	Tue, Jul 25, 2017	82.13	82.18	81.24	81.51
6338	NYSE	ED	Mon, Jul 24, 2017	82.91	82.98	81.82	82.14
6337	NYSE	ED	Fri, Jul 21, 2017	82.42	82.98	82.24	82.93
6336	NYSE	ED	Thu, Jul 20, 2017	82.00	82.42	81.68	82.41
6335	NYSE	ED	Wed, Jul 19, 2017	81.47	81.75	81.09	81.75
6334	NYSE	ED	Tue, Jul 18, 2017	81.18	81.41	81.04	81.21
6333	NYSE	ED	Mon, Jul 17, 2017	80.81	81.12	80.49	81.11
6332	NYSE	ED	Fri, Jul 14, 2017	80.90	81.22	80.60	80.73
6331	NYSE	ED	Thu, Jul 13, 2017	80.90	81.02	80.31	80.33
6330	NYSE	ED	Wed, Jul 12, 2017	80.98	81.22	80.82	81.11
6329	NYSE	ED	Tue, Jul 11, 2017	80.51	80.65	80.04	80.41
6328	NYSE	ED	Mon, Jul 10, 2017	80.61	80.92	80.37	80.37
6327	NYSE	ED	Fri, Jul 7, 2017	80.52	80.90	80.28	80.53
6326	NYSE	ED	Thu, Jul 6, 2017	80.36	80.60	80.04	80.39
6325	NYSE	ED	Wed, Jul 5, 2017	80.60	80.72	80.17	80.47
6324	NYSE	ED	Mon, Jul 3, 2017	81.14	81.28	80.57	80.57
6323	NYSE	ED	Fri, Jun 30, 2017	80.96	81.35	80.80	80.82
6322	NYSE	ED	Thu, Jun 29, 2017	81.20	81.47	80.67	80.83
6321	NYSE	ED	Wed, Jun 28, 2017	83.01	83.06	81.81	81.82
6320	NYSE	ED	Tue, Jun 27, 2017	83.56	83.78	82.52	82.67
6319	NYSE	ED	Mon, Jun 26, 2017	83.91	84.58	83.73	84.04
6318	NYSE	ED	Fri, Jun 23, 2017	84.14	84.55	83.73	83.84
6317	NYSE	ED	Thu, Jun 22, 2017	84.47	84.86	84.16	84.20
6316	NYSE	ED	Wed, Jun 21, 2017	85.04	85.13	84.35	84.65
6315	NYSE	ED	Tue, Jun 20, 2017	84.80	85.13	84.72	84.96
6314	NYSE	ED	Mon, Jun 19, 2017	84.72	84.76	84.30	84.75
6313	NYSE	ED	Fri, Jun 16, 2017	84.50	85.04	84.35	84.85
6312	NYSE	ED	Thu, Jun 15, 2017	83.75	84.26	83.07	84.26
6311	NYSE	ED	Wed, Jun 14, 2017	83.56	83.98	83.24	83.59
6310	NYSE	ED	Tue, Jun 13, 2017	82.84	83.08	82.51	82.88
6309	NYSE	ED	Mon, Jun 12, 2017	83.25	83.74	82.63	83.30
6308	NYSE	ED	Fri, Jun 9, 2017	82.70	83.35	82.64	83.25
6307	NYSE	ED	Thu, Jun 8, 2017	83.69	83.72	82.48	83.04
6306	NYSE	ED	Wed, Jun 7, 2017	83.14	83.95	82.86	83.76
6305	NYSE	ED	Tue, Jun 6, 2017	83.25	83.33	82.71	82.90
6304	NYSE	ED	Mon, Jun 5, 2017	83.39	83.49	83.02	83.05
6303	NYSE	ED	Fri, Jun 2, 2017	83.89	83.99	83.26	83.53
6302	NYSE	ED	Thu, Jun 1, 2017	82.77	83.45	82.49	83.43
6301	NYSE	ED	Wed, May 31, 2017	82.31	83.25	82.22	82.79
6300	NYSE	ED	Tue, May 30, 2017	82.04	82.39	81.87	82.20
6299	NYSE	ED	Fri, May 26, 2017	82.10	82.40	81.85	82.10
6298	NYSE	ED	Thu, May 25, 2017	81.58	82.16	81.31	82.04
6297	NYSE	ED	Wed, May 24, 2017	81.28	81.61	81.18	81.45
6296	NYSE	ED	Tue, May 23, 2017	81.00	81.62	80.92	81.31
6295	NYSE	ED	Mon, May 22, 2017	80.10	81.17	80.10	80.95
6294	NYSE	ED	Fri, May 19, 2017	80.00	80.38	79.53	80.37
6293	NYSE	ED	Thu, May 18, 2017	79.46	80.09	79.03	79.92
6292	NYSE	ED	Wed, May 17, 2017	79.39	79.87	78.96	79.36
6291	NYSE	ED	Tue, May 16, 2017	79.64	79.73	79.13	79.14
6290	NYSE	ED	Mon, May 15, 2017	79.36	79.69	79.07	79.61
6289	NYSE	ED	Fri, May 12, 2017	79.66	80.08	79.51	79.90
6288	NYSE	ED	Thu, May 11, 2017	79.00	79.48	78.72	79.46
6287	NYSE	ED	Wed, May 10, 2017	78.95	79.36	78.79	79.04
6286	NYSE	ED	Tue, May 9, 2017	79.28	79.37	78.69	78.81
6285	NYSE	ED	Mon, May 8, 2017	79.28	79.78	79.08	79.39
6284	NYSE	ED	Fri, May 5, 2017	79.43	80.21	79.01	79.81
6283	NYSE	ED	Thu, May 4, 2017	78.46	79.09	78.42	78.88
6282	NYSE	ED	Wed, May 3, 2017	79.25	79.35	78.71	78.76
6281	NYSE	ED	Tue, May 2, 2017	79.03	79.33	78.77	79.26
6280	NYSE	ED	Mon, May 1, 2017	79.30	79.45	78.77	78.85
6279	NYSE	ED	Fri, Apr 28, 2017	79.39	79.58	78.98	79.28
6278	NYSE	ED	Thu, Apr 27, 2017	79.17	80.10	79.02	79.58
6277	NYSE	ED	Wed, Apr 26, 2017	79.32	79.71	79.09	79.14
6276	NYSE	ED	Tue, Apr 25, 2017	79.00	79.48	78.87	79.40
6275	NYSE	ED	Mon, Apr 24, 2017	79.14	79.50	78.57	79.40
6274	NYSE	ED	Fri, Apr 21, 2017	78.24	79.27	78.22	79.09
6273	NYSE	ED	Thu, Apr 20, 2017	78.54	78.54	77.80	78.28
6272	NYSE	ED	Wed, Apr 19, 2017	78.89	79.07	78.57	78.78
6271	NYSE	ED	Tue, Apr 18, 2017	78.89	79.29	78.66	79.09
6270	NYSE	ED	Mon, Apr 17, 2017	78.61	78.87	78.47	78.87
6269	NYSE	ED	Thu, Apr 13, 2017	78.48	78.82	77.95	78.53
6268	NYSE	ED	Wed, Apr 12, 2017	77.63	78.59	77.44	78.58
6267	NYSE	ED	Tue, Apr 11, 2017	77.87	78.09	77.31	77.90
6266	NYSE	ED	Mon, Apr 10, 2017	77.87	78.15	77.54	78.01
6265	NYSE	ED	Fri, Apr 7, 2017	78.69	78.76	77.80	77.82
6264	NYSE	ED	Thu, Apr 6, 2017	78.37	78.50	77.98	78.33
6263	NYSE	ED	Wed, Apr 5, 2017	77.86	78.61	77.59	78.53
6262	NYSE	ED	Tue, Apr 4, 2017	77.70	78.28	77.50	77.96
6261	NYSE	ED	Mon, Apr 3, 2017	77.75	77.83	77.14	77.83
6260	NYSE	ED	Fri, Mar 31, 2017	77.62	78.08	77.29	77.66
6259	NYSE	ED	Thu, Mar 30, 2017	77.99	78.00	77.44	77.74
6258	NYSE	ED	Wed, Mar 29, 2017	78.27	78.48	77.75	78.18
6257	NYSE	ED	Tue, Mar 28, 2017	78.33	78.63	78.11	78.53
6256	NYSE	ED	Mon, Mar 27, 2017	78.52	78.98	78.14	78.55
6255	NYSE	ED	Fri, Mar 24, 2017	77.89	78.66	77.76	78.41
6254	NYSE	ED	Thu, Mar 23, 2017	78.00	78.68	77.66	77.89
6253	NYSE	ED	Wed, Mar 22, 2017	77.65	78.36	77.51	78.11
6252	NYSE	ED	Tue, Mar 21, 2017	76.10	77.57	76.05	77.34
6251	NYSE	ED	Mon, Mar 20, 2017	76.89	77.05	75.94	76.09
6250	NYSE	ED	Fri, Mar 17, 2017	76.53	77.09	76.40	76.68
6249	NYSE	ED	Thu, Mar 16, 2017	77.34	77.62	76.19	76.32
6248	NYSE	ED	Wed, Mar 15, 2017	76.67	78.11	76.49	77.64
6247	NYSE	ED	Tue, Mar 14, 2017	76.24	76.57	76.03	76.42
6246	NYSE	ED	Mon, Mar 13, 2017	75.98	76.28	75.79	76.28
6245	NYSE	ED	Fri, Mar 10, 2017	75.52	76.02	75.38	75.98
6244	NYSE	ED	Thu, Mar 9, 2017	75.64	76.00	75.11	75.13
6243	NYSE	ED	Wed, Mar 8, 2017	76.06	76.09	75.42	75.51
6242	NYSE	ED	Tue, Mar 7, 2017	76.49	76.86	76.39	76.64
6241	NYSE	ED	Mon, Mar 6, 2017	76.67	77.02	76.44	76.64
6240	NYSE	ED	Fri, Mar 3, 2017	77.31	77.31	76.19	76.67
6239	NYSE	ED	Thu, Mar 2, 2017	75.97	77.50	75.79	77.19
6238	NYSE	ED	Wed, Mar 1, 2017	75.91	76.91	75.59	76.18
6237	NYSE	ED	Tue, Feb 28, 2017	76.29	77.24	76.26	77.04
6236	NYSE	ED	Mon, Feb 27, 2017	76.61	76.71	76.19	76.47
6235	NYSE	ED	Fri, Feb 24, 2017	76.25	76.76	76.07	76.61
6234	NYSE	ED	Thu, Feb 23, 2017	75.29	75.99	75.07	75.91
6233	NYSE	ED	Wed, Feb 22, 2017	74.52	75.09	74.20	75.01
6232	NYSE	ED	Tue, Feb 21, 2017	73.50	74.68	73.22	74.52
6231	NYSE	ED	Fri, Feb 17, 2017	74.08	74.08	72.63	73.50
6230	NYSE	ED	Thu, Feb 16, 2017	73.68	74.49	73.53	74.29
6229	NYSE	ED	Wed, Feb 15, 2017	73.21	73.76	72.94	73.70
6228	NYSE	ED	Tue, Feb 14, 2017	74.14	74.30	73.39	73.69
6227	NYSE	ED	Mon, Feb 13, 2017	74.29	74.48	73.64	74.35
6226	NYSE	ED	Fri, Feb 10, 2017	74.29	74.96	74.18	74.75
6225	NYSE	ED	Thu, Feb 9, 2017	75.13	75.44	74.26	74.39
6224	NYSE	ED	Wed, Feb 8, 2017	74.62	75.31	74.62	75.25
6223	NYSE	ED	Tue, Feb 7, 2017	74.31	74.60	74.17	74.51
6222	NYSE	ED	Mon, Feb 6, 2017	74.55	74.74	74.05	74.30
6221	NYSE	ED	Fri, Feb 3, 2017	74.50	74.70	73.94	74.20
6220	NYSE	ED	Thu, Feb 2, 2017	73.47	74.50	73.17	74.47
6219	NYSE	ED	Wed, Feb 1, 2017	73.82	74.02	73.05	73.33
6218	NYSE	ED	Tue, Jan 31, 2017	73.44	74.55	73.34	74.35
6217	NYSE	ED	Mon, Jan 30, 2017	73.34	73.56	72.81	73.26
6216	NYSE	ED	Fri, Jan 27, 2017	73.29	73.51	72.92	73.12
6215	NYSE	ED	Thu, Jan 26, 2017	72.51	73.52	72.51	73.02
6214	NYSE	ED	Wed, Jan 25, 2017	72.52	72.77	72.13	72.74
6213	NYSE	ED	Tue, Jan 24, 2017	72.82	73.11	72.54	72.79
6212	NYSE	ED	Mon, Jan 23, 2017	73.27	73.53	72.70	72.96
6211	NYSE	ED	Fri, Jan 20, 2017	73.41	73.80	72.79	73.08
6210	NYSE	ED	Thu, Jan 19, 2017	73.95	74.15	73.26	73.49
6209	NYSE	ED	Wed, Jan 18, 2017	74.28	74.83	74.12	74.43
6208	NYSE	ED	Tue, Jan 17, 2017	73.89	74.64	73.67	74.60
6207	NYSE	ED	Fri, Jan 13, 2017	73.44	73.65	73.04	73.60
6206	NYSE	ED	Thu, Jan 12, 2017	73.01	73.74	72.50	73.62
6205	NYSE	ED	Wed, Jan 11, 2017	72.63	73.17	72.41	73.03
6204	NYSE	ED	Tue, Jan 10, 2017	72.63	72.82	72.14	72.64
6203	NYSE	ED	Mon, Jan 9, 2017	74.10	74.10	72.71	72.76
6202	NYSE	ED	Fri, Jan 6, 2017	73.29	74.02	73.17	73.94
6201	NYSE	ED	Thu, Jan 5, 2017	73.54	73.99	72.97	73.72
6200	NYSE	ED	Wed, Jan 4, 2017	73.72	74.20	73.30	73.56
6199	NYSE	ED	Tue, Jan 3, 2017	73.72	73.74	72.74	73.63
6198	NYSE	ED	Fri, Dec 30, 2016	74.08	74.30	73.41	73.68
6197	NYSE	ED	Thu, Dec 29, 2016	73.16	74.14	73.15	74.07
6196	NYSE	ED	Wed, Dec 28, 2016	73.72	73.72	72.94	73.07
6195	NYSE	ED	Tue, Dec 27, 2016	73.51	73.93	73.26	73.75
6194	NYSE	ED	Fri, Dec 23, 2016	73.65	73.82	73.29	73.63
6193	NYSE	ED	Thu, Dec 22, 2016	73.11	73.64	72.80	73.50
6192	NYSE	ED	Wed, Dec 21, 2016	73.44	73.86	73.10	73.12
6191	NYSE	ED	Tue, Dec 20, 2016	73.02	73.87	72.76	73.44
6190	NYSE	ED	Mon, Dec 19, 2016	73.03	73.46	72.55	73.04
6189	NYSE	ED	Fri, Dec 16, 2016	71.79	73.37	71.79	72.68
6188	NYSE	ED	Thu, Dec 15, 2016	71.15	71.85	70.75	71.75
6187	NYSE	ED	Wed, Dec 14, 2016	73.44	73.91	71.05	71.21
6186	NYSE	ED	Tue, Dec 13, 2016	72.87	73.53	72.77	73.28
6185	NYSE	ED	Mon, Dec 12, 2016	71.37	72.99	71.27	72.82
6184	NYSE	ED	Fri, Dec 9, 2016	70.66	71.52	70.40	71.44
6183	NYSE	ED	Thu, Dec 8, 2016	69.89	70.71	69.33	70.58
6182	NYSE	ED	Wed, Dec 7, 2016	69.38	70.42	69.38	70.41
6181	NYSE	ED	Tue, Dec 6, 2016	69.97	69.99	69.06	69.15
6180	NYSE	ED	Mon, Dec 5, 2016	69.31	69.76	68.85	69.72
6179	NYSE	ED	Fri, Dec 2, 2016	70.09	70.55	69.28	69.69
6178	NYSE	ED	Thu, Dec 1, 2016	69.31	69.79	69.11	69.47
6177	NYSE	ED	Wed, Nov 30, 2016	71.67	71.78	69.75	69.77
6176	NYSE	ED	Tue, Nov 29, 2016	72.43	73.22	72.37	72.65
6175	NYSE	ED	Mon, Nov 28, 2016	70.78	72.73	70.78	72.65
6174	NYSE	ED	Fri, Nov 25, 2016	69.90	70.90	69.75	70.66
6173	NYSE	ED	Wed, Nov 23, 2016	69.78	70.37	69.42	69.55
6172	NYSE	ED	Tue, Nov 22, 2016	70.23	70.57	69.64	70.32
6171	NYSE	ED	Mon, Nov 21, 2016	69.76	70.15	69.45	70.10
6170	NYSE	ED	Fri, Nov 18, 2016	69.99	70.33	69.26	69.53
6169	NYSE	ED	Thu, Nov 17, 2016	69.61	70.41	69.58	70.04
6168	NYSE	ED	Wed, Nov 16, 2016	70.83	71.00	69.40	69.84
6167	NYSE	ED	Tue, Nov 15, 2016	69.92	71.03	69.91	70.57
6166	NYSE	ED	Mon, Nov 14, 2016	69.35	69.82	68.76	69.55
6165	NYSE	ED	Fri, Nov 11, 2016	70.69	71.62	70.27	70.49
6164	NYSE	ED	Thu, Nov 10, 2016	72.05	72.05	68.99	70.69
6163	NYSE	ED	Wed, Nov 9, 2016	72.95	73.41	72.15	72.26
6162	NYSE	ED	Tue, Nov 8, 2016	74.72	75.62	74.61	75.33
6161	NYSE	ED	Mon, Nov 7, 2016	73.94	74.55	72.88	74.54
6160	NYSE	ED	Fri, Nov 4, 2016	75.27	75.41	73.61	73.75
6159	NYSE	ED	Thu, Nov 3, 2016	73.62	74.28	73.25	73.87
6158	NYSE	ED	Wed, Nov 2, 2016	74.03	74.14	72.96	73.82
6157	NYSE	ED	Tue, Nov 1, 2016	75.48	75.48	73.89	74.05
6156	NYSE	ED	Mon, Oct 31, 2016	74.22	76.03	74.06	75.55
6155	NYSE	ED	Fri, Oct 28, 2016	73.61	74.25	73.51	73.99
6154	NYSE	ED	Thu, Oct 27, 2016	73.57	73.92	73.01	73.47
6153	NYSE	ED	Wed, Oct 26, 2016	73.57	74.00	73.28	73.88
6152	NYSE	ED	Tue, Oct 25, 2016	73.12	73.73	72.95	73.65
6151	NYSE	ED	Mon, Oct 24, 2016	73.61	73.72	72.72	73.17
6150	NYSE	ED	Fri, Oct 21, 2016	73.22	73.55	72.93	73.17
6149	NYSE	ED	Thu, Oct 20, 2016	73.53	74.25	73.34	73.62
6148	NYSE	ED	Wed, Oct 19, 2016	73.26	73.79	72.90	73.44
6147	NYSE	ED	Tue, Oct 18, 2016	73.42	73.68	72.39	73.24
6146	NYSE	ED	Mon, Oct 17, 2016	72.73	73.12	72.67	73.00
6145	NYSE	ED	Fri, Oct 14, 2016	72.65	73.38	72.16	72.49
6144	NYSE	ED	Thu, Oct 13, 2016	72.23	73.60	72.10	72.94
6143	NYSE	ED	Wed, Oct 12, 2016	71.76	72.30	71.67	72.07
6142	NYSE	ED	Tue, Oct 11, 2016	71.91	72.33	71.35	71.66
6141	NYSE	ED	Mon, Oct 10, 2016	71.99	72.52	71.69	72.20
6140	NYSE	ED	Fri, Oct 7, 2016	72.80	73.56	72.03	72.03
6139	NYSE	ED	Thu, Oct 6, 2016	72.25	72.83	71.78	72.33
6138	NYSE	ED	Wed, Oct 5, 2016	72.82	73.41	72.14	72.50
6137	NYSE	ED	Tue, Oct 4, 2016	74.12	74.12	72.39	72.77
6136	NYSE	ED	Mon, Oct 3, 2016	75.15	75.21	73.91	74.24
6135	NYSE	ED	Fri, Sep 30, 2016	76.79	77.11	74.79	75.30
6134	NYSE	ED	Thu, Sep 29, 2016	76.91	76.96	75.98	76.53
6133	NYSE	ED	Wed, Sep 28, 2016	77.92	78.04	76.78	77.17
6132	NYSE	ED	Tue, Sep 27, 2016	79.15	79.54	77.73	77.85
6131	NYSE	ED	Mon, Sep 26, 2016	78.71	78.99	78.31	78.66
6130	NYSE	ED	Fri, Sep 23, 2016	78.60	79.02	78.25	78.68
6129	NYSE	ED	Thu, Sep 22, 2016	78.36	79.00	78.25	78.85
6128	NYSE	ED	Wed, Sep 21, 2016	76.46	78.09	76.36	78.06
6127	NYSE	ED	Tue, Sep 20, 2016	76.63	76.83	76.36	76.54
6126	NYSE	ED	Mon, Sep 19, 2016	75.30	76.45	75.30	76.40
6125	NYSE	ED	Fri, Sep 16, 2016	74.41	75.37	74.20	75.31
6124	NYSE	ED	Thu, Sep 15, 2016	74.16	74.72	73.79	74.56
6123	NYSE	ED	Wed, Sep 14, 2016	73.95	74.64	73.61	74.13
6122	NYSE	ED	Tue, Sep 13, 2016	74.48	74.49	73.10	73.23
6121	NYSE	ED	Mon, Sep 12, 2016	73.00	74.64	73.00	74.45
6120	NYSE	ED	Fri, Sep 9, 2016	74.88	75.24	72.93	72.95
6119	NYSE	ED	Thu, Sep 8, 2016	75.81	76.27	75.46	75.87
6118	NYSE	ED	Wed, Sep 7, 2016	76.20	76.29	75.67	76.01
6117	NYSE	ED	Tue, Sep 6, 2016	75.58	76.45	75.56	76.28
6116	NYSE	ED	Fri, Sep 2, 2016	74.89	75.90	74.66	75.55
6115	NYSE	ED	Thu, Sep 1, 2016	75.15	75.25	74.71	74.88
6114	NYSE	ED	Wed, Aug 31, 2016	74.68	75.28	74.31	75.25
6113	NYSE	ED	Tue, Aug 30, 2016	75.07	75.57	74.56	74.60
6112	NYSE	ED	Mon, Aug 29, 2016	75.11	75.66	74.87	75.25
6111	NYSE	ED	Fri, Aug 26, 2016	76.50	76.93	74.70	74.77
6110	NYSE	ED	Thu, Aug 25, 2016	76.40	76.89	76.13	76.45
6109	NYSE	ED	Wed, Aug 24, 2016	76.23	76.50	75.63	76.32
6108	NYSE	ED	Tue, Aug 23, 2016	76.69	77.19	76.46	76.46
6107	NYSE	ED	Mon, Aug 22, 2016	76.77	77.14	76.47	76.75
6106	NYSE	ED	Fri, Aug 19, 2016	77.04	77.08	75.93	76.50
6105	NYSE	ED	Thu, Aug 18, 2016	76.17	77.51	76.17	77.38
6104	NYSE	ED	Wed, Aug 17, 2016	75.00	76.45	74.09	76.38
6103	NYSE	ED	Tue, Aug 16, 2016	76.06	76.11	75.08	75.08
6102	NYSE	ED	Mon, Aug 15, 2016	78.00	78.27	76.09	76.24
6101	NYSE	ED	Fri, Aug 12, 2016	78.73	79.02	78.42	78.12
6100	NYSE	ED	Thu, Aug 11, 2016	78.09	78.42	77.85	78.39
6099	NYSE	ED	Wed, Aug 10, 2016	78.32	78.49	77.98	78.24
6098	NYSE	ED	Tue, Aug 9, 2016	77.77	78.32	77.40	78.09
6097	NYSE	ED	Mon, Aug 8, 2016	77.83	78.37	77.43	77.65
6096	NYSE	ED	Fri, Aug 5, 2016	78.45	78.64	77.66	77.75
6095	NYSE	ED	Thu, Aug 4, 2016	79.03	79.40	78.53	78.79
6094	NYSE	ED	Wed, Aug 3, 2016	80.04	80.19	78.55	78.90
6093	NYSE	ED	Tue, Aug 2, 2016	80.19	80.41	79.64	80.12
6092	NYSE	ED	Mon, Aug 1, 2016	79.71	80.61	79.68	80.46
6091	NYSE	ED	Fri, Jul 29, 2016	79.78	80.85	79.55	80.08
6090	NYSE	ED	Thu, Jul 28, 2016	79.43	80.06	79.12	79.88
6089	NYSE	ED	Wed, Jul 27, 2016	80.25	80.32	78.31	79.43
6088	NYSE	ED	Tue, Jul 26, 2016	81.20	81.20	80.04	80.45
6087	NYSE	ED	Mon, Jul 25, 2016	81.16	81.27	80.62	81.19
6086	NYSE	ED	Fri, Jul 22, 2016	79.79	81.27	79.79	81.18
6085	NYSE	ED	Thu, Jul 21, 2016	78.91	79.89	78.34	79.89
6084	NYSE	ED	Wed, Jul 20, 2016	79.11	79.27	78.47	78.91
6083	NYSE	ED	Tue, Jul 19, 2016	79.09	79.33	78.67	79.11
6082	NYSE	ED	Mon, Jul 18, 2016	79.44	79.68	78.87	79.06
6081	NYSE	ED	Fri, Jul 15, 2016	79.14	79.52	78.60	79.15
6080	NYSE	ED	Thu, Jul 14, 2016	78.78	79.26	78.62	79.12
6079	NYSE	ED	Wed, Jul 13, 2016	79.15	79.56	78.80	79.42
6078	NYSE	ED	Tue, Jul 12, 2016	79.66	79.86	78.73	78.77
6077	NYSE	ED	Mon, Jul 11, 2016	79.93	80.48	79.09	80.20
6076	NYSE	ED	Fri, Jul 8, 2016	79.75	80.42	79.05	80.38
6075	NYSE	ED	Thu, Jul 7, 2016	81.27	81.35	79.72	79.99
6074	NYSE	ED	Wed, Jul 6, 2016	81.22	81.64	80.53	81.55
6073	NYSE	ED	Tue, Jul 5, 2016	80.72	81.88	80.51	81.67
6072	NYSE	ED	Fri, Jul 1, 2016	80.81	80.98	79.44	80.51
6071	NYSE	ED	Thu, Jun 30, 2016	79.18	80.44	78.91	80.44
6070	NYSE	ED	Wed, Jun 29, 2016	79.22	79.66	78.56	79.07
6069	NYSE	ED	Tue, Jun 28, 2016	79.55	79.58	78.31	79.20
6068	NYSE	ED	Mon, Jun 27, 2016	78.47	80.08	78.24	79.73
6067	NYSE	ED	Fri, Jun 24, 2016	76.82	78.87	76.53	78.41
6066	NYSE	ED	Thu, Jun 23, 2016	77.11	77.11	76.30	76.86
6065	NYSE	ED	Wed, Jun 22, 2016	77.26	77.41	76.91	77.16
6064	NYSE	ED	Tue, Jun 21, 2016	77.37	77.53	76.84	77.17
6063	NYSE	ED	Mon, Jun 20, 2016	77.95	77.98	76.37	77.16
6062	NYSE	ED	Fri, Jun 17, 2016	77.86	78.08	76.97	77.84
6061	NYSE	ED	Thu, Jun 16, 2016	77.39	78.33	77.32	77.95
6060	NYSE	ED	Wed, Jun 15, 2016	78.25	78.40	76.98	77.31
6059	NYSE	ED	Tue, Jun 14, 2016	77.19	78.25	76.78	78.25
6058	NYSE	ED	Mon, Jun 13, 2016	77.14	77.54	76.79	77.22
6057	NYSE	ED	Fri, Jun 10, 2016	76.58	77.29	76.48	77.14
6056	NYSE	ED	Thu, Jun 9, 2016	75.41	76.67	75.41	76.54
6055	NYSE	ED	Wed, Jun 8, 2016	74.65	75.47	74.55	75.40
6054	NYSE	ED	Tue, Jun 7, 2016	75.07	75.41	74.47	74.65
6053	NYSE	ED	Mon, Jun 6, 2016	75.16	75.55	74.59	75.04
6052	NYSE	ED	Fri, Jun 3, 2016	74.22	75.73	74.22	75.35
6051	NYSE	ED	Thu, Jun 2, 2016	73.56	73.74	72.94	73.64
6050	NYSE	ED	Wed, Jun 1, 2016	73.29	73.68	73.10	73.65
6049	NYSE	ED	Tue, May 31, 2016	72.46	73.40	72.31	73.26
6048	NYSE	ED	Fri, May 27, 2016	72.93	73.10	72.31	72.74
6047	NYSE	ED	Thu, May 26, 2016	71.87	72.83	71.86	72.73
6046	NYSE	ED	Wed, May 25, 2016	71.97	72.05	71.40	71.79
6045	NYSE	ED	Tue, May 24, 2016	71.75	72.30	71.54	72.14
6044	NYSE	ED	Mon, May 23, 2016	72.34	72.40	71.63	71.70
6043	NYSE	ED	Fri, May 20, 2016	72.07	72.23	71.37	72.16
6042	NYSE	ED	Thu, May 19, 2016	71.09	71.86	70.31	71.83
6041	NYSE	ED	Wed, May 18, 2016	71.99	72.60	70.83	71.14
6040	NYSE	ED	Tue, May 17, 2016	73.79	73.90	71.84	72.28
6039	NYSE	ED	Mon, May 16, 2016	73.77	74.02	73.05	74.01
6038	NYSE	ED	Fri, May 13, 2016	74.92	75.12	74.37	73.95
6037	NYSE	ED	Thu, May 12, 2016	74.50	75.22	73.79	74.96
6036	NYSE	ED	Wed, May 11, 2016	73.70	74.80	73.37	74.43
6035	NYSE	ED	Tue, May 10, 2016	73.26	74.75	73.16	73.81
6034	NYSE	ED	Mon, May 9, 2016	74.30	74.82	73.76	74.35
6033	NYSE	ED	Fri, May 6, 2016	75.42	75.43	72.86	74.16
6032	NYSE	ED	Thu, May 5, 2016	75.95	76.76	75.11	75.58
6031	NYSE	ED	Wed, May 4, 2016	75.11	76.65	75.05	76.23
6030	NYSE	ED	Tue, May 3, 2016	75.47	75.90	74.93	75.22
6029	NYSE	ED	Mon, May 2, 2016	74.66	75.75	74.37	75.40
6028	NYSE	ED	Fri, Apr 29, 2016	73.83	74.63	73.11	74.60
6027	NYSE	ED	Thu, Apr 28, 2016	73.09	74.26	72.72	74.26
6026	NYSE	ED	Wed, Apr 27, 2016	72.32	73.75	72.21	73.52
6025	NYSE	ED	Tue, Apr 26, 2016	72.26	72.64	71.95	72.04
6024	NYSE	ED	Mon, Apr 25, 2016	71.46	72.39	71.31	72.25
6023	NYSE	ED	Fri, Apr 22, 2016	71.43	71.97	71.19	71.58
6022	NYSE	ED	Thu, Apr 21, 2016	73.27	73.63	70.73	71.10
6021	NYSE	ED	Wed, Apr 20, 2016	75.93	76.10	73.27	73.46
6020	NYSE	ED	Tue, Apr 19, 2016	75.71	76.03	75.14	76.01
6019	NYSE	ED	Mon, Apr 18, 2016	75.35	75.77	74.73	75.77
6018	NYSE	ED	Fri, Apr 15, 2016	75.31	75.97	75.14	75.85
6017	NYSE	ED	Thu, Apr 14, 2016	75.12	75.45	74.86	75.28
6016	NYSE	ED	Wed, Apr 13, 2016	76.01	76.01	74.71	75.25
6015	NYSE	ED	Tue, Apr 12, 2016	75.51	76.11	75.26	76.05
6014	NYSE	ED	Mon, Apr 11, 2016	76.07	76.53	75.48	75.58
6013	NYSE	ED	Fri, Apr 8, 2016	76.16	76.68	75.95	76.04
6012	NYSE	ED	Thu, Apr 7, 2016	75.31	76.28	75.28	75.97
6011	NYSE	ED	Wed, Apr 6, 2016	75.57	75.65	74.95	75.41
6010	NYSE	ED	Tue, Apr 5, 2016	76.87	76.87	76.87	75.73
6009	NYSE	ED	Mon, Apr 4, 2016	77.00	77.16	76.09	76.87
6008	NYSE	ED	Fri, Apr 1, 2016	76.61	77.23	76.13	76.99
6007	NYSE	ED	Thu, Mar 31, 2016	76.55	77.02	76.07	76.62
6006	NYSE	ED	Wed, Mar 30, 2016	76.57	76.97	76.06	76.48
6005	NYSE	ED	Tue, Mar 29, 2016	75.56	76.70	75.41	76.64
6004	NYSE	ED	Mon, Mar 28, 2016	75.56	76.24	75.21	75.55
6003	NYSE	ED	Thu, Mar 24, 2016	75.31	75.92	75.06	75.56
6002	NYSE	ED	Wed, Mar 23, 2016	74.73	75.87	74.21	75.35
6001	NYSE	ED	Tue, Mar 22, 2016	75.10	75.40	74.46	74.56
6000	NYSE	ED	Mon, Mar 21, 2016	74.86	75.37	74.12	74.75
5999	NYSE	ED	Fri, Mar 18, 2016	75.72	76.13	74.86	75.25
5998	NYSE	ED	Thu, Mar 17, 2016	74.48	75.60	74.17	75.48
5997	NYSE	ED	Wed, Mar 16, 2016	74.01	74.53	72.56	74.44
5996	NYSE	ED	Tue, Mar 15, 2016	73.47	73.47	73.47	73.90
5995	NYSE	ED	Mon, Mar 14, 2016	73.14	73.70	72.81	73.47
5994	NYSE	ED	Fri, Mar 11, 2016	73.24	73.75	72.99	73.27
5993	NYSE	ED	Thu, Mar 10, 2016	72.73	72.73	72.73	73.06
5992	NYSE	ED	Wed, Mar 9, 2016	72.61	73.69	72.61	72.73
5991	NYSE	ED	Tue, Mar 8, 2016	71.64	72.95	71.35	72.88
5990	NYSE	ED	Mon, Mar 7, 2016	71.31	71.76	70.98	71.69
5989	NYSE	ED	Fri, Mar 4, 2016	70.25	71.48	69.96	71.39
5988	NYSE	ED	Thu, Mar 3, 2016	70.51	70.63	69.30	70.63
5987	NYSE	ED	Wed, Mar 2, 2016	69.78	70.55	68.44	70.30
5986	NYSE	ED	Tue, Mar 1, 2016	70.01	70.01	70.01	69.78
5985	NYSE	ED	Mon, Feb 29, 2016	70.19	70.73	70.01	70.01
5984	NYSE	ED	Fri, Feb 26, 2016	72.45	72.45	72.45	70.35
5983	NYSE	ED	Thu, Feb 25, 2016	71.67	72.49	71.43	72.45
5982	NYSE	ED	Wed, Feb 24, 2016	71.77	72.40	71.19	71.57
5981	NYSE	ED	Tue, Feb 23, 2016	71.58	72.31	71.07	72.05
5980	NYSE	ED	Mon, Feb 22, 2016	71.00	71.68	70.32	71.58
5979	NYSE	ED	Fri, Feb 19, 2016	71.00	71.61	69.68	70.87
5978	NYSE	ED	Thu, Feb 18, 2016	70.03	71.98	69.85	71.31
5977	NYSE	ED	Wed, Feb 17, 2016	70.41	70.72	69.34	69.97
5976	NYSE	ED	Tue, Feb 16, 2016	70.91	71.08	69.93	70.97
5975	NYSE	ED	Fri, Feb 12, 2016	71.81	72.00	69.75	70.72
5974	NYSE	ED	Thu, Feb 11, 2016	73.39	73.68	72.08	72.15
5973	NYSE	ED	Wed, Feb 10, 2016	73.49	73.70	71.94	73.39
5972	NYSE	ED	Tue, Feb 9, 2016	73.12	73.90	72.73	73.61
5971	NYSE	ED	Mon, Feb 8, 2016	72.14	73.15	71.97	73.08
5970	NYSE	ED	Fri, Feb 5, 2016	71.21	72.24	70.14	72.04
5969	NYSE	ED	Thu, Feb 4, 2016	71.43	71.85	70.73	71.53
5968	NYSE	ED	Wed, Feb 3, 2016	71.26	72.31	71.22	71.67
5967	NYSE	ED	Tue, Feb 2, 2016	70.16	71.22	69.88	71.12
5966	NYSE	ED	Mon, Feb 1, 2016	69.41	70.81	69.08	70.42
5965	NYSE	ED	Fri, Jan 29, 2016	69.70	70.20	69.21	69.39
5964	NYSE	ED	Thu, Jan 28, 2016	68.24	69.63	67.65	69.15
5963	NYSE	ED	Wed, Jan 27, 2016	67.87	68.64	67.48	68.33
5962	NYSE	ED	Tue, Jan 26, 2016	67.92	69.14	67.67	67.99
5961	NYSE	ED	Mon, Jan 25, 2016	68.17	68.23	67.48	67.81
5960	NYSE	ED	Fri, Jan 22, 2016	68.22	68.32	66.67	67.97
5959	NYSE	ED	Thu, Jan 21, 2016	68.25	68.98	66.20	67.69
5958	NYSE	ED	Wed, Jan 20, 2016	68.66	69.05	67.73	68.25
5957	NYSE	ED	Tue, Jan 19, 2016	68.00	69.26	67.65	69.07
5956	NYSE	ED	Fri, Jan 15, 2016	66.51	67.87	66.50	67.68
5955	NYSE	ED	Thu, Jan 14, 2016	66.56	67.99	66.08	67.62
5954	NYSE	ED	Wed, Jan 13, 2016	65.68	66.99	65.59	66.68
5953	NYSE	ED	Tue, Jan 12, 2016	66.35	66.69	65.11	65.50
5952	NYSE	ED	Mon, Jan 11, 2016	66.59	67.45	66.17	66.31
5951	NYSE	ED	Fri, Jan 8, 2016	65.82	66.80	65.72	66.43
5950	NYSE	ED	Thu, Jan 7, 2016	64.54	65.96	64.50	65.72
5949	NYSE	ED	Wed, Jan 6, 2016	64.45	65.47	64.20	65.22
5948	NYSE	ED	Tue, Jan 5, 2016	64.44	65.17	63.58	64.91
5947	NYSE	ED	Mon, Jan 4, 2016	63.85	64.42	63.47	64.40
5946	NYSE	ED	Thu, Dec 31, 2015	65.19	65.25	63.80	64.27
5945	NYSE	ED	Wed, Dec 30, 2015	65.14	65.52	65.01	65.25
5944	NYSE	ED	Tue, Dec 29, 2015	65.09	65.66	64.92	65.14
5943	NYSE	ED	Mon, Dec 28, 2015	64.43	65.13	64.17	65.09
5942	NYSE	ED	Thu, Dec 24, 2015	64.63	64.92	64.58	64.75
5941	NYSE	ED	Wed, Dec 23, 2015	63.91	64.85	63.73	64.79
5940	NYSE	ED	Tue, Dec 22, 2015	63.46	63.88	62.83	63.70
5939	NYSE	ED	Mon, Dec 21, 2015	63.53	63.82	63.04	63.41
5938	NYSE	ED	Fri, Dec 18, 2015	64.03	64.15	62.95	63.29
5937	NYSE	ED	Thu, Dec 17, 2015	64.17	64.72	63.69	64.22
5936	NYSE	ED	Wed, Dec 16, 2015	62.96	64.30	62.88	64.22
5935	NYSE	ED	Tue, Dec 15, 2015	62.27	63.22	62.22	62.67
5934	NYSE	ED	Mon, Dec 14, 2015	61.22	62.05	61.07	62.04
5933	NYSE	ED	Fri, Dec 11, 2015	60.92	61.44	60.32	60.81
5932	NYSE	ED	Thu, Dec 10, 2015	62.87	62.99	60.96	61.15
5931	NYSE	ED	Wed, Dec 9, 2015	63.28	63.94	62.61	63.02
5930	NYSE	ED	Tue, Dec 8, 2015	62.66	63.62	62.29	63.47
5929	NYSE	ED	Mon, Dec 7, 2015	62.15	62.81	61.85	62.78
5928	NYSE	ED	Fri, Dec 4, 2015	60.72	62.17	60.72	62.15
5927	NYSE	ED	Thu, Dec 3, 2015	61.28	61.28	60.30	60.50
5926	NYSE	ED	Wed, Dec 2, 2015	62.30	62.57	61.41	61.47
5925	NYSE	ED	Tue, Dec 1, 2015	62.38	62.66	62.01	62.59
5924	NYSE	ED	Mon, Nov 30, 2015	62.27	62.60	62.05	62.15
5923	NYSE	ED	Fri, Nov 27, 2015	62.07	62.42	62.03	62.21
5922	NYSE	ED	Wed, Nov 25, 2015	62.36	62.44	61.86	62.03
5921	NYSE	ED	Tue, Nov 24, 2015	62.47	62.74	61.94	62.35
5920	NYSE	ED	Mon, Nov 23, 2015	63.37	63.67	62.78	62.82
5919	NYSE	ED	Fri, Nov 20, 2015	63.42	63.82	62.98	63.31
5918	NYSE	ED	Thu, Nov 19, 2015	63.04	63.55	62.79	63.19
5917	NYSE	ED	Wed, Nov 18, 2015	62.42	62.85	61.83	62.80
5916	NYSE	ED	Tue, Nov 17, 2015	62.70	63.33	62.17	62.46
5915	NYSE	ED	Mon, Nov 16, 2015	61.26	62.75	61.23	62.72
5914	NYSE	ED	Fri, Nov 13, 2015	62.50	62.99	61.75	61.91
5913	NYSE	ED	Thu, Nov 12, 2015	62.90	63.42	62.16	62.54
5912	NYSE	ED	Wed, Nov 11, 2015	62.68	63.08	62.52	62.92
5911	NYSE	ED	Tue, Nov 10, 2015	62.06	63.06	62.06	62.67
5910	NYSE	ED	Mon, Nov 9, 2015	61.56	62.27	61.19	61.93
5909	NYSE	ED	Fri, Nov 6, 2015	63.94	64.19	61.53	61.95
5908	NYSE	ED	Thu, Nov 5, 2015	65.72	66.19	65.21	65.35
5907	NYSE	ED	Wed, Nov 4, 2015	65.74	66.31	65.53	65.92
5906	NYSE	ED	Tue, Nov 3, 2015	65.43	65.68	64.87	65.64
5905	NYSE	ED	Mon, Nov 2, 2015	65.78	65.99	65.00	65.59
5904	NYSE	ED	Fri, Oct 30, 2015	65.58	66.09	65.34	65.75
5903	NYSE	ED	Thu, Oct 29, 2015	66.05	66.28	64.83	65.34
5902	NYSE	ED	Wed, Oct 28, 2015	67.24	67.44	65.46	66.41
5901	NYSE	ED	Tue, Oct 27, 2015	66.93	67.45	66.73	67.25
5900	NYSE	ED	Mon, Oct 26, 2015	67.17	67.24	66.40	67.04
5899	NYSE	ED	Fri, Oct 23, 2015	67.59	67.89	66.82	67.04
5898	NYSE	ED	Thu, Oct 22, 2015	67.19	67.94	67.01	67.78
5897	NYSE	ED	Wed, Oct 21, 2015	67.41	67.73	66.87	66.97
5896	NYSE	ED	Tue, Oct 20, 2015	66.70	67.36	66.64	67.16
5895	NYSE	ED	Mon, Oct 19, 2015	66.61	66.93	65.90	66.93
5894	NYSE	ED	Fri, Oct 16, 2015	66.83	67.45	66.69	67.02
5893	NYSE	ED	Thu, Oct 15, 2015	65.69	66.61	65.41	66.47
5892	NYSE	ED	Wed, Oct 14, 2015	65.71	65.88	65.34	65.48
5891	NYSE	ED	Tue, Oct 13, 2015	65.78	65.97	65.37	65.54
5890	NYSE	ED	Mon, Oct 12, 2015	65.45	66.26	65.35	65.77
5889	NYSE	ED	Fri, Oct 9, 2015	66.21	66.47	65.38	65.43
5888	NYSE	ED	Thu, Oct 8, 2015	65.20	66.30	65.02	66.27
5887	NYSE	ED	Wed, Oct 7, 2015	65.68	65.80	64.87	65.41
5886	NYSE	ED	Tue, Oct 6, 2015	66.86	66.98	65.45	65.65
5885	NYSE	ED	Mon, Oct 5, 2015	66.83	67.20	66.16	67.08
5884	NYSE	ED	Fri, Oct 2, 2015	66.28	66.86	65.69	66.64
5883	NYSE	ED	Thu, Oct 1, 2015	66.93	66.99	65.36	65.63
5882	NYSE	ED	Wed, Sep 30, 2015	66.14	66.97	65.80	66.85
5881	NYSE	ED	Tue, Sep 29, 2015	65.95	66.10	65.26	65.90
5880	NYSE	ED	Mon, Sep 28, 2015	66.25	66.70	65.71	65.82
5879	NYSE	ED	Fri, Sep 25, 2015	66.07	66.82	65.76	66.26
5878	NYSE	ED	Thu, Sep 24, 2015	65.38	66.18	65.38	65.95
5877	NYSE	ED	Wed, Sep 23, 2015	64.96	65.79	64.69	65.53
5876	NYSE	ED	Tue, Sep 22, 2015	64.68	65.20	64.56	64.99
5875	NYSE	ED	Mon, Sep 21, 2015	65.20	65.66	64.72	65.03
5874	NYSE	ED	Fri, Sep 18, 2015	64.12	66.00	64.11	65.05
5873	NYSE	ED	Thu, Sep 17, 2015	63.61	65.31	63.39	64.51
5872	NYSE	ED	Wed, Sep 16, 2015	62.68	63.81	62.55	63.55
5871	NYSE	ED	Tue, Sep 15, 2015	62.96	62.96	61.96	62.66
5870	NYSE	ED	Mon, Sep 14, 2015	62.41	62.88	62.26	62.64
5869	NYSE	ED	Fri, Sep 11, 2015	61.36	62.41	61.31	62.39
5868	NYSE	ED	Thu, Sep 10, 2015	61.37	62.08	61.28	61.57
5867	NYSE	ED	Wed, Sep 9, 2015	62.51	62.75	61.20	61.30
5866	NYSE	ED	Tue, Sep 8, 2015	61.42	62.37	61.40	62.34
5865	NYSE	ED	Fri, Sep 4, 2015	61.38	61.64	60.49	60.86
5864	NYSE	ED	Thu, Sep 3, 2015	61.86	62.22	61.62	61.88
5863	NYSE	ED	Wed, Sep 2, 2015	62.10	62.10	60.96	61.65
5862	NYSE	ED	Tue, Sep 1, 2015	62.16	62.33	61.19	61.58
5861	NYSE	ED	Mon, Aug 31, 2015	63.40	63.51	62.20	62.91
5860	NYSE	ED	Fri, Aug 28, 2015	63.50	63.93	62.68	63.60
5859	NYSE	ED	Thu, Aug 27, 2015	63.83	64.13	63.18	63.90
5858	NYSE	ED	Wed, Aug 26, 2015	62.86	63.70	62.21	63.48
5857	NYSE	ED	Tue, Aug 25, 2015	63.79	64.69	62.15	62.20
5856	NYSE	ED	Mon, Aug 24, 2015	64.42	65.48	63.00	63.37
5855	NYSE	ED	Fri, Aug 21, 2015	66.62	67.00	66.03	66.06
5854	NYSE	ED	Thu, Aug 20, 2015	66.52	67.31	66.35	66.82
5853	NYSE	ED	Wed, Aug 19, 2015	66.30	67.03	65.94	66.87
5852	NYSE	ED	Tue, Aug 18, 2015	66.60	66.67	66.24	66.51
5851	NYSE	ED	Mon, Aug 17, 2015	66.90	67.05	66.36	66.71
5850	NYSE	ED	Fri, Aug 14, 2015	66.67	67.37	66.38	67.32
5849	NYSE	ED	Thu, Aug 13, 2015	66.30	67.12	65.76	66.92
5848	NYSE	ED	Wed, Aug 12, 2015	65.62	66.96	65.50	66.60
5847	NYSE	ED	Tue, Aug 11, 2015	65.21	66.32	65.04	65.85
5846	NYSE	ED	Mon, Aug 10, 2015	65.26	65.99	64.90	65.15
5845	NYSE	ED	Fri, Aug 7, 2015	63.30	65.35	63.18	65.15
5844	NYSE	ED	Thu, Aug 6, 2015	63.38	63.73	62.64	63.72
5843	NYSE	ED	Wed, Aug 5, 2015	63.40	63.63	63.05	63.41
5842	NYSE	ED	Tue, Aug 4, 2015	63.65	63.72	63.10	63.24
5841	NYSE	ED	Mon, Aug 3, 2015	63.71	64.27	63.50	63.79
5840	NYSE	ED	Fri, Jul 31, 2015	63.60	64.16	63.46	63.59
5839	NYSE	ED	Thu, Jul 30, 2015	62.14	63.35	62.01	63.15
5838	NYSE	ED	Wed, Jul 29, 2015	61.87	62.50	61.30	62.34
5837	NYSE	ED	Tue, Jul 28, 2015	61.54	61.96	61.35	61.90
5836	NYSE	ED	Mon, Jul 27, 2015	61.00	62.07	60.90	61.62
5835	NYSE	ED	Fri, Jul 24, 2015	61.06	61.17	60.51	60.90
5834	NYSE	ED	Thu, Jul 23, 2015	62.06	62.17	60.48	61.15
5833	NYSE	ED	Wed, Jul 22, 2015	61.48	62.31	61.32	62.20
5832	NYSE	ED	Tue, Jul 21, 2015	61.29	61.49	60.80	61.48
5831	NYSE	ED	Mon, Jul 20, 2015	61.20	61.42	60.87	61.40
5830	NYSE	ED	Fri, Jul 17, 2015	61.50	61.64	61.10	61.30
5829	NYSE	ED	Thu, Jul 16, 2015	60.98	61.81	60.83	61.72
5828	NYSE	ED	Wed, Jul 15, 2015	60.42	60.79	60.08	60.79
5827	NYSE	ED	Tue, Jul 14, 2015	60.66	61.08	60.26	60.42
5826	NYSE	ED	Mon, Jul 13, 2015	60.99	61.37	60.45	60.69
5825	NYSE	ED	Fri, Jul 10, 2015	60.42	61.45	60.20	60.81
5824	NYSE	ED	Thu, Jul 9, 2015	61.28	61.38	60.18	60.49
5823	NYSE	ED	Wed, Jul 8, 2015	61.09	61.61	60.76	61.23
5822	NYSE	ED	Tue, Jul 7, 2015	59.83	61.50	59.80	61.08
5821	NYSE	ED	Mon, Jul 6, 2015	59.11	59.66	58.94	59.60
5820	NYSE	ED	Thu, Jul 2, 2015	58.57	59.29	58.57	59.14
5819	NYSE	ED	Wed, Jul 1, 2015	57.81	58.35	57.71	58.28
5818	NYSE	ED	Tue, Jun 30, 2015	58.29	58.40	57.62	57.88
5817	NYSE	ED	Mon, Jun 29, 2015	58.31	58.90	58.11	58.13
5816	NYSE	ED	Fri, Jun 26, 2015	57.45	58.26	57.17	58.10
5815	NYSE	ED	Thu, Jun 25, 2015	57.97	57.99	57.40	57.50
5814	NYSE	ED	Wed, Jun 24, 2015	58.03	58.33	57.65	57.84
5813	NYSE	ED	Tue, Jun 23, 2015	58.57	58.65	57.86	58.07
5812	NYSE	ED	Mon, Jun 22, 2015	58.96	59.15	58.56	58.72
5811	NYSE	ED	Fri, Jun 19, 2015	59.26	59.57	58.95	58.99
5810	NYSE	ED	Thu, Jun 18, 2015	58.29	59.35	58.29	59.20
5809	NYSE	ED	Wed, Jun 17, 2015	57.43	58.31	57.43	58.24
5808	NYSE	ED	Tue, Jun 16, 2015	57.11	57.59	56.86	57.54
5807	NYSE	ED	Mon, Jun 15, 2015	57.88	57.88	57.09	57.21
5806	NYSE	ED	Fri, Jun 12, 2015	57.86	58.09	57.52	57.54
5805	NYSE	ED	Thu, Jun 11, 2015	58.16	58.42	57.83	58.04
5804	NYSE	ED	Wed, Jun 10, 2015	58.92	59.13	57.48	57.75
5803	NYSE	ED	Tue, Jun 9, 2015	58.59	59.00	57.37	58.44
5802	NYSE	ED	Mon, Jun 8, 2015	58.89	59.28	58.43	58.53
5801	NYSE	ED	Fri, Jun 5, 2015	59.35	59.41	58.52	58.61
5800	NYSE	ED	Thu, Jun 4, 2015	59.50	60.08	59.50	59.69
5799	NYSE	ED	Wed, Jun 3, 2015	60.89	60.95	59.53	59.77
5798	NYSE	ED	Tue, Jun 2, 2015	61.51	61.51	60.49	61.09
5797	NYSE	ED	Mon, Jun 1, 2015	61.87	62.18	61.63	61.71
5796	NYSE	ED	Fri, May 29, 2015	61.84	62.17	61.52	61.84
5795	NYSE	ED	Thu, May 28, 2015	61.38	61.85	61.32	61.81
5794	NYSE	ED	Wed, May 27, 2015	61.07	61.49	60.80	61.34
5793	NYSE	ED	Tue, May 26, 2015	61.15	61.22	60.54	61.07
5792	NYSE	ED	Fri, May 22, 2015	61.16	61.37	60.77	61.14
5791	NYSE	ED	Thu, May 21, 2015	61.38	61.62	61.06	61.37
5790	NYSE	ED	Wed, May 20, 2015	61.16	61.72	61.02	61.38
5789	NYSE	ED	Tue, May 19, 2015	60.78	61.38	60.52	61.14
5788	NYSE	ED	Mon, May 18, 2015	60.66	61.39	60.56	61.05
5787	NYSE	ED	Fri, May 15, 2015	61.31	61.81	61.09	61.47
5786	NYSE	ED	Thu, May 14, 2015	60.66	61.21	60.48	61.10
5785	NYSE	ED	Wed, May 13, 2015	61.32	61.55	60.03	60.24
5784	NYSE	ED	Tue, May 12, 2015	61.21	61.41	60.60	61.13
5783	NYSE	ED	Mon, May 11, 2015	61.03	61.82	60.94	61.51
5782	NYSE	ED	Fri, May 8, 2015	61.96	62.28	60.77	61.08
5781	NYSE	ED	Thu, May 7, 2015	61.12	61.96	60.98	61.24
5780	NYSE	ED	Wed, May 6, 2015	60.85	61.16	60.35	61.10
5779	NYSE	ED	Tue, May 5, 2015	61.84	61.95	60.58	60.82
5778	NYSE	ED	Mon, May 4, 2015	61.64	62.54	61.46	62.10
5777	NYSE	ED	Fri, May 1, 2015	61.52	61.78	61.11	61.66
5776	NYSE	ED	Thu, Apr 30, 2015	62.00	62.00	60.92	61.55
5775	NYSE	ED	Wed, Apr 29, 2015	61.88	62.25	61.46	62.08
5774	NYSE	ED	Tue, Apr 28, 2015	61.50	62.28	61.14	62.27
5773	NYSE	ED	Mon, Apr 27, 2015	62.64	62.64	61.46	61.69
5772	NYSE	ED	Fri, Apr 24, 2015	61.98	63.03	61.78	62.50
5771	NYSE	ED	Thu, Apr 23, 2015	61.57	62.40	61.43	62.10
5770	NYSE	ED	Wed, Apr 22, 2015	61.43	61.82	61.02	61.64
5769	NYSE	ED	Tue, Apr 21, 2015	61.80	62.44	61.20	61.47
5768	NYSE	ED	Mon, Apr 20, 2015	61.15	62.27	61.13	61.80
5767	NYSE	ED	Fri, Apr 17, 2015	60.73	61.48	60.62	60.94
5766	NYSE	ED	Thu, Apr 16, 2015	60.69	61.03	60.15	60.91
5765	NYSE	ED	Wed, Apr 15, 2015	60.81	61.42	60.69	60.76
5764	NYSE	ED	Tue, Apr 14, 2015	60.61	61.07	60.50	60.82
5763	NYSE	ED	Mon, Apr 13, 2015	60.91	61.11	60.41	60.46
5762	NYSE	ED	Fri, Apr 10, 2015	60.51	61.19	60.33	60.86
5761	NYSE	ED	Thu, Apr 9, 2015	60.51	60.54	59.91	60.26
5760	NYSE	ED	Wed, Apr 8, 2015	60.65	60.80	60.08	60.60
5759	NYSE	ED	Tue, Apr 7, 2015	61.50	61.70	60.53	60.59
5758	NYSE	ED	Mon, Apr 6, 2015	61.04	61.96	61.04	61.55
5757	NYSE	ED	Thu, Apr 2, 2015	61.07	61.34	60.82	60.95
5756	NYSE	ED	Wed, Apr 1, 2015	60.97	61.42	60.31	61.15
5755	NYSE	ED	Tue, Mar 31, 2015	60.79	61.55	60.58	61.00
5754	NYSE	ED	Mon, Mar 30, 2015	59.85	60.87	59.77	60.79
5753	NYSE	ED	Fri, Mar 27, 2015	59.44	60.59	59.40	59.80
5752	NYSE	ED	Thu, Mar 26, 2015	60.60	60.93	58.65	58.80
5751	NYSE	ED	Wed, Mar 25, 2015	61.02	61.50	60.56	60.58
5750	NYSE	ED	Tue, Mar 24, 2015	61.39	61.90	60.74	60.88
5749	NYSE	ED	Mon, Mar 23, 2015	61.47	62.05	61.34	61.53
5748	NYSE	ED	Fri, Mar 20, 2015	61.21	61.78	60.83	61.47
5747	NYSE	ED	Thu, Mar 19, 2015	61.80	62.00	60.71	60.84
5746	NYSE	ED	Wed, Mar 18, 2015	61.18	62.67	60.65	62.09
5745	NYSE	ED	Tue, Mar 17, 2015	61.79	61.95	61.04	61.17
5744	NYSE	ED	Mon, Mar 16, 2015	61.27	62.19	61.27	61.72
5743	NYSE	ED	Fri, Mar 13, 2015	61.38	61.38	60.27	60.84
5742	NYSE	ED	Thu, Mar 12, 2015	60.00	61.66	60.00	61.40
5741	NYSE	ED	Wed, Mar 11, 2015	60.24	60.31	59.51	59.72
5740	NYSE	ED	Tue, Mar 10, 2015	60.35	61.06	60.07	60.08
5739	NYSE	ED	Mon, Mar 9, 2015	60.00	60.63	60.00	60.42
5738	NYSE	ED	Fri, Mar 6, 2015	61.39	61.39	59.67	59.98
5737	NYSE	ED	Thu, Mar 5, 2015	62.09	62.49	61.81	62.32
5736	NYSE	ED	Wed, Mar 4, 2015	62.12	62.12	61.69	61.87
5735	NYSE	ED	Tue, Mar 3, 2015	61.83	62.32	61.32	62.17
5734	NYSE	ED	Mon, Mar 2, 2015	63.06	63.07	61.51	61.82
5733	NYSE	ED	Fri, Feb 27, 2015	63.09	63.43	62.79	63.14
5732	NYSE	ED	Thu, Feb 26, 2015	63.81	64.10	63.00	63.06
5731	NYSE	ED	Wed, Feb 25, 2015	65.36	65.37	63.70	63.79
5730	NYSE	ED	Tue, Feb 24, 2015	64.36	66.00	64.31	65.26
5729	NYSE	ED	Mon, Feb 23, 2015	64.06	64.29	63.49	64.27
5728	NYSE	ED	Fri, Feb 20, 2015	64.16	64.79	62.37	63.75
5727	NYSE	ED	Thu, Feb 19, 2015	65.45	65.60	64.37	64.80
5726	NYSE	ED	Wed, Feb 18, 2015	64.15	65.56	63.81	65.41
5725	NYSE	ED	Tue, Feb 17, 2015	63.72	64.76	63.20	63.82
5724	NYSE	ED	Fri, Feb 13, 2015	64.95	65.04	63.35	63.92
5723	NYSE	ED	Thu, Feb 12, 2015	66.01	66.16	65.36	65.61
5722	NYSE	ED	Wed, Feb 11, 2015	66.63	66.70	65.61	65.94
5721	NYSE	ED	Tue, Feb 10, 2015	65.93	67.15	65.92	67.00
5720	NYSE	ED	Mon, Feb 9, 2015	66.77	67.17	65.83	66.04
5719	NYSE	ED	Fri, Feb 6, 2015	68.45	68.58	66.55	66.77
5718	NYSE	ED	Thu, Feb 5, 2015	68.62	68.91	67.95	68.81
5717	NYSE	ED	Wed, Feb 4, 2015	68.84	69.27	68.08	68.23
5716	NYSE	ED	Tue, Feb 3, 2015	69.31	69.48	68.65	68.99
5715	NYSE	ED	Mon, Feb 2, 2015	69.28	69.69	68.25	69.46
5714	NYSE	ED	Fri, Jan 30, 2015	71.15	71.23	69.22	69.28
5713	NYSE	ED	Thu, Jan 29, 2015	70.79	71.54	70.15	71.40
5712	NYSE	ED	Wed, Jan 28, 2015	70.93	72.25	70.64	70.85
5711	NYSE	ED	Tue, Jan 27, 2015	70.38	71.16	70.27	70.88
5710	NYSE	ED	Mon, Jan 26, 2015	70.36	70.43	69.65	70.41
5709	NYSE	ED	Fri, Jan 23, 2015	70.30	70.67	70.12	70.37
5708	NYSE	ED	Thu, Jan 22, 2015	70.66	70.95	69.73	70.05
5707	NYSE	ED	Wed, Jan 21, 2015	69.86	70.61	69.38	70.45
5706	NYSE	ED	Tue, Jan 20, 2015	69.25	70.05	69.14	69.99
5705	NYSE	ED	Fri, Jan 16, 2015	68.60	69.15	68.52	69.10
5704	NYSE	ED	Thu, Jan 15, 2015	67.59	68.54	67.28	68.37
5703	NYSE	ED	Wed, Jan 14, 2015	66.35	67.54	66.20	67.49
5702	NYSE	ED	Tue, Jan 13, 2015	66.81	67.77	66.32	66.77
5701	NYSE	ED	Mon, Jan 12, 2015	67.28	67.38	66.45	66.90
5700	NYSE	ED	Fri, Jan 9, 2015	67.61	67.65	66.65	67.13
5699	NYSE	ED	Thu, Jan 8, 2015	67.26	67.77	67.07	67.48
5698	NYSE	ED	Wed, Jan 7, 2015	66.27	67.34	65.74	67.06
5697	NYSE	ED	Tue, Jan 6, 2015	65.75	67.04	65.68	66.08
5696	NYSE	ED	Mon, Jan 5, 2015	66.24	66.46	65.36	65.71
5695	NYSE	ED	Fri, Jan 2, 2015	66.10	66.48	65.48	66.34
5694	NYSE	ED	Wed, Dec 31, 2014	67.08	67.42	65.95	66.01
5693	NYSE	ED	Tue, Dec 30, 2014	68.40	68.40	66.77	66.91
5692	NYSE	ED	Mon, Dec 29, 2014	67.67	68.92	67.67	68.50
5691	NYSE	ED	Fri, Dec 26, 2014	67.08	68.15	66.92	67.76
5690	NYSE	ED	Wed, Dec 24, 2014	66.05	67.12	66.03	66.91
5689	NYSE	ED	Tue, Dec 23, 2014	65.99	66.29	65.79	66.01
5688	NYSE	ED	Mon, Dec 22, 2014	66.05	66.26	65.39	65.94
5687	NYSE	ED	Fri, Dec 19, 2014	65.64	66.06	65.27	65.69
5686	NYSE	ED	Thu, Dec 18, 2014	64.80	65.56	64.55	65.56
5685	NYSE	ED	Wed, Dec 17, 2014	64.00	64.81	63.72	64.78
5684	NYSE	ED	Tue, Dec 16, 2014	64.12	65.05	63.63	64.14
5683	NYSE	ED	Mon, Dec 15, 2014	64.40	64.40	63.59	64.05
5682	NYSE	ED	Fri, Dec 12, 2014	64.18	64.98	64.04	64.11
5681	NYSE	ED	Thu, Dec 11, 2014	63.43	64.59	63.43	64.43
5680	NYSE	ED	Wed, Dec 10, 2014	63.98	64.48	63.39	63.42
5679	NYSE	ED	Tue, Dec 9, 2014	63.72	64.20	63.50	64.05
5678	NYSE	ED	Mon, Dec 8, 2014	63.26	64.11	63.17	63.91
5677	NYSE	ED	Fri, Dec 5, 2014	63.59	63.96	62.88	63.26
5676	NYSE	ED	Thu, Dec 4, 2014	64.01	64.34	63.63	64.07
5675	NYSE	ED	Wed, Dec 3, 2014	64.16	64.19	63.59	63.93
5674	NYSE	ED	Tue, Dec 2, 2014	63.82	64.25	63.47	64.18
5673	NYSE	ED	Mon, Dec 1, 2014	62.93	64.54	62.62	63.83
5672	NYSE	ED	Fri, Nov 28, 2014	62.53	63.33	62.36	63.15
5671	NYSE	ED	Wed, Nov 26, 2014	61.97	62.53	61.87	62.33
5670	NYSE	ED	Tue, Nov 25, 2014	62.18	62.22	61.45	61.65
5669	NYSE	ED	Mon, Nov 24, 2014	62.25	62.46	61.80	61.89
5668	NYSE	ED	Fri, Nov 21, 2014	62.46	62.47	61.72	62.37
5667	NYSE	ED	Thu, Nov 20, 2014	62.31	62.65	61.92	62.12
5666	NYSE	ED	Wed, Nov 19, 2014	62.43	62.65	62.03	62.34
5665	NYSE	ED	Tue, Nov 18, 2014	62.84	63.26	62.44	63.03
5664	NYSE	ED	Mon, Nov 17, 2014	61.93	62.73	61.58	62.54
5663	NYSE	ED	Fri, Nov 14, 2014	62.12	62.41	61.80	62.03
5662	NYSE	ED	Thu, Nov 13, 2014	62.05	62.74	61.89	62.28
5661	NYSE	ED	Wed, Nov 12, 2014	62.96	63.09	62.06	62.25
5660	NYSE	ED	Tue, Nov 11, 2014	63.48	63.88	63.25	63.46
5659	NYSE	ED	Mon, Nov 10, 2014	63.39	63.93	63.27	63.47
5658	NYSE	ED	Fri, Nov 7, 2014	62.65	63.64	62.61	63.57
5657	NYSE	ED	Thu, Nov 6, 2014	64.54	64.54	63.10	63.25
5656	NYSE	ED	Wed, Nov 5, 2014	63.69	64.73	63.54	64.64
5655	NYSE	ED	Tue, Nov 4, 2014	63.69	64.00	63.21	63.38
5654	NYSE	ED	Mon, Nov 3, 2014	63.33	63.75	63.20	63.60
5653	NYSE	ED	Fri, Oct 31, 2014	63.94	64.00	63.00	63.36
5652	NYSE	ED	Thu, Oct 30, 2014	62.45	63.56	62.37	63.54
5651	NYSE	ED	Wed, Oct 29, 2014	62.85	62.99	61.68	62.28
5650	NYSE	ED	Tue, Oct 28, 2014	62.78	62.89	62.18	62.88
5649	NYSE	ED	Mon, Oct 27, 2014	62.50	63.00	62.37	62.69
5648	NYSE	ED	Fri, Oct 24, 2014	62.10	62.57	61.89	62.50
5647	NYSE	ED	Thu, Oct 23, 2014	62.06	62.37	61.56	62.01
5646	NYSE	ED	Wed, Oct 22, 2014	61.00	61.95	60.93	61.90
5645	NYSE	ED	Tue, Oct 21, 2014	61.02	61.23	60.72	61.07
5644	NYSE	ED	Mon, Oct 20, 2014	60.75	61.52	60.74	61.46
5643	NYSE	ED	Fri, Oct 17, 2014	61.34	61.34	59.80	60.70
5642	NYSE	ED	Thu, Oct 16, 2014	60.67	61.35	60.26	60.92
5641	NYSE	ED	Wed, Oct 15, 2014	61.45	62.10	60.02	61.46
5640	NYSE	ED	Tue, Oct 14, 2014	60.08	62.13	59.88	61.57
5639	NYSE	ED	Mon, Oct 13, 2014	59.15	60.43	59.10	59.82
5638	NYSE	ED	Fri, Oct 10, 2014	58.51	59.39	58.51	59.13
5637	NYSE	ED	Thu, Oct 9, 2014	58.72	59.23	58.14	58.20
5636	NYSE	ED	Wed, Oct 8, 2014	57.19	58.81	57.17	58.77
5635	NYSE	ED	Tue, Oct 7, 2014	57.06	57.59	56.92	57.14
5634	NYSE	ED	Mon, Oct 6, 2014	57.20	57.43	56.93	57.20
5633	NYSE	ED	Fri, Oct 3, 2014	56.82	57.18	56.40	57.03
5632	NYSE	ED	Thu, Oct 2, 2014	56.98	57.30	56.76	56.80
5631	NYSE	ED	Wed, Oct 1, 2014	56.87	57.35	56.77	56.94
5630	NYSE	ED	Tue, Sep 30, 2014	56.65	57.09	56.30	56.66
5629	NYSE	ED	Mon, Sep 29, 2014	56.28	56.58	56.05	56.53
5628	NYSE	ED	Fri, Sep 26, 2014	56.16	56.52	55.80	56.35
5627	NYSE	ED	Thu, Sep 25, 2014	56.39	56.64	56.15	56.15
5626	NYSE	ED	Wed, Sep 24, 2014	56.81	56.88	56.25	56.53
5625	NYSE	ED	Tue, Sep 23, 2014	56.78	57.09	56.60	56.75
5624	NYSE	ED	Mon, Sep 22, 2014	56.91	57.19	56.64	56.87
5623	NYSE	ED	Fri, Sep 19, 2014	56.87	57.24	56.70	57.13
5622	NYSE	ED	Thu, Sep 18, 2014	57.01	57.22	56.48	56.63
5621	NYSE	ED	Wed, Sep 17, 2014	57.26	57.37	56.71	57.02
5620	NYSE	ED	Tue, Sep 16, 2014	56.70	57.38	56.70	57.24
5619	NYSE	ED	Mon, Sep 15, 2014	56.71	56.91	56.35	56.54
5618	NYSE	ED	Fri, Sep 12, 2014	57.05	57.19	56.28	56.43
5617	NYSE	ED	Thu, Sep 11, 2014	56.89	57.35	56.68	57.28
5616	NYSE	ED	Wed, Sep 10, 2014	56.94	57.04	56.58	56.83
5615	NYSE	ED	Tue, Sep 9, 2014	57.43	57.56	56.83	56.93
5614	NYSE	ED	Mon, Sep 8, 2014	58.02	58.10	57.28	57.60
5613	NYSE	ED	Fri, Sep 5, 2014	57.58	58.12	57.42	58.12
5612	NYSE	ED	Thu, Sep 4, 2014	57.52	57.75	57.12	57.61
5611	NYSE	ED	Wed, Sep 3, 2014	57.51	57.91	57.22	57.74
5610	NYSE	ED	Tue, Sep 2, 2014	57.88	58.07	56.92	57.16
5609	NYSE	ED	Fri, Aug 29, 2014	57.58	57.90	57.45	57.89
5608	NYSE	ED	Thu, Aug 28, 2014	56.98	57.74	56.89	57.73
5607	NYSE	ED	Wed, Aug 27, 2014	56.93	57.15	56.76	57.14
5606	NYSE	ED	Tue, Aug 26, 2014	57.35	57.53	56.64	56.69
5605	NYSE	ED	Mon, Aug 25, 2014	57.29	57.58	57.13	57.43
5604	NYSE	ED	Fri, Aug 22, 2014	57.57	57.68	56.83	57.18
5603	NYSE	ED	Thu, Aug 21, 2014	57.65	57.83	57.46	57.58
5602	NYSE	ED	Wed, Aug 20, 2014	57.49	57.53	57.10	57.51
5601	NYSE	ED	Tue, Aug 19, 2014	56.88	57.43	56.74	57.38
5600	NYSE	ED	Mon, Aug 18, 2014	57.15	57.24	56.77	56.85
5599	NYSE	ED	Fri, Aug 15, 2014	56.72	57.19	56.65	56.96
5598	NYSE	ED	Thu, Aug 14, 2014	56.44	56.69	56.38	56.58
5597	NYSE	ED	Wed, Aug 13, 2014	56.21	56.56	56.00	56.37
5596	NYSE	ED	Tue, Aug 12, 2014	56.03	56.33	55.91	56.10
5595	NYSE	ED	Mon, Aug 11, 2014	56.28	56.58	56.00	56.03
5594	NYSE	ED	Fri, Aug 8, 2014	55.79	56.97	55.64	56.90
5593	NYSE	ED	Thu, Aug 7, 2014	55.06	55.58	55.03	55.34
5592	NYSE	ED	Wed, Aug 6, 2014	55.09	55.14	54.58	54.76
5591	NYSE	ED	Tue, Aug 5, 2014	55.49	55.82	55.03	55.23
5590	NYSE	ED	Mon, Aug 4, 2014	56.18	56.18	54.75	55.73
5589	NYSE	ED	Fri, Aug 1, 2014	55.92	56.68	55.89	56.09
5588	NYSE	ED	Thu, Jul 31, 2014	56.50	56.78	56.01	56.09
5587	NYSE	ED	Wed, Jul 30, 2014	57.55	57.57	56.52	56.79
5586	NYSE	ED	Tue, Jul 29, 2014	57.69	57.85	57.27	57.60
5585	NYSE	ED	Mon, Jul 28, 2014	57.02	57.79	56.94	57.70
5584	NYSE	ED	Fri, Jul 25, 2014	57.25	57.43	56.90	56.98
5583	NYSE	ED	Thu, Jul 24, 2014	57.25	57.43	57.02	57.31
5582	NYSE	ED	Wed, Jul 23, 2014	57.34	57.40	57.07	57.25
5581	NYSE	ED	Tue, Jul 22, 2014	57.20	57.46	57.15	57.37
5580	NYSE	ED	Mon, Jul 21, 2014	56.88	57.35	56.79	57.19
5579	NYSE	ED	Fri, Jul 18, 2014	56.49	56.97	56.15	56.92
5578	NYSE	ED	Thu, Jul 17, 2014	56.52	56.72	56.31	56.31
5577	NYSE	ED	Wed, Jul 16, 2014	56.50	56.70	56.17	56.67
5576	NYSE	ED	Tue, Jul 15, 2014	55.94	56.41	55.91	56.38
5575	NYSE	ED	Mon, Jul 14, 2014	56.27	56.50	55.88	55.94
5574	NYSE	ED	Fri, Jul 11, 2014	56.61	56.68	56.09	56.17
5573	NYSE	ED	Thu, Jul 10, 2014	56.43	56.83	56.29	56.61
5572	NYSE	ED	Wed, Jul 9, 2014	56.64	56.74	56.06	56.40
5571	NYSE	ED	Tue, Jul 8, 2014	56.28	56.95	56.28	56.60
5570	NYSE	ED	Mon, Jul 7, 2014	56.00	56.93	55.99	56.41
5569	NYSE	ED	Thu, Jul 3, 2014	55.63	56.00	55.28	56.00
5568	NYSE	ED	Wed, Jul 2, 2014	57.02	57.11	55.66	56.02
5567	NYSE	ED	Tue, Jul 1, 2014	57.75	57.76	56.86	57.09
5566	NYSE	ED	Mon, Jun 30, 2014	57.50	57.84	57.26	57.74
5565	NYSE	ED	Fri, Jun 27, 2014	57.13	57.70	56.90	57.55
5564	NYSE	ED	Thu, Jun 26, 2014	56.89	57.29	56.75	57.28
5563	NYSE	ED	Wed, Jun 25, 2014	56.65	57.07	56.56	57.04
5562	NYSE	ED	Tue, Jun 24, 2014	56.62	56.88	56.54	56.68
5561	NYSE	ED	Mon, Jun 23, 2014	56.85	57.04	56.36	56.66
5560	NYSE	ED	Fri, Jun 20, 2014	57.12	57.20	56.70	56.74
5559	NYSE	ED	Thu, Jun 19, 2014	56.49	57.10	56.46	56.97
5558	NYSE	ED	Wed, Jun 18, 2014	55.54	56.50	55.36	56.48
5557	NYSE	ED	Tue, Jun 17, 2014	55.56	55.65	55.20	55.52
5556	NYSE	ED	Mon, Jun 16, 2014	55.37	56.01	55.25	55.59
5555	NYSE	ED	Fri, Jun 13, 2014	54.86	55.34	54.67	55.22
5554	NYSE	ED	Thu, Jun 12, 2014	54.65	55.11	54.12	54.99
5553	NYSE	ED	Wed, Jun 11, 2014	55.05	55.14	54.59	54.70
5552	NYSE	ED	Tue, Jun 10, 2014	54.79	55.35	54.79	55.09
5551	NYSE	ED	Mon, Jun 9, 2014	55.14	55.27	54.74	54.90
5550	NYSE	ED	Fri, Jun 6, 2014	55.67	55.81	55.16	55.23
5549	NYSE	ED	Thu, Jun 5, 2014	55.15	55.76	54.98	55.73
5548	NYSE	ED	Wed, Jun 4, 2014	54.91	55.24	54.66	55.22
5547	NYSE	ED	Tue, Jun 3, 2014	54.97	55.19	54.84	55.00
5546	NYSE	ED	Mon, Jun 2, 2014	55.00	55.22	54.81	55.00
5545	NYSE	ED	Fri, May 30, 2014	54.65	55.05	54.54	55.01
5544	NYSE	ED	Thu, May 29, 2014	54.69	54.75	54.30	54.65
5543	NYSE	ED	Wed, May 28, 2014	54.50	54.63	54.30	54.52
5542	NYSE	ED	Tue, May 27, 2014	54.45	54.67	54.20	54.40
5541	NYSE	ED	Fri, May 23, 2014	54.20	54.50	54.06	54.13
5540	NYSE	ED	Thu, May 22, 2014	53.94	54.31	53.89	54.17
5539	NYSE	ED	Wed, May 21, 2014	54.19	54.26	53.69	53.86
5538	NYSE	ED	Tue, May 20, 2014	54.30	54.64	53.61	54.08
5537	NYSE	ED	Mon, May 19, 2014	55.11	55.16	54.14	54.30
5536	NYSE	ED	Fri, May 16, 2014	55.00	55.19	54.67	55.18
5535	NYSE	ED	Thu, May 15, 2014	55.22	55.57	54.76	54.96
5534	NYSE	ED	Wed, May 14, 2014	55.00	55.59	54.82	55.25
5533	NYSE	ED	Tue, May 13, 2014	55.13	55.34	54.45	54.87
5532	NYSE	ED	Mon, May 12, 2014	55.59	55.76	54.70	54.91
5531	NYSE	ED	Fri, May 9, 2014	57.68	57.99	56.11	56.20
5530	NYSE	ED	Thu, May 8, 2014	58.29	58.33	57.13	57.41
5529	NYSE	ED	Wed, May 7, 2014	57.16	57.89	57.13	57.80
5528	NYSE	ED	Tue, May 6, 2014	57.04	57.45	56.99	57.03
5527	NYSE	ED	Mon, May 5, 2014	56.80	57.23	56.55	57.03
5526	NYSE	ED	Fri, May 2, 2014	57.60	57.97	56.35	56.82
5525	NYSE	ED	Thu, May 1, 2014	58.10	58.37	57.65	58.08
5524	NYSE	ED	Wed, Apr 30, 2014	58.07	58.48	58.00	58.03
5523	NYSE	ED	Tue, Apr 29, 2014	58.37	58.57	57.88	58.01
5522	NYSE	ED	Mon, Apr 28, 2014	57.65	58.28	57.53	58.26
5521	NYSE	ED	Fri, Apr 25, 2014	56.96	57.76	56.50	57.74
5520	NYSE	ED	Thu, Apr 24, 2014	56.74	57.12	56.24	56.96
5519	NYSE	ED	Wed, Apr 23, 2014	56.96	57.33	56.64	56.67
5518	NYSE	ED	Tue, Apr 22, 2014	56.76	56.93	56.50	56.85
5517	NYSE	ED	Mon, Apr 21, 2014	56.55	57.15	56.47	56.85
5516	NYSE	ED	Thu, Apr 17, 2014	57.48	57.60	56.32	56.50
5515	NYSE	ED	Wed, Apr 16, 2014	57.28	57.60	56.81	57.59
5514	NYSE	ED	Tue, Apr 15, 2014	55.89	57.32	55.89	57.19
5513	NYSE	ED	Mon, Apr 14, 2014	55.74	55.97	55.36	55.86
5512	NYSE	ED	Fri, Apr 11, 2014	55.41	55.80	55.28	55.60
5511	NYSE	ED	Thu, Apr 10, 2014	55.41	55.82	55.12	55.40
5510	NYSE	ED	Wed, Apr 9, 2014	55.50	55.61	54.60	55.26
5509	NYSE	ED	Tue, Apr 8, 2014	54.82	55.59	54.41	55.55
5508	NYSE	ED	Mon, Apr 7, 2014	54.36	55.42	54.36	54.75
5507	NYSE	ED	Fri, Apr 4, 2014	53.75	54.72	53.75	54.36
5506	NYSE	ED	Thu, Apr 3, 2014	53.69	54.08	53.56	53.66
5505	NYSE	ED	Wed, Apr 2, 2014	53.47	53.65	52.90	53.58
5504	NYSE	ED	Tue, Apr 1, 2014	53.57	53.61	52.87	53.11
5503	NYSE	ED	Mon, Mar 31, 2014	53.43	53.78	53.15	53.65
5502	NYSE	ED	Fri, Mar 28, 2014	53.62	53.73	53.03	53.17
5501	NYSE	ED	Thu, Mar 27, 2014	53.01	53.65	53.01	53.63
5500	NYSE	ED	Wed, Mar 26, 2014	53.18	53.43	53.03	53.15
5499	NYSE	ED	Tue, Mar 25, 2014	52.78	53.15	52.55	53.04
5498	NYSE	ED	Mon, Mar 24, 2014	52.52	52.94	52.43	52.67
5497	NYSE	ED	Fri, Mar 21, 2014	53.21	53.35	52.43	52.46
5496	NYSE	ED	Thu, Mar 20, 2014	52.66	52.79	52.23	52.78
5495	NYSE	ED	Wed, Mar 19, 2014	54.33	54.36	52.53	52.68
5494	NYSE	ED	Tue, Mar 18, 2014	55.06	55.14	54.37	54.41
5493	NYSE	ED	Mon, Mar 17, 2014	54.70	55.14	54.16	55.05
5492	NYSE	ED	Fri, Mar 14, 2014	53.66	54.79	53.65	54.66
5491	NYSE	ED	Thu, Mar 13, 2014	54.01	54.55	53.12	53.69
5490	NYSE	ED	Wed, Mar 12, 2014	55.09	55.36	54.18	54.62
5489	NYSE	ED	Tue, Mar 11, 2014	55.51	55.53	55.12	55.12
5488	NYSE	ED	Mon, Mar 10, 2014	55.42	55.52	55.09	55.48
5487	NYSE	ED	Fri, Mar 7, 2014	55.22	55.45	54.81	55.44
5486	NYSE	ED	Thu, Mar 6, 2014	55.68	55.85	55.25	55.29
5485	NYSE	ED	Wed, Mar 5, 2014	55.60	55.73	55.20	55.28
5484	NYSE	ED	Tue, Mar 4, 2014	55.84	56.00	55.48	55.66
5483	NYSE	ED	Mon, Mar 3, 2014	55.74	55.99	55.42	55.46
5482	NYSE	ED	Fri, Feb 28, 2014	55.75	56.27	55.72	56.05
5481	NYSE	ED	Thu, Feb 27, 2014	55.70	55.99	55.40	55.57
5480	NYSE	ED	Wed, Feb 26, 2014	56.07	56.28	55.60	55.70
5479	NYSE	ED	Tue, Feb 25, 2014	56.46	56.46	56.02	56.11
5478	NYSE	ED	Mon, Feb 24, 2014	55.86	56.59	55.68	55.75
5477	NYSE	ED	Fri, Feb 21, 2014	55.35	56.68	55.29	55.29
5476	NYSE	ED	Thu, Feb 20, 2014	54.79	55.38	54.68	55.30
5475	NYSE	ED	Wed, Feb 19, 2014	55.11	55.49	54.69	54.74
5474	NYSE	ED	Tue, Feb 18, 2014	55.40	55.60	55.19	55.27
5473	NYSE	ED	Fri, Feb 14, 2014	54.50	55.16	54.35	55.16
5472	NYSE	ED	Thu, Feb 13, 2014	54.01	54.52	53.98	54.52
5471	NYSE	ED	Wed, Feb 12, 2014	54.23	54.30	53.81	54.01
5470	NYSE	ED	Tue, Feb 11, 2014	53.70	54.58	53.65	54.43
5469	NYSE	ED	Mon, Feb 10, 2014	53.27	53.73	53.00	53.70
5468	NYSE	ED	Fri, Feb 7, 2014	54.01	54.20	53.69	54.02
5467	NYSE	ED	Thu, Feb 6, 2014	53.47	53.90	53.40	53.80
5466	NYSE	ED	Wed, Feb 5, 2014	53.42	53.59	53.25	53.39
5465	NYSE	ED	Tue, Feb 4, 2014	53.80	53.95	53.25	53.59
5464	NYSE	ED	Mon, Feb 3, 2014	54.45	55.22	53.62	53.74
5463	NYSE	ED	Fri, Jan 31, 2014	53.48	54.50	53.39	54.41
5462	NYSE	ED	Thu, Jan 30, 2014	53.57	53.99	53.34	53.90
5461	NYSE	ED	Wed, Jan 29, 2014	53.08	53.51	53.01	53.25
5460	NYSE	ED	Tue, Jan 28, 2014	53.50	53.60	53.10	53.13
5459	NYSE	ED	Mon, Jan 27, 2014	53.97	53.97	53.35	53.41
5458	NYSE	ED	Fri, Jan 24, 2014	53.84	54.45	53.60	53.65
5457	NYSE	ED	Thu, Jan 23, 2014	53.97	54.15	53.69	53.94
5456	NYSE	ED	Wed, Jan 22, 2014	54.43	54.62	54.09	54.16
5455	NYSE	ED	Tue, Jan 21, 2014	54.00	54.40	54.00	54.39
5454	NYSE	ED	Fri, Jan 17, 2014	54.21	54.22	53.88	53.96
5453	NYSE	ED	Thu, Jan 16, 2014	53.82	53.94	53.54	53.94
5452	NYSE	ED	Wed, Jan 15, 2014	53.88	54.10	53.73	53.83
5451	NYSE	ED	Tue, Jan 14, 2014	53.88	54.11	53.71	53.78
5450	NYSE	ED	Mon, Jan 13, 2014	54.20	54.33	53.77	53.92
5449	NYSE	ED	Fri, Jan 10, 2014	53.90	54.76	53.82	54.33
5448	NYSE	ED	Thu, Jan 9, 2014	53.41	53.78	53.13	53.58
5447	NYSE	ED	Wed, Jan 8, 2014	54.00	54.02	53.30	53.41
5446	NYSE	ED	Tue, Jan 7, 2014	53.35	54.04	53.19	53.95
5445	NYSE	ED	Mon, Jan 6, 2014	53.40	53.54	53.11	53.37
5444	NYSE	ED	Fri, Jan 3, 2014	53.58	53.79	52.85	53.45
5443	NYSE	ED	Thu, Jan 2, 2014	55.15	55.15	53.90	53.96
5442	NYSE	ED	Tue, Dec 31, 2013	55.16	55.60	55.00	55.28
5441	NYSE	ED	Mon, Dec 30, 2013	55.10	55.34	55.02	55.23
5440	NYSE	ED	Fri, Dec 27, 2013	55.00	55.37	54.85	55.05
5439	NYSE	ED	Thu, Dec 26, 2013	55.19	55.34	54.78	54.99
5438	NYSE	ED	Tue, Dec 24, 2013	54.84	55.56	54.68	55.23
5437	NYSE	ED	Mon, Dec 23, 2013	54.98	55.15	54.61	54.77
5436	NYSE	ED	Fri, Dec 20, 2013	54.92	55.45	54.70	54.77
5435	NYSE	ED	Thu, Dec 19, 2013	55.22	55.22	54.51	54.85
5434	NYSE	ED	Wed, Dec 18, 2013	54.73	55.50	54.28	55.41
5433	NYSE	ED	Tue, Dec 17, 2013	54.59	55.13	54.54	54.76
5432	NYSE	ED	Mon, Dec 16, 2013	54.82	54.98	54.29	54.59
5431	NYSE	ED	Fri, Dec 13, 2013	54.47	54.70	54.17	54.33
5430	NYSE	ED	Thu, Dec 12, 2013	54.53	54.90	54.33	54.40
5429	NYSE	ED	Wed, Dec 11, 2013	54.82	54.97	54.43	54.46
5428	NYSE	ED	Tue, Dec 10, 2013	55.41	55.55	54.81	54.84
5427	NYSE	ED	Mon, Dec 9, 2013	55.75	55.85	54.99	55.56
5426	NYSE	ED	Fri, Dec 6, 2013	55.19	55.87	55.12	55.85
5425	NYSE	ED	Thu, Dec 5, 2013	55.36	55.58	54.83	54.96
5424	NYSE	ED	Wed, Dec 4, 2013	55.01	55.60	54.76	55.55
5423	NYSE	ED	Tue, Dec 3, 2013	55.08	55.36	54.81	55.30
5422	NYSE	ED	Mon, Dec 2, 2013	55.21	55.42	54.70	55.08
5421	NYSE	ED	Fri, Nov 29, 2013	55.20	55.62	55.14	55.21
5420	NYSE	ED	Wed, Nov 27, 2013	55.15	55.30	55.00	55.19
5419	NYSE	ED	Tue, Nov 26, 2013	55.80	55.80	55.11	55.18
5418	NYSE	ED	Mon, Nov 25, 2013	56.01	56.27	55.80	55.86
5417	NYSE	ED	Fri, Nov 22, 2013	56.11	56.40	55.89	55.92
5416	NYSE	ED	Thu, Nov 21, 2013	56.69	56.74	56.05	56.24
5415	NYSE	ED	Wed, Nov 20, 2013	57.44	57.72	56.83	56.94
5414	NYSE	ED	Tue, Nov 19, 2013	58.08	58.24	57.52	57.84
5413	NYSE	ED	Mon, Nov 18, 2013	58.00	58.28	57.83	58.22
5412	NYSE	ED	Fri, Nov 15, 2013	57.56	58.20	57.41	58.07
5411	NYSE	ED	Thu, Nov 14, 2013	57.27	57.85	57.14	57.55
5410	NYSE	ED	Wed, Nov 13, 2013	56.56	57.16	56.31	57.13
5409	NYSE	ED	Tue, Nov 12, 2013	56.95	57.10	56.36	56.83
5408	NYSE	ED	Mon, Nov 11, 2013	57.25	57.38	56.85	57.15
5407	NYSE	ED	Fri, Nov 8, 2013	57.62	57.63	56.24	57.27
5406	NYSE	ED	Thu, Nov 7, 2013	58.89	59.13	58.34	58.55
5405	NYSE	ED	Wed, Nov 6, 2013	58.57	58.83	58.41	58.82
5404	NYSE	ED	Tue, Nov 5, 2013	58.49	59.20	58.33	58.35
5403	NYSE	ED	Mon, Nov 4, 2013	58.66	58.75	58.12	58.64
5402	NYSE	ED	Fri, Nov 1, 2013	58.43	58.66	58.12	58.41
5401	NYSE	ED	Thu, Oct 31, 2013	58.23	58.43	57.41	58.22
5400	NYSE	ED	Wed, Oct 30, 2013	58.42	58.88	58.15	58.17
5399	NYSE	ED	Tue, Oct 29, 2013	58.42	58.63	58.14	58.46
5398	NYSE	ED	Mon, Oct 28, 2013	58.44	58.80	58.23	58.42
5397	NYSE	ED	Fri, Oct 25, 2013	58.15	58.59	57.77	58.59
5396	NYSE	ED	Thu, Oct 24, 2013	58.57	58.69	57.91	58.22
5395	NYSE	ED	Wed, Oct 23, 2013	58.19	59.24	58.00	58.35
5394	NYSE	ED	Tue, Oct 22, 2013	56.70	58.13	56.70	57.86
5393	NYSE	ED	Mon, Oct 21, 2013	56.64	56.91	56.34	56.65
5392	NYSE	ED	Fri, Oct 18, 2013	56.92	57.06	56.54	56.86
5391	NYSE	ED	Thu, Oct 17, 2013	55.67	56.80	55.36	56.75
5390	NYSE	ED	Wed, Oct 16, 2013	55.56	55.86	55.25	55.85
5389	NYSE	ED	Tue, Oct 15, 2013	55.79	55.96	55.27	55.31
5388	NYSE	ED	Mon, Oct 14, 2013	56.00	56.17	55.30	55.96
5387	NYSE	ED	Fri, Oct 11, 2013	56.17	56.30	55.90	56.26
5386	NYSE	ED	Thu, Oct 10, 2013	55.95	56.25	54.91	56.16
5385	NYSE	ED	Wed, Oct 9, 2013	55.50	56.52	55.42	55.83
5384	NYSE	ED	Tue, Oct 8, 2013	55.02	55.98	54.95	55.42
5383	NYSE	ED	Mon, Oct 7, 2013	54.32	55.25	54.32	54.79
5382	NYSE	ED	Fri, Oct 4, 2013	54.62	54.77	54.38	54.51
5381	NYSE	ED	Thu, Oct 3, 2013	54.99	55.00	54.38	54.63
5380	NYSE	ED	Wed, Oct 2, 2013	55.08	55.27	54.73	55.20
5379	NYSE	ED	Tue, Oct 1, 2013	55.18	55.43	54.94	55.17
5378	NYSE	ED	Mon, Sep 30, 2013	55.00	55.37	54.82	55.14
5377	NYSE	ED	Fri, Sep 27, 2013	55.47	55.70	55.03	55.15
5376	NYSE	ED	Thu, Sep 26, 2013	55.75	56.00	55.33	55.64
5375	NYSE	ED	Wed, Sep 25, 2013	56.21	56.38	55.76	55.78
5374	NYSE	ED	Tue, Sep 24, 2013	56.23	56.45	56.02	56.26
5373	NYSE	ED	Mon, Sep 23, 2013	55.84	56.73	55.54	56.40
5372	NYSE	ED	Fri, Sep 20, 2013	56.56	56.67	55.68	55.97
5371	NYSE	ED	Thu, Sep 19, 2013	57.07	57.33	56.41	56.58
5370	NYSE	ED	Wed, Sep 18, 2013	55.52	57.28	55.16	56.99
5369	NYSE	ED	Tue, Sep 17, 2013	55.31	55.49	55.11	55.28
5368	NYSE	ED	Mon, Sep 16, 2013	55.66	55.87	55.00	55.11
5367	NYSE	ED	Fri, Sep 13, 2013	54.73	55.14	54.62	54.88
5366	NYSE	ED	Thu, Sep 12, 2013	55.01	55.25	54.51	54.63
5365	NYSE	ED	Wed, Sep 11, 2013	55.54	55.67	54.73	55.00
5364	NYSE	ED	Tue, Sep 10, 2013	55.95	56.06	55.62	55.90
5363	NYSE	ED	Mon, Sep 9, 2013	55.59	55.93	55.44	55.83
5362	NYSE	ED	Fri, Sep 6, 2013	55.44	56.17	55.44	55.59
5361	NYSE	ED	Thu, Sep 5, 2013	55.55	55.73	55.15	55.15
5360	NYSE	ED	Wed, Sep 4, 2013	55.66	55.81	55.13	55.59
5359	NYSE	ED	Tue, Sep 3, 2013	56.51	56.62	55.38	55.50
5358	NYSE	ED	Fri, Aug 30, 2013	56.22	56.46	55.87	56.23
5357	NYSE	ED	Thu, Aug 29, 2013	56.25	56.47	56.02	56.20
5356	NYSE	ED	Wed, Aug 28, 2013	56.18	56.64	56.02	56.44
5355	NYSE	ED	Tue, Aug 27, 2013	55.88	56.65	55.80	56.31
5354	NYSE	ED	Mon, Aug 26, 2013	56.55	56.76	56.20	56.20
5353	NYSE	ED	Fri, Aug 23, 2013	56.14	56.83	56.00	56.59
5352	NYSE	ED	Thu, Aug 22, 2013	55.86	56.31	55.66	56.05
5351	NYSE	ED	Wed, Aug 21, 2013	56.30	56.34	55.64	55.73
5350	NYSE	ED	Tue, Aug 20, 2013	56.10	57.06	56.10	56.42
5349	NYSE	ED	Mon, Aug 19, 2013	56.61	56.77	55.98	56.10
5348	NYSE	ED	Fri, Aug 16, 2013	57.22	57.47	56.41	56.64
5347	NYSE	ED	Thu, Aug 15, 2013	58.00	58.26	57.23	57.39
5346	NYSE	ED	Wed, Aug 14, 2013	58.61	58.69	57.93	58.24
5345	NYSE	ED	Tue, Aug 13, 2013	59.26	59.28	58.64	58.71
5344	NYSE	ED	Mon, Aug 12, 2013	59.51	59.69	58.93	59.28
5343	NYSE	ED	Fri, Aug 9, 2013	60.50	60.76	60.25	60.30
5342	NYSE	ED	Thu, Aug 8, 2013	60.58	60.85	60.31	60.59
5341	NYSE	ED	Wed, Aug 7, 2013	59.55	60.60	59.50	60.54
5340	NYSE	ED	Tue, Aug 6, 2013	60.08	60.10	59.64	59.80
5339	NYSE	ED	Mon, Aug 5, 2013	60.19	60.27	59.90	60.03
5338	NYSE	ED	Fri, Aug 2, 2013	60.47	60.66	59.69	60.37
5337	NYSE	ED	Thu, Aug 1, 2013	60.14	60.46	59.82	60.33
5336	NYSE	ED	Wed, Jul 31, 2013	60.24	60.44	59.63	59.90
5335	NYSE	ED	Tue, Jul 30, 2013	60.50	60.71	60.09	60.30
5334	NYSE	ED	Mon, Jul 29, 2013	59.76	60.47	59.58	60.27
5333	NYSE	ED	Fri, Jul 26, 2013	59.28	59.95	59.05	59.93
5332	NYSE	ED	Thu, Jul 25, 2013	59.55	59.84	59.14	59.42
5331	NYSE	ED	Wed, Jul 24, 2013	60.35	60.49	59.43	59.63
5330	NYSE	ED	Tue, Jul 23, 2013	60.16	60.58	59.97	60.40
5329	NYSE	ED	Mon, Jul 22, 2013	60.18	60.44	59.98	60.13
5328	NYSE	ED	Fri, Jul 19, 2013	60.28	60.60	60.07	60.48
5327	NYSE	ED	Thu, Jul 18, 2013	59.87	60.39	59.81	60.12
5326	NYSE	ED	Wed, Jul 17, 2013	60.08	60.24	59.54	59.77
5325	NYSE	ED	Tue, Jul 16, 2013	60.05	60.14	59.45	59.74
5324	NYSE	ED	Mon, Jul 15, 2013	59.07	60.14	59.01	60.05
5323	NYSE	ED	Fri, Jul 12, 2013	58.76	59.28	58.36	59.20
5322	NYSE	ED	Thu, Jul 11, 2013	58.30	58.82	58.30	58.81
5321	NYSE	ED	Wed, Jul 10, 2013	57.87	58.11	57.29	57.88
5320	NYSE	ED	Tue, Jul 9, 2013	57.87	58.03	57.58	57.88
5319	NYSE	ED	Mon, Jul 8, 2013	57.42	57.74	57.16	57.73
5318	NYSE	ED	Fri, Jul 5, 2013	57.46	57.46	56.56	57.16
5317	NYSE	ED	Wed, Jul 3, 2013	57.42	57.59	57.18	57.46
5316	NYSE	ED	Tue, Jul 2, 2013	57.43	57.97	57.32	57.56
5315	NYSE	ED	Mon, Jul 1, 2013	58.52	58.68	57.35	57.51
5314	NYSE	ED	Fri, Jun 28, 2013	57.81	58.41	57.53	58.31
5313	NYSE	ED	Thu, Jun 27, 2013	58.25	58.72	57.90	58.04
5312	NYSE	ED	Wed, Jun 26, 2013	57.47	58.21	57.40	58.11
5311	NYSE	ED	Tue, Jun 25, 2013	56.50	57.25	56.15	57.03
5310	NYSE	ED	Mon, Jun 24, 2013	55.98	56.66	55.42	56.29
5309	NYSE	ED	Fri, Jun 21, 2013	56.23	56.84	55.60	56.39
5308	NYSE	ED	Thu, Jun 20, 2013	57.00	57.17	55.70	55.78
5307	NYSE	ED	Wed, Jun 19, 2013	58.81	58.95	57.27	57.28
5306	NYSE	ED	Tue, Jun 18, 2013	58.49	58.95	58.13	58.95
5305	NYSE	ED	Mon, Jun 17, 2013	58.26	58.70	58.24	58.57
5304	NYSE	ED	Fri, Jun 14, 2013	57.85	58.12	57.55	57.82
5303	NYSE	ED	Thu, Jun 13, 2013	56.76	57.58	56.50	57.56
5302	NYSE	ED	Wed, Jun 12, 2013	57.33	57.51	56.59	56.77
5301	NYSE	ED	Tue, Jun 11, 2013	57.12	57.65	57.01	57.15
5300	NYSE	ED	Mon, Jun 10, 2013	57.50	57.70	57.13	57.40
5299	NYSE	ED	Fri, Jun 7, 2013	57.41	57.75	56.88	57.43
5298	NYSE	ED	Thu, Jun 6, 2013	56.98	57.73	56.56	57.33
5297	NYSE	ED	Wed, Jun 5, 2013	56.35	57.19	56.00	56.99
5296	NYSE	ED	Tue, Jun 4, 2013	56.95	57.05	56.23	56.49
5295	NYSE	ED	Mon, Jun 3, 2013	57.01	57.33	55.83	56.98
5294	NYSE	ED	Fri, May 31, 2013	57.53	58.20	57.07	57.07
5293	NYSE	ED	Thu, May 30, 2013	57.92	58.48	57.51	57.68
5292	NYSE	ED	Wed, May 29, 2013	58.28	58.38	56.85	57.74
5291	NYSE	ED	Tue, May 28, 2013	58.67	58.88	58.31	58.56
5290	NYSE	ED	Fri, May 24, 2013	58.77	58.97	58.37	58.66
5289	NYSE	ED	Thu, May 23, 2013	59.38	59.44	58.35	59.01
5288	NYSE	ED	Wed, May 22, 2013	60.78	61.16	59.48	59.61
5287	NYSE	ED	Tue, May 21, 2013	60.94	61.19	60.44	60.87
5286	NYSE	ED	Mon, May 20, 2013	60.79	61.06	60.52	60.90
5285	NYSE	ED	Fri, May 17, 2013	60.13	60.80	60.13	60.79
5284	NYSE	ED	Thu, May 16, 2013	60.56	60.68	60.08	60.16
5283	NYSE	ED	Wed, May 15, 2013	60.37	61.25	60.31	60.69
5282	NYSE	ED	Tue, May 14, 2013	60.35	60.82	60.21	60.47
5281	NYSE	ED	Mon, May 13, 2013	60.75	60.87	60.35	60.44
5280	NYSE	ED	Fri, May 10, 2013	61.46	61.58	61.13	61.57
5279	NYSE	ED	Thu, May 9, 2013	62.32	62.48	61.25	61.45
5278	NYSE	ED	Wed, May 8, 2013	62.92	63.16	62.19	62.28
5277	NYSE	ED	Tue, May 7, 2013	62.92	63.20	62.70	63.06
5276	NYSE	ED	Mon, May 6, 2013	63.53	63.67	62.70	62.72
5275	NYSE	ED	Fri, May 3, 2013	63.82	63.95	63.02	63.66
5274	NYSE	ED	Thu, May 2, 2013	63.32	63.69	63.01	63.63
5273	NYSE	ED	Wed, May 1, 2013	63.61	64.03	63.26	63.32
5272	NYSE	ED	Tue, Apr 30, 2013	63.50	63.65	63.32	63.65
5271	NYSE	ED	Mon, Apr 29, 2013	63.04	63.81	62.88	63.63
5270	NYSE	ED	Fri, Apr 26, 2013	62.90	63.23	62.77	62.84
5269	NYSE	ED	Thu, Apr 25, 2013	62.82	63.05	62.56	62.99
5268	NYSE	ED	Wed, Apr 24, 2013	62.61	63.00	62.21	62.77
5267	NYSE	ED	Tue, Apr 23, 2013	62.46	62.58	61.99	62.50
5266	NYSE	ED	Mon, Apr 22, 2013	62.45	62.60	62.12	62.37
5265	NYSE	ED	Fri, Apr 19, 2013	61.63	62.55	61.54	62.48
5264	NYSE	ED	Thu, Apr 18, 2013	61.58	61.75	61.14	61.44
5263	NYSE	ED	Wed, Apr 17, 2013	61.38	61.56	61.02	61.34
5262	NYSE	ED	Tue, Apr 16, 2013	61.39	61.64	60.85	61.53
5261	NYSE	ED	Mon, Apr 15, 2013	61.84	62.12	61.27	61.27
5260	NYSE	ED	Fri, Apr 12, 2013	61.64	62.12	61.58	61.91
5259	NYSE	ED	Thu, Apr 11, 2013	61.80	61.97	61.61	61.73
5258	NYSE	ED	Wed, Apr 10, 2013	61.41	61.86	61.41	61.77
5257	NYSE	ED	Tue, Apr 9, 2013	61.45	61.77	61.15	61.49
5256	NYSE	ED	Mon, Apr 8, 2013	61.20	61.48	60.91	61.48
5255	NYSE	ED	Fri, Apr 5, 2013	60.91	61.33	60.86	61.31
5254	NYSE	ED	Thu, Apr 4, 2013	60.77	61.28	60.70	61.23
5253	NYSE	ED	Wed, Apr 3, 2013	60.53	60.94	60.52	60.68
5252	NYSE	ED	Tue, Apr 2, 2013	60.76	61.22	60.44	60.51
5251	NYSE	ED	Mon, Apr 1, 2013	60.93	61.00	60.63	60.71
5250	NYSE	ED	Thu, Mar 28, 2013	60.21	61.13	60.05	61.03
5249	NYSE	ED	Wed, Mar 27, 2013	59.46	60.18	59.25	60.11
5248	NYSE	ED	Tue, Mar 26, 2013	59.28	59.70	59.20	59.66
5247	NYSE	ED	Mon, Mar 25, 2013	59.24	59.48	58.85	59.10
5246	NYSE	ED	Fri, Mar 22, 2013	58.92	59.35	58.85	59.09
5245	NYSE	ED	Thu, Mar 21, 2013	59.03	59.16	58.78	58.91
5244	NYSE	ED	Wed, Mar 20, 2013	59.15	59.25	58.93	59.16
5243	NYSE	ED	Tue, Mar 19, 2013	58.78	59.03	58.60	58.96
5242	NYSE	ED	Mon, Mar 18, 2013	58.77	59.04	58.62	58.67
5241	NYSE	ED	Fri, Mar 15, 2013	58.73	59.17	58.60	59.17
5240	NYSE	ED	Thu, Mar 14, 2013	58.79	58.83	58.51	58.80
5239	NYSE	ED	Wed, Mar 13, 2013	58.88	59.00	58.70	58.77
5238	NYSE	ED	Tue, Mar 12, 2013	59.08	59.13	58.62	58.87
5237	NYSE	ED	Mon, Mar 11, 2013	58.92	59.06	58.75	59.05
5236	NYSE	ED	Fri, Mar 8, 2013	59.03	59.10	58.33	58.95
5235	NYSE	ED	Thu, Mar 7, 2013	59.30	59.54	58.98	58.98
5234	NYSE	ED	Wed, Mar 6, 2013	59.58	59.79	59.25	59.25
5233	NYSE	ED	Tue, Mar 5, 2013	59.50	59.90	59.41	59.58
5232	NYSE	ED	Mon, Mar 4, 2013	58.99	59.47	58.80	59.40
5231	NYSE	ED	Fri, Mar 1, 2013	58.95	59.04	58.55	59.02
5230	NYSE	ED	Thu, Feb 28, 2013	58.66	59.20	58.51	59.00
5229	NYSE	ED	Wed, Feb 27, 2013	58.18	58.72	58.17	58.57
5228	NYSE	ED	Tue, Feb 26, 2013	58.21	58.72	58.08	58.22
5227	NYSE	ED	Mon, Feb 25, 2013	58.59	58.99	57.92	57.94
5226	NYSE	ED	Fri, Feb 22, 2013	57.55	58.49	57.51	58.48
5225	NYSE	ED	Thu, Feb 21, 2013	57.05	57.46	57.05	57.40
5224	NYSE	ED	Wed, Feb 20, 2013	57.00	57.59	56.90	57.19
5223	NYSE	ED	Tue, Feb 19, 2013	56.65	57.10	56.60	57.00
5222	NYSE	ED	Fri, Feb 15, 2013	56.50	56.73	56.30	56.58
5221	NYSE	ED	Thu, Feb 14, 2013	56.46	56.76	56.26	56.36
5220	NYSE	ED	Wed, Feb 13, 2013	56.58	56.79	56.47	56.62
5219	NYSE	ED	Tue, Feb 12, 2013	56.72	56.72	56.29	56.56
5218	NYSE	ED	Mon, Feb 11, 2013	56.56	56.75	56.49	56.59
5217	NYSE	ED	Fri, Feb 8, 2013	57.12	57.20	56.86	57.15
5216	NYSE	ED	Thu, Feb 7, 2013	56.94	57.29	56.71	57.09
5215	NYSE	ED	Wed, Feb 6, 2013	56.68	56.91	56.44	56.83
5214	NYSE	ED	Tue, Feb 5, 2013	57.00	57.23	56.70	56.74
5213	NYSE	ED	Mon, Feb 4, 2013	56.85	57.02	56.80	56.86
5212	NYSE	ED	Fri, Feb 1, 2013	57.11	57.11	56.66	57.05
5211	NYSE	ED	Thu, Jan 31, 2013	56.71	57.04	56.65	56.88
5210	NYSE	ED	Wed, Jan 30, 2013	57.04	57.04	56.65	56.78
5209	NYSE	ED	Tue, Jan 29, 2013	56.37	57.06	56.31	56.96
5208	NYSE	ED	Mon, Jan 28, 2013	56.39	56.53	56.00	56.47
5207	NYSE	ED	Fri, Jan 25, 2013	56.33	56.56	56.02	56.51
5206	NYSE	ED	Thu, Jan 24, 2013	56.12	56.47	55.97	56.34
5205	NYSE	ED	Wed, Jan 23, 2013	56.07	56.08	55.67	56.02
5204	NYSE	ED	Tue, Jan 22, 2013	55.74	56.09	55.60	56.03
5203	NYSE	ED	Fri, Jan 18, 2013	55.24	55.78	55.17	55.78
5202	NYSE	ED	Thu, Jan 17, 2013	55.54	55.57	55.24	55.28
5201	NYSE	ED	Wed, Jan 16, 2013	55.46	55.76	55.19	55.31
5200	NYSE	ED	Tue, Jan 15, 2013	55.16	55.41	54.95	55.34
5199	NYSE	ED	Mon, Jan 14, 2013	56.00	56.06	55.71	55.74
5198	NYSE	ED	Fri, Jan 11, 2013	56.21	56.25	55.72	55.91
5197	NYSE	ED	Thu, Jan 10, 2013	56.32	56.41	55.87	56.09
5196	NYSE	ED	Wed, Jan 9, 2013	56.17	56.17	55.79	56.11
5195	NYSE	ED	Tue, Jan 8, 2013	56.23	56.38	55.82	56.03
5194	NYSE	ED	Mon, Jan 7, 2013	56.75	56.86	56.30	56.35
5193	NYSE	ED	Fri, Jan 4, 2013	56.69	56.94	56.58	56.90
5192	NYSE	ED	Thu, Jan 3, 2013	56.57	56.85	56.45	56.58
5191	NYSE	ED	Wed, Jan 2, 2013	56.20	56.64	56.15	56.59
5190	NYSE	ED	Mon, Dec 31, 2012	54.80	55.59	54.51	55.54
5189	NYSE	ED	Fri, Dec 28, 2012	55.20	55.55	54.91	54.93
5188	NYSE	ED	Thu, Dec 27, 2012	55.35	55.58	54.93	55.42
5187	NYSE	ED	Wed, Dec 26, 2012	56.05	56.19	55.42	55.46
5186	NYSE	ED	Mon, Dec 24, 2012	56.01	56.11	55.56	55.97
5185	NYSE	ED	Fri, Dec 21, 2012	56.18	56.41	55.68	56.05
5184	NYSE	ED	Thu, Dec 20, 2012	56.45	56.55	56.13	56.44
5183	NYSE	ED	Wed, Dec 19, 2012	57.14	57.18	56.32	56.40
5182	NYSE	ED	Tue, Dec 18, 2012	56.98	57.56	56.89	57.19
5181	NYSE	ED	Mon, Dec 17, 2012	56.42	57.01	56.25	56.98
5180	NYSE	ED	Fri, Dec 14, 2012	55.78	56.14	55.61	56.12
5179	NYSE	ED	Thu, Dec 13, 2012	56.25	56.40	55.76	55.96
5178	NYSE	ED	Wed, Dec 12, 2012	56.41	56.81	56.26	56.34
5177	NYSE	ED	Tue, Dec 11, 2012	56.22	56.84	56.08	56.36
5176	NYSE	ED	Mon, Dec 10, 2012	56.01	56.23	55.89	56.07
5175	NYSE	ED	Fri, Dec 7, 2012	56.10	56.30	55.76	56.03
5174	NYSE	ED	Thu, Dec 6, 2012	56.07	56.35	55.82	56.11
5173	NYSE	ED	Wed, Dec 5, 2012	55.36	56.32	55.29	56.08
5172	NYSE	ED	Tue, Dec 4, 2012	55.28	55.50	55.20	55.36
5171	NYSE	ED	Mon, Dec 3, 2012	55.80	55.80	54.98	55.27
5170	NYSE	ED	Fri, Nov 30, 2012	55.45	55.79	55.21	55.79
5169	NYSE	ED	Thu, Nov 29, 2012	55.46	55.48	55.00	55.44
5168	NYSE	ED	Wed, Nov 28, 2012	54.80	55.44	54.50	55.37
5167	NYSE	ED	Tue, Nov 27, 2012	54.97	55.26	54.68	54.84
5166	NYSE	ED	Mon, Nov 26, 2012	54.00	55.22	53.98	54.88
5165	NYSE	ED	Fri, Nov 23, 2012	54.27	54.28	53.68	54.10
5164	NYSE	ED	Wed, Nov 21, 2012	54.45	54.55	53.63	54.21
5163	NYSE	ED	Tue, Nov 20, 2012	54.80	54.80	54.17	54.43
5162	NYSE	ED	Mon, Nov 19, 2012	55.18	55.27	54.44	54.75
5161	NYSE	ED	Fri, Nov 16, 2012	54.36	55.00	54.36	54.98
5160	NYSE	ED	Thu, Nov 15, 2012	55.21	55.50	54.20	54.43
5159	NYSE	ED	Wed, Nov 14, 2012	55.28	55.40	54.86	55.23
5158	NYSE	ED	Tue, Nov 13, 2012	54.86	55.71	54.86	55.19
5157	NYSE	ED	Mon, Nov 12, 2012	55.52	55.75	54.87	55.12
5156	NYSE	ED	Fri, Nov 9, 2012	55.91	56.15	55.53	55.74
5155	NYSE	ED	Thu, Nov 8, 2012	56.37	57.44	56.37	56.42
5154	NYSE	ED	Wed, Nov 7, 2012	57.48	57.54	55.80	56.26
5153	NYSE	ED	Tue, Nov 6, 2012	58.11	58.71	57.68	57.76
5152	NYSE	ED	Mon, Nov 5, 2012	59.10	59.17	57.77	58.00
5151	NYSE	ED	Fri, Nov 2, 2012	59.98	60.06	59.10	59.20
5150	NYSE	ED	Thu, Nov 1, 2012	60.44	60.47	59.50	59.73
5149	NYSE	ED	Wed, Oct 31, 2012	59.67	60.56	59.01	60.38
5148	NYSE	ED	Fri, Oct 26, 2012	60.09	60.16	59.71	59.97
5147	NYSE	ED	Thu, Oct 25, 2012	59.69	60.01	59.56	60.01
5146	NYSE	ED	Wed, Oct 24, 2012	59.89	59.89	59.50	59.57
5145	NYSE	ED	Tue, Oct 23, 2012	59.61	59.85	59.35	59.70
5144	NYSE	ED	Mon, Oct 22, 2012	60.31	60.43	59.70	59.90
5143	NYSE	ED	Fri, Oct 19, 2012	60.57	60.72	60.28	60.47
5142	NYSE	ED	Thu, Oct 18, 2012	60.69	60.83	60.33	60.73
5141	NYSE	ED	Wed, Oct 17, 2012	59.90	60.77	59.80	60.61
5140	NYSE	ED	Tue, Oct 16, 2012	59.90	59.99	59.56	59.81
5139	NYSE	ED	Mon, Oct 15, 2012	59.93	59.96	59.40	59.82
5138	NYSE	ED	Fri, Oct 12, 2012	60.34	60.57	59.73	59.83
5137	NYSE	ED	Thu, Oct 11, 2012	60.18	60.51	59.91	60.17
5136	NYSE	ED	Wed, Oct 10, 2012	59.81	60.16	59.69	60.07
5135	NYSE	ED	Tue, Oct 9, 2012	60.12	60.29	59.70	59.95
5134	NYSE	ED	Mon, Oct 8, 2012	60.17	60.48	59.92	60.14
5133	NYSE	ED	Fri, Oct 5, 2012	60.72	60.72	60.09	60.22
5132	NYSE	ED	Thu, Oct 4, 2012	60.14	60.53	60.08	60.43
5131	NYSE	ED	Wed, Oct 3, 2012	59.70	60.11	59.63	59.76
5130	NYSE	ED	Tue, Oct 2, 2012	59.24	59.75	59.15	59.65
5129	NYSE	ED	Mon, Oct 1, 2012	59.96	60.02	59.41	59.48
5128	NYSE	ED	Fri, Sep 28, 2012	59.45	59.97	59.32	59.89
5127	NYSE	ED	Thu, Sep 27, 2012	60.15	60.15	59.54	59.58
5126	NYSE	ED	Wed, Sep 26, 2012	59.50	60.37	59.50	60.09
5125	NYSE	ED	Tue, Sep 25, 2012	59.57	59.82	59.37	59.46
5124	NYSE	ED	Mon, Sep 24, 2012	59.05	59.61	59.01	59.48
5123	NYSE	ED	Fri, Sep 21, 2012	59.59	59.63	59.07	59.10
5122	NYSE	ED	Thu, Sep 20, 2012	59.34	59.74	59.33	59.48
5121	NYSE	ED	Wed, Sep 19, 2012	59.62	59.78	59.36	59.46
5120	NYSE	ED	Tue, Sep 18, 2012	59.53	59.74	59.25	59.48
5119	NYSE	ED	Mon, Sep 17, 2012	59.88	60.31	59.40	59.61
5118	NYSE	ED	Fri, Sep 14, 2012	60.86	60.97	59.61	59.81
5117	NYSE	ED	Thu, Sep 13, 2012	60.04	60.99	60.04	60.99
5116	NYSE	ED	Wed, Sep 12, 2012	60.43	60.45	60.06	60.18
5115	NYSE	ED	Tue, Sep 11, 2012	60.48	60.52	60.31	60.31
5114	NYSE	ED	Mon, Sep 10, 2012	60.88	60.88	60.42	60.49
5113	NYSE	ED	Fri, Sep 7, 2012	61.06	61.08	60.54	60.63
5112	NYSE	ED	Thu, Sep 6, 2012	60.65	61.09	60.60	61.06
5111	NYSE	ED	Wed, Sep 5, 2012	60.99	60.99	60.30	60.33
5110	NYSE	ED	Tue, Sep 4, 2012	60.64	61.02	60.51	60.88
5109	NYSE	ED	Fri, Aug 31, 2012	60.91	60.96	60.41	60.62
5108	NYSE	ED	Thu, Aug 30, 2012	60.67	60.90	60.46	60.76
5107	NYSE	ED	Wed, Aug 29, 2012	61.08	61.21	60.76	60.78
5106	NYSE	ED	Tue, Aug 28, 2012	61.14	61.38	61.03	61.20
5105	NYSE	ED	Mon, Aug 27, 2012	61.36	61.55	61.19	61.24
5104	NYSE	ED	Fri, Aug 24, 2012	60.96	61.47	60.92	61.42
5103	NYSE	ED	Thu, Aug 23, 2012	61.58	61.60	60.88	60.99
5102	NYSE	ED	Wed, Aug 22, 2012	61.20	61.76	61.20	61.61
5101	NYSE	ED	Tue, Aug 21, 2012	61.91	62.06	61.39	61.39
5100	NYSE	ED	Mon, Aug 20, 2012	61.56	61.98	61.45	61.96
5099	NYSE	ED	Fri, Aug 17, 2012	61.90	62.10	61.64	61.68
5098	NYSE	ED	Thu, Aug 16, 2012	62.62	62.73	61.69	61.80
5097	NYSE	ED	Wed, Aug 15, 2012	63.20	63.22	62.63	62.68
5096	NYSE	ED	Tue, Aug 14, 2012	63.30	63.54	63.06	63.20
5095	NYSE	ED	Mon, Aug 13, 2012	63.46	63.51	63.19	63.29
5094	NYSE	ED	Fri, Aug 10, 2012	63.64	63.95	63.42	63.87
5093	NYSE	ED	Thu, Aug 9, 2012	63.96	64.14	63.53	63.59
5092	NYSE	ED	Wed, Aug 8, 2012	64.37	64.42	63.66	63.89
5091	NYSE	ED	Tue, Aug 7, 2012	64.75	64.81	64.26	64.30
5090	NYSE	ED	Mon, Aug 6, 2012	64.81	65.01	64.53	64.55
5089	NYSE	ED	Fri, Aug 3, 2012	64.92	65.04	64.00	64.66
5088	NYSE	ED	Thu, Aug 2, 2012	64.10	64.34	63.61	64.25
5087	NYSE	ED	Wed, Aug 1, 2012	64.70	65.98	64.35	64.45
5086	NYSE	ED	Tue, Jul 31, 2012	64.99	65.21	64.46	64.50
5085	NYSE	ED	Mon, Jul 30, 2012	64.78	65.10	64.51	64.94
5084	NYSE	ED	Fri, Jul 27, 2012	64.66	65.35	64.60	64.90
5083	NYSE	ED	Thu, Jul 26, 2012	63.85	64.54	63.79	64.42
5082	NYSE	ED	Wed, Jul 25, 2012	63.77	63.92	63.27	63.48
5081	NYSE	ED	Tue, Jul 24, 2012	63.66	63.75	63.20	63.58
5080	NYSE	ED	Mon, Jul 23, 2012	63.41	63.95	63.33	63.56
5079	NYSE	ED	Fri, Jul 20, 2012	63.35	64.00	63.16	63.77
5078	NYSE	ED	Thu, Jul 19, 2012	63.40	63.46	62.79	63.36
5077	NYSE	ED	Wed, Jul 18, 2012	63.30	63.60	63.20	63.50
5076	NYSE	ED	Tue, Jul 17, 2012	63.28	63.58	63.08	63.41
5075	NYSE	ED	Mon, Jul 16, 2012	63.22	63.32	63.05	63.14
5074	NYSE	ED	Fri, Jul 13, 2012	62.84	63.44	62.82	63.42
5073	NYSE	ED	Thu, Jul 12, 2012	62.68	63.05	62.56	62.87
5072	NYSE	ED	Wed, Jul 11, 2012	62.54	62.97	62.39	62.88
5071	NYSE	ED	Tue, Jul 10, 2012	62.49	62.82	62.38	62.53
5070	NYSE	ED	Mon, Jul 9, 2012	62.10	62.52	61.99	62.34
5069	NYSE	ED	Fri, Jul 6, 2012	61.73	62.28	61.59	62.14
5068	NYSE	ED	Thu, Jul 5, 2012	62.47	62.47	62.02	62.09
5067	NYSE	ED	Tue, Jul 3, 2012	62.64	62.79	62.29	62.57
5066	NYSE	ED	Mon, Jul 2, 2012	62.24	62.78	62.19	62.72
5065	NYSE	ED	Fri, Jun 29, 2012	62.35	62.64	61.88	62.19
5064	NYSE	ED	Thu, Jun 28, 2012	61.26	62.09	61.26	62.07
5063	NYSE	ED	Wed, Jun 27, 2012	61.36	61.98	61.34	61.84
5062	NYSE	ED	Tue, Jun 26, 2012	61.33	61.51	61.16	61.25
5061	NYSE	ED	Mon, Jun 25, 2012	61.25	61.46	60.93	61.24
5060	NYSE	ED	Fri, Jun 22, 2012	61.50	61.77	61.14	61.50
5059	NYSE	ED	Thu, Jun 21, 2012	61.80	62.12	61.23	61.28
5058	NYSE	ED	Wed, Jun 20, 2012	62.53	62.71	61.32	61.50
5057	NYSE	ED	Tue, Jun 19, 2012	63.63	63.64	62.70	62.79
5056	NYSE	ED	Mon, Jun 18, 2012	63.19	63.60	63.02	63.48
5055	NYSE	ED	Fri, Jun 15, 2012	62.81	63.28	62.71	63.10
5054	NYSE	ED	Thu, Jun 14, 2012	62.30	62.63	62.19	62.58
5053	NYSE	ED	Wed, Jun 13, 2012	62.24	62.48	61.87	62.35
5052	NYSE	ED	Tue, Jun 12, 2012	61.84	62.23	61.62	62.18
5051	NYSE	ED	Mon, Jun 11, 2012	62.48	62.48	61.74	61.78
5050	NYSE	ED	Fri, Jun 8, 2012	61.72	62.24	61.62	62.24
5049	NYSE	ED	Thu, Jun 7, 2012	61.58	61.84	61.43	61.67
5048	NYSE	ED	Wed, Jun 6, 2012	60.80	61.27	60.59	61.27
5047	NYSE	ED	Tue, Jun 5, 2012	60.56	60.98	60.47	60.55
5046	NYSE	ED	Mon, Jun 4, 2012	60.34	60.74	60.17	60.70
5045	NYSE	ED	Fri, Jun 1, 2012	59.97	60.78	59.97	60.29
5044	NYSE	ED	Thu, May 31, 2012	60.15	60.63	60.05	60.36
5043	NYSE	ED	Wed, May 30, 2012	59.76	60.65	59.74	60.10
5042	NYSE	ED	Tue, May 29, 2012	59.85	59.96	59.66	59.96
5041	NYSE	ED	Fri, May 25, 2012	59.68	59.99	59.51	59.61
5040	NYSE	ED	Thu, May 24, 2012	59.38	59.82	59.24	59.59
5039	NYSE	ED	Wed, May 23, 2012	59.00	59.52	58.98	59.23
5038	NYSE	ED	Tue, May 22, 2012	58.87	59.17	58.79	59.03
5037	NYSE	ED	Mon, May 21, 2012	58.76	59.33	58.35	58.81
5036	NYSE	ED	Fri, May 18, 2012	58.78	59.01	58.52	58.67
5035	NYSE	ED	Thu, May 17, 2012	58.80	58.96	58.39	58.56
5034	NYSE	ED	Wed, May 16, 2012	58.72	58.96	58.43	58.83
5033	NYSE	ED	Tue, May 15, 2012	58.95	59.09	58.55	58.75
5032	NYSE	ED	Mon, May 14, 2012	58.82	59.23	58.66	59.02
5031	NYSE	ED	Fri, May 11, 2012	59.90	60.25	59.68	59.81
5030	NYSE	ED	Thu, May 10, 2012	59.75	60.19	59.61	60.02
5029	NYSE	ED	Wed, May 9, 2012	59.32	59.77	59.25	59.47
5028	NYSE	ED	Tue, May 8, 2012	59.00	59.75	58.99	59.70
5027	NYSE	ED	Mon, May 7, 2012	59.15	59.32	58.89	59.14
5026	NYSE	ED	Fri, May 4, 2012	59.00	59.70	59.00	59.38
5025	NYSE	ED	Thu, May 3, 2012	59.41	59.73	59.16	59.16
5024	NYSE	ED	Wed, May 2, 2012	59.59	59.64	59.24	59.31
5023	NYSE	ED	Tue, May 1, 2012	59.36	59.79	59.18	59.66
5022	NYSE	ED	Mon, Apr 30, 2012	59.23	59.50	58.97	59.45
5021	NYSE	ED	Fri, Apr 27, 2012	59.34	59.40	59.00	59.31
5020	NYSE	ED	Thu, Apr 26, 2012	59.01	59.34	58.76	59.29
5019	NYSE	ED	Wed, Apr 25, 2012	58.96	59.07	58.65	59.02
5018	NYSE	ED	Tue, Apr 24, 2012	58.35	58.79	58.30	58.73
5017	NYSE	ED	Mon, Apr 23, 2012	58.41	58.43	58.17	58.33
5016	NYSE	ED	Fri, Apr 20, 2012	57.96	58.65	57.82	58.61
5015	NYSE	ED	Thu, Apr 19, 2012	58.07	58.07	57.65	57.90
5014	NYSE	ED	Wed, Apr 18, 2012	58.09	58.28	57.81	58.01
5013	NYSE	ED	Tue, Apr 17, 2012	58.45	58.56	57.75	58.22
5012	NYSE	ED	Mon, Apr 16, 2012	57.91	58.46	57.79	58.22
5011	NYSE	ED	Fri, Apr 13, 2012	57.86	58.41	57.71	57.75
5010	NYSE	ED	Thu, Apr 12, 2012	57.59	57.99	57.31	57.87
5009	NYSE	ED	Wed, Apr 11, 2012	57.44	57.57	57.14	57.39
5008	NYSE	ED	Tue, Apr 10, 2012	57.51	57.64	57.01	57.14
5007	NYSE	ED	Mon, Apr 9, 2012	57.64	57.95	57.64	57.76
5006	NYSE	ED	Thu, Apr 5, 2012	58.45	58.47	57.83	58.18
5005	NYSE	ED	Wed, Apr 4, 2012	58.47	58.77	58.34	58.65
5004	NYSE	ED	Tue, Apr 3, 2012	58.61	58.76	58.35	58.75
5003	NYSE	ED	Mon, Apr 2, 2012	58.26	58.75	58.10	58.55
5002	NYSE	ED	Fri, Mar 30, 2012	58.27	58.44	58.02	58.42
5001	NYSE	ED	Thu, Mar 29, 2012	57.41	58.12	57.32	58.00
5000	NYSE	ED	Wed, Mar 28, 2012	57.73	57.99	57.40	57.65
4999	NYSE	ED	Tue, Mar 27, 2012	57.56	57.83	57.37	57.81
4998	NYSE	ED	Mon, Mar 26, 2012	57.26	57.70	57.24	57.58
4997	NYSE	ED	Fri, Mar 23, 2012	57.12	57.29	57.01	57.13
4996	NYSE	ED	Thu, Mar 22, 2012	57.17	57.43	56.99	57.26
4995	NYSE	ED	Wed, Mar 21, 2012	57.47	57.66	57.21	57.32
4994	NYSE	ED	Tue, Mar 20, 2012	57.25	57.69	57.25	57.54
4993	NYSE	ED	Mon, Mar 19, 2012	57.54	57.90	57.35	57.42
4992	NYSE	ED	Fri, Mar 16, 2012	58.06	58.06	57.41	57.62
4991	NYSE	ED	Thu, Mar 15, 2012	58.78	58.85	57.93	58.08
4990	NYSE	ED	Wed, Mar 14, 2012	59.39	59.50	58.49	58.59
4989	NYSE	ED	Tue, Mar 13, 2012	59.30	59.47	59.00	59.40
4988	NYSE	ED	Mon, Mar 12, 2012	58.47	59.27	58.38	59.21
4987	NYSE	ED	Fri, Mar 9, 2012	58.47	58.47	58.06	58.39
4986	NYSE	ED	Thu, Mar 8, 2012	58.21	58.43	58.08	58.32
4985	NYSE	ED	Wed, Mar 7, 2012	58.30	58.33	57.90	58.15
4984	NYSE	ED	Tue, Mar 6, 2012	58.06	58.39	57.81	58.35
4983	NYSE	ED	Mon, Mar 5, 2012	58.15	58.50	57.89	58.39
4982	NYSE	ED	Fri, Mar 2, 2012	58.29	58.50	57.98	58.31
4981	NYSE	ED	Thu, Mar 1, 2012	58.05	58.50	57.97	58.29
4980	NYSE	ED	Wed, Feb 29, 2012	58.16	58.48	57.80	58.10
4979	NYSE	ED	Tue, Feb 28, 2012	58.44	58.64	58.03	58.11
4978	NYSE	ED	Mon, Feb 27, 2012	58.57	58.95	58.28	58.43
4977	NYSE	ED	Fri, Feb 24, 2012	58.01	58.86	57.97	58.84
4976	NYSE	ED	Thu, Feb 23, 2012	57.85	58.09	57.70	57.96
4975	NYSE	ED	Wed, Feb 22, 2012	57.75	58.14	57.71	57.86
4974	NYSE	ED	Tue, Feb 21, 2012	57.97	58.15	57.77	57.86
4973	NYSE	ED	Fri, Feb 17, 2012	58.09	58.18	57.85	57.87
4972	NYSE	ED	Thu, Feb 16, 2012	57.69	58.30	57.69	57.90
4971	NYSE	ED	Wed, Feb 15, 2012	57.92	58.01	57.46	57.65
4970	NYSE	ED	Tue, Feb 14, 2012	57.89	58.13	57.63	57.97
4969	NYSE	ED	Mon, Feb 13, 2012	58.77	58.81	57.87	57.91
4968	NYSE	ED	Fri, Feb 10, 2012	59.33	59.44	59.00	59.13
4967	NYSE	ED	Thu, Feb 9, 2012	59.30	59.51	59.16	59.47
4966	NYSE	ED	Wed, Feb 8, 2012	59.27	59.45	58.84	59.39
4965	NYSE	ED	Tue, Feb 7, 2012	58.71	59.31	58.55	59.13
4964	NYSE	ED	Mon, Feb 6, 2012	58.70	58.96	58.58	58.80
4963	NYSE	ED	Fri, Feb 3, 2012	59.13	59.34	58.51	58.82
4962	NYSE	ED	Thu, Feb 2, 2012	59.07	59.16	58.67	58.87
4961	NYSE	ED	Wed, Feb 1, 2012	59.09	59.39	58.92	59.01
4960	NYSE	ED	Tue, Jan 31, 2012	58.88	59.15	58.67	58.96
4959	NYSE	ED	Mon, Jan 30, 2012	58.71	58.74	58.28	58.64
4958	NYSE	ED	Fri, Jan 27, 2012	59.90	59.90	58.79	58.89
4957	NYSE	ED	Thu, Jan 26, 2012	59.34	59.80	59.34	59.77
4956	NYSE	ED	Wed, Jan 25, 2012	58.17	59.47	57.59	59.37
4955	NYSE	ED	Tue, Jan 24, 2012	58.52	58.58	58.15	58.38
4954	NYSE	ED	Mon, Jan 23, 2012	58.75	58.98	58.55	58.62
4953	NYSE	ED	Fri, Jan 20, 2012	58.71	58.99	58.32	58.76
4952	NYSE	ED	Thu, Jan 19, 2012	59.24	59.34	58.58	58.74
4951	NYSE	ED	Wed, Jan 18, 2012	59.34	59.49	59.05	59.28
4950	NYSE	ED	Tue, Jan 17, 2012	59.55	59.91	59.22	59.34
4949	NYSE	ED	Fri, Jan 13, 2012	58.69	59.22	58.34	59.18
4948	NYSE	ED	Thu, Jan 12, 2012	59.37	59.37	58.90	58.98
4947	NYSE	ED	Wed, Jan 11, 2012	59.10	59.50	58.96	59.18
4946	NYSE	ED	Tue, Jan 10, 2012	58.87	59.79	58.81	59.34
4945	NYSE	ED	Mon, Jan 9, 2012	59.32	59.41	59.08	59.27
4944	NYSE	ED	Fri, Jan 6, 2012	59.80	59.95	58.95	59.10
4943	NYSE	ED	Thu, Jan 5, 2012	59.34	60.19	59.02	59.74
4942	NYSE	ED	Wed, Jan 4, 2012	60.58	60.86	59.82	59.90
4941	NYSE	ED	Tue, Jan 3, 2012	62.10	62.26	60.48	60.65
4940	NYSE	ED	Fri, Dec 30, 2011	62.67	62.74	62.01	62.03
4939	NYSE	ED	Thu, Dec 29, 2011	62.19	62.67	62.19	62.59
4938	NYSE	ED	Wed, Dec 28, 2011	62.50	62.55	62.14	62.19
4937	NYSE	ED	Tue, Dec 27, 2011	61.98	62.55	61.84	62.50
4936	NYSE	ED	Fri, Dec 23, 2011	61.80	62.19	61.69	61.98
4935	NYSE	ED	Thu, Dec 22, 2011	61.65	61.76	61.28	61.62
4934	NYSE	ED	Wed, Dec 21, 2011	60.80	61.88	60.77	61.74
4933	NYSE	ED	Tue, Dec 20, 2011	59.92	60.87	59.50	60.80
4932	NYSE	ED	Mon, Dec 19, 2011	59.81	60.08	59.37	59.60
4931	NYSE	ED	Fri, Dec 16, 2011	59.89	60.15	59.45	59.78
4930	NYSE	ED	Thu, Dec 15, 2011	59.28	59.93	59.19	59.77
4929	NYSE	ED	Wed, Dec 14, 2011	59.25	59.36	58.75	58.80
4928	NYSE	ED	Tue, Dec 13, 2011	58.89	59.63	58.80	59.14
4927	NYSE	ED	Mon, Dec 12, 2011	59.18	59.24	58.45	58.82
4926	NYSE	ED	Fri, Dec 9, 2011	58.67	59.30	58.66	59.24
4925	NYSE	ED	Thu, Dec 8, 2011	58.74	58.96	58.26	58.37
4924	NYSE	ED	Wed, Dec 7, 2011	58.97	59.08	58.59	58.71
4923	NYSE	ED	Tue, Dec 6, 2011	59.04	59.25	58.84	59.01
4922	NYSE	ED	Mon, Dec 5, 2011	59.15	59.46	58.66	58.90
4921	NYSE	ED	Fri, Dec 2, 2011	59.72	59.80	58.55	58.61
4920	NYSE	ED	Thu, Dec 1, 2011	59.31	59.80	59.12	59.51
4919	NYSE	ED	Wed, Nov 30, 2011	58.75	59.47	58.71	59.42
4918	NYSE	ED	Tue, Nov 29, 2011	57.45	58.11	57.40	57.97
4917	NYSE	ED	Mon, Nov 28, 2011	57.88	58.18	57.00	57.23
4916	NYSE	ED	Fri, Nov 25, 2011	56.52	57.38	56.50	57.16
4915	NYSE	ED	Wed, Nov 23, 2011	56.61	56.84	56.07	56.45
4914	NYSE	ED	Tue, Nov 22, 2011	57.54	57.65	56.59	56.90
4913	NYSE	ED	Mon, Nov 21, 2011	57.80	57.87	57.00	57.49
4912	NYSE	ED	Fri, Nov 18, 2011	58.02	58.34	57.95	58.14
4911	NYSE	ED	Thu, Nov 17, 2011	57.94	58.33	57.34	57.80
4910	NYSE	ED	Wed, Nov 16, 2011	58.29	58.64	57.87	57.97
4909	NYSE	ED	Tue, Nov 15, 2011	58.25	58.89	58.15	58.75
4908	NYSE	ED	Mon, Nov 14, 2011	58.81	59.12	58.18	58.37
4907	NYSE	ED	Fri, Nov 11, 2011	59.32	59.73	59.28	59.64
4906	NYSE	ED	Thu, Nov 10, 2011	58.64	58.99	58.26	58.88
4905	NYSE	ED	Wed, Nov 9, 2011	58.81	59.33	58.09	58.22
4904	NYSE	ED	Tue, Nov 8, 2011	59.16	59.37	58.70	59.35
4903	NYSE	ED	Mon, Nov 7, 2011	58.78	59.09	58.37	59.07
4902	NYSE	ED	Fri, Nov 4, 2011	57.34	58.75	57.31	58.56
4901	NYSE	ED	Thu, Nov 3, 2011	58.38	58.90	58.13	58.75
4900	NYSE	ED	Wed, Nov 2, 2011	57.80	58.52	57.79	58.02
4899	NYSE	ED	Tue, Nov 1, 2011	57.15	57.67	56.70	57.05
4898	NYSE	ED	Mon, Oct 31, 2011	57.98	58.50	57.85	57.87
4897	NYSE	ED	Fri, Oct 28, 2011	58.92	59.02	57.71	58.04
4896	NYSE	ED	Thu, Oct 27, 2011	59.61	59.89	59.15	59.64
4895	NYSE	ED	Wed, Oct 26, 2011	58.90	59.02	58.57	58.82
4894	NYSE	ED	Tue, Oct 25, 2011	59.29	59.41	58.13	58.18
4893	NYSE	ED	Mon, Oct 24, 2011	59.50	59.84	59.10	59.25
4892	NYSE	ED	Fri, Oct 21, 2011	58.99	59.77	58.84	59.76
4891	NYSE	ED	Thu, Oct 20, 2011	58.12	58.58	57.90	58.49
4890	NYSE	ED	Wed, Oct 19, 2011	57.99	58.85	57.77	57.92
4889	NYSE	ED	Tue, Oct 18, 2011	57.81	58.35	57.42	58.02
4888	NYSE	ED	Mon, Oct 17, 2011	57.55	58.13	57.47	57.97
4887	NYSE	ED	Fri, Oct 14, 2011	56.92	57.60	56.80	57.55
4886	NYSE	ED	Thu, Oct 13, 2011	56.50	56.85	56.13	56.66
4885	NYSE	ED	Wed, Oct 12, 2011	56.82	56.88	56.37	56.60
4884	NYSE	ED	Tue, Oct 11, 2011	57.13	57.17	56.41	56.76
4883	NYSE	ED	Mon, Oct 10, 2011	56.48	57.22	56.42	57.22
4882	NYSE	ED	Fri, Oct 7, 2011	56.38	56.77	55.93	56.11
4881	NYSE	ED	Thu, Oct 6, 2011	55.14	56.16	55.08	56.16
4880	NYSE	ED	Wed, Oct 5, 2011	56.44	56.57	54.72	55.15
4879	NYSE	ED	Tue, Oct 4, 2011	55.86	56.46	55.02	56.44
4878	NYSE	ED	Mon, Oct 3, 2011	56.75	57.61	56.47	56.48
4877	NYSE	ED	Fri, Sep 30, 2011	57.06	57.74	57.00	57.02
4876	NYSE	ED	Thu, Sep 29, 2011	56.75	57.34	56.58	57.31
4875	NYSE	ED	Wed, Sep 28, 2011	56.61	56.93	56.00	56.11
4874	NYSE	ED	Tue, Sep 27, 2011	57.36	57.43	56.41	56.60
4873	NYSE	ED	Mon, Sep 26, 2011	57.24	57.32	56.42	56.79
4872	NYSE	ED	Fri, Sep 23, 2011	56.83	57.01	56.42	56.74
4871	NYSE	ED	Thu, Sep 22, 2011	56.19	57.15	56.03	56.90
4870	NYSE	ED	Wed, Sep 21, 2011	57.59	58.16	57.19	57.26
4869	NYSE	ED	Tue, Sep 20, 2011	57.49	58.79	57.44	58.10
4868	NYSE	ED	Mon, Sep 19, 2011	56.85	57.41	56.65	57.25
4867	NYSE	ED	Fri, Sep 16, 2011	57.43	57.80	57.13	57.42
4866	NYSE	ED	Thu, Sep 15, 2011	57.11	57.21	56.79	57.08
4865	NYSE	ED	Wed, Sep 14, 2011	56.50	57.03	55.98	56.55
4864	NYSE	ED	Tue, Sep 13, 2011	55.88	56.37	55.47	56.28
4863	NYSE	ED	Mon, Sep 12, 2011	54.94	55.78	54.82	55.78
4862	NYSE	ED	Fri, Sep 9, 2011	55.85	55.85	54.87	55.12
4861	NYSE	ED	Thu, Sep 8, 2011	56.08	56.60	55.87	56.05
4860	NYSE	ED	Wed, Sep 7, 2011	56.13	56.17	55.71	56.07
4859	NYSE	ED	Tue, Sep 6, 2011	55.04	55.85	54.63	55.78
4858	NYSE	ED	Fri, Sep 2, 2011	55.43	56.25	55.36	56.07
4857	NYSE	ED	Thu, Sep 1, 2011	56.44	56.44	55.83	55.95
4856	NYSE	ED	Wed, Aug 31, 2011	56.51	56.54	55.96	56.21
4855	NYSE	ED	Tue, Aug 30, 2011	56.27	56.57	55.98	56.32
4854	NYSE	ED	Mon, Aug 29, 2011	56.10	56.51	55.90	56.33
4853	NYSE	ED	Fri, Aug 26, 2011	55.76	55.92	54.72	55.59
4852	NYSE	ED	Thu, Aug 25, 2011	56.89	56.89	55.97	56.18
4851	NYSE	ED	Wed, Aug 24, 2011	55.38	56.96	55.26	56.90
4850	NYSE	ED	Tue, Aug 23, 2011	54.68	55.41	54.19	55.38
4849	NYSE	ED	Mon, Aug 22, 2011	55.00	55.11	54.35	54.56
4848	NYSE	ED	Fri, Aug 19, 2011	54.04	54.78	53.88	54.36
4847	NYSE	ED	Thu, Aug 18, 2011	53.54	54.45	53.33	54.37
4846	NYSE	ED	Wed, Aug 17, 2011	54.60	55.21	54.41	54.50
4845	NYSE	ED	Tue, Aug 16, 2011	54.39	54.63	53.91	54.49
4844	NYSE	ED	Mon, Aug 15, 2011	53.56	54.83	53.55	54.79
4843	NYSE	ED	Fri, Aug 12, 2011	54.41	54.87	53.48	53.73
4842	NYSE	ED	Thu, Aug 11, 2011	52.59	54.58	52.38	54.04
4841	NYSE	ED	Wed, Aug 10, 2011	52.07	53.52	51.58	52.07
4840	NYSE	ED	Tue, Aug 9, 2011	51.19	51.92	49.18	51.90
4839	NYSE	ED	Mon, Aug 8, 2011	51.93	53.27	50.25	50.41
4838	NYSE	ED	Fri, Aug 5, 2011	52.79	53.88	52.26	53.27
4837	NYSE	ED	Thu, Aug 4, 2011	52.31	52.85	51.69	51.74
4836	NYSE	ED	Wed, Aug 3, 2011	52.45	52.91	52.17	52.64
4835	NYSE	ED	Tue, Aug 2, 2011	52.62	52.78	52.28	52.28
4834	NYSE	ED	Mon, Aug 1, 2011	53.15	53.21	52.56	52.75
4833	NYSE	ED	Fri, Jul 29, 2011	52.68	52.94	52.39	52.60
4832	NYSE	ED	Thu, Jul 28, 2011	53.10	53.34	52.89	52.97
4831	NYSE	ED	Wed, Jul 27, 2011	53.42	53.55	53.01	53.18
4830	NYSE	ED	Tue, Jul 26, 2011	53.31	53.38	52.98	53.25
4829	NYSE	ED	Mon, Jul 25, 2011	53.27	53.51	53.25	53.31
4828	NYSE	ED	Fri, Jul 22, 2011	53.89	53.95	53.54	53.58
4827	NYSE	ED	Thu, Jul 21, 2011	53.50	54.08	53.50	53.96
4826	NYSE	ED	Wed, Jul 20, 2011	53.17	53.55	52.95	53.33
4825	NYSE	ED	Tue, Jul 19, 2011	52.60	53.18	52.33	53.13
4824	NYSE	ED	Mon, Jul 18, 2011	53.08	53.10	52.45	52.53
4823	NYSE	ED	Fri, Jul 15, 2011	53.34	53.34	52.85	53.25
4822	NYSE	ED	Thu, Jul 14, 2011	53.74	53.80	53.12	53.20
4821	NYSE	ED	Wed, Jul 13, 2011	53.85	54.02	53.60	53.71
4820	NYSE	ED	Tue, Jul 12, 2011	53.13	53.97	53.09	53.66
4819	NYSE	ED	Mon, Jul 11, 2011	53.14	53.35	52.86	53.28
4818	NYSE	ED	Fri, Jul 8, 2011	53.69	53.87	53.29	53.56
4817	NYSE	ED	Thu, Jul 7, 2011	54.11	54.13	53.76	54.04
4816	NYSE	ED	Wed, Jul 6, 2011	53.69	53.93	53.50	53.86
4815	NYSE	ED	Tue, Jul 5, 2011	53.90	53.98	53.60	53.69
4814	NYSE	ED	Fri, Jul 1, 2011	53.27	54.12	53.27	54.06
4813	NYSE	ED	Thu, Jun 30, 2011	53.11	53.31	52.82	53.24
4812	NYSE	ED	Wed, Jun 29, 2011	52.93	53.20	52.75	53.10
4811	NYSE	ED	Tue, Jun 28, 2011	52.76	52.98	52.58	52.93
4810	NYSE	ED	Mon, Jun 27, 2011	52.53	52.80	52.53	52.69
4809	NYSE	ED	Fri, Jun 24, 2011	52.36	52.79	52.30	52.40
4808	NYSE	ED	Thu, Jun 23, 2011	52.32	52.39	51.84	52.24
4807	NYSE	ED	Wed, Jun 22, 2011	52.84	52.98	52.51	52.71
4806	NYSE	ED	Tue, Jun 21, 2011	53.12	53.25	52.72	52.95
4805	NYSE	ED	Mon, Jun 20, 2011	52.63	53.07	52.35	53.01
4804	NYSE	ED	Fri, Jun 17, 2011	52.81	53.22	52.72	52.78
4803	NYSE	ED	Thu, Jun 16, 2011	52.17	52.69	52.15	52.61
4802	NYSE	ED	Wed, Jun 15, 2011	52.06	52.41	51.81	52.05
4801	NYSE	ED	Tue, Jun 14, 2011	52.46	52.46	51.90	52.21
4800	NYSE	ED	Mon, Jun 13, 2011	51.96	52.32	51.67	52.09
4799	NYSE	ED	Fri, Jun 10, 2011	52.24	52.33	51.77	51.83
4798	NYSE	ED	Thu, Jun 9, 2011	52.57	52.65	52.25	52.31
4797	NYSE	ED	Wed, Jun 8, 2011	52.37	52.61	52.13	52.56
4796	NYSE	ED	Tue, Jun 7, 2011	52.19	52.63	52.14	52.30
4795	NYSE	ED	Mon, Jun 6, 2011	52.18	52.41	51.91	52.15
4794	NYSE	ED	Fri, Jun 3, 2011	52.23	52.60	52.03	52.32
4793	NYSE	ED	Thu, Jun 2, 2011	52.78	52.78	52.24	52.68
4792	NYSE	ED	Wed, Jun 1, 2011	53.00	53.04	52.69	52.77
4791	NYSE	ED	Tue, May 31, 2011	53.01	53.10	52.71	53.06
4790	NYSE	ED	Fri, May 27, 2011	52.78	52.99	52.62	52.73
4789	NYSE	ED	Thu, May 26, 2011	52.53	52.94	52.30	52.73
4788	NYSE	ED	Wed, May 25, 2011	52.59	52.94	52.23	52.61
4787	NYSE	ED	Tue, May 24, 2011	53.06	53.13	52.55	52.75
4786	NYSE	ED	Mon, May 23, 2011	52.81	53.70	52.81	53.15
4785	NYSE	ED	Fri, May 20, 2011	53.89	54.21	53.75	53.91
4784	NYSE	ED	Thu, May 19, 2011	53.66	54.00	53.58	53.98
4783	NYSE	ED	Wed, May 18, 2011	53.73	53.73	53.22	53.63
4782	NYSE	ED	Tue, May 17, 2011	53.30	53.71	53.26	53.67
4781	NYSE	ED	Mon, May 16, 2011	53.51	53.92	53.28	53.35
4780	NYSE	ED	Fri, May 13, 2011	54.24	54.36	53.80	54.12
4779	NYSE	ED	Thu, May 12, 2011	53.70	54.31	53.44	54.24
4778	NYSE	ED	Wed, May 11, 2011	53.61	53.73	53.21	53.69
4777	NYSE	ED	Tue, May 10, 2011	53.11	53.83	53.13	53.55
4776	NYSE	ED	Mon, May 9, 2011	53.12	53.18	52.77	53.09
4775	NYSE	ED	Fri, May 6, 2011	53.03	53.34	52.86	53.10
4774	NYSE	ED	Thu, May 5, 2011	52.85	52.93	52.40	52.75
4773	NYSE	ED	Wed, May 4, 2011	52.66	53.12	52.50	52.99
4772	NYSE	ED	Tue, May 3, 2011	52.19	52.96	52.16	52.80
4771	NYSE	ED	Mon, May 2, 2011	52.29	52.48	52.12	52.30
4770	NYSE	ED	Fri, Apr 29, 2011	51.86	52.14	51.80	52.12
4769	NYSE	ED	Thu, Apr 28, 2011	51.58	52.00	51.51	51.96
4768	NYSE	ED	Wed, Apr 27, 2011	51.15	51.70	51.12	51.56
4767	NYSE	ED	Tue, Apr 26, 2011	50.96	51.12	50.76	51.08
4766	NYSE	ED	Mon, Apr 25, 2011	50.57	50.83	50.55	50.69
4765	NYSE	ED	Thu, Apr 21, 2011	50.71	50.81	50.46	50.68
4764	NYSE	ED	Wed, Apr 20, 2011	50.56	50.76	50.30	50.71
4763	NYSE	ED	Tue, Apr 19, 2011	50.28	50.34	49.91	50.15
4762	NYSE	ED	Mon, Apr 18, 2011	50.32	50.58	50.09	50.23
4761	NYSE	ED	Fri, Apr 15, 2011	50.23	50.89	50.15	50.71
4760	NYSE	ED	Thu, Apr 14, 2011	49.91	50.18	49.80	50.09
4759	NYSE	ED	Wed, Apr 13, 2011	50.16	50.40	50.02	50.10
4758	NYSE	ED	Tue, Apr 12, 2011	50.15	50.37	49.87	49.97
4757	NYSE	ED	Mon, Apr 11, 2011	50.88	50.87	50.06	50.22
4756	NYSE	ED	Fri, Apr 8, 2011	51.04	51.07	50.65	50.90
4755	NYSE	ED	Thu, Apr 7, 2011	50.99	51.14	50.51	50.94
4754	NYSE	ED	Wed, Apr 6, 2011	51.04	51.35	50.90	51.22
4753	NYSE	ED	Tue, Apr 5, 2011	51.03	51.15	50.89	50.94
4752	NYSE	ED	Mon, Apr 4, 2011	51.03	51.06	50.76	51.02
4751	NYSE	ED	Fri, Apr 1, 2011	50.98	51.12	50.85	51.05
4750	NYSE	ED	Thu, Mar 31, 2011	50.67	50.89	50.56	50.72
4749	NYSE	ED	Wed, Mar 30, 2011	50.77	50.90	50.61	50.72
4748	NYSE	ED	Tue, Mar 29, 2011	50.08	50.68	49.97	50.62
4747	NYSE	ED	Mon, Mar 28, 2011	50.03	50.35	50.00	50.12
4746	NYSE	ED	Fri, Mar 25, 2011	50.06	50.16	49.91	50.01
4745	NYSE	ED	Thu, Mar 24, 2011	49.86	50.04	49.56	49.92
4744	NYSE	ED	Wed, Mar 23, 2011	49.84	49.86	49.36	49.71
4743	NYSE	ED	Tue, Mar 22, 2011	50.18	50.24	49.79	49.79
4742	NYSE	ED	Mon, Mar 21, 2011	49.90	50.20	49.81	50.15
4741	NYSE	ED	Fri, Mar 18, 2011	49.74	49.96	49.43	49.51
4740	NYSE	ED	Thu, Mar 17, 2011	49.52	49.57	48.85	49.29
4739	NYSE	ED	Wed, Mar 16, 2011	49.73	49.80	48.86	49.10
4738	NYSE	ED	Tue, Mar 15, 2011	49.41	50.06	49.19	49.73
4737	NYSE	ED	Mon, Mar 14, 2011	50.02	50.02	49.58	49.88
4736	NYSE	ED	Fri, Mar 11, 2011	50.15	50.39	49.99	50.27
4735	NYSE	ED	Thu, Mar 10, 2011	50.49	50.61	50.08	50.19
4734	NYSE	ED	Wed, Mar 9, 2011	50.23	50.78	50.23	50.72
4733	NYSE	ED	Tue, Mar 8, 2011	49.82	50.49	49.80	50.34
4732	NYSE	ED	Mon, Mar 7, 2011	49.79	50.25	49.71	49.84
4731	NYSE	ED	Fri, Mar 4, 2011	49.90	49.99	49.33	49.71
4730	NYSE	ED	Thu, Mar 3, 2011	49.79	50.12	49.71	49.91
4729	NYSE	ED	Wed, Mar 2, 2011	49.69	49.78	49.35	49.58
4728	NYSE	ED	Tue, Mar 1, 2011	49.96	50.22	49.57	49.57
4727	NYSE	ED	Mon, Feb 28, 2011	49.62	50.22	49.45	49.98
4726	NYSE	ED	Fri, Feb 25, 2011	49.00	49.48	48.92	49.41
4725	NYSE	ED	Thu, Feb 24, 2011	49.13	49.18	48.67	48.85
4724	NYSE	ED	Wed, Feb 23, 2011	48.89	49.39	48.66	49.21
4723	NYSE	ED	Tue, Feb 22, 2011	48.63	48.99	48.55	48.89
4722	NYSE	ED	Fri, Feb 18, 2011	48.92	49.15	48.71	49.02
4721	NYSE	ED	Thu, Feb 17, 2011	49.07	49.27	48.80	48.90
4720	NYSE	ED	Wed, Feb 16, 2011	49.55	49.56	48.94	49.22
4719	NYSE	ED	Tue, Feb 15, 2011	49.31	49.65	49.25	49.53
4718	NYSE	ED	Mon, Feb 14, 2011	49.59	49.59	49.16	49.34
4717	NYSE	ED	Fri, Feb 11, 2011	50.02	50.30	49.98	50.10
4716	NYSE	ED	Thu, Feb 10, 2011	49.78	50.10	49.72	50.09
4715	NYSE	ED	Wed, Feb 9, 2011	49.53	49.98	49.47	49.94
4714	NYSE	ED	Tue, Feb 8, 2011	49.96	49.96	49.55	49.64
4713	NYSE	ED	Mon, Feb 7, 2011	49.65	49.89	49.59	49.89
4712	NYSE	ED	Fri, Feb 4, 2011	49.91	49.92	49.40	49.59
4711	NYSE	ED	Thu, Feb 3, 2011	49.74	49.90	49.60	49.87
4710	NYSE	ED	Wed, Feb 2, 2011	50.00	50.15	49.72	49.82
4709	NYSE	ED	Tue, Feb 1, 2011	50.14	50.24	49.72	50.11
4708	NYSE	ED	Mon, Jan 31, 2011	50.15	50.47	49.88	49.91
4707	NYSE	ED	Fri, Jan 28, 2011	50.73	50.79	50.00	50.07
4706	NYSE	ED	Thu, Jan 27, 2011	50.60	50.78	50.36	50.62
4705	NYSE	ED	Wed, Jan 26, 2011	50.46	50.68	50.21	50.50
4704	NYSE	ED	Tue, Jan 25, 2011	50.56	50.70	50.34	50.65
4703	NYSE	ED	Mon, Jan 24, 2011	49.79	50.60	49.79	50.55
4702	NYSE	ED	Fri, Jan 21, 2011	50.68	50.68	49.81	49.87
4701	NYSE	ED	Thu, Jan 20, 2011	50.31	50.87	50.24	50.53
4700	NYSE	ED	Wed, Jan 19, 2011	50.13	50.38	50.07	50.35
4699	NYSE	ED	Tue, Jan 18, 2011	49.87	50.12	49.76	50.11
4698	NYSE	ED	Fri, Jan 14, 2011	49.45	49.96	49.40	49.83
4697	NYSE	ED	Thu, Jan 13, 2011	49.60	49.98	49.54	49.96
4696	NYSE	ED	Wed, Jan 12, 2011	49.42	49.80	49.37	49.56
4695	NYSE	ED	Tue, Jan 11, 2011	49.30	49.36	49.10	49.25
4694	NYSE	ED	Mon, Jan 10, 2011	49.29	49.42	48.80	49.23
4693	NYSE	ED	Fri, Jan 7, 2011	49.40	49.54	49.04	49.54
4692	NYSE	ED	Thu, Jan 6, 2011	49.35	49.42	48.97	49.32
4691	NYSE	ED	Wed, Jan 5, 2011	49.68	49.73	49.26	49.37
4690	NYSE	ED	Tue, Jan 4, 2011	49.55	49.90	49.23	49.70
4689	NYSE	ED	Mon, Jan 3, 2011	49.76	49.78	49.51	49.55
4688	NYSE	ED	Fri, Dec 31, 2010	49.38	49.79	49.38	49.57
4687	NYSE	ED	Thu, Dec 30, 2010	49.46	49.68	49.41	49.42
4686	NYSE	ED	Wed, Dec 29, 2010	49.79	49.80	49.53	49.53
4685	NYSE	ED	Tue, Dec 28, 2010	49.64	49.78	49.48	49.73
4684	NYSE	ED	Mon, Dec 27, 2010	49.46	49.81	49.38	49.65
4683	NYSE	ED	Thu, Dec 23, 2010	49.55	49.69	49.43	49.60
4682	NYSE	ED	Wed, Dec 22, 2010	49.52	49.90	49.50	49.56
4681	NYSE	ED	Tue, Dec 21, 2010	49.59	49.62	49.36	49.49
4680	NYSE	ED	Mon, Dec 20, 2010	49.50	49.55	49.20	49.46
4679	NYSE	ED	Fri, Dec 17, 2010	49.48	49.53	49.14	49.34
4678	NYSE	ED	Thu, Dec 16, 2010	49.13	49.56	48.77	49.55
4677	NYSE	ED	Wed, Dec 15, 2010	49.51	49.55	48.92	49.01
4676	NYSE	ED	Tue, Dec 14, 2010	49.35	49.65	49.33	49.50
4675	NYSE	ED	Mon, Dec 13, 2010	49.08	49.45	48.95	49.18
4674	NYSE	ED	Fri, Dec 10, 2010	48.80	48.99	48.75	48.88
4673	NYSE	ED	Thu, Dec 9, 2010	48.39	48.75	48.23	48.71
4672	NYSE	ED	Wed, Dec 8, 2010	48.54	48.74	48.04	48.28
4671	NYSE	ED	Tue, Dec 7, 2010	49.15	49.16	48.43	48.57
4670	NYSE	ED	Mon, Dec 6, 2010	49.00	49.07	48.86	48.89
4669	NYSE	ED	Fri, Dec 3, 2010	48.80	49.06	48.60	49.02
4668	NYSE	ED	Thu, Dec 2, 2010	48.72	48.89	48.45	48.83
4667	NYSE	ED	Wed, Dec 1, 2010	48.80	48.89	48.46	48.75
4666	NYSE	ED	Tue, Nov 30, 2010	47.72	48.72	47.72	48.37
4665	NYSE	ED	Mon, Nov 29, 2010	48.00	48.20	47.51	48.02
4664	NYSE	ED	Fri, Nov 26, 2010	48.22	48.49	48.00	48.18
4663	NYSE	ED	Wed, Nov 24, 2010	48.46	48.50	48.20	48.33
4662	NYSE	ED	Tue, Nov 23, 2010	48.38	48.46	48.06	48.24
4661	NYSE	ED	Mon, Nov 22, 2010	48.70	48.73	48.27	48.70
4660	NYSE	ED	Fri, Nov 19, 2010	48.88	48.97	48.41	48.63
4659	NYSE	ED	Thu, Nov 18, 2010	48.91	48.97	48.57	48.85
4658	NYSE	ED	Wed, Nov 17, 2010	48.57	48.75	48.41	48.58
4657	NYSE	ED	Tue, Nov 16, 2010	49.07	49.11	48.40	48.66
4656	NYSE	ED	Mon, Nov 15, 2010	49.25	49.59	49.10	49.21
4655	NYSE	ED	Fri, Nov 12, 2010	49.91	49.93	49.52	49.74
4654	NYSE	ED	Thu, Nov 11, 2010	49.68	50.08	49.66	50.08
4653	NYSE	ED	Wed, Nov 10, 2010	50.57	50.57	49.92	50.09
4652	NYSE	ED	Tue, Nov 9, 2010	50.66	51.02	50.51	50.61
4651	NYSE	ED	Mon, Nov 8, 2010	50.93	50.98	50.33	50.68
4650	NYSE	ED	Fri, Nov 5, 2010	50.91	51.03	50.61	51.00
4649	NYSE	ED	Thu, Nov 4, 2010	50.85	50.99	50.60	50.88
4648	NYSE	ED	Wed, Nov 3, 2010	50.75	50.87	50.21	50.49
4647	NYSE	ED	Tue, Nov 2, 2010	49.91	50.86	49.91	50.73
4646	NYSE	ED	Mon, Nov 1, 2010	49.88	50.14	49.43	49.66
4645	NYSE	ED	Fri, Oct 29, 2010	49.89	49.90	49.48	49.72
4644	NYSE	ED	Thu, Oct 28, 2010	49.90	49.96	49.63	49.85
4643	NYSE	ED	Wed, Oct 27, 2010	49.20	49.76	49.14	49.74
4642	NYSE	ED	Tue, Oct 26, 2010	49.01	49.47	48.81	49.46
4641	NYSE	ED	Mon, Oct 25, 2010	49.25	49.39	48.90	49.20
4640	NYSE	ED	Fri, Oct 22, 2010	48.99	49.13	48.71	49.12
4639	NYSE	ED	Thu, Oct 21, 2010	49.36	49.36	48.64	48.88
4638	NYSE	ED	Wed, Oct 20, 2010	48.90	49.34	48.90	49.11
4637	NYSE	ED	Tue, Oct 19, 2010	48.70	49.29	48.67	48.84
4636	NYSE	ED	Mon, Oct 18, 2010	48.59	49.20	48.56	49.09
4635	NYSE	ED	Fri, Oct 15, 2010	48.49	48.65	48.40	48.60
4634	NYSE	ED	Thu, Oct 14, 2010	48.35	48.53	48.27	48.45
4633	NYSE	ED	Wed, Oct 13, 2010	48.29	48.33	48.14	48.20
4632	NYSE	ED	Tue, Oct 12, 2010	48.23	48.33	48.01	48.22
4631	NYSE	ED	Mon, Oct 11, 2010	48.24	48.41	48.13	48.23
4630	NYSE	ED	Fri, Oct 8, 2010	48.08	48.32	48.02	48.27
4629	NYSE	ED	Thu, Oct 7, 2010	48.30	48.38	47.94	48.17
4628	NYSE	ED	Wed, Oct 6, 2010	48.38	48.44	48.03	48.19
4627	NYSE	ED	Tue, Oct 5, 2010	48.40	48.48	48.19	48.41
4626	NYSE	ED	Mon, Oct 4, 2010	48.14	48.46	47.91	48.07
4625	NYSE	ED	Fri, Oct 1, 2010	48.40	48.44	47.95	48.33
4624	NYSE	ED	Thu, Sep 30, 2010	48.45	48.61	48.11	48.22
4623	NYSE	ED	Wed, Sep 29, 2010	48.50	48.56	48.29	48.43
4622	NYSE	ED	Tue, Sep 28, 2010	48.15	48.60	47.91	48.50
4621	NYSE	ED	Mon, Sep 27, 2010	48.69	48.93	48.53	48.75
4620	NYSE	ED	Fri, Sep 24, 2010	48.35	48.89	48.35	48.79
4619	NYSE	ED	Thu, Sep 23, 2010	48.41	48.61	48.00	48.09
4618	NYSE	ED	Wed, Sep 22, 2010	48.53	48.94	48.47	48.52
4617	NYSE	ED	Tue, Sep 21, 2010	48.63	48.70	48.27	48.45
4616	NYSE	ED	Mon, Sep 20, 2010	47.95	48.74	47.95	48.69
4615	NYSE	ED	Fri, Sep 17, 2010	47.88	48.33	47.69	47.92
4614	NYSE	ED	Thu, Sep 16, 2010	47.82	47.86	47.45	47.59
4613	NYSE	ED	Wed, Sep 15, 2010	48.14	48.24	47.70	47.85
4612	NYSE	ED	Tue, Sep 14, 2010	47.76	48.28	47.52	48.10
4611	NYSE	ED	Mon, Sep 13, 2010	47.82	47.83	47.53	47.77
4610	NYSE	ED	Fri, Sep 10, 2010	47.84	47.92	47.44	47.69
4609	NYSE	ED	Thu, Sep 9, 2010	48.10	48.20	47.86	47.95
4608	NYSE	ED	Wed, Sep 8, 2010	48.45	48.47	47.73	47.78
4607	NYSE	ED	Tue, Sep 7, 2010	48.27	48.72	48.25	48.36
4606	NYSE	ED	Fri, Sep 3, 2010	48.25	48.45	48.00	48.44
4605	NYSE	ED	Thu, Sep 2, 2010	48.28	48.28	47.84	48.25
4604	NYSE	ED	Wed, Sep 1, 2010	47.92	48.30	47.58	48.24
4603	NYSE	ED	Tue, Aug 31, 2010	47.01	47.69	46.84	47.53
4602	NYSE	ED	Mon, Aug 30, 2010	47.70	47.86	47.21	47.25
4601	NYSE	ED	Fri, Aug 27, 2010	47.34	47.90	47.10	47.88
4600	NYSE	ED	Thu, Aug 26, 2010	47.59	47.63	47.03	47.15
4599	NYSE	ED	Wed, Aug 25, 2010	47.01	47.61	47.01	47.44
4598	NYSE	ED	Tue, Aug 24, 2010	46.78	47.63	46.64	47.31
4597	NYSE	ED	Mon, Aug 23, 2010	46.78	47.30	46.71	46.98
4596	NYSE	ED	Fri, Aug 20, 2010	46.25	46.78	46.12	46.70
4595	NYSE	ED	Thu, Aug 19, 2010	46.87	46.87	46.22	46.50
4594	NYSE	ED	Wed, Aug 18, 2010	47.43	47.43	46.67	46.96
4593	NYSE	ED	Tue, Aug 17, 2010	47.06	47.64	46.91	47.38
4592	NYSE	ED	Mon, Aug 16, 2010	46.65	47.04	46.23	46.85
4591	NYSE	ED	Fri, Aug 13, 2010	47.99	47.99	47.48	47.55
4590	NYSE	ED	Thu, Aug 12, 2010	47.57	48.11	47.25	47.95
4589	NYSE	ED	Wed, Aug 11, 2010	47.80	48.24	47.60	47.64
4588	NYSE	ED	Tue, Aug 10, 2010	47.84	48.53	47.65	48.36
4587	NYSE	ED	Mon, Aug 9, 2010	47.58	48.22	47.58	47.97
4586	NYSE	ED	Fri, Aug 6, 2010	47.12	47.59	46.89	47.57
4585	NYSE	ED	Thu, Aug 5, 2010	46.84	47.24	46.67	47.21
4584	NYSE	ED	Wed, Aug 4, 2010	47.03	47.05	46.61	46.94
4583	NYSE	ED	Tue, Aug 3, 2010	47.04	47.23	46.73	46.93
4582	NYSE	ED	Mon, Aug 2, 2010	46.40	47.15	46.40	47.14
4581	NYSE	ED	Fri, Jul 30, 2010	46.30	46.39	45.90	46.12
4580	NYSE	ED	Thu, Jul 29, 2010	47.16	47.25	46.28	46.57
4579	NYSE	ED	Wed, Jul 28, 2010	47.01	47.10	46.79	47.03
4578	NYSE	ED	Tue, Jul 27, 2010	46.78	47.19	46.58	47.16
4577	NYSE	ED	Mon, Jul 26, 2010	46.38	46.69	46.21	46.68
4576	NYSE	ED	Fri, Jul 23, 2010	45.79	46.30	45.60	46.30
4575	NYSE	ED	Thu, Jul 22, 2010	45.48	46.20	45.44	46.02
4574	NYSE	ED	Wed, Jul 21, 2010	45.79	45.79	45.01	45.27
4573	NYSE	ED	Tue, Jul 20, 2010	45.27	45.85	44.98	45.83
4572	NYSE	ED	Mon, Jul 19, 2010	45.24	45.85	45.11	45.67
4571	NYSE	ED	Fri, Jul 16, 2010	45.56	45.70	44.97	45.06
4570	NYSE	ED	Thu, Jul 15, 2010	45.46	45.85	45.26	45.74
4569	NYSE	ED	Wed, Jul 14, 2010	45.42	45.57	45.15	45.57
4568	NYSE	ED	Tue, Jul 13, 2010	45.70	45.71	45.21	45.52
4567	NYSE	ED	Mon, Jul 12, 2010	45.19	45.51	44.95	45.40
4566	NYSE	ED	Fri, Jul 9, 2010	45.18	45.35	44.90	45.27
4565	NYSE	ED	Thu, Jul 8, 2010	44.85	45.32	44.72	45.32
4564	NYSE	ED	Wed, Jul 7, 2010	43.64	44.77	43.50	44.75
4563	NYSE	ED	Tue, Jul 6, 2010	43.39	43.80	43.20	43.62
4562	NYSE	ED	Fri, Jul 2, 2010	43.06	43.42	42.90	43.19
4561	NYSE	ED	Thu, Jul 1, 2010	43.10	43.11	42.50	42.90
4560	NYSE	ED	Wed, Jun 30, 2010	43.33	43.76	43.00	43.10
4559	NYSE	ED	Tue, Jun 29, 2010	43.88	43.90	43.26	43.48
4558	NYSE	ED	Mon, Jun 28, 2010	44.07	44.28	43.57	44.14
4557	NYSE	ED	Fri, Jun 25, 2010	43.83	43.98	43.42	43.84
4556	NYSE	ED	Thu, Jun 24, 2010	43.52	44.29	43.48	43.76
4555	NYSE	ED	Wed, Jun 23, 2010	43.98	44.02	43.45	43.65
4554	NYSE	ED	Tue, Jun 22, 2010	44.69	44.81	43.71	43.81
4553	NYSE	ED	Mon, Jun 21, 2010	45.00	45.08	44.47	44.69
4552	NYSE	ED	Fri, Jun 18, 2010	44.82	44.93	44.57	44.89
4551	NYSE	ED	Thu, Jun 17, 2010	44.40	44.83	44.19	44.77
4550	NYSE	ED	Wed, Jun 16, 2010	43.84	44.52	43.84	44.42
4549	NYSE	ED	Tue, Jun 15, 2010	43.63	44.10	43.51	44.09
4548	NYSE	ED	Mon, Jun 14, 2010	43.35	43.63	43.25	43.35
4547	NYSE	ED	Fri, Jun 11, 2010	42.82	43.14	42.52	43.13
4546	NYSE	ED	Thu, Jun 10, 2010	42.58	43.09	42.58	43.09
4545	NYSE	ED	Wed, Jun 9, 2010	42.69	42.74	42.03	42.15
4544	NYSE	ED	Tue, Jun 8, 2010	42.00	42.51	41.71	42.46
4543	NYSE	ED	Mon, Jun 7, 2010	41.83	42.37	41.70	41.87
4542	NYSE	ED	Fri, Jun 4, 2010	42.48	42.48	41.52	41.66
4541	NYSE	ED	Thu, Jun 3, 2010	42.77	43.15	42.63	42.82
4540	NYSE	ED	Wed, Jun 2, 2010	42.00	42.55	41.72	42.55
4539	NYSE	ED	Tue, Jun 1, 2010	42.35	42.55	41.72	41.75
4538	NYSE	ED	Fri, May 28, 2010	42.76	42.98	42.44	42.59
4537	NYSE	ED	Thu, May 27, 2010	42.52	42.86	42.34	42.74
4536	NYSE	ED	Wed, May 26, 2010	42.74	42.86	42.08	42.27
4535	NYSE	ED	Tue, May 25, 2010	42.09	42.53	41.78	42.52
4534	NYSE	ED	Mon, May 24, 2010	42.94	43.33	42.70	42.79
4533	NYSE	ED	Fri, May 21, 2010	42.58	43.42	42.31	43.29
4532	NYSE	ED	Thu, May 20, 2010	43.33	43.81	42.96	42.96
4531	NYSE	ED	Wed, May 19, 2010	44.07	44.20	43.52	43.82
4530	NYSE	ED	Tue, May 18, 2010	44.74	44.92	44.07	44.35
4529	NYSE	ED	Mon, May 17, 2010	44.61	44.65	43.92	44.52
4528	NYSE	ED	Fri, May 14, 2010	44.50	44.97	44.00	44.44
4527	NYSE	ED	Thu, May 13, 2010	44.87	45.06	44.50	44.54
4526	NYSE	ED	Wed, May 12, 2010	44.85	45.10	44.68	44.85
4525	NYSE	ED	Tue, May 11, 2010	44.54	45.34	44.54	44.85
4524	NYSE	ED	Mon, May 10, 2010	44.76	45.16	44.36	44.80
4523	NYSE	ED	Fri, May 7, 2010	44.88	44.99	43.82	44.34
4522	NYSE	ED	Thu, May 6, 2010	44.99	45.10	42.20	44.21
4521	NYSE	ED	Wed, May 5, 2010	44.87	45.45	44.77	45.05
4520	NYSE	ED	Tue, May 4, 2010	45.51	45.52	44.89	45.04
4519	NYSE	ED	Mon, May 3, 2010	45.45	45.83	45.20	45.73
4518	NYSE	ED	Fri, Apr 30, 2010	45.27	45.79	45.07	45.20
4517	NYSE	ED	Thu, Apr 29, 2010	45.31	45.44	44.97	45.21
4516	NYSE	ED	Wed, Apr 28, 2010	44.86	45.32	44.60	45.17
4515	NYSE	ED	Tue, Apr 27, 2010	45.21	45.45	44.58	44.60
4514	NYSE	ED	Mon, Apr 26, 2010	45.39	45.52	45.24	45.29
4513	NYSE	ED	Fri, Apr 23, 2010	45.11	45.42	44.90	45.41
4512	NYSE	ED	Thu, Apr 22, 2010	45.02	45.26	44.73	45.20
4511	NYSE	ED	Wed, Apr 21, 2010	44.99	45.29	44.86	45.16
4510	NYSE	ED	Tue, Apr 20, 2010	44.83	45.00	44.68	44.91
4509	NYSE	ED	Mon, Apr 19, 2010	44.36	44.70	44.36	44.63
4508	NYSE	ED	Fri, Apr 16, 2010	44.75	44.98	44.46	44.54
4507	NYSE	ED	Thu, Apr 15, 2010	44.84	44.94	44.53	44.79
4506	NYSE	ED	Wed, Apr 14, 2010	44.61	44.88	44.41	44.82
4505	NYSE	ED	Tue, Apr 13, 2010	45.02	45.05	44.59	44.76
4504	NYSE	ED	Mon, Apr 12, 2010	45.01	45.11	44.75	45.03
4503	NYSE	ED	Fri, Apr 9, 2010	44.61	44.87	44.20	44.85
4502	NYSE	ED	Thu, Apr 8, 2010	44.84	44.89	44.43	44.51
4501	NYSE	ED	Wed, Apr 7, 2010	45.32	45.32	44.75	44.91
4500	NYSE	ED	Tue, Apr 6, 2010	45.01	45.37	44.90	45.36
4499	NYSE	ED	Mon, Apr 5, 2010	45.04	45.12	44.85	45.04
4498	NYSE	ED	Thu, Apr 1, 2010	44.74	45.14	44.67	44.90
4497	NYSE	ED	Wed, Mar 31, 2010	44.59	44.85	44.37	44.54
4496	NYSE	ED	Tue, Mar 30, 2010	44.56	44.91	44.53	44.68
4495	NYSE	ED	Mon, Mar 29, 2010	44.34	44.60	44.26	44.58
4494	NYSE	ED	Fri, Mar 26, 2010	44.02	44.36	43.86	44.18
4493	NYSE	ED	Thu, Mar 25, 2010	44.01	44.12	43.76	43.84
4492	NYSE	ED	Wed, Mar 24, 2010	44.15	44.15	43.68	43.84
4491	NYSE	ED	Tue, Mar 23, 2010	44.42	44.45	43.93	44.17
4490	NYSE	ED	Mon, Mar 22, 2010	44.15	44.35	44.02	44.26
4489	NYSE	ED	Fri, Mar 19, 2010	44.29	44.51	44.03	44.30
4488	NYSE	ED	Thu, Mar 18, 2010	44.58	44.61	44.22	44.33
4487	NYSE	ED	Wed, Mar 17, 2010	44.63	44.63	44.35	44.51
4486	NYSE	ED	Tue, Mar 16, 2010	44.28	44.61	43.98	44.48
4485	NYSE	ED	Mon, Mar 15, 2010	43.89	44.15	43.74	44.15
4484	NYSE	ED	Fri, Mar 12, 2010	43.95	44.00	43.67	43.70
4483	NYSE	ED	Thu, Mar 11, 2010	43.74	43.92	43.46	43.89
4482	NYSE	ED	Wed, Mar 10, 2010	43.78	43.90	43.58	43.74
4481	NYSE	ED	Tue, Mar 9, 2010	43.77	43.90	43.59	43.66
4480	NYSE	ED	Mon, Mar 8, 2010	43.65	43.80	43.50	43.79
4479	NYSE	ED	Fri, Mar 5, 2010	43.25	43.72	43.21	43.62
4478	NYSE	ED	Thu, Mar 4, 2010	43.67	43.78	43.25	43.54
4477	NYSE	ED	Wed, Mar 3, 2010	43.82	44.20	43.55	43.68
4476	NYSE	ED	Tue, Mar 2, 2010	43.40	43.95	43.36	43.79
4475	NYSE	ED	Mon, Mar 1, 2010	42.81	43.44	42.81	43.19
4474	NYSE	ED	Fri, Feb 26, 2010	42.95	42.99	42.60	42.75
4473	NYSE	ED	Thu, Feb 25, 2010	42.50	42.91	42.16	42.87
4472	NYSE	ED	Wed, Feb 24, 2010	42.94	42.94	42.52	42.88
4471	NYSE	ED	Tue, Feb 23, 2010	42.91	43.00	42.65	42.75
4470	NYSE	ED	Mon, Feb 22, 2010	43.14	43.33	42.79	42.92
4469	NYSE	ED	Fri, Feb 19, 2010	42.61	43.34	42.49	43.13
4468	NYSE	ED	Thu, Feb 18, 2010	42.78	42.87	42.44	42.71
4467	NYSE	ED	Wed, Feb 17, 2010	43.11	43.11	42.70	42.86
4466	NYSE	ED	Tue, Feb 16, 2010	42.40	42.95	42.39	42.95
4465	NYSE	ED	Fri, Feb 12, 2010	42.26	42.48	42.09	42.22
4464	NYSE	ED	Thu, Feb 11, 2010	42.98	43.28	42.71	43.17
4463	NYSE	ED	Wed, Feb 10, 2010	43.40	43.40	42.66	42.98
4462	NYSE	ED	Tue, Feb 9, 2010	43.04	43.80	42.87	43.44
4461	NYSE	ED	Mon, Feb 8, 2010	43.23	43.30	42.76	42.81
4460	NYSE	ED	Fri, Feb 5, 2010	43.04	43.25	42.51	43.18
4459	NYSE	ED	Thu, Feb 4, 2010	43.63	43.73	43.00	43.02
4458	NYSE	ED	Wed, Feb 3, 2010	44.02	44.03	43.60	43.76
4457	NYSE	ED	Tue, Feb 2, 2010	43.95	44.16	43.40	44.14
4456	NYSE	ED	Mon, Feb 1, 2010	43.84	43.93	43.36	43.93
4455	NYSE	ED	Fri, Jan 29, 2010	43.88	44.00	43.50	43.74
4454	NYSE	ED	Thu, Jan 28, 2010	44.05	44.05	43.45	43.72
4453	NYSE	ED	Wed, Jan 27, 2010	43.67	44.07	43.35	44.05
4452	NYSE	ED	Tue, Jan 26, 2010	43.58	44.24	43.35	44.08
4451	NYSE	ED	Mon, Jan 25, 2010	43.76	44.00	43.07	43.62
4450	NYSE	ED	Fri, Jan 22, 2010	44.82	45.27	43.39	43.51
4449	NYSE	ED	Thu, Jan 21, 2010	46.31	46.45	45.32	45.61
4448	NYSE	ED	Wed, Jan 20, 2010	46.24	46.26	45.56	46.21
4447	NYSE	ED	Tue, Jan 19, 2010	45.78	46.41	45.66	46.41
4446	NYSE	ED	Fri, Jan 15, 2010	45.92	46.02	45.27	45.72
4445	NYSE	ED	Thu, Jan 14, 2010	46.16	46.30	45.97	46.23
4444	NYSE	ED	Wed, Jan 13, 2010	45.73	46.19	45.70	46.08
4443	NYSE	ED	Tue, Jan 12, 2010	45.76	46.00	45.53	45.73
4442	NYSE	ED	Mon, Jan 11, 2010	45.47	45.96	45.36	45.82
4441	NYSE	ED	Fri, Jan 8, 2010	44.99	45.30	44.71	45.25
4440	NYSE	ED	Thu, Jan 7, 2010	45.34	45.35	44.91	45.11
4439	NYSE	ED	Wed, Jan 6, 2010	44.75	45.49	44.75	45.27
4438	NYSE	ED	Tue, Jan 5, 2010	45.49	45.63	44.51	44.79
4437	NYSE	ED	Mon, Jan 4, 2010	45.73	45.95	45.23	45.38
4436	NYSE	ED	Thu, Dec 31, 2009	46.31	46.35	45.41	45.43
4435	NYSE	ED	Wed, Dec 30, 2009	46.05	46.35	45.90	46.13
4434	NYSE	ED	Tue, Dec 29, 2009	45.95	46.17	45.83	46.08
4433	NYSE	ED	Mon, Dec 28, 2009	45.96	45.96	45.67	45.89
4432	NYSE	ED	Thu, Dec 24, 2009	45.56	45.86	45.54	45.86
4431	NYSE	ED	Wed, Dec 23, 2009	45.54	45.77	45.37	45.45
4430	NYSE	ED	Tue, Dec 22, 2009	45.86	46.07	45.53	45.58
4429	NYSE	ED	Mon, Dec 21, 2009	45.41	45.94	45.41	45.72
4428	NYSE	ED	Fri, Dec 18, 2009	45.40	45.66	45.28	45.37
4427	NYSE	ED	Thu, Dec 17, 2009	44.94	45.50	44.69	45.41
4426	NYSE	ED	Wed, Dec 16, 2009	45.24	45.36	44.91	44.95
4425	NYSE	ED	Tue, Dec 15, 2009	45.22	45.22	44.89	45.03
4424	NYSE	ED	Mon, Dec 14, 2009	45.47	45.47	45.05	45.26
4423	NYSE	ED	Fri, Dec 11, 2009	44.64	45.25	44.64	45.18
4422	NYSE	ED	Thu, Dec 10, 2009	44.39	44.78	44.31	44.65
4421	NYSE	ED	Wed, Dec 9, 2009	44.16	44.20	43.80	44.18
4420	NYSE	ED	Tue, Dec 8, 2009	44.33	44.35	43.91	44.01
4419	NYSE	ED	Mon, Dec 7, 2009	44.19	44.67	44.19	44.39
4418	NYSE	ED	Fri, Dec 4, 2009	44.50	44.80	43.70	44.05
4417	NYSE	ED	Thu, Dec 3, 2009	43.98	44.69	43.87	44.37
4416	NYSE	ED	Wed, Dec 2, 2009	43.23	43.96	43.23	43.93
4415	NYSE	ED	Tue, Dec 1, 2009	42.76	43.49	42.72	43.31
4414	NYSE	ED	Mon, Nov 30, 2009	42.54	42.97	42.43	42.91
4413	NYSE	ED	Fri, Nov 27, 2009	42.30	42.81	42.14	42.44
4412	NYSE	ED	Wed, Nov 25, 2009	42.61	42.99	42.40	42.91
4411	NYSE	ED	Tue, Nov 24, 2009	42.39	42.81	42.25	42.55
4410	NYSE	ED	Mon, Nov 23, 2009	42.25	42.49	42.23	42.46
4409	NYSE	ED	Fri, Nov 20, 2009	41.70	42.05	41.67	41.90
4408	NYSE	ED	Thu, Nov 19, 2009	42.05	42.08	41.69	41.80
4407	NYSE	ED	Wed, Nov 18, 2009	42.00	42.24	41.86	42.13
4406	NYSE	ED	Tue, Nov 17, 2009	41.90	42.09	41.81	42.09
4405	NYSE	ED	Mon, Nov 16, 2009	42.18	42.22	41.68	41.85
4404	NYSE	ED	Fri, Nov 13, 2009	42.35	42.55	42.03	42.46
4403	NYSE	ED	Thu, Nov 12, 2009	42.54	42.54	42.05	42.17
4402	NYSE	ED	Wed, Nov 11, 2009	42.60	42.60	42.16	42.47
4401	NYSE	ED	Tue, Nov 10, 2009	42.09	42.58	42.06	42.46
4400	NYSE	ED	Mon, Nov 9, 2009	41.63	42.24	41.60	42.21
4399	NYSE	ED	Fri, Nov 6, 2009	41.49	41.75	41.34	41.53
4398	NYSE	ED	Thu, Nov 5, 2009	41.23	41.57	41.10	41.55
4397	NYSE	ED	Wed, Nov 4, 2009	41.02	41.42	40.83	40.95
4396	NYSE	ED	Tue, Nov 3, 2009	41.09	41.24	40.80	40.88
4395	NYSE	ED	Mon, Nov 2, 2009	40.82	41.41	40.61	41.18
4394	NYSE	ED	Fri, Oct 30, 2009	41.26	41.44	40.55	40.68
4393	NYSE	ED	Thu, Oct 29, 2009	41.20	41.41	40.68	41.32
4392	NYSE	ED	Wed, Oct 28, 2009	41.34	41.67	41.09	41.18
4391	NYSE	ED	Tue, Oct 27, 2009	41.36	42.07	41.26	41.34
4390	NYSE	ED	Mon, Oct 26, 2009	41.91	42.25	41.31	41.33
4389	NYSE	ED	Fri, Oct 23, 2009	41.92	41.93	41.30	41.81
4388	NYSE	ED	Thu, Oct 22, 2009	41.58	41.80	41.30	41.78
4387	NYSE	ED	Wed, Oct 21, 2009	41.75	41.82	41.44	41.52
4386	NYSE	ED	Tue, Oct 20, 2009	41.82	41.97	41.57	41.67
4385	NYSE	ED	Mon, Oct 19, 2009	41.32	41.98	41.07	41.88
4384	NYSE	ED	Fri, Oct 16, 2009	41.05	41.43	40.48	41.33
4383	NYSE	ED	Thu, Oct 15, 2009	40.92	41.22	40.89	41.20
4382	NYSE	ED	Wed, Oct 14, 2009	41.05	41.39	40.83	40.95
4381	NYSE	ED	Tue, Oct 13, 2009	41.43	41.45	40.87	40.96
4380	NYSE	ED	Mon, Oct 12, 2009	41.22	41.49	41.07	41.49
4379	NYSE	ED	Fri, Oct 9, 2009	40.83	41.20	40.83	41.09
4378	NYSE	ED	Thu, Oct 8, 2009	41.10	41.19	40.72	40.91
4377	NYSE	ED	Wed, Oct 7, 2009	40.96	40.96	40.61	40.94
4376	NYSE	ED	Tue, Oct 6, 2009	40.81	41.17	40.70	40.96
4375	NYSE	ED	Mon, Oct 5, 2009	40.55	40.88	40.18	40.88
4374	NYSE	ED	Fri, Oct 2, 2009	40.62	40.77	40.15	40.35
4373	NYSE	ED	Thu, Oct 1, 2009	41.61	41.73	40.76	40.76
4372	NYSE	ED	Wed, Sep 30, 2009	41.29	41.35	40.67	40.94
4371	NYSE	ED	Tue, Sep 29, 2009	41.42	41.44	41.10	41.29
4370	NYSE	ED	Mon, Sep 28, 2009	41.14	41.58	41.14	41.41
4369	NYSE	ED	Fri, Sep 25, 2009	40.89	41.22	40.89	41.07
4368	NYSE	ED	Thu, Sep 24, 2009	40.97	41.30	40.90	40.99
4367	NYSE	ED	Wed, Sep 23, 2009	41.25	41.77	40.96	40.97
4366	NYSE	ED	Tue, Sep 22, 2009	41.39	41.40	40.96	41.17
4365	NYSE	ED	Mon, Sep 21, 2009	41.27	41.52	41.18	41.35
4364	NYSE	ED	Fri, Sep 18, 2009	41.29	41.50	41.04	41.48
4363	NYSE	ED	Thu, Sep 17, 2009	41.03	41.46	40.99	41.03
4362	NYSE	ED	Wed, Sep 16, 2009	40.89	41.20	40.66	41.06
4361	NYSE	ED	Tue, Sep 15, 2009	40.34	40.90	40.21	40.85
4360	NYSE	ED	Mon, Sep 14, 2009	39.63	40.31	39.63	40.26
4359	NYSE	ED	Fri, Sep 11, 2009	39.93	40.05	39.59	39.63
4358	NYSE	ED	Thu, Sep 10, 2009	39.82	40.07	39.67	39.94
4357	NYSE	ED	Wed, Sep 9, 2009	39.91	40.09	39.76	39.89
4356	NYSE	ED	Tue, Sep 8, 2009	40.01	40.01	39.60	39.80
4355	NYSE	ED	Fri, Sep 4, 2009	39.84	39.89	39.55	39.87
4354	NYSE	ED	Thu, Sep 3, 2009	39.72	39.78	39.29	39.74
4353	NYSE	ED	Wed, Sep 2, 2009	40.02	40.11	39.61	39.61
4352	NYSE	ED	Tue, Sep 1, 2009	40.14	40.45	39.97	40.12
4351	NYSE	ED	Mon, Aug 31, 2009	40.37	40.50	40.12	40.19
4350	NYSE	ED	Fri, Aug 28, 2009	40.73	40.73	40.22	40.39
4349	NYSE	ED	Thu, Aug 27, 2009	40.38	40.70	40.10	40.54
4348	NYSE	ED	Wed, Aug 26, 2009	40.45	40.59	39.99	40.39
4347	NYSE	ED	Tue, Aug 25, 2009	40.59	40.73	40.31	40.43
4346	NYSE	ED	Mon, Aug 24, 2009	40.55	40.60	40.21	40.58
4345	NYSE	ED	Fri, Aug 21, 2009	39.88	40.62	39.83	40.50
4344	NYSE	ED	Thu, Aug 20, 2009	39.30	39.85	39.14	39.72
4343	NYSE	ED	Wed, Aug 19, 2009	39.13	39.41	39.02	39.37
4342	NYSE	ED	Tue, Aug 18, 2009	39.34	39.49	39.06	39.29
4341	NYSE	ED	Mon, Aug 17, 2009	39.50	39.69	39.26	39.35
4340	NYSE	ED	Fri, Aug 14, 2009	40.49	40.66	40.31	40.64
4339	NYSE	ED	Thu, Aug 13, 2009	40.51	40.75	40.27	40.47
4338	NYSE	ED	Wed, Aug 12, 2009	40.05	40.70	40.00	40.50
4337	NYSE	ED	Tue, Aug 11, 2009	39.94	40.31	39.83	40.19
4336	NYSE	ED	Mon, Aug 10, 2009	39.79	40.00	39.75	39.98
4335	NYSE	ED	Fri, Aug 7, 2009	39.66	40.03	39.54	39.86
4334	NYSE	ED	Thu, Aug 6, 2009	39.58	39.63	39.28	39.55
4333	NYSE	ED	Wed, Aug 5, 2009	39.59	39.88	39.42	39.64
4332	NYSE	ED	Tue, Aug 4, 2009	39.49	39.80	39.30	39.50
4331	NYSE	ED	Mon, Aug 3, 2009	39.48	39.68	39.27	39.56
4330	NYSE	ED	Fri, Jul 31, 2009	39.41	39.55	39.17	39.36
4329	NYSE	ED	Thu, Jul 30, 2009	39.43	39.75	39.16	39.49
4328	NYSE	ED	Wed, Jul 29, 2009	38.93	39.32	38.75	39.22
4327	NYSE	ED	Tue, Jul 28, 2009	39.10	39.30	38.82	39.07
4326	NYSE	ED	Mon, Jul 27, 2009	39.10	39.25	38.80	39.24
4325	NYSE	ED	Fri, Jul 24, 2009	38.51	39.10	38.50	39.01
4324	NYSE	ED	Thu, Jul 23, 2009	37.75	38.75	37.61	38.67
4323	NYSE	ED	Wed, Jul 22, 2009	37.87	38.00	37.66	37.84
4322	NYSE	ED	Tue, Jul 21, 2009	37.72	37.95	37.72	37.92
4321	NYSE	ED	Mon, Jul 20, 2009	37.51	37.68	37.26	37.61
4320	NYSE	ED	Fri, Jul 17, 2009	37.51	37.63	37.16	37.39
4319	NYSE	ED	Thu, Jul 16, 2009	37.80	37.81	37.29	37.69
4318	NYSE	ED	Wed, Jul 15, 2009	37.54	37.85	37.51	37.82
4317	NYSE	ED	Tue, Jul 14, 2009	37.09	37.43	36.87	37.38
4316	NYSE	ED	Mon, Jul 13, 2009	36.79	37.20	36.46	37.14
4315	NYSE	ED	Fri, Jul 10, 2009	36.64	36.91	36.50	36.63
4314	NYSE	ED	Thu, Jul 9, 2009	37.20	37.22	36.55	36.76
4313	NYSE	ED	Wed, Jul 8, 2009	37.01	37.36	36.70	37.01
4312	NYSE	ED	Tue, Jul 7, 2009	37.66	37.70	36.91	36.96
4311	NYSE	ED	Mon, Jul 6, 2009	37.00	37.95	37.00	37.53
4310	NYSE	ED	Thu, Jul 2, 2009	37.51	37.73	37.08	37.28
4309	NYSE	ED	Wed, Jul 1, 2009	37.50	37.90	37.37	37.80
4308	NYSE	ED	Tue, Jun 30, 2009	37.41	37.50	36.79	37.42
4307	NYSE	ED	Mon, Jun 29, 2009	37.08	37.55	36.96	37.53
4306	NYSE	ED	Fri, Jun 26, 2009	37.13	37.26	36.85	37.04
4305	NYSE	ED	Thu, Jun 25, 2009	36.35	37.24	36.00	37.14
4304	NYSE	ED	Wed, Jun 24, 2009	36.49	36.63	36.25	36.44
4303	NYSE	ED	Tue, Jun 23, 2009	36.99	37.29	36.14	36.26
4302	NYSE	ED	Mon, Jun 22, 2009	36.42	37.30	36.34	37.03
4301	NYSE	ED	Fri, Jun 19, 2009	37.40	37.45	36.72	36.79
4300	NYSE	ED	Thu, Jun 18, 2009	36.66	37.39	36.66	37.33
4299	NYSE	ED	Wed, Jun 17, 2009	36.30	36.99	36.30	36.78
4298	NYSE	ED	Tue, Jun 16, 2009	36.75	36.90	36.13	36.44
4297	NYSE	ED	Mon, Jun 15, 2009	36.85	37.00	36.25	36.56
4296	NYSE	ED	Fri, Jun 12, 2009	36.49	37.15	36.13	37.08
4295	NYSE	ED	Thu, Jun 11, 2009	35.90	36.99	35.90	36.68
4294	NYSE	ED	Wed, Jun 10, 2009	35.74	36.15	35.59	35.92
4293	NYSE	ED	Tue, Jun 9, 2009	35.79	35.80	35.40	35.44
4292	NYSE	ED	Mon, Jun 8, 2009	35.79	35.98	35.35	35.81
4291	NYSE	ED	Fri, Jun 5, 2009	35.77	35.98	35.33	35.78
4290	NYSE	ED	Thu, Jun 4, 2009	35.63	35.65	35.36	35.54
4289	NYSE	ED	Wed, Jun 3, 2009	35.83	36.00	35.33	35.52
4288	NYSE	ED	Tue, Jun 2, 2009	36.24	36.33	35.81	35.84
4287	NYSE	ED	Mon, Jun 1, 2009	35.52	36.29	35.52	36.23
4286	NYSE	ED	Fri, May 29, 2009	35.54	35.58	35.00	35.46
4285	NYSE	ED	Thu, May 28, 2009	34.94	35.58	34.79	35.41
4284	NYSE	ED	Wed, May 27, 2009	35.62	35.65	34.73	34.76
4283	NYSE	ED	Tue, May 26, 2009	34.71	35.75	34.51	35.66
4282	NYSE	ED	Fri, May 22, 2009	34.51	34.91	34.40	34.60
4281	NYSE	ED	Thu, May 21, 2009	34.78	34.78	34.36	34.50
4280	NYSE	ED	Wed, May 20, 2009	35.40	35.55	34.85	34.87
4279	NYSE	ED	Tue, May 19, 2009	35.19	35.69	35.03	35.23
4278	NYSE	ED	Mon, May 18, 2009	35.19	35.37	34.60	34.85
4277	NYSE	ED	Fri, May 15, 2009	35.11	35.25	34.49	34.86
4276	NYSE	ED	Thu, May 14, 2009	35.21	35.51	34.71	35.02
4275	NYSE	ED	Wed, May 13, 2009	35.89	36.00	35.16	35.26
4274	NYSE	ED	Tue, May 12, 2009	36.52	36.78	36.29	36.46
4273	NYSE	ED	Mon, May 11, 2009	37.13	37.38	36.37	36.42
4272	NYSE	ED	Fri, May 8, 2009	37.66	38.17	37.30	37.58
4271	NYSE	ED	Thu, May 7, 2009	37.32	37.45	36.90	37.31
4270	NYSE	ED	Wed, May 6, 2009	37.15	37.59	36.96	37.04
4269	NYSE	ED	Tue, May 5, 2009	37.40	37.60	37.17	37.43
4268	NYSE	ED	Mon, May 4, 2009	37.76	37.77	37.00	37.36
4267	NYSE	ED	Fri, May 1, 2009	37.21	37.37	36.89	37.37
4266	NYSE	ED	Thu, Apr 30, 2009	37.74	37.77	36.95	37.13
4265	NYSE	ED	Wed, Apr 29, 2009	37.91	37.91	37.38	37.56
4264	NYSE	ED	Tue, Apr 28, 2009	37.52	37.93	37.40	37.68
4263	NYSE	ED	Mon, Apr 27, 2009	37.13	37.87	37.13	37.61
4262	NYSE	ED	Fri, Apr 24, 2009	37.63	37.74	37.20	37.45
4261	NYSE	ED	Thu, Apr 23, 2009	37.76	37.88	37.12	37.48
4260	NYSE	ED	Wed, Apr 22, 2009	38.50	38.65	37.26	37.58
4259	NYSE	ED	Tue, Apr 21, 2009	38.45	38.99	38.05	38.27
4258	NYSE	ED	Mon, Apr 20, 2009	38.49	39.00	38.42	38.43
4257	NYSE	ED	Fri, Apr 17, 2009	38.80	38.87	38.40	38.76
4256	NYSE	ED	Thu, Apr 16, 2009	38.84	38.86	38.34	38.56
4255	NYSE	ED	Wed, Apr 15, 2009	38.21	38.69	38.20	38.69
4254	NYSE	ED	Tue, Apr 14, 2009	38.80	38.80	38.01	38.34
4253	NYSE	ED	Mon, Apr 13, 2009	38.87	39.06	38.30	38.90
4252	NYSE	ED	Thu, Apr 9, 2009	39.18	39.48	38.44	38.89
4251	NYSE	ED	Wed, Apr 8, 2009	38.89	39.08	38.40	38.94
4250	NYSE	ED	Tue, Apr 7, 2009	38.61	39.08	38.11	38.70
4249	NYSE	ED	Mon, Apr 6, 2009	38.99	39.37	38.75	39.10
4248	NYSE	ED	Fri, Apr 3, 2009	39.32	39.81	38.83	39.25
4247	NYSE	ED	Thu, Apr 2, 2009	39.91	40.00	38.83	39.21
4246	NYSE	ED	Wed, Apr 1, 2009	39.44	39.75	38.89	39.39
4245	NYSE	ED	Tue, Mar 31, 2009	38.80	39.99	38.64	39.61
4244	NYSE	ED	Mon, Mar 30, 2009	37.78	38.78	37.78	38.75
4243	NYSE	ED	Fri, Mar 27, 2009	38.40	38.59	37.69	38.38
4242	NYSE	ED	Thu, Mar 26, 2009	38.62	38.90	37.81	38.78
4241	NYSE	ED	Wed, Mar 25, 2009	38.03	38.76	37.66	38.25
4240	NYSE	ED	Tue, Mar 24, 2009	38.49	38.89	38.06	38.07
4239	NYSE	ED	Mon, Mar 23, 2009	38.19	38.99	38.00	38.96
4238	NYSE	ED	Fri, Mar 20, 2009	38.05	38.78	37.67	37.79
4237	NYSE	ED	Thu, Mar 19, 2009	38.20	38.30	37.50	38.02
4236	NYSE	ED	Wed, Mar 18, 2009	36.76	38.41	36.65	38.20
4235	NYSE	ED	Tue, Mar 17, 2009	36.03	36.56	35.69	36.54
4234	NYSE	ED	Mon, Mar 16, 2009	35.40	36.47	35.40	35.93
4233	NYSE	ED	Fri, Mar 13, 2009	35.02	35.29	34.55	35.06
4232	NYSE	ED	Thu, Mar 12, 2009	34.10	34.82	33.94	34.70
4231	NYSE	ED	Wed, Mar 11, 2009	34.20	34.65	34.00	34.21
4230	NYSE	ED	Tue, Mar 10, 2009	33.80	33.95	33.28	33.89
4229	NYSE	ED	Mon, Mar 9, 2009	33.67	33.75	32.56	32.70
4228	NYSE	ED	Fri, Mar 6, 2009	33.87	34.61	33.30	33.94
4227	NYSE	ED	Thu, Mar 5, 2009	33.92	34.22	33.33	33.62
4226	NYSE	ED	Wed, Mar 4, 2009	34.32	34.79	33.71	34.42
4225	NYSE	ED	Tue, Mar 3, 2009	35.71	35.71	33.88	33.90
4224	NYSE	ED	Mon, Mar 2, 2009	36.01	36.34	35.17	35.24
4223	NYSE	ED	Fri, Feb 27, 2009	36.42	36.84	35.88	36.21
4222	NYSE	ED	Thu, Feb 26, 2009	37.22	37.66	36.50	36.53
4221	NYSE	ED	Wed, Feb 25, 2009	37.38	37.38	36.69	36.84
4220	NYSE	ED	Tue, Feb 24, 2009	37.11	37.62	36.76	37.46
4219	NYSE	ED	Mon, Feb 23, 2009	37.95	38.15	36.95	37.02
4218	NYSE	ED	Fri, Feb 20, 2009	37.62	38.18	37.19	37.54
4217	NYSE	ED	Thu, Feb 19, 2009	38.14	38.50	37.78	37.98
4216	NYSE	ED	Wed, Feb 18, 2009	38.28	38.50	37.51	37.74
4215	NYSE	ED	Tue, Feb 17, 2009	39.32	39.32	38.09	38.12
4214	NYSE	ED	Fri, Feb 13, 2009	39.85	39.99	39.25	39.37
4213	NYSE	ED	Thu, Feb 12, 2009	40.17	40.27	39.44	40.19
4212	NYSE	ED	Wed, Feb 11, 2009	40.48	40.49	39.78	40.26
4211	NYSE	ED	Tue, Feb 10, 2009	40.96	41.19	40.02	40.20
4210	NYSE	ED	Mon, Feb 9, 2009	41.27	41.34	40.57	41.19
4209	NYSE	ED	Fri, Feb 6, 2009	41.09	41.61	41.00	41.28
4208	NYSE	ED	Thu, Feb 5, 2009	40.98	41.38	40.80	41.22
4207	NYSE	ED	Wed, Feb 4, 2009	41.06	41.63	40.78	41.06
4206	NYSE	ED	Tue, Feb 3, 2009	40.73	41.24	40.37	41.03
4205	NYSE	ED	Mon, Feb 2, 2009	40.41	40.73	40.00	40.61
4204	NYSE	ED	Fri, Jan 30, 2009	41.07	41.55	40.51	40.75
4203	NYSE	ED	Thu, Jan 29, 2009	40.89	41.64	40.78	41.12
4202	NYSE	ED	Wed, Jan 28, 2009	41.54	41.79	40.79	41.18
4201	NYSE	ED	Tue, Jan 27, 2009	41.19	41.52	40.90	41.39
4200	NYSE	ED	Mon, Jan 26, 2009	40.28	41.29	40.08	41.05
4199	NYSE	ED	Fri, Jan 23, 2009	39.60	40.25	39.22	40.05
4198	NYSE	ED	Thu, Jan 22, 2009	39.80	40.31	39.50	40.05
4197	NYSE	ED	Wed, Jan 21, 2009	39.85	40.08	39.05	40.04
4196	NYSE	ED	Tue, Jan 20, 2009	39.96	40.82	39.49	39.50
4195	NYSE	ED	Fri, Jan 16, 2009	39.96	40.27	39.60	40.07
4194	NYSE	ED	Thu, Jan 15, 2009	39.29	39.77	38.94	39.76
4193	NYSE	ED	Wed, Jan 14, 2009	39.33	39.60	38.94	39.40
4192	NYSE	ED	Tue, Jan 13, 2009	40.02	40.09	39.30	39.58
4191	NYSE	ED	Mon, Jan 12, 2009	39.74	40.95	39.72	40.29
4190	NYSE	ED	Fri, Jan 9, 2009	39.70	40.26	39.42	39.66
4189	NYSE	ED	Thu, Jan 8, 2009	39.04	39.71	39.04	39.46
4188	NYSE	ED	Wed, Jan 7, 2009	38.59	39.14	38.59	39.05
4187	NYSE	ED	Tue, Jan 6, 2009	39.49	39.74	38.87	39.13
4186	NYSE	ED	Mon, Jan 5, 2009	39.20	39.67	39.01	39.47
4185	NYSE	ED	Fri, Jan 2, 2009	39.00	39.43	38.74	39.26
4184	NYSE	ED	Wed, Dec 31, 2008	38.55	39.04	38.34	38.93
4183	NYSE	ED	Tue, Dec 30, 2008	38.48	38.55	38.09	38.52
4182	NYSE	ED	Mon, Dec 29, 2008	38.41	38.41	37.97	38.30
4181	NYSE	ED	Fri, Dec 26, 2008	38.50	38.70	38.15	38.31
4180	NYSE	ED	Wed, Dec 24, 2008	38.72	38.72	38.22	38.36
4179	NYSE	ED	Tue, Dec 23, 2008	38.83	39.02	38.07	38.24
4178	NYSE	ED	Mon, Dec 22, 2008	38.89	39.29	38.51	39.00
4177	NYSE	ED	Fri, Dec 19, 2008	39.36	39.74	38.61	38.64
4176	NYSE	ED	Thu, Dec 18, 2008	38.80	39.62	38.56	38.99
4175	NYSE	ED	Wed, Dec 17, 2008	39.40	39.40	38.56	38.62
4174	NYSE	ED	Tue, Dec 16, 2008	38.94	39.38	38.67	39.35
4173	NYSE	ED	Mon, Dec 15, 2008	38.90	38.90	38.00	38.64
4172	NYSE	ED	Fri, Dec 12, 2008	37.90	38.91	37.90	38.88
4171	NYSE	ED	Thu, Dec 11, 2008	39.18	39.75	38.75	39.03
4170	NYSE	ED	Wed, Dec 10, 2008	38.83	39.48	38.79	39.41
4169	NYSE	ED	Tue, Dec 9, 2008	38.96	39.29	38.30	38.55
4168	NYSE	ED	Mon, Dec 8, 2008	39.52	39.65	38.70	39.12
4167	NYSE	ED	Fri, Dec 5, 2008	37.92	39.17	37.30	38.97
4166	NYSE	ED	Thu, Dec 4, 2008	39.19	39.45	37.78	38.32
4165	NYSE	ED	Wed, Dec 3, 2008	38.38	39.60	38.38	39.58
4164	NYSE	ED	Tue, Dec 2, 2008	38.82	39.39	38.33	39.33
4163	NYSE	ED	Mon, Dec 1, 2008	40.00	40.04	38.26	38.33
4162	NYSE	ED	Fri, Nov 28, 2008	39.29	40.39	39.29	40.39
4161	NYSE	ED	Wed, Nov 26, 2008	39.14	39.85	39.02	39.68
4160	NYSE	ED	Tue, Nov 25, 2008	40.26	41.00	39.15	39.78
4159	NYSE	ED	Mon, Nov 24, 2008	40.20	41.00	39.76	40.18
4158	NYSE	ED	Fri, Nov 21, 2008	38.27	40.15	37.46	40.00
4157	NYSE	ED	Thu, Nov 20, 2008	38.55	39.50	37.13	37.53
4156	NYSE	ED	Wed, Nov 19, 2008	39.30	40.08	38.50	38.52
4155	NYSE	ED	Tue, Nov 18, 2008	38.66	39.49	38.11	39.35
4154	NYSE	ED	Mon, Nov 17, 2008	38.78	39.80	38.27	38.81
4153	NYSE	ED	Fri, Nov 14, 2008	39.22	40.88	38.59	39.19
4152	NYSE	ED	Thu, Nov 13, 2008	38.34	39.96	37.65	39.96
4151	NYSE	ED	Wed, Nov 12, 2008	38.22	38.62	37.66	38.20
4150	NYSE	ED	Tue, Nov 11, 2008	39.12	39.25	38.02	38.77
4149	NYSE	ED	Mon, Nov 10, 2008	41.28	41.48	39.00	39.32
4148	NYSE	ED	Fri, Nov 7, 2008	42.00	42.17	41.39	42.13
4147	NYSE	ED	Thu, Nov 6, 2008	42.05	43.47	41.21	42.23
4146	NYSE	ED	Wed, Nov 5, 2008	44.53	44.70	43.28	43.55
4145	NYSE	ED	Tue, Nov 4, 2008	44.30	44.86	43.84	44.53
4144	NYSE	ED	Mon, Nov 3, 2008	43.42	43.87	42.68	43.61
4143	NYSE	ED	Fri, Oct 31, 2008	43.48	44.08	42.68	43.32
4142	NYSE	ED	Thu, Oct 30, 2008	43.02	43.91	42.70	43.73
4141	NYSE	ED	Wed, Oct 29, 2008	42.55	43.97	42.06	42.14
4140	NYSE	ED	Tue, Oct 28, 2008	40.50	43.00	39.72	42.92
4139	NYSE	ED	Mon, Oct 27, 2008	40.22	41.25	39.28	39.78
4138	NYSE	ED	Fri, Oct 24, 2008	39.04	41.00	38.76	40.21
4137	NYSE	ED	Thu, Oct 23, 2008	39.80	41.92	38.76	40.91
4136	NYSE	ED	Wed, Oct 22, 2008	40.75	40.75	38.61	39.71
4135	NYSE	ED	Tue, Oct 21, 2008	41.76	42.18	40.52	40.83
4134	NYSE	ED	Mon, Oct 20, 2008	40.08	42.20	39.30	42.04
4133	NYSE	ED	Fri, Oct 17, 2008	38.95	40.62	38.26	39.15
4132	NYSE	ED	Thu, Oct 16, 2008	38.90	39.63	37.28	39.59
4131	NYSE	ED	Wed, Oct 15, 2008	39.91	40.16	38.50	38.81
4130	NYSE	ED	Tue, Oct 14, 2008	42.16	42.50	38.67	40.53
4129	NYSE	ED	Mon, Oct 13, 2008	39.17	41.52	38.29	41.06
4128	NYSE	ED	Fri, Oct 10, 2008	37.95	38.51	34.11	37.61
4127	NYSE	ED	Thu, Oct 9, 2008	41.21	41.68	38.42	38.84
4126	NYSE	ED	Wed, Oct 8, 2008	40.99	43.07	40.27	41.44
4125	NYSE	ED	Tue, Oct 7, 2008	42.87	43.47	41.44	41.63
4124	NYSE	ED	Mon, Oct 6, 2008	42.53	43.19	40.86	42.56
4123	NYSE	ED	Fri, Oct 3, 2008	44.16	44.45	43.01	43.16
4122	NYSE	ED	Thu, Oct 2, 2008	43.65	44.19	43.29	43.67
4121	NYSE	ED	Wed, Oct 1, 2008	42.75	43.93	42.54	43.84
4120	NYSE	ED	Tue, Sep 30, 2008	43.13	43.54	42.51	42.96
4119	NYSE	ED	Mon, Sep 29, 2008	43.30	44.09	42.62	42.80
4118	NYSE	ED	Fri, Sep 26, 2008	43.40	43.95	43.08	43.66
4117	NYSE	ED	Thu, Sep 25, 2008	43.31	44.15	43.04	43.80
4116	NYSE	ED	Wed, Sep 24, 2008	42.90	43.27	42.32	43.20
4115	NYSE	ED	Tue, Sep 23, 2008	42.97	43.58	42.80	42.85
4114	NYSE	ED	Mon, Sep 22, 2008	43.98	43.98	43.02	43.09
4113	NYSE	ED	Fri, Sep 19, 2008	45.99	46.39	43.50	44.31
4112	NYSE	ED	Thu, Sep 18, 2008	43.88	46.21	43.76	45.85
4111	NYSE	ED	Wed, Sep 17, 2008	44.50	44.97	43.87	43.87
4110	NYSE	ED	Tue, Sep 16, 2008	43.89	45.18	43.80	44.97
4109	NYSE	ED	Mon, Sep 15, 2008	42.97	44.46	42.62	44.13
4108	NYSE	ED	Fri, Sep 12, 2008	43.00	43.60	42.98	43.58
4107	NYSE	ED	Thu, Sep 11, 2008	42.89	43.37	42.30	43.26
4106	NYSE	ED	Wed, Sep 10, 2008	42.70	43.23	42.38	42.90
4105	NYSE	ED	Tue, Sep 9, 2008	42.71	42.98	42.50	42.51
4104	NYSE	ED	Mon, Sep 8, 2008	40.89	42.73	40.73	42.70
4103	NYSE	ED	Fri, Sep 5, 2008	41.11	41.20	40.15	40.56
4102	NYSE	ED	Thu, Sep 4, 2008	41.25	41.44	40.82	41.16
4101	NYSE	ED	Wed, Sep 3, 2008	41.25	41.78	41.09	41.28
4100	NYSE	ED	Tue, Sep 2, 2008	41.25	41.70	40.80	41.27
4099	NYSE	ED	Fri, Aug 29, 2008	41.41	41.56	40.83	40.90
4098	NYSE	ED	Thu, Aug 28, 2008	41.29	41.59	41.08	41.55
4097	NYSE	ED	Wed, Aug 27, 2008	41.07	41.37	41.06	41.29
4096	NYSE	ED	Tue, Aug 26, 2008	40.73	41.25	40.71	41.13
4095	NYSE	ED	Mon, Aug 25, 2008	41.15	41.19	40.55	40.74
4094	NYSE	ED	Fri, Aug 22, 2008	40.88	41.26	40.88	41.26
4093	NYSE	ED	Thu, Aug 21, 2008	40.57	40.98	40.35	40.83
4092	NYSE	ED	Wed, Aug 20, 2008	40.96	41.09	40.63	40.85
4091	NYSE	ED	Tue, Aug 19, 2008	41.20	41.24	40.70	41.01
4090	NYSE	ED	Mon, Aug 18, 2008	40.84	41.34	40.81	41.25
4089	NYSE	ED	Fri, Aug 15, 2008	39.97	40.83	39.93	40.81
4088	NYSE	ED	Thu, Aug 14, 2008	40.40	40.40	39.75	39.96
4087	NYSE	ED	Wed, Aug 13, 2008	40.21	40.61	39.69	40.44
4086	NYSE	ED	Tue, Aug 12, 2008	41.09	41.09	39.90	40.21
4085	NYSE	ED	Mon, Aug 11, 2008	40.76	41.30	40.21	41.26
4084	NYSE	ED	Fri, Aug 8, 2008	39.90	41.58	39.90	41.50
4083	NYSE	ED	Thu, Aug 7, 2008	40.19	40.99	39.72	39.72
4082	NYSE	ED	Wed, Aug 6, 2008	40.67	41.20	40.01	40.01
4081	NYSE	ED	Tue, Aug 5, 2008	39.57	40.70	39.25	40.64
4080	NYSE	ED	Mon, Aug 4, 2008	38.93	39.87	38.84	39.31
4079	NYSE	ED	Fri, Aug 1, 2008	39.84	39.84	38.80	38.80
4078	NYSE	ED	Thu, Jul 31, 2008	39.16	39.78	39.10	39.70
4077	NYSE	ED	Wed, Jul 30, 2008	38.66	39.40	38.58	39.35
4076	NYSE	ED	Tue, Jul 29, 2008	38.50	38.61	38.29	38.56
4075	NYSE	ED	Mon, Jul 28, 2008	38.30	38.74	38.21	38.34
4074	NYSE	ED	Fri, Jul 25, 2008	38.84	38.87	38.22	38.28
4073	NYSE	ED	Thu, Jul 24, 2008	39.09	39.09	38.50	38.76
4072	NYSE	ED	Wed, Jul 23, 2008	39.27	39.27	38.40	39.00
4071	NYSE	ED	Tue, Jul 22, 2008	38.64	39.31	38.64	39.17
4070	NYSE	ED	Mon, Jul 21, 2008	38.64	39.08	38.37	38.74
4069	NYSE	ED	Fri, Jul 18, 2008	38.02	38.78	37.94	38.48
4068	NYSE	ED	Thu, Jul 17, 2008	37.88	38.00	37.38	37.99
4067	NYSE	ED	Wed, Jul 16, 2008	38.15	38.28	37.50	37.71
4066	NYSE	ED	Tue, Jul 15, 2008	38.18	38.35	37.90	38.13
4065	NYSE	ED	Mon, Jul 14, 2008	38.93	38.98	38.18	38.24
4064	NYSE	ED	Fri, Jul 11, 2008	39.00	39.28	38.53	38.77
4063	NYSE	ED	Thu, Jul 10, 2008	39.10	39.38	38.97	39.17
4062	NYSE	ED	Wed, Jul 9, 2008	38.93	39.36	38.67	39.01
4061	NYSE	ED	Tue, Jul 8, 2008	38.04	38.81	37.90	38.81
4060	NYSE	ED	Mon, Jul 7, 2008	38.30	38.67	37.75	38.00
4059	NYSE	ED	Thu, Jul 3, 2008	38.63	38.80	38.12	38.17
4058	NYSE	ED	Wed, Jul 2, 2008	38.85	39.02	38.38	38.38
4057	NYSE	ED	Tue, Jul 1, 2008	39.00	39.10	38.53	38.76
4056	NYSE	ED	Mon, Jun 30, 2008	38.45	39.30	38.36	39.09
4055	NYSE	ED	Fri, Jun 27, 2008	39.17	39.46	38.41	38.42
4054	NYSE	ED	Thu, Jun 26, 2008	40.03	40.04	39.14	39.17
4053	NYSE	ED	Wed, Jun 25, 2008	39.98	40.22	39.77	40.10
4052	NYSE	ED	Tue, Jun 24, 2008	39.80	39.98	39.54	39.81
4051	NYSE	ED	Mon, Jun 23, 2008	39.78	40.14	39.75	39.82
4050	NYSE	ED	Fri, Jun 20, 2008	40.09	40.38	39.66	39.69
4049	NYSE	ED	Thu, Jun 19, 2008	40.01	40.44	39.97	40.32
4048	NYSE	ED	Wed, Jun 18, 2008	40.07	40.41	39.95	40.04
4047	NYSE	ED	Tue, Jun 17, 2008	40.29	40.49	40.03	40.19
4046	NYSE	ED	Mon, Jun 16, 2008	40.15	40.32	39.88	40.30
4045	NYSE	ED	Fri, Jun 13, 2008	39.96	40.37	39.76	40.36
4044	NYSE	ED	Thu, Jun 12, 2008	39.99	40.02	39.65	39.78
4043	NYSE	ED	Wed, Jun 11, 2008	40.16	40.28	39.71	39.72
4042	NYSE	ED	Tue, Jun 10, 2008	40.31	40.48	40.05	40.25
4041	NYSE	ED	Mon, Jun 9, 2008	40.33	40.63	40.11	40.52
4040	NYSE	ED	Fri, Jun 6, 2008	40.76	40.90	40.04	40.04
4039	NYSE	ED	Thu, Jun 5, 2008	40.72	41.08	40.53	41.01
4038	NYSE	ED	Wed, Jun 4, 2008	40.52	40.87	40.16	40.81
4037	NYSE	ED	Tue, Jun 3, 2008	40.91	41.12	40.37	40.49
4036	NYSE	ED	Mon, Jun 2, 2008	41.30	41.37	40.59	40.73
4035	NYSE	ED	Fri, May 30, 2008	41.44	41.51	41.22	41.30
4034	NYSE	ED	Thu, May 29, 2008	41.35	41.52	41.19	41.34
4033	NYSE	ED	Wed, May 28, 2008	41.31	41.54	41.11	41.34
4032	NYSE	ED	Tue, May 27, 2008	41.19	41.41	41.06	41.18
4031	NYSE	ED	Fri, May 23, 2008	41.64	41.61	41.08	41.09
4030	NYSE	ED	Thu, May 22, 2008	41.54	41.88	41.21	41.64
4029	NYSE	ED	Wed, May 21, 2008	41.80	42.04	41.35	41.40
4028	NYSE	ED	Tue, May 20, 2008	41.82	42.08	41.69	41.81
4027	NYSE	ED	Mon, May 19, 2008	41.70	41.99	41.52	41.94
4026	NYSE	ED	Fri, May 16, 2008	41.73	41.80	41.48	41.65
4025	NYSE	ED	Thu, May 15, 2008	41.72	41.73	41.32	41.63
4024	NYSE	ED	Wed, May 14, 2008	41.65	41.72	41.30	41.64
4023	NYSE	ED	Tue, May 13, 2008	41.60	41.72	41.11	41.39
4022	NYSE	ED	Mon, May 12, 2008	41.57	41.67	41.13	41.50
4021	NYSE	ED	Fri, May 9, 2008	41.73	42.06	41.05	41.95
4020	NYSE	ED	Thu, May 8, 2008	41.86	42.06	41.52	41.88
4019	NYSE	ED	Wed, May 7, 2008	42.30	42.38	41.66	41.72
4018	NYSE	ED	Tue, May 6, 2008	42.05	42.26	41.68	42.26
4017	NYSE	ED	Mon, May 5, 2008	42.48	42.50	41.81	42.07
4016	NYSE	ED	Fri, May 2, 2008	42.30	42.73	41.97	42.49
4015	NYSE	ED	Thu, May 1, 2008	41.72	42.29	41.50	42.22
4014	NYSE	ED	Wed, Apr 30, 2008	41.73	42.01	41.50	41.60
4013	NYSE	ED	Tue, Apr 29, 2008	41.65	41.84	41.52	41.58
4012	NYSE	ED	Mon, Apr 28, 2008	41.48	41.70	41.37	41.59
4011	NYSE	ED	Fri, Apr 25, 2008	41.26	41.56	41.16	41.45
4010	NYSE	ED	Thu, Apr 24, 2008	41.32	41.54	41.00	41.15
4009	NYSE	ED	Wed, Apr 23, 2008	41.13	41.48	41.01	41.18
4008	NYSE	ED	Tue, Apr 22, 2008	41.43	41.58	40.98	41.17
4007	NYSE	ED	Mon, Apr 21, 2008	41.42	41.65	41.16	41.53
4006	NYSE	ED	Fri, Apr 18, 2008	41.82	42.00	41.33	41.52
4005	NYSE	ED	Thu, Apr 17, 2008	41.57	42.00	41.47	41.74
4004	NYSE	ED	Wed, Apr 16, 2008	41.25	41.85	41.01	41.77
4003	NYSE	ED	Tue, Apr 15, 2008	41.03	41.16	40.76	41.05
4002	NYSE	ED	Mon, Apr 14, 2008	41.40	41.40	40.70	40.76
4001	NYSE	ED	Fri, Apr 11, 2008	41.23	41.40	41.00	41.27
4000	NYSE	ED	Thu, Apr 10, 2008	41.82	41.82	41.06	41.12
3999	NYSE	ED	Wed, Apr 9, 2008	41.50	41.89	41.48	41.74
3998	NYSE	ED	Tue, Apr 8, 2008	41.41	41.64	41.27	41.50
3997	NYSE	ED	Mon, Apr 7, 2008	41.81	41.87	41.41	41.54
3996	NYSE	ED	Fri, Apr 4, 2008	41.52	41.91	41.23	41.59
3995	NYSE	ED	Thu, Apr 3, 2008	41.25	41.37	41.03	41.23
3994	NYSE	ED	Wed, Apr 2, 2008	40.94	41.44	40.66	41.18
3993	NYSE	ED	Tue, Apr 1, 2008	39.98	40.79	39.80	40.69
3992	NYSE	ED	Mon, Mar 31, 2008	39.44	39.87	39.30	39.70
3991	NYSE	ED	Fri, Mar 28, 2008	40.00	40.19	39.30	39.45
3990	NYSE	ED	Thu, Mar 27, 2008	39.94	40.36	39.80	39.87
3989	NYSE	ED	Wed, Mar 26, 2008	40.35	40.35	39.78	39.93
3988	NYSE	ED	Tue, Mar 25, 2008	40.62	40.63	40.13	40.25
3987	NYSE	ED	Mon, Mar 24, 2008	41.06	41.06	40.33	40.52
3986	NYSE	ED	Thu, Mar 20, 2008	40.27	40.99	40.15	40.81
3985	NYSE	ED	Wed, Mar 19, 2008	41.67	42.15	40.47	40.48
3984	NYSE	ED	Tue, Mar 18, 2008	41.19	41.62	40.88	41.55
3983	NYSE	ED	Mon, Mar 17, 2008	40.15	41.11	40.10	40.79
3982	NYSE	ED	Fri, Mar 14, 2008	41.37	41.38	40.25	40.67
3981	NYSE	ED	Thu, Mar 13, 2008	41.10	41.34	40.62	40.99
3980	NYSE	ED	Wed, Mar 12, 2008	41.76	42.11	41.06	41.11
3979	NYSE	ED	Tue, Mar 11, 2008	41.18	41.70	41.07	41.63
3978	NYSE	ED	Mon, Mar 10, 2008	41.20	41.24	40.61	40.83
3977	NYSE	ED	Fri, Mar 7, 2008	41.02	41.02	40.53	40.85
3976	NYSE	ED	Thu, Mar 6, 2008	41.35	41.50	40.90	40.90
3975	NYSE	ED	Wed, Mar 5, 2008	41.20	41.30	40.65	41.03
3974	NYSE	ED	Tue, Mar 4, 2008	41.04	41.42	40.75	41.15
3973	NYSE	ED	Mon, Mar 3, 2008	40.90	41.24	40.65	40.98
3972	NYSE	ED	Fri, Feb 29, 2008	41.22	41.26	40.57	40.89
3971	NYSE	ED	Thu, Feb 28, 2008	41.78	41.80	41.12	41.40
3970	NYSE	ED	Wed, Feb 27, 2008	42.26	42.43	41.80	41.90
3969	NYSE	ED	Tue, Feb 26, 2008	42.25	42.46	41.76	42.43
3968	NYSE	ED	Mon, Feb 25, 2008	42.25	42.39	42.01	42.22
3967	NYSE	ED	Fri, Feb 22, 2008	42.01	42.16	41.44	42.14
3966	NYSE	ED	Thu, Feb 21, 2008	42.53	42.67	41.60	41.70
3965	NYSE	ED	Wed, Feb 20, 2008	42.42	42.61	42.17	42.47
3964	NYSE	ED	Tue, Feb 19, 2008	42.96	42.96	42.36	42.56
3963	NYSE	ED	Fri, Feb 15, 2008	42.50	42.60	41.96	42.40
3962	NYSE	ED	Thu, Feb 14, 2008	42.98	43.37	42.35	42.51
3961	NYSE	ED	Wed, Feb 13, 2008	43.19	43.48	42.70	42.88
3960	NYSE	ED	Tue, Feb 12, 2008	42.75	43.00	42.51	42.91
3959	NYSE	ED	Mon, Feb 11, 2008	43.00	43.05	42.51	42.57
3958	NYSE	ED	Fri, Feb 8, 2008	43.53	43.84	43.28	43.37
3957	NYSE	ED	Thu, Feb 7, 2008	44.19	44.19	43.36	43.67
3956	NYSE	ED	Wed, Feb 6, 2008	44.31	44.40	43.75	43.93
3955	NYSE	ED	Tue, Feb 5, 2008	44.66	44.68	43.85	43.93
3954	NYSE	ED	Mon, Feb 4, 2008	44.45	45.10	44.37	44.77
3953	NYSE	ED	Fri, Feb 1, 2008	43.68	44.48	43.50	44.38
3952	NYSE	ED	Thu, Jan 31, 2008	43.42	43.92	42.46	43.61
3951	NYSE	ED	Wed, Jan 30, 2008	43.66	43.90	43.11	43.16
3950	NYSE	ED	Tue, Jan 29, 2008	43.68	44.05	43.30	43.49
3949	NYSE	ED	Mon, Jan 28, 2008	43.41	43.88	43.12	43.49
3948	NYSE	ED	Fri, Jan 25, 2008	45.27	45.27	43.17	43.27
3947	NYSE	ED	Thu, Jan 24, 2008	45.23	45.26	43.55	43.65
3946	NYSE	ED	Wed, Jan 23, 2008	43.51	44.99	42.92	44.92
3945	NYSE	ED	Tue, Jan 22, 2008	43.12	44.19	42.74	43.48
3944	NYSE	ED	Fri, Jan 18, 2008	45.32	45.83	43.87	44.60
3943	NYSE	ED	Thu, Jan 17, 2008	46.48	46.52	44.82	44.93
3942	NYSE	ED	Wed, Jan 16, 2008	46.77	47.38	46.38	46.44
3941	NYSE	ED	Tue, Jan 15, 2008	47.08	47.80	46.89	46.89
3940	NYSE	ED	Mon, Jan 14, 2008	47.20	47.52	46.89	47.52
3939	NYSE	ED	Fri, Jan 11, 2008	46.53	47.08	46.09	46.92
3938	NYSE	ED	Thu, Jan 10, 2008	47.51	47.55	46.34	46.62
3937	NYSE	ED	Wed, Jan 9, 2008	48.45	48.45	47.31	47.84
3936	NYSE	ED	Tue, Jan 8, 2008	48.74	49.30	48.30	48.33
3935	NYSE	ED	Mon, Jan 7, 2008	48.12	48.71	48.11	48.60
3934	NYSE	ED	Fri, Jan 4, 2008	48.07	48.49	47.88	47.92
3933	NYSE	ED	Thu, Jan 3, 2008	48.38	48.65	48.01	48.06
3932	NYSE	ED	Wed, Jan 2, 2008	48.67	48.88	48.03	48.12
3931	NYSE	ED	Mon, Dec 31, 2007	48.88	49.00	48.63	48.85
3930	NYSE	ED	Fri, Dec 28, 2007	48.02	49.31	48.02	48.93
3929	NYSE	ED	Thu, Dec 27, 2007	48.38	48.56	48.13	48.32
3928	NYSE	ED	Wed, Dec 26, 2007	48.35	48.65	48.25	48.33
3927	NYSE	ED	Mon, Dec 24, 2007	48.69	48.92	48.31	48.56
3926	NYSE	ED	Fri, Dec 21, 2007	48.86	48.95	48.51	48.64
3925	NYSE	ED	Thu, Dec 20, 2007	48.88	49.00	48.09	48.39
3924	NYSE	ED	Wed, Dec 19, 2007	49.01	49.06	48.44	48.44
3923	NYSE	ED	Tue, Dec 18, 2007	48.83	49.80	48.67	48.90
3922	NYSE	ED	Mon, Dec 17, 2007	49.00	49.31	48.40	48.58
3921	NYSE	ED	Fri, Dec 14, 2007	49.76	49.83	49.26	49.26
3920	NYSE	ED	Thu, Dec 13, 2007	49.56	50.07	49.45	49.95
3919	NYSE	ED	Wed, Dec 12, 2007	50.55	50.55	49.44	49.71
3918	NYSE	ED	Tue, Dec 11, 2007	50.25	50.51	49.28	49.41
3917	NYSE	ED	Mon, Dec 10, 2007	49.35	50.25	49.35	50.21
3916	NYSE	ED	Fri, Dec 7, 2007	49.35	49.68	49.09	49.49
3915	NYSE	ED	Thu, Dec 6, 2007	49.59	49.66	49.03	49.36
3914	NYSE	ED	Wed, Dec 5, 2007	49.59	49.86	49.28	49.71
3913	NYSE	ED	Tue, Dec 4, 2007	48.17	49.64	48.17	49.23
3912	NYSE	ED	Mon, Dec 3, 2007	48.25	48.80	48.25	48.56
3911	NYSE	ED	Fri, Nov 30, 2007	49.04	49.04	48.34	48.45
3910	NYSE	ED	Thu, Nov 29, 2007	48.55	48.89	48.37	48.56
3909	NYSE	ED	Wed, Nov 28, 2007	49.01	49.01	48.53	48.80
3908	NYSE	ED	Tue, Nov 27, 2007	48.85	48.95	48.26	48.74
3907	NYSE	ED	Mon, Nov 26, 2007	48.04	49.15	48.04	48.50
3906	NYSE	ED	Fri, Nov 23, 2007	48.22	48.67	48.11	48.45
3905	NYSE	ED	Wed, Nov 21, 2007	47.60	48.73	47.60	48.00
3904	NYSE	ED	Tue, Nov 20, 2007	47.48	48.05	47.45	47.90
3903	NYSE	ED	Mon, Nov 19, 2007	46.63	48.00	46.63	47.50
3902	NYSE	ED	Fri, Nov 16, 2007	46.97	47.06	46.24	46.83
3901	NYSE	ED	Thu, Nov 15, 2007	46.31	47.00	46.31	46.74
3900	NYSE	ED	Wed, Nov 14, 2007	46.99	47.03	46.51	46.59
3899	NYSE	ED	Tue, Nov 13, 2007	46.55	46.82	46.06	46.82
3898	NYSE	ED	Mon, Nov 12, 2007	45.95	46.75	45.95	46.23
3897	NYSE	ED	Fri, Nov 9, 2007	46.60	46.89	46.25	46.33
3896	NYSE	ED	Thu, Nov 8, 2007	46.59	47.27	46.23	47.14
3895	NYSE	ED	Wed, Nov 7, 2007	47.00	47.02	46.15	46.15
3894	NYSE	ED	Tue, Nov 6, 2007	46.94	47.21	46.67	47.08
3893	NYSE	ED	Mon, Nov 5, 2007	47.39	47.47	46.85	47.28
3892	NYSE	ED	Fri, Nov 2, 2007	46.98	47.45	46.76	46.90
3891	NYSE	ED	Thu, Nov 1, 2007	47.05	47.19	46.21	46.27
3890	NYSE	ED	Wed, Oct 31, 2007	46.65	47.16	46.57	47.09
3889	NYSE	ED	Tue, Oct 30, 2007	46.54	46.94	46.43	46.55
3888	NYSE	ED	Mon, Oct 29, 2007	46.73	47.08	46.47	46.51
3887	NYSE	ED	Fri, Oct 26, 2007	46.42	46.74	46.25	46.67
3886	NYSE	ED	Thu, Oct 25, 2007	45.93	46.54	45.61	46.39
3885	NYSE	ED	Wed, Oct 24, 2007	45.07	45.83	45.07	45.82
3884	NYSE	ED	Tue, Oct 23, 2007	45.56	45.59	45.13	45.42
3883	NYSE	ED	Mon, Oct 22, 2007	45.00	45.58	44.57	45.24
3882	NYSE	ED	Fri, Oct 19, 2007	46.17	46.17	45.00	45.12
3881	NYSE	ED	Thu, Oct 18, 2007	46.20	46.58	46.00	46.14
3880	NYSE	ED	Wed, Oct 17, 2007	46.54	46.64	46.09	46.49
3879	NYSE	ED	Tue, Oct 16, 2007	46.39	46.61	46.12	46.35
3878	NYSE	ED	Mon, Oct 15, 2007	46.81	46.97	46.03	46.42
3877	NYSE	ED	Fri, Oct 12, 2007	46.98	47.07	46.65	46.77
3876	NYSE	ED	Thu, Oct 11, 2007	47.38	47.57	46.51	46.86
3875	NYSE	ED	Wed, Oct 10, 2007	47.73	47.73	47.07	47.17
3874	NYSE	ED	Tue, Oct 9, 2007	47.33	47.83	47.08	47.76
3873	NYSE	ED	Mon, Oct 8, 2007	47.27	47.51	47.00	47.20
3872	NYSE	ED	Fri, Oct 5, 2007	47.20	47.66	47.18	47.27
3871	NYSE	ED	Thu, Oct 4, 2007	47.29	47.44	47.10	47.24
3870	NYSE	ED	Wed, Oct 3, 2007	46.83	47.17	46.74	47.10
3869	NYSE	ED	Tue, Oct 2, 2007	46.92	47.12	46.64	46.97
3868	NYSE	ED	Mon, Oct 1, 2007	46.57	47.14	46.38	46.98
3867	NYSE	ED	Fri, Sep 28, 2007	46.86	46.88	46.20	46.30
3866	NYSE	ED	Thu, Sep 27, 2007	47.21	47.23	46.74	46.82
3865	NYSE	ED	Wed, Sep 26, 2007	46.90	47.26	46.74	47.12
3864	NYSE	ED	Tue, Sep 25, 2007	46.94	47.31	46.71	46.82
3863	NYSE	ED	Mon, Sep 24, 2007	47.05	47.45	46.94	47.04
3862	NYSE	ED	Fri, Sep 21, 2007	47.36	47.44	46.86	46.98
3861	NYSE	ED	Thu, Sep 20, 2007	47.38	47.45	46.76	47.02
3860	NYSE	ED	Wed, Sep 19, 2007	47.14	47.53	46.84	47.30
3859	NYSE	ED	Tue, Sep 18, 2007	46.49	47.24	46.31	46.90
3858	NYSE	ED	Mon, Sep 17, 2007	46.22	46.25	45.88	46.07
3857	NYSE	ED	Fri, Sep 14, 2007	45.75	46.39	45.74	46.26
3856	NYSE	ED	Thu, Sep 13, 2007	46.24	46.36	45.80	45.92
3855	NYSE	ED	Wed, Sep 12, 2007	45.93	46.20	45.74	46.03
3854	NYSE	ED	Tue, Sep 11, 2007	45.87	45.93	45.54	45.87
3853	NYSE	ED	Mon, Sep 10, 2007	45.40	45.65	44.75	45.53
3852	NYSE	ED	Fri, Sep 7, 2007	45.81	46.03	45.36	45.54
3851	NYSE	ED	Thu, Sep 6, 2007	46.43	46.47	45.80	46.20
3850	NYSE	ED	Wed, Sep 5, 2007	46.29	46.39	45.77	46.22
3849	NYSE	ED	Tue, Sep 4, 2007	46.01	46.61	45.95	46.42
3848	NYSE	ED	Fri, Aug 31, 2007	46.24	46.37	45.49	45.94
3847	NYSE	ED	Thu, Aug 30, 2007	45.64	46.25	45.50	45.93
3846	NYSE	ED	Wed, Aug 29, 2007	45.43	46.06	45.34	46.06
3845	NYSE	ED	Tue, Aug 28, 2007	45.69	45.99	45.05	45.08
3844	NYSE	ED	Mon, Aug 27, 2007	46.77	46.77	45.44	45.67
3843	NYSE	ED	Fri, Aug 24, 2007	46.56	46.83	46.25	46.80
3842	NYSE	ED	Thu, Aug 23, 2007	47.10	47.20	46.40	46.66
3841	NYSE	ED	Wed, Aug 22, 2007	46.86	47.15	46.28	47.00
3840	NYSE	ED	Tue, Aug 21, 2007	45.81	47.16	45.80	46.78
3839	NYSE	ED	Mon, Aug 20, 2007	46.13	46.48	45.46	46.11
3838	NYSE	ED	Fri, Aug 17, 2007	46.10	46.60	45.07	45.96
3837	NYSE	ED	Thu, Aug 16, 2007	44.47	45.79	44.17	45.62
3836	NYSE	ED	Wed, Aug 15, 2007	45.57	46.40	44.93	45.03
3835	NYSE	ED	Tue, Aug 14, 2007	46.25	46.65	45.48	45.81
3834	NYSE	ED	Mon, Aug 13, 2007	46.27	47.02	45.92	46.02
3833	NYSE	ED	Fri, Aug 10, 2007	46.84	48.50	46.54	47.43
3832	NYSE	ED	Thu, Aug 9, 2007	46.89	48.15	46.47	46.94
3831	NYSE	ED	Wed, Aug 8, 2007	46.70	48.57	46.44	47.00
3830	NYSE	ED	Tue, Aug 7, 2007	45.26	47.85	45.22	47.19
3829	NYSE	ED	Mon, Aug 6, 2007	44.20	45.75	43.77	45.73
3828	NYSE	ED	Fri, Aug 3, 2007	45.46	45.57	43.87	43.87
3827	NYSE	ED	Thu, Aug 2, 2007	45.17	45.55	44.75	45.46
3826	NYSE	ED	Wed, Aug 1, 2007	43.85	45.09	43.68	44.94
3825	NYSE	ED	Tue, Jul 31, 2007	44.06	44.75	43.60	43.68
3824	NYSE	ED	Mon, Jul 30, 2007	43.83	44.32	43.10	44.01
3823	NYSE	ED	Fri, Jul 27, 2007	44.65	44.80	43.65	43.65
3822	NYSE	ED	Thu, Jul 26, 2007	45.07	45.66	44.14	44.77
3821	NYSE	ED	Wed, Jul 25, 2007	44.97	45.36	44.27	45.30
3820	NYSE	ED	Tue, Jul 24, 2007	45.10	45.55	44.35	44.40
3819	NYSE	ED	Mon, Jul 23, 2007	45.48	45.85	44.92	45.15
3818	NYSE	ED	Fri, Jul 20, 2007	46.01	46.26	45.35	45.37
3817	NYSE	ED	Thu, Jul 19, 2007	46.00	46.23	45.54	46.01
3816	NYSE	ED	Wed, Jul 18, 2007	45.64	45.91	45.37	45.73
3815	NYSE	ED	Tue, Jul 17, 2007	45.48	45.81	45.36	45.57
3814	NYSE	ED	Mon, Jul 16, 2007	45.92	46.23	45.44	45.47
3813	NYSE	ED	Fri, Jul 13, 2007	45.85	46.25	45.53	46.09
3812	NYSE	ED	Thu, Jul 12, 2007	45.51	45.72	45.21	45.72
3811	NYSE	ED	Wed, Jul 11, 2007	44.90	45.21	44.77	45.26
3810	NYSE	ED	Tue, Jul 10, 2007	45.10	45.39	44.86	44.91
3809	NYSE	ED	Mon, Jul 9, 2007	45.42	45.48	45.10	45.31
3808	NYSE	ED	Fri, Jul 6, 2007	45.66	45.70	44.87	45.21
3807	NYSE	ED	Thu, Jul 5, 2007	45.82	46.01	45.06	45.62
3806	NYSE	ED	Tue, Jul 3, 2007	45.97	46.21	45.42	45.84
3805	NYSE	ED	Mon, Jul 2, 2007	45.35	45.63	45.06	45.61
3804	NYSE	ED	Fri, Jun 29, 2007	45.34	45.54	44.68	45.12
3803	NYSE	ED	Thu, Jun 28, 2007	45.31	45.79	44.95	45.26
3802	NYSE	ED	Wed, Jun 27, 2007	45.00	45.70	44.74	45.47
3801	NYSE	ED	Tue, Jun 26, 2007	45.58	46.10	45.14	45.14
3800	NYSE	ED	Mon, Jun 25, 2007	45.56	45.79	45.01	45.17
3799	NYSE	ED	Fri, Jun 22, 2007	45.84	45.84	44.92	45.20
3798	NYSE	ED	Thu, Jun 21, 2007	45.88	46.13	45.26	45.93
3797	NYSE	ED	Wed, Jun 20, 2007	46.99	47.36	45.80	45.88
3796	NYSE	ED	Tue, Jun 19, 2007	47.00	47.04	46.50	46.76
3795	NYSE	ED	Mon, Jun 18, 2007	47.37	47.51	46.86	46.93
3794	NYSE	ED	Fri, Jun 15, 2007	47.01	47.66	46.99	47.37
3793	NYSE	ED	Thu, Jun 14, 2007	46.99	47.30	46.55	46.91
3792	NYSE	ED	Wed, Jun 13, 2007	46.38	47.02	46.27	47.02
3791	NYSE	ED	Tue, Jun 12, 2007	46.39	46.73	46.00	46.11
3790	NYSE	ED	Mon, Jun 11, 2007	46.77	46.97	46.52	46.52
3789	NYSE	ED	Fri, Jun 8, 2007	47.21	47.39	46.14	46.59
3788	NYSE	ED	Thu, Jun 7, 2007	47.18	47.39	46.13	46.39
3787	NYSE	ED	Wed, Jun 6, 2007	47.93	47.93	47.08	47.65
3786	NYSE	ED	Tue, Jun 5, 2007	48.58	48.59	47.63	47.73
3785	NYSE	ED	Mon, Jun 4, 2007	48.48	48.89	48.04	48.63
3784	NYSE	ED	Fri, Jun 1, 2007	49.00	49.09	48.27	48.48
3783	NYSE	ED	Thu, May 31, 2007	48.86	49.01	48.66	48.82
3782	NYSE	ED	Wed, May 30, 2007	48.26	48.78	48.00	48.72
3781	NYSE	ED	Tue, May 29, 2007	48.25	48.82	47.98	48.38
3780	NYSE	ED	Fri, May 25, 2007	48.61	48.70	47.53	48.12
3779	NYSE	ED	Thu, May 24, 2007	49.73	49.84	48.22	48.36
3778	NYSE	ED	Wed, May 23, 2007	50.70	50.85	49.73	49.73
3777	NYSE	ED	Tue, May 22, 2007	50.88	51.00	50.68	50.70
3776	NYSE	ED	Mon, May 21, 2007	51.03	51.10	50.78	51.00
3775	NYSE	ED	Fri, May 18, 2007	51.02	51.08	50.68	50.95
3774	NYSE	ED	Thu, May 17, 2007	51.42	51.42	50.83	50.87
3773	NYSE	ED	Wed, May 16, 2007	50.70	51.45	50.55	51.43
3772	NYSE	ED	Tue, May 15, 2007	50.75	51.13	50.52	50.68
3771	NYSE	ED	Mon, May 14, 2007	50.45	50.73	50.38	50.70
3770	NYSE	ED	Fri, May 11, 2007	50.50	50.98	50.40	50.97
3769	NYSE	ED	Thu, May 10, 2007	51.67	51.99	50.86	50.92
3768	NYSE	ED	Wed, May 9, 2007	51.98	52.00	49.92	51.67
3767	NYSE	ED	Tue, May 8, 2007	51.80	51.97	51.50	51.86
3766	NYSE	ED	Mon, May 7, 2007	51.54	51.96	51.37	51.83
3765	NYSE	ED	Fri, May 4, 2007	51.86	51.86	51.28	51.42
3764	NYSE	ED	Thu, May 3, 2007	51.67	51.82	51.25	51.58
3763	NYSE	ED	Wed, May 2, 2007	51.53	51.86	51.36	51.67
3762	NYSE	ED	Tue, May 1, 2007	51.33	51.63	51.05	51.41
3761	NYSE	ED	Mon, Apr 30, 2007	51.52	51.68	51.22	51.26
3760	NYSE	ED	Fri, Apr 27, 2007	52.22	52.22	51.64	51.80
3759	NYSE	ED	Thu, Apr 26, 2007	52.50	52.90	52.08	52.22
3758	NYSE	ED	Wed, Apr 25, 2007	52.45	52.79	52.02	52.63
3757	NYSE	ED	Tue, Apr 24, 2007	52.12	52.26	51.89	52.16
3756	NYSE	ED	Mon, Apr 23, 2007	51.98	52.14	51.83	51.98
3755	NYSE	ED	Fri, Apr 20, 2007	51.95	52.15	51.71	52.00
3754	NYSE	ED	Thu, Apr 19, 2007	51.71	52.53	51.71	51.91
3753	NYSE	ED	Wed, Apr 18, 2007	52.15	52.63	52.05	52.55
3752	NYSE	ED	Tue, Apr 17, 2007	51.92	52.49	51.84	52.35
3751	NYSE	ED	Mon, Apr 16, 2007	51.92	52.00	51.70	51.94
3750	NYSE	ED	Fri, Apr 13, 2007	51.99	51.99	51.46	51.79
3749	NYSE	ED	Thu, Apr 12, 2007	51.80	52.05	51.48	51.75
3748	NYSE	ED	Wed, Apr 11, 2007	52.15	52.23	51.66	51.80
3747	NYSE	ED	Tue, Apr 10, 2007	52.23	52.30	51.95	52.26
3746	NYSE	ED	Mon, Apr 9, 2007	51.94	52.24	51.88	52.14
3745	NYSE	ED	Thu, Apr 5, 2007	51.69	52.18	51.60	52.05
3744	NYSE	ED	Wed, Apr 4, 2007	51.83	52.22	51.75	51.84
3743	NYSE	ED	Tue, Apr 3, 2007	51.92	52.06	51.51	52.00
3742	NYSE	ED	Mon, Apr 2, 2007	50.94	51.76	50.84	51.72
3741	NYSE	ED	Fri, Mar 30, 2007	51.19	51.40	50.41	51.06
3740	NYSE	ED	Thu, Mar 29, 2007	51.12	51.30	50.64	51.25
3739	NYSE	ED	Wed, Mar 28, 2007	50.86	51.35	50.78	50.92
3738	NYSE	ED	Tue, Mar 27, 2007	51.06	51.15	50.63	50.96
3737	NYSE	ED	Mon, Mar 26, 2007	50.42	50.98	50.14	50.93
3736	NYSE	ED	Fri, Mar 23, 2007	50.05	50.45	49.90	50.42
3735	NYSE	ED	Thu, Mar 22, 2007	50.12	50.32	49.87	50.23
3734	NYSE	ED	Wed, Mar 21, 2007	49.71	50.29	49.42	50.19
3733	NYSE	ED	Tue, Mar 20, 2007	49.10	49.80	48.88	49.75
3732	NYSE	ED	Mon, Mar 19, 2007	48.95	49.26	48.61	49.05
3731	NYSE	ED	Fri, Mar 16, 2007	48.90	48.95	48.42	48.61
3730	NYSE	ED	Thu, Mar 15, 2007	48.49	48.95	48.21	48.79
3729	NYSE	ED	Wed, Mar 14, 2007	48.19	48.66	47.81	48.48
3728	NYSE	ED	Tue, Mar 13, 2007	48.39	48.69	47.93	48.04
3727	NYSE	ED	Mon, Mar 12, 2007	48.39	48.63	48.10	48.49
3726	NYSE	ED	Fri, Mar 9, 2007	48.50	48.59	48.17	48.40
3725	NYSE	ED	Thu, Mar 8, 2007	48.14	48.47	47.97	48.44
3724	NYSE	ED	Wed, Mar 7, 2007	48.14	48.35	47.86	47.99
3723	NYSE	ED	Tue, Mar 6, 2007	47.73	48.30	47.46	48.17
3722	NYSE	ED	Mon, Mar 5, 2007	47.94	48.01	47.47	47.56
3721	NYSE	ED	Fri, Mar 2, 2007	48.60	48.63	48.06	48.08
3720	NYSE	ED	Thu, Mar 1, 2007	48.15	48.86	48.00	48.68
3719	NYSE	ED	Wed, Feb 28, 2007	48.67	48.94	48.32	48.58
3718	NYSE	ED	Tue, Feb 27, 2007	49.45	49.54	48.00	48.62
3717	NYSE	ED	Mon, Feb 26, 2007	49.70	50.05	49.34	49.74
3716	NYSE	ED	Fri, Feb 23, 2007	49.69	49.89	49.25	49.33
3715	NYSE	ED	Thu, Feb 22, 2007	49.10	49.57	49.00	49.54
3714	NYSE	ED	Wed, Feb 21, 2007	48.75	48.95	48.63	48.75
3713	NYSE	ED	Tue, Feb 20, 2007	48.67	49.05	48.65	49.02
3712	NYSE	ED	Fri, Feb 16, 2007	48.51	48.83	48.28	48.72
3711	NYSE	ED	Thu, Feb 15, 2007	48.80	48.80	48.50	48.58
3710	NYSE	ED	Wed, Feb 14, 2007	48.66	48.97	48.64	48.81
3709	NYSE	ED	Tue, Feb 13, 2007	48.49	48.73	48.30	48.72
3708	NYSE	ED	Mon, Feb 12, 2007	48.45	48.53	48.20	48.42
3707	NYSE	ED	Fri, Feb 9, 2007	48.92	49.25	48.72	49.03
3706	NYSE	ED	Thu, Feb 8, 2007	48.88	49.16	48.85	48.93
3705	NYSE	ED	Wed, Feb 7, 2007	48.75	49.03	48.57	48.92
3704	NYSE	ED	Tue, Feb 6, 2007	48.63	48.89	48.58	48.74
3703	NYSE	ED	Mon, Feb 5, 2007	48.48	48.75	48.30	48.64
3702	NYSE	ED	Fri, Feb 2, 2007	48.50	48.53	48.31	48.46
3701	NYSE	ED	Thu, Feb 1, 2007	48.41	48.60	48.22	48.40
3700	NYSE	ED	Wed, Jan 31, 2007	47.92	48.38	47.68	48.28
3699	NYSE	ED	Tue, Jan 30, 2007	48.04	48.04	47.57	47.93
3698	NYSE	ED	Mon, Jan 29, 2007	48.00	48.07	47.72	47.94
3697	NYSE	ED	Fri, Jan 26, 2007	48.03	48.16	47.68	48.10
3696	NYSE	ED	Thu, Jan 25, 2007	48.63	48.67	48.01	48.03
3695	NYSE	ED	Wed, Jan 24, 2007	48.35	48.68	48.28	48.53
3694	NYSE	ED	Tue, Jan 23, 2007	48.22	48.54	48.12	48.33
3693	NYSE	ED	Mon, Jan 22, 2007	47.90	48.43	47.85	48.25
3692	NYSE	ED	Fri, Jan 19, 2007	47.84	47.99	47.64	47.74
3691	NYSE	ED	Thu, Jan 18, 2007	47.07	47.74	47.07	47.63
3690	NYSE	ED	Wed, Jan 17, 2007	47.67	47.68	47.30	47.60
3689	NYSE	ED	Tue, Jan 16, 2007	47.53	47.95	47.39	47.53
3688	NYSE	ED	Fri, Jan 12, 2007	47.57	47.70	47.19	47.36
3687	NYSE	ED	Thu, Jan 11, 2007	47.80	48.19	47.54	47.75
3686	NYSE	ED	Wed, Jan 10, 2007	47.59	48.04	47.55	47.81
3685	NYSE	ED	Tue, Jan 9, 2007	47.70	47.87	47.34	47.70
3684	NYSE	ED	Mon, Jan 8, 2007	47.66	47.76	47.33	47.56
3683	NYSE	ED	Fri, Jan 5, 2007	48.29	48.31	47.32	47.63
3682	NYSE	ED	Thu, Jan 4, 2007	48.28	48.57	48.05	48.31
3681	NYSE	ED	Wed, Jan 3, 2007	48.12	48.70	48.12	48.39
3680	NYSE	ED	Fri, Dec 29, 2006	48.12	48.30	47.90	48.07
3679	NYSE	ED	Thu, Dec 28, 2006	48.12	48.30	48.05	48.14
3678	NYSE	ED	Wed, Dec 27, 2006	48.00	48.24	47.97	48.19
3677	NYSE	ED	Tue, Dec 26, 2006	47.77	48.01	47.59	47.92
3676	NYSE	ED	Fri, Dec 22, 2006	47.80	48.09	47.63	47.76
3675	NYSE	ED	Thu, Dec 21, 2006	47.98	47.99	47.55	47.80
3674	NYSE	ED	Wed, Dec 20, 2006	48.31	48.35	47.90	47.91
3673	NYSE	ED	Tue, Dec 19, 2006	48.28	48.44	48.00	48.38
3672	NYSE	ED	Mon, Dec 18, 2006	48.90	48.95	48.02	48.22
3671	NYSE	ED	Fri, Dec 15, 2006	49.24	49.28	48.60	48.67
3670	NYSE	ED	Thu, Dec 14, 2006	48.62	49.13	48.59	49.13
3669	NYSE	ED	Wed, Dec 13, 2006	48.70	48.86	48.35	48.61
3668	NYSE	ED	Tue, Dec 12, 2006	48.10	48.78	48.04	48.66
3667	NYSE	ED	Mon, Dec 11, 2006	47.79	48.07	47.79	47.99
3666	NYSE	ED	Fri, Dec 8, 2006	48.11	48.23	47.75	47.83
3665	NYSE	ED	Thu, Dec 7, 2006	48.22	48.42	47.95	48.04
3664	NYSE	ED	Wed, Dec 6, 2006	48.31	48.42	48.06	48.22
3663	NYSE	ED	Tue, Dec 5, 2006	48.35	48.47	48.23	48.40
3662	NYSE	ED	Mon, Dec 4, 2006	48.28	48.47	48.18	48.40
3661	NYSE	ED	Fri, Dec 1, 2006	48.29	48.45	47.90	48.22
3660	NYSE	ED	Thu, Nov 30, 2006	48.10	48.27	47.95	48.22
3659	NYSE	ED	Wed, Nov 29, 2006	47.94	48.25	47.90	48.18
3658	NYSE	ED	Tue, Nov 28, 2006	47.45	48.03	47.41	47.88
3657	NYSE	ED	Mon, Nov 27, 2006	47.91	47.95	47.33	47.52
3656	NYSE	ED	Fri, Nov 24, 2006	47.65	47.98	47.65	47.85
3655	NYSE	ED	Wed, Nov 22, 2006	47.77	48.00	47.74	47.79
3654	NYSE	ED	Tue, Nov 21, 2006	47.87	47.98	47.70	47.82
3653	NYSE	ED	Mon, Nov 20, 2006	48.27	48.27	47.73	47.86
3652	NYSE	ED	Fri, Nov 17, 2006	47.81	48.11	47.74	47.99
3651	NYSE	ED	Thu, Nov 16, 2006	47.90	48.20	47.87	47.91
3650	NYSE	ED	Wed, Nov 15, 2006	47.83	48.05	47.67	47.72
3649	NYSE	ED	Tue, Nov 14, 2006	47.48	48.10	47.48	47.98
3648	NYSE	ED	Mon, Nov 13, 2006	47.87	48.08	47.57	47.58
3647	NYSE	ED	Fri, Nov 10, 2006	48.15	48.37	48.01	48.30
3646	NYSE	ED	Thu, Nov 9, 2006	48.08	48.18	47.89	48.03
3645	NYSE	ED	Wed, Nov 8, 2006	47.70	48.16	47.68	48.08
3644	NYSE	ED	Tue, Nov 7, 2006	47.88	48.09	47.65	47.69
3643	NYSE	ED	Mon, Nov 6, 2006	48.00	48.11	47.78	47.93
3642	NYSE	ED	Fri, Nov 3, 2006	48.48	48.72	47.48	48.02
3641	NYSE	ED	Thu, Nov 2, 2006	48.51	48.79	48.19	48.78
3640	NYSE	ED	Wed, Nov 1, 2006	48.47	48.88	48.41	48.66
3639	NYSE	ED	Tue, Oct 31, 2006	48.52	48.56	48.25	48.35
3638	NYSE	ED	Mon, Oct 30, 2006	48.36	48.61	48.23	48.42
3637	NYSE	ED	Fri, Oct 27, 2006	48.38	48.40	48.17	48.23
3636	NYSE	ED	Thu, Oct 26, 2006	48.70	48.70	48.13	48.35
3635	NYSE	ED	Wed, Oct 25, 2006	47.71	48.39	47.71	48.22
3634	NYSE	ED	Tue, Oct 24, 2006	47.63	47.91	47.50	47.90
3633	NYSE	ED	Mon, Oct 23, 2006	47.69	48.09	47.50	47.94
3632	NYSE	ED	Fri, Oct 20, 2006	47.69	47.89	47.55	47.89
3631	NYSE	ED	Thu, Oct 19, 2006	47.20	47.61	47.20	47.47
3630	NYSE	ED	Wed, Oct 18, 2006	46.91	47.73	46.91	47.54
3629	NYSE	ED	Tue, Oct 17, 2006	46.92	47.22	46.87	47.10
3628	NYSE	ED	Mon, Oct 16, 2006	46.65	46.88	46.50	46.86
3627	NYSE	ED	Fri, Oct 13, 2006	46.86	46.96	46.54	46.74
3626	NYSE	ED	Thu, Oct 12, 2006	46.52	46.89	46.32	46.79
3625	NYSE	ED	Wed, Oct 11, 2006	46.30	47.03	46.30	46.54
3624	NYSE	ED	Tue, Oct 10, 2006	46.35	46.51	46.27	46.41
3623	NYSE	ED	Mon, Oct 9, 2006	46.30	46.49	46.21	46.42
3622	NYSE	ED	Fri, Oct 6, 2006	46.56	46.71	46.31	46.43
3621	NYSE	ED	Thu, Oct 5, 2006	46.99	47.12	46.61	46.73
3620	NYSE	ED	Wed, Oct 4, 2006	46.62	46.94	46.55	46.92
3619	NYSE	ED	Tue, Oct 3, 2006	46.47	46.64	46.04	46.62
3618	NYSE	ED	Mon, Oct 2, 2006	46.27	46.67	46.27	46.35
3617	NYSE	ED	Fri, Sep 29, 2006	46.74	46.75	46.19	46.20
3616	NYSE	ED	Thu, Sep 28, 2006	46.86	46.96	46.40	46.70
3615	NYSE	ED	Wed, Sep 27, 2006	46.50	46.82	46.34	46.75
3614	NYSE	ED	Tue, Sep 26, 2006	46.37	46.63	46.18	46.45
3613	NYSE	ED	Mon, Sep 25, 2006	46.13	46.59	46.08	46.39
3612	NYSE	ED	Fri, Sep 22, 2006	46.10	46.20	46.00	46.02
3611	NYSE	ED	Thu, Sep 21, 2006	46.00	46.15	45.96	46.15
3610	NYSE	ED	Wed, Sep 20, 2006	45.97	46.53	45.84	46.32
3609	NYSE	ED	Tue, Sep 19, 2006	45.80	45.99	45.67	45.80
3608	NYSE	ED	Mon, Sep 18, 2006	45.78	45.90	45.50	45.71
3607	NYSE	ED	Fri, Sep 15, 2006	45.67	46.08	45.56	45.73
3606	NYSE	ED	Thu, Sep 14, 2006	45.43	45.83	45.35	45.43
3605	NYSE	ED	Wed, Sep 13, 2006	45.42	45.58	45.05	45.54
3604	NYSE	ED	Tue, Sep 12, 2006	45.35	45.35	45.01	45.31
3603	NYSE	ED	Mon, Sep 11, 2006	45.34	45.59	45.18	45.25
3602	NYSE	ED	Fri, Sep 8, 2006	45.40	45.47	45.23	45.29
3601	NYSE	ED	Thu, Sep 7, 2006	45.38	45.44	45.10	45.17
3600	NYSE	ED	Wed, Sep 6, 2006	45.51	45.59	45.20	45.35
3599	NYSE	ED	Tue, Sep 5, 2006	45.80	45.80	45.36	45.56
3598	NYSE	ED	Fri, Sep 1, 2006	46.14	46.15	45.80	45.90
3597	NYSE	ED	Thu, Aug 31, 2006	45.70	46.27	45.70	46.20
3596	NYSE	ED	Wed, Aug 30, 2006	45.88	45.89	45.52	45.75
3595	NYSE	ED	Tue, Aug 29, 2006	45.78	45.95	45.58	45.79
3594	NYSE	ED	Mon, Aug 28, 2006	45.47	46.00	45.37	45.94
3593	NYSE	ED	Fri, Aug 25, 2006	45.32	45.56	45.30	45.39
3592	NYSE	ED	Thu, Aug 24, 2006	45.30	45.42	45.16	45.34
3591	NYSE	ED	Wed, Aug 23, 2006	45.65	45.80	45.01	45.15
3590	NYSE	ED	Tue, Aug 22, 2006	45.47	45.77	45.30	45.76
3589	NYSE	ED	Mon, Aug 21, 2006	45.20	45.69	45.15	45.41
3588	NYSE	ED	Fri, Aug 18, 2006	45.14	45.53	45.05	45.34
3587	NYSE	ED	Thu, Aug 17, 2006	45.10	45.15	44.70	45.05
3586	NYSE	ED	Wed, Aug 16, 2006	45.38	45.59	45.08	45.10
3585	NYSE	ED	Tue, Aug 15, 2006	45.70	45.71	45.29	45.35
3584	NYSE	ED	Mon, Aug 14, 2006	45.14	45.80	44.98	45.29
3583	NYSE	ED	Fri, Aug 11, 2006	45.62	45.92	45.51	45.80
3582	NYSE	ED	Thu, Aug 10, 2006	45.61	45.86	45.34	45.77
3581	NYSE	ED	Wed, Aug 9, 2006	45.99	46.23	45.61	45.64
3580	NYSE	ED	Tue, Aug 8, 2006	45.53	46.08	45.49	46.01
3579	NYSE	ED	Mon, Aug 7, 2006	46.15	46.69	45.42	45.52
3578	NYSE	ED	Fri, Aug 4, 2006	46.50	46.82	46.44	46.65
3577	NYSE	ED	Thu, Aug 3, 2006	46.75	47.05	46.01	46.26
3576	NYSE	ED	Wed, Aug 2, 2006	46.73	47.01	46.57	46.81
3575	NYSE	ED	Tue, Aug 1, 2006	46.73	46.94	46.54	46.84
3574	NYSE	ED	Mon, Jul 31, 2006	47.22	47.22	46.73	46.87
3573	NYSE	ED	Fri, Jul 28, 2006	46.80	47.27	46.60	46.99
3572	NYSE	ED	Thu, Jul 27, 2006	47.19	47.45	46.62	46.62
3571	NYSE	ED	Wed, Jul 26, 2006	46.90	47.25	46.83	47.19
3570	NYSE	ED	Tue, Jul 25, 2006	46.75	46.99	46.68	46.97
3569	NYSE	ED	Mon, Jul 24, 2006	46.70	47.00	46.55	46.95
3568	NYSE	ED	Fri, Jul 21, 2006	46.98	46.99	46.60	46.80
3567	NYSE	ED	Thu, Jul 20, 2006	46.25	46.73	46.12	46.55
3566	NYSE	ED	Wed, Jul 19, 2006	45.88	46.49	45.88	46.31
3565	NYSE	ED	Tue, Jul 18, 2006	45.33	45.88	45.30	45.78
3564	NYSE	ED	Mon, Jul 17, 2006	45.23	45.68	45.23	45.34
3563	NYSE	ED	Fri, Jul 14, 2006	45.22	45.52	45.04	45.21
3562	NYSE	ED	Thu, Jul 13, 2006	45.25	45.25	45.11	45.20
3561	NYSE	ED	Wed, Jul 12, 2006	45.46	45.56	45.25	45.33
3560	NYSE	ED	Tue, Jul 11, 2006	45.49	45.69	45.23	45.56
3559	NYSE	ED	Mon, Jul 10, 2006	45.05	45.44	44.90	45.44
3558	NYSE	ED	Fri, Jul 7, 2006	44.42	45.31	44.36	45.10
3557	NYSE	ED	Thu, Jul 6, 2006	44.65	44.70	44.25	44.45
3556	NYSE	ED	Wed, Jul 5, 2006	44.66	44.94	44.48	44.62
3555	NYSE	ED	Mon, Jul 3, 2006	44.64	44.95	44.25	44.93
3554	NYSE	ED	Fri, Jun 30, 2006	44.50	44.71	44.16	44.44
3553	NYSE	ED	Thu, Jun 29, 2006	43.94	44.47	43.75	44.39
3552	NYSE	ED	Wed, Jun 28, 2006	43.35	43.76	43.35	43.70
3551	NYSE	ED	Tue, Jun 27, 2006	43.42	43.91	43.19	43.24
3550	NYSE	ED	Mon, Jun 26, 2006	43.40	43.80	43.29	43.47
3549	NYSE	ED	Fri, Jun 23, 2006	43.38	43.84	43.28	43.49
3548	NYSE	ED	Thu, Jun 22, 2006	43.36	43.58	43.05	43.48
3547	NYSE	ED	Wed, Jun 21, 2006	43.70	43.85	43.41	43.50
3546	NYSE	ED	Tue, Jun 20, 2006	43.82	43.91	43.54	43.73
3545	NYSE	ED	Mon, Jun 19, 2006	44.23	44.36	43.51	43.85
3544	NYSE	ED	Fri, Jun 16, 2006	44.44	44.69	43.98	44.23
3543	NYSE	ED	Thu, Jun 15, 2006	44.12	44.48	43.67	44.35
3542	NYSE	ED	Wed, Jun 14, 2006	44.20	44.30	43.57	43.91
3541	NYSE	ED	Tue, Jun 13, 2006	44.54	44.93	44.15	44.30
3540	NYSE	ED	Mon, Jun 12, 2006	44.89	45.00	44.49	44.83
3539	NYSE	ED	Fri, Jun 9, 2006	44.14	44.78	44.06	44.61
3538	NYSE	ED	Thu, Jun 8, 2006	43.99	44.55	43.85	44.44
3537	NYSE	ED	Wed, Jun 7, 2006	43.82	44.11	43.72	43.95
3536	NYSE	ED	Tue, Jun 6, 2006	44.28	44.28	43.53	44.03
3535	NYSE	ED	Mon, Jun 5, 2006	44.25	44.32	43.97	44.04
3534	NYSE	ED	Fri, Jun 2, 2006	44.19	44.46	43.88	44.45
3533	NYSE	ED	Thu, Jun 1, 2006	44.17	44.23	43.80	44.09
3532	NYSE	ED	Wed, May 31, 2006	43.69	44.48	43.45	44.10
3531	NYSE	ED	Tue, May 30, 2006	43.75	44.04	43.59	43.69
3530	NYSE	ED	Fri, May 26, 2006	43.70	44.07	43.45	44.06
3529	NYSE	ED	Thu, May 25, 2006	43.23	43.68	43.06	43.67
3528	NYSE	ED	Wed, May 24, 2006	42.43	43.24	42.19	43.14
3527	NYSE	ED	Tue, May 23, 2006	42.80	43.02	42.15	42.25
3526	NYSE	ED	Mon, May 22, 2006	41.95	43.15	41.95	42.97
3525	NYSE	ED	Fri, May 19, 2006	41.85	42.39	41.54	42.15
3524	NYSE	ED	Thu, May 18, 2006	41.41	41.86	41.40	41.53
3523	NYSE	ED	Wed, May 17, 2006	41.75	42.00	41.17	41.40
3522	NYSE	ED	Tue, May 16, 2006	42.12	42.23	41.95	42.00
3521	NYSE	ED	Mon, May 15, 2006	41.92	42.52	41.85	42.13
3520	NYSE	ED	Fri, May 12, 2006	42.34	42.43	41.78	41.81
3519	NYSE	ED	Thu, May 11, 2006	43.20	43.26	42.43	42.53
3518	NYSE	ED	Wed, May 10, 2006	43.01	43.69	42.93	43.68
3517	NYSE	ED	Tue, May 9, 2006	43.02	43.06	42.85	43.01
3516	NYSE	ED	Mon, May 8, 2006	43.00	43.40	43.00	43.08
3515	NYSE	ED	Fri, May 5, 2006	42.73	43.22	42.73	43.12
3514	NYSE	ED	Thu, May 4, 2006	42.54	42.69	42.39	42.58
3513	NYSE	ED	Wed, May 3, 2006	42.75	42.95	42.31	42.34
3512	NYSE	ED	Tue, May 2, 2006	43.07	43.30	42.75	42.86
3511	NYSE	ED	Mon, May 1, 2006	43.50	43.50	42.65	42.92
3510	NYSE	ED	Fri, Apr 28, 2006	42.72	43.31	42.38	43.12
3509	NYSE	ED	Thu, Apr 27, 2006	42.00	43.04	41.90	42.73
3508	NYSE	ED	Wed, Apr 26, 2006	42.45	42.52	42.04	42.17
3507	NYSE	ED	Tue, Apr 25, 2006	42.97	42.97	42.17	42.30
3506	NYSE	ED	Mon, Apr 24, 2006	42.68	43.11	42.50	43.05
3505	NYSE	ED	Fri, Apr 21, 2006	43.10	43.21	42.47	42.67
3504	NYSE	ED	Thu, Apr 20, 2006	42.50	43.19	42.46	42.88
3503	NYSE	ED	Wed, Apr 19, 2006	42.30	42.65	42.10	42.41
3502	NYSE	ED	Tue, Apr 18, 2006	42.05	42.59	41.94	42.36
3501	NYSE	ED	Mon, Apr 17, 2006	41.86	41.98	41.62	41.98
3500	NYSE	ED	Thu, Apr 13, 2006	41.80	42.18	41.80	41.88
3499	NYSE	ED	Wed, Apr 12, 2006	41.85	42.15	41.85	42.07
3498	NYSE	ED	Tue, Apr 11, 2006	42.15	42.34	41.75	41.86
3497	NYSE	ED	Mon, Apr 10, 2006	42.36	42.66	42.09	42.22
3496	NYSE	ED	Fri, Apr 7, 2006	42.80	42.89	42.23	42.39
3495	NYSE	ED	Thu, Apr 6, 2006	43.71	43.83	43.11	43.22
3494	NYSE	ED	Wed, Apr 5, 2006	43.50	43.86	43.15	43.69
3493	NYSE	ED	Tue, Apr 4, 2006	43.45	43.50	42.95	43.38
3492	NYSE	ED	Mon, Apr 3, 2006	43.86	43.88	43.31	43.36
3491	NYSE	ED	Fri, Mar 31, 2006	43.85	44.03	43.35	43.50
3490	NYSE	ED	Thu, Mar 30, 2006	44.08	44.32	43.62	43.69
3489	NYSE	ED	Wed, Mar 29, 2006	44.00	44.30	43.85	44.19
3488	NYSE	ED	Tue, Mar 28, 2006	44.08	44.15	43.75	43.86
3487	NYSE	ED	Mon, Mar 27, 2006	44.47	44.60	44.15	44.18
3486	NYSE	ED	Fri, Mar 24, 2006	44.70	45.05	44.56	44.60
3485	NYSE	ED	Thu, Mar 23, 2006	45.02	45.10	44.62	44.68
3484	NYSE	ED	Wed, Mar 22, 2006	44.90	45.16	44.70	45.12
3483	NYSE	ED	Tue, Mar 21, 2006	45.11	45.15	44.70	44.82
3482	NYSE	ED	Mon, Mar 20, 2006	45.15	45.40	44.60	44.97
3481	NYSE	ED	Fri, Mar 17, 2006	45.57	45.64	44.96	45.09
3480	NYSE	ED	Thu, Mar 16, 2006	45.36	45.79	45.16	45.36
3479	NYSE	ED	Wed, Mar 15, 2006	45.35	45.40	44.80	45.02
3478	NYSE	ED	Tue, Mar 14, 2006	44.80	45.29	44.65	45.28
3477	NYSE	ED	Mon, Mar 13, 2006	44.79	44.95	44.56	44.70
3476	NYSE	ED	Fri, Mar 10, 2006	44.55	44.70	44.26	44.65
3475	NYSE	ED	Thu, Mar 9, 2006	44.51	44.65	44.30	44.39
3474	NYSE	ED	Wed, Mar 8, 2006	44.44	44.94	44.05	44.58
3473	NYSE	ED	Tue, Mar 7, 2006	44.64	44.73	44.30	44.59
3472	NYSE	ED	Mon, Mar 6, 2006	45.05	45.09	44.17	44.50
3471	NYSE	ED	Fri, Mar 3, 2006	45.02	45.42	45.01	45.09
3470	NYSE	ED	Thu, Mar 2, 2006	45.40	45.58	45.03	45.23
3469	NYSE	ED	Wed, Mar 1, 2006	45.81	45.87	45.50	45.65
3468	NYSE	ED	Tue, Feb 28, 2006	46.10	46.15	45.51	45.87
3467	NYSE	ED	Mon, Feb 27, 2006	46.61	46.68	45.94	45.95
3466	NYSE	ED	Fri, Feb 24, 2006	45.81	46.49	45.81	46.49
3465	NYSE	ED	Thu, Feb 23, 2006	46.12	46.21	45.85	45.86
3464	NYSE	ED	Wed, Feb 22, 2006	46.10	46.31	45.91	46.24
3463	NYSE	ED	Tue, Feb 21, 2006	45.47	46.06	45.43	45.99
3462	NYSE	ED	Fri, Feb 17, 2006	45.30	45.58	45.00	45.45
3461	NYSE	ED	Thu, Feb 16, 2006	45.10	45.37	44.95	45.35
3460	NYSE	ED	Wed, Feb 15, 2006	45.31	45.33	44.93	45.12
3459	NYSE	ED	Tue, Feb 14, 2006	45.56	45.61	45.12	45.27
3458	NYSE	ED	Mon, Feb 13, 2006	45.54	45.65	45.43	45.53
3457	NYSE	ED	Fri, Feb 10, 2006	46.05	46.40	46.03	46.14
3456	NYSE	ED	Thu, Feb 9, 2006	46.05	46.31	45.89	46.05
3455	NYSE	ED	Wed, Feb 8, 2006	45.82	46.28	45.71	46.05
3454	NYSE	ED	Tue, Feb 7, 2006	46.10	46.22	45.74	45.84
3453	NYSE	ED	Mon, Feb 6, 2006	46.02	46.24	45.89	46.13
3452	NYSE	ED	Fri, Feb 3, 2006	46.20	46.38	45.85	46.10
3451	NYSE	ED	Thu, Feb 2, 2006	46.85	46.94	46.18	46.56
3450	NYSE	ED	Wed, Feb 1, 2006	47.05	47.19	46.83	47.04
3449	NYSE	ED	Tue, Jan 31, 2006	47.10	47.26	46.91	47.01
3448	NYSE	ED	Mon, Jan 30, 2006	47.22	47.23	46.91	47.08
3447	NYSE	ED	Fri, Jan 27, 2006	47.05	47.52	47.01	47.29
3446	NYSE	ED	Thu, Jan 26, 2006	47.18	47.33	46.65	46.85
3445	NYSE	ED	Wed, Jan 25, 2006	46.94	47.14	46.51	46.82
3444	NYSE	ED	Tue, Jan 24, 2006	46.69	47.01	46.68	46.94
3443	NYSE	ED	Mon, Jan 23, 2006	46.70	46.93	46.54	46.69
3442	NYSE	ED	Fri, Jan 20, 2006	47.09	47.14	46.53	46.73
3441	NYSE	ED	Thu, Jan 19, 2006	46.88	47.14	46.76	47.09
3440	NYSE	ED	Wed, Jan 18, 2006	46.85	47.00	46.72	46.88
3439	NYSE	ED	Tue, Jan 17, 2006	46.30	46.81	46.20	46.80
3438	NYSE	ED	Fri, Jan 13, 2006	47.09	47.09	46.16	46.30
3437	NYSE	ED	Thu, Jan 12, 2006	46.50	46.58	46.30	46.30
3436	NYSE	ED	Wed, Jan 11, 2006	46.64	46.72	46.30	46.45
3435	NYSE	ED	Tue, Jan 10, 2006	46.61	46.80	46.53	46.62
3434	NYSE	ED	Mon, Jan 9, 2006	46.90	46.90	46.55	46.75
3433	NYSE	ED	Fri, Jan 6, 2006	46.80	46.89	46.52	46.81
3432	NYSE	ED	Thu, Jan 5, 2006	46.65	46.88	46.50	46.67
3431	NYSE	ED	Wed, Jan 4, 2006	46.75	46.81	46.06	46.70
3430	NYSE	ED	Tue, Jan 3, 2006	46.43	46.90	46.25	46.70
3429	NYSE	ED	Fri, Dec 30, 2005	46.51	46.54	46.28	46.33
3428	NYSE	ED	Thu, Dec 29, 2005	46.74	46.97	46.55	46.56
3427	NYSE	ED	Wed, Dec 28, 2005	47.09	47.16	46.50	46.74
3426	NYSE	ED	Tue, Dec 27, 2005	47.00	47.23	46.88	47.08
3425	NYSE	ED	Fri, Dec 23, 2005	46.95	47.12	46.86	46.94
3424	NYSE	ED	Thu, Dec 22, 2005	46.57	47.05	46.53	46.85
3423	NYSE	ED	Wed, Dec 21, 2005	46.86	46.99	46.29	46.44
3422	NYSE	ED	Tue, Dec 20, 2005	46.58	46.82	46.43	46.61
3421	NYSE	ED	Mon, Dec 19, 2005	46.76	46.95	46.31	46.53
3420	NYSE	ED	Fri, Dec 16, 2005	46.61	47.25	46.54	46.85
3419	NYSE	ED	Thu, Dec 15, 2005	46.70	46.71	46.10	46.28
3418	NYSE	ED	Wed, Dec 14, 2005	46.00	46.47	45.92	46.33
3417	NYSE	ED	Tue, Dec 13, 2005	45.52	45.95	45.51	45.89
3416	NYSE	ED	Mon, Dec 12, 2005	45.54	45.79	45.10	45.48
3415	NYSE	ED	Fri, Dec 9, 2005	45.15	45.54	45.15	45.46
3414	NYSE	ED	Thu, Dec 8, 2005	45.02	45.38	44.74	45.19
3413	NYSE	ED	Wed, Dec 7, 2005	45.25	45.47	44.70	44.89
3412	NYSE	ED	Tue, Dec 6, 2005	45.45	45.52	45.07	45.10
3411	NYSE	ED	Mon, Dec 5, 2005	45.89	45.95	44.41	45.43
3410	NYSE	ED	Fri, Dec 2, 2005	45.72	45.82	45.37	45.81
3409	NYSE	ED	Thu, Dec 1, 2005	46.10	46.10	45.46	45.70
3408	NYSE	ED	Wed, Nov 30, 2005	46.02	46.07	45.32	45.54
3407	NYSE	ED	Tue, Nov 29, 2005	46.10	46.39	45.83	46.10
3406	NYSE	ED	Mon, Nov 28, 2005	46.15	46.41	45.80	45.85
3405	NYSE	ED	Fri, Nov 25, 2005	46.00	46.01	45.76	46.01
3404	NYSE	ED	Wed, Nov 23, 2005	45.74	46.10	45.52	45.75
3403	NYSE	ED	Tue, Nov 22, 2005	45.74	45.85	45.24	45.65
3402	NYSE	ED	Mon, Nov 21, 2005	45.53	45.83	45.48	45.75
3401	NYSE	ED	Fri, Nov 18, 2005	45.44	45.69	44.90	45.53
3400	NYSE	ED	Thu, Nov 17, 2005	44.87	45.31	44.81	45.14
3399	NYSE	ED	Wed, Nov 16, 2005	44.65	45.14	44.65	44.77
3398	NYSE	ED	Tue, Nov 15, 2005	44.65	45.05	44.54	44.68
3397	NYSE	ED	Mon, Nov 14, 2005	45.23	45.35	44.82	44.90
3396	NYSE	ED	Fri, Nov 11, 2005	46.31	46.31	45.61	45.90
3395	NYSE	ED	Thu, Nov 10, 2005	45.95	46.27	45.40	46.20
3394	NYSE	ED	Wed, Nov 9, 2005	45.40	46.13	45.33	46.01
3393	NYSE	ED	Tue, Nov 8, 2005	45.21	45.66	45.11	45.24
3392	NYSE	ED	Mon, Nov 7, 2005	45.52	45.90	45.10	45.17
3391	NYSE	ED	Fri, Nov 4, 2005	46.06	46.06	45.28	45.44
3390	NYSE	ED	Thu, Nov 3, 2005	45.70	46.03	45.42	45.59
3389	NYSE	ED	Wed, Nov 2, 2005	45.24	45.80	44.90	45.80
3388	NYSE	ED	Tue, Nov 1, 2005	45.40	45.75	45.16	45.28
3387	NYSE	ED	Mon, Oct 31, 2005	45.22	45.75	45.09	45.50
3386	NYSE	ED	Fri, Oct 28, 2005	44.40	45.22	44.40	45.21
3385	NYSE	ED	Thu, Oct 27, 2005	44.80	44.86	44.19	44.41
3384	NYSE	ED	Wed, Oct 26, 2005	45.25	45.25	44.65	44.79
3383	NYSE	ED	Tue, Oct 25, 2005	46.10	46.10	45.02	45.37
3382	NYSE	ED	Mon, Oct 24, 2005	44.88	45.78	44.80	45.78
3381	NYSE	ED	Fri, Oct 21, 2005	45.00	45.10	44.34	44.88
3380	NYSE	ED	Thu, Oct 20, 2005	45.00	45.00	44.00	44.25
3379	NYSE	ED	Wed, Oct 19, 2005	44.50	44.96	43.70	44.95
3378	NYSE	ED	Tue, Oct 18, 2005	44.96	45.03	44.30	44.60
3377	NYSE	ED	Mon, Oct 17, 2005	44.64	45.23	44.60	44.93
3376	NYSE	ED	Fri, Oct 14, 2005	44.70	44.90	44.15	44.54
3375	NYSE	ED	Thu, Oct 13, 2005	45.05	45.22	44.26	44.48
3374	NYSE	ED	Wed, Oct 12, 2005	45.55	46.03	45.14	45.44
3373	NYSE	ED	Tue, Oct 11, 2005	46.42	46.56	45.91	45.98
3372	NYSE	ED	Mon, Oct 10, 2005	47.02	47.03	46.05	46.30
3371	NYSE	ED	Fri, Oct 7, 2005	46.70	47.05	46.45	47.03
3370	NYSE	ED	Thu, Oct 6, 2005	46.95	47.04	45.87	46.56
3369	NYSE	ED	Wed, Oct 5, 2005	47.95	48.26	46.96	46.97
3368	NYSE	ED	Tue, Oct 4, 2005	48.85	48.97	48.13	48.20
3367	NYSE	ED	Mon, Oct 3, 2005	48.74	49.10	48.65	48.85
3366	NYSE	ED	Fri, Sep 30, 2005	48.80	48.91	48.36	48.55
3365	NYSE	ED	Thu, Sep 29, 2005	48.40	49.25	48.16	48.92
3364	NYSE	ED	Wed, Sep 28, 2005	48.55	48.78	48.29	48.59
3363	NYSE	ED	Tue, Sep 27, 2005	48.38	48.69	47.99	48.22
3362	NYSE	ED	Mon, Sep 26, 2005	48.17	48.47	48.00	48.22
3361	NYSE	ED	Fri, Sep 23, 2005	47.93	48.31	47.71	48.22
3360	NYSE	ED	Thu, Sep 22, 2005	48.14	48.28	47.70	47.98
3359	NYSE	ED	Wed, Sep 21, 2005	48.55	48.85	47.87	48.39
3358	NYSE	ED	Tue, Sep 20, 2005	48.70	49.10	48.55	48.55
3357	NYSE	ED	Mon, Sep 19, 2005	49.06	49.29	48.67	48.83
3356	NYSE	ED	Fri, Sep 16, 2005	48.93	49.29	48.51	49.24
3355	NYSE	ED	Thu, Sep 15, 2005	48.40	48.81	48.33	48.65
3354	NYSE	ED	Wed, Sep 14, 2005	48.12	48.47	48.12	48.17
3353	NYSE	ED	Tue, Sep 13, 2005	48.29	48.49	48.00	48.06
3352	NYSE	ED	Mon, Sep 12, 2005	48.00	48.34	47.80	48.33
3351	NYSE	ED	Fri, Sep 9, 2005	47.62	48.24	47.62	48.15
3350	NYSE	ED	Thu, Sep 8, 2005	47.63	48.03	47.42	47.51
3349	NYSE	ED	Wed, Sep 7, 2005	48.20	48.23	47.52	47.87
3348	NYSE	ED	Tue, Sep 6, 2005	47.90	48.47	47.85	48.16
3347	NYSE	ED	Fri, Sep 2, 2005	47.68	47.93	47.48	47.65
3346	NYSE	ED	Thu, Sep 1, 2005	46.91	47.81	46.60	47.52
3345	NYSE	ED	Wed, Aug 31, 2005	46.48	46.95	46.29	46.91
3344	NYSE	ED	Tue, Aug 30, 2005	46.57	46.70	45.87	46.31
3343	NYSE	ED	Mon, Aug 29, 2005	46.00	46.67	45.90	46.58
3342	NYSE	ED	Fri, Aug 26, 2005	46.32	46.58	46.15	46.20
3341	NYSE	ED	Thu, Aug 25, 2005	46.14	46.55	46.14	46.43
3340	NYSE	ED	Wed, Aug 24, 2005	46.60	46.86	46.12	46.14
3339	NYSE	ED	Tue, Aug 23, 2005	46.30	46.72	46.30	46.57
3338	NYSE	ED	Mon, Aug 22, 2005	46.20	46.64	46.01	46.45
3337	NYSE	ED	Fri, Aug 19, 2005	46.28	46.35	46.03	46.18
3336	NYSE	ED	Thu, Aug 18, 2005	45.80	46.25	45.68	46.08
3335	NYSE	ED	Wed, Aug 17, 2005	46.26	46.32	45.60	45.93
3334	NYSE	ED	Tue, Aug 16, 2005	46.90	47.11	46.19	46.20
3333	NYSE	ED	Mon, Aug 15, 2005	46.98	47.08	46.62	47.00
3332	NYSE	ED	Fri, Aug 12, 2005	47.42	47.59	47.00	47.50
3331	NYSE	ED	Thu, Aug 11, 2005	46.80	47.54	46.80	47.53
3330	NYSE	ED	Wed, Aug 10, 2005	47.25	47.67	46.79	47.03
3329	NYSE	ED	Tue, Aug 9, 2005	46.68	47.08	46.45	47.08
3328	NYSE	ED	Mon, Aug 8, 2005	47.65	47.75	46.47	46.69
3327	NYSE	ED	Fri, Aug 5, 2005	48.15	48.17	47.18	47.62
3326	NYSE	ED	Thu, Aug 4, 2005	48.48	48.70	48.30	48.38
3325	NYSE	ED	Wed, Aug 3, 2005	48.33	49.23	48.28	48.66
3324	NYSE	ED	Tue, Aug 2, 2005	47.80	48.44	47.80	48.39
3323	NYSE	ED	Mon, Aug 1, 2005	48.21	48.30	47.63	47.64
3322	NYSE	ED	Fri, Jul 29, 2005	48.44	48.68	48.14	48.16
3321	NYSE	ED	Thu, Jul 28, 2005	48.23	48.57	47.92	48.54
3320	NYSE	ED	Wed, Jul 27, 2005	47.93	48.29	47.81	48.10
3319	NYSE	ED	Tue, Jul 26, 2005	48.20	48.40	47.92	48.03
3318	NYSE	ED	Mon, Jul 25, 2005	47.85	48.45	47.85	48.14
3317	NYSE	ED	Fri, Jul 22, 2005	47.52	47.89	47.47	47.87
3316	NYSE	ED	Thu, Jul 21, 2005	48.05	48.19	47.23	47.52
3315	NYSE	ED	Wed, Jul 20, 2005	47.61	48.16	47.36	48.15
3314	NYSE	ED	Tue, Jul 19, 2005	47.89	47.91	47.60	47.66
3313	NYSE	ED	Mon, Jul 18, 2005	48.14	48.30	47.78	47.79
3312	NYSE	ED	Fri, Jul 15, 2005	47.92	48.23	47.88	48.07
3311	NYSE	ED	Thu, Jul 14, 2005	48.55	48.74	47.72	48.09
3310	NYSE	ED	Wed, Jul 13, 2005	48.35	48.68	48.27	48.47
3309	NYSE	ED	Tue, Jul 12, 2005	48.05	48.32	47.80	48.30
3308	NYSE	ED	Mon, Jul 11, 2005	47.98	48.11	47.86	48.05
3307	NYSE	ED	Fri, Jul 8, 2005	47.15	47.88	47.05	47.85
3306	NYSE	ED	Thu, Jul 7, 2005	46.23	47.06	46.18	47.04
3305	NYSE	ED	Wed, Jul 6, 2005	46.92	47.15	46.59	46.63
3304	NYSE	ED	Tue, Jul 5, 2005	47.00	47.21	46.77	46.99
3303	NYSE	ED	Fri, Jul 1, 2005	46.80	47.14	46.66	47.08
3302	NYSE	ED	Thu, Jun 30, 2005	46.77	47.23	46.63	46.84
3301	NYSE	ED	Wed, Jun 29, 2005	46.50	46.75	46.35	46.65
3300	NYSE	ED	Tue, Jun 28, 2005	46.23	46.55	46.20	46.55
3299	NYSE	ED	Mon, Jun 27, 2005	46.13	46.44	45.94	46.13
3298	NYSE	ED	Fri, Jun 24, 2005	46.48	46.55	45.97	46.01
3297	NYSE	ED	Thu, Jun 23, 2005	46.27	46.92	46.13	46.40
3296	NYSE	ED	Wed, Jun 22, 2005	46.16	46.44	46.03	46.33
3295	NYSE	ED	Tue, Jun 21, 2005	45.90	46.06	45.75	45.91
3294	NYSE	ED	Mon, Jun 20, 2005	45.74	45.99	45.65	45.92
3293	NYSE	ED	Fri, Jun 17, 2005	46.05	46.15	45.76	45.91
3292	NYSE	ED	Thu, Jun 16, 2005	45.55	45.84	45.31	45.70
3291	NYSE	ED	Wed, Jun 15, 2005	45.98	45.98	45.32	45.38
3290	NYSE	ED	Tue, Jun 14, 2005	45.61	46.04	45.40	45.87
3289	NYSE	ED	Mon, Jun 13, 2005	45.52	45.73	45.30	45.55
3288	NYSE	ED	Fri, Jun 10, 2005	45.50	45.75	45.41	45.58
3287	NYSE	ED	Thu, Jun 9, 2005	45.55	45.61	45.25	45.45
3286	NYSE	ED	Wed, Jun 8, 2005	45.77	45.91	45.55	45.65
3285	NYSE	ED	Tue, Jun 7, 2005	45.85	46.15	45.63	45.76
3284	NYSE	ED	Mon, Jun 6, 2005	45.97	46.04	45.65	45.68
3283	NYSE	ED	Fri, Jun 3, 2005	45.97	46.19	45.69	45.99
3282	NYSE	ED	Thu, Jun 2, 2005	45.89	46.01	45.82	45.90
3281	NYSE	ED	Wed, Jun 1, 2005	45.46	46.27	45.30	45.99
3280	NYSE	ED	Tue, May 31, 2005	45.50	45.75	45.36	45.51
3279	NYSE	ED	Fri, May 27, 2005	45.02	45.36	45.02	45.33
3278	NYSE	ED	Thu, May 26, 2005	45.10	45.30	44.92	45.02
3277	NYSE	ED	Wed, May 25, 2005	45.31	45.45	44.96	45.12
3276	NYSE	ED	Tue, May 24, 2005	45.49	45.68	45.22	45.45
3275	NYSE	ED	Mon, May 23, 2005	45.74	45.75	45.30	45.45
3274	NYSE	ED	Fri, May 20, 2005	45.76	45.76	45.43	45.72
3273	NYSE	ED	Thu, May 19, 2005	45.76	45.87	45.40	45.65
3272	NYSE	ED	Wed, May 18, 2005	45.75	46.10	45.54	45.78
3271	NYSE	ED	Tue, May 17, 2005	45.25	45.67	45.18	45.60
3270	NYSE	ED	Mon, May 16, 2005	44.82	45.63	44.75	45.54
3269	NYSE	ED	Fri, May 13, 2005	45.60	45.82	45.00	45.39
3268	NYSE	ED	Thu, May 12, 2005	45.50	45.58	45.21	45.45
3267	NYSE	ED	Wed, May 11, 2005	44.98	45.60	44.83	45.50
3266	NYSE	ED	Tue, May 10, 2005	44.72	45.02	44.51	44.88
3265	NYSE	ED	Mon, May 9, 2005	44.42	44.87	44.21	44.85
3264	NYSE	ED	Fri, May 6, 2005	44.15	44.43	43.88	44.28
3263	NYSE	ED	Thu, May 5, 2005	43.62	44.10	43.54	44.05
3262	NYSE	ED	Wed, May 4, 2005	43.69	43.79	43.40	43.76
3261	NYSE	ED	Tue, May 3, 2005	43.55	43.88	43.39	43.69
3260	NYSE	ED	Mon, May 2, 2005	43.50	43.65	43.38	43.61
3259	NYSE	ED	Fri, Apr 29, 2005	43.00	43.33	42.74	43.28
3258	NYSE	ED	Thu, Apr 28, 2005	43.39	43.58	42.86	42.89
3257	NYSE	ED	Wed, Apr 27, 2005	43.28	43.65	42.90	43.44
3256	NYSE	ED	Tue, Apr 26, 2005	43.46	43.65	43.17	43.31
3255	NYSE	ED	Mon, Apr 25, 2005	43.30	43.59	43.21	43.59
3254	NYSE	ED	Fri, Apr 22, 2005	42.97	43.45	42.79	43.17
3253	NYSE	ED	Thu, Apr 21, 2005	42.95	43.15	42.52	42.97
3252	NYSE	ED	Wed, Apr 20, 2005	42.56	42.69	42.27	42.46
3251	NYSE	ED	Tue, Apr 19, 2005	42.37	42.82	42.31	42.61
3250	NYSE	ED	Mon, Apr 18, 2005	42.21	42.65	42.00	42.34
3249	NYSE	ED	Fri, Apr 15, 2005	42.75	42.78	42.21	42.21
3248	NYSE	ED	Thu, Apr 14, 2005	42.81	42.98	42.64	42.75
3247	NYSE	ED	Wed, Apr 13, 2005	42.81	43.18	42.63	42.80
3246	NYSE	ED	Tue, Apr 12, 2005	42.27	43.05	42.06	43.01
3245	NYSE	ED	Mon, Apr 11, 2005	42.27	42.68	42.27	42.39
3244	NYSE	ED	Fri, Apr 8, 2005	42.49	42.59	42.18	42.20
3243	NYSE	ED	Thu, Apr 7, 2005	42.22	42.51	42.08	42.48
3242	NYSE	ED	Wed, Apr 6, 2005	42.17	42.38	42.04	42.13
3241	NYSE	ED	Tue, Apr 5, 2005	41.72	42.12	41.65	42.12
3240	NYSE	ED	Mon, Apr 4, 2005	41.85	41.91	41.50	41.61
3239	NYSE	ED	Fri, Apr 1, 2005	42.40	42.60	41.75	41.84
3238	NYSE	ED	Thu, Mar 31, 2005	42.00	42.34	41.95	42.18
3237	NYSE	ED	Wed, Mar 30, 2005	41.41	41.92	41.41	41.88
3236	NYSE	ED	Tue, Mar 29, 2005	41.78	41.78	41.24	41.41
3235	NYSE	ED	Mon, Mar 28, 2005	41.93	42.05	41.61	41.63
3234	NYSE	ED	Thu, Mar 24, 2005	41.74	42.06	41.63	41.76
3233	NYSE	ED	Wed, Mar 23, 2005	41.48	41.60	41.10	41.50
3232	NYSE	ED	Tue, Mar 22, 2005	42.00	42.12	41.49	41.58
3231	NYSE	ED	Mon, Mar 21, 2005	42.00	42.10	41.68	41.92
3230	NYSE	ED	Fri, Mar 18, 2005	42.50	42.52	41.47	41.85
3229	NYSE	ED	Thu, Mar 17, 2005	42.43	42.73	42.15	42.29
3228	NYSE	ED	Wed, Mar 16, 2005	42.68	42.68	41.81	42.18
3227	NYSE	ED	Tue, Mar 15, 2005	42.85	42.94	42.30	42.41
3226	NYSE	ED	Mon, Mar 14, 2005	42.28	42.64	42.21	42.55
3225	NYSE	ED	Fri, Mar 11, 2005	42.20	42.46	41.90	41.90
3224	NYSE	ED	Thu, Mar 10, 2005	42.10	42.25	41.65	42.20
3223	NYSE	ED	Wed, Mar 9, 2005	42.35	42.36	41.65	41.71
3222	NYSE	ED	Tue, Mar 8, 2005	43.00	43.00	42.45	42.48
3221	NYSE	ED	Mon, Mar 7, 2005	43.13	43.18	42.80	43.00
3220	NYSE	ED	Fri, Mar 4, 2005	42.55	43.21	42.55	42.91
3219	NYSE	ED	Thu, Mar 3, 2005	42.65	42.76	42.35	42.40
3218	NYSE	ED	Wed, Mar 2, 2005	42.65	42.79	42.40	42.55
3217	NYSE	ED	Tue, Mar 1, 2005	42.80	43.09	42.58	42.75
3216	NYSE	ED	Mon, Feb 28, 2005	43.23	43.30	42.66	42.75
3215	NYSE	ED	Fri, Feb 25, 2005	42.73	43.28	42.58	43.10
3214	NYSE	ED	Thu, Feb 24, 2005	42.55	42.78	42.52	42.71
3213	NYSE	ED	Wed, Feb 23, 2005	42.64	42.89	42.36	42.36
3212	NYSE	ED	Tue, Feb 22, 2005	43.40	43.41	42.32	42.32
3211	NYSE	ED	Fri, Feb 18, 2005	43.98	43.98	43.26	43.46
3210	NYSE	ED	Thu, Feb 17, 2005	44.11	44.18	43.93	43.98
3209	NYSE	ED	Wed, Feb 16, 2005	44.01	44.14	43.72	44.11
3208	NYSE	ED	Tue, Feb 15, 2005	44.24	44.25	43.91	44.01
3207	NYSE	ED	Mon, Feb 14, 2005	44.19	44.45	43.91	44.07
3206	NYSE	ED	Fri, Feb 11, 2005	44.60	44.71	44.32	44.60
3205	NYSE	ED	Thu, Feb 10, 2005	44.31	44.60	44.15	44.60
3204	NYSE	ED	Wed, Feb 9, 2005	44.10	44.26	44.00	44.21
3203	NYSE	ED	Tue, Feb 8, 2005	44.17	44.30	43.97	44.00
3202	NYSE	ED	Mon, Feb 7, 2005	44.18	44.20	43.91	44.15
3201	NYSE	ED	Fri, Feb 4, 2005	43.85	44.19	43.65	44.19
3200	NYSE	ED	Thu, Feb 3, 2005	43.76	43.76	43.44	43.60
3199	NYSE	ED	Wed, Feb 2, 2005	43.80	43.83	43.57	43.76
3198	NYSE	ED	Tue, Feb 1, 2005	43.71	43.97	43.59	43.82
3197	NYSE	ED	Mon, Jan 31, 2005	43.80	43.97	43.26	43.87
3196	NYSE	ED	Fri, Jan 28, 2005	43.60	43.60	43.02	43.30
3195	NYSE	ED	Thu, Jan 27, 2005	43.68	43.68	43.19	43.60
3194	NYSE	ED	Wed, Jan 26, 2005	43.35	43.82	43.29	43.75
3193	NYSE	ED	Tue, Jan 25, 2005	43.70	43.91	43.27	43.27
3192	NYSE	ED	Mon, Jan 24, 2005	43.45	43.98	43.45	43.58
3191	NYSE	ED	Fri, Jan 21, 2005	43.65	43.81	43.36	43.40
3190	NYSE	ED	Thu, Jan 20, 2005	43.60	43.91	43.52	43.65
3189	NYSE	ED	Wed, Jan 19, 2005	43.98	44.14	43.70	43.72
3188	NYSE	ED	Tue, Jan 18, 2005	43.35	43.98	43.22	43.98
3187	NYSE	ED	Fri, Jan 14, 2005	43.60	43.86	43.32	43.43
3186	NYSE	ED	Thu, Jan 13, 2005	43.54	43.75	43.39	43.49
3185	NYSE	ED	Wed, Jan 12, 2005	43.52	43.65	43.21	43.48
3184	NYSE	ED	Tue, Jan 11, 2005	43.60	43.61	43.09	43.34
3183	NYSE	ED	Mon, Jan 10, 2005	42.97	43.50	42.92	43.42
3182	NYSE	ED	Fri, Jan 7, 2005	42.98	43.16	42.60	42.87
3181	NYSE	ED	Thu, Jan 6, 2005	42.65	42.85	42.63	42.75
3180	NYSE	ED	Wed, Jan 5, 2005	42.96	42.98	42.54	42.70
3179	NYSE	ED	Tue, Jan 4, 2005	43.42	43.59	43.16	43.17
3178	NYSE	ED	Mon, Jan 3, 2005	43.76	43.91	43.08	43.30
3177	NYSE	ED	Fri, Dec 31, 2004	44.17	44.17	43.75	43.75
3176	NYSE	ED	Thu, Dec 30, 2004	44.05	44.38	44.02	44.19
3175	NYSE	ED	Wed, Dec 29, 2004	44.08	44.14	43.82	44.05
3174	NYSE	ED	Tue, Dec 28, 2004	44.10	44.23	43.79	43.95
3173	NYSE	ED	Mon, Dec 27, 2004	44.59	44.70	43.88	43.88
3172	NYSE	ED	Thu, Dec 23, 2004	44.58	44.62	44.24	44.60
3171	NYSE	ED	Wed, Dec 22, 2004	44.70	44.70	44.33	44.42
3170	NYSE	ED	Tue, Dec 21, 2004	44.15	44.64	44.03	44.60
3169	NYSE	ED	Mon, Dec 20, 2004	44.33	44.45	44.08	44.19
3168	NYSE	ED	Fri, Dec 17, 2004	44.16	44.25	43.88	44.08
3167	NYSE	ED	Thu, Dec 16, 2004	44.75	44.75	44.03	44.20
3166	NYSE	ED	Wed, Dec 15, 2004	44.63	44.65	44.23	44.50
3165	NYSE	ED	Tue, Dec 14, 2004	44.30	44.59	44.03	44.57
3164	NYSE	ED	Mon, Dec 13, 2004	43.75	44.28	43.58	44.26
3163	NYSE	ED	Fri, Dec 10, 2004	44.14	44.14	43.16	43.45
3162	NYSE	ED	Thu, Dec 9, 2004	43.37	43.70	43.36	43.36
3161	NYSE	ED	Wed, Dec 8, 2004	43.77	43.92	43.46	43.49
3160	NYSE	ED	Tue, Dec 7, 2004	44.00	44.13	43.73	43.73
3159	NYSE	ED	Mon, Dec 6, 2004	43.65	44.09	43.38	44.09
3158	NYSE	ED	Fri, Dec 3, 2004	43.90	43.97	43.49	43.59
3157	NYSE	ED	Thu, Dec 2, 2004	43.55	43.76	43.24	43.49
3156	NYSE	ED	Wed, Dec 1, 2004	44.08	44.10	43.13	43.84
3155	NYSE	ED	Tue, Nov 30, 2004	44.60	44.70	43.85	43.85
3154	NYSE	ED	Mon, Nov 29, 2004	45.40	45.40	44.57	44.76
3153	NYSE	ED	Fri, Nov 26, 2004	45.30	45.50	45.25	45.40
3152	NYSE	ED	Wed, Nov 24, 2004	45.35	45.46	44.98	45.05
3151	NYSE	ED	Tue, Nov 23, 2004	44.70	45.37	44.70	45.15
3150	NYSE	ED	Mon, Nov 22, 2004	44.70	45.00	44.57	45.00
3149	NYSE	ED	Fri, Nov 19, 2004	44.78	45.00	44.26	44.55
3148	NYSE	ED	Thu, Nov 18, 2004	44.69	44.93	44.68	44.78
3147	NYSE	ED	Wed, Nov 17, 2004	45.00	45.16	44.57	44.69
3146	NYSE	ED	Tue, Nov 16, 2004	45.11	45.42	44.96	44.99
3145	NYSE	ED	Mon, Nov 15, 2004	45.45	45.57	45.03	45.11
3144	NYSE	ED	Fri, Nov 12, 2004	45.15	45.59	44.91	45.59
3143	NYSE	ED	Thu, Nov 11, 2004	44.72	45.23	44.46	45.10
3142	NYSE	ED	Wed, Nov 10, 2004	44.45	44.72	44.10	44.47
3141	NYSE	ED	Tue, Nov 9, 2004	44.61	44.67	44.19	44.26
3140	NYSE	ED	Mon, Nov 8, 2004	44.47	44.78	44.46	44.61
3139	NYSE	ED	Fri, Nov 5, 2004	45.18	45.18	44.40	45.04
3138	NYSE	ED	Thu, Nov 4, 2004	43.87	45.18	43.84	45.18
3137	NYSE	ED	Wed, Nov 3, 2004	43.35	43.91	43.35	43.87
3136	NYSE	ED	Tue, Nov 2, 2004	43.45	43.48	42.91	42.92
3135	NYSE	ED	Mon, Nov 1, 2004	43.38	43.74	43.31	43.51
3134	NYSE	ED	Fri, Oct 29, 2004	43.51	43.54	43.25	43.45
3133	NYSE	ED	Thu, Oct 28, 2004	43.67	43.74	43.34	43.50
3132	NYSE	ED	Wed, Oct 27, 2004	43.80	43.95	43.57	43.67
3131	NYSE	ED	Tue, Oct 26, 2004	43.50	44.00	43.31	44.00
3130	NYSE	ED	Mon, Oct 25, 2004	43.45	43.75	43.26	43.58
3129	NYSE	ED	Fri, Oct 22, 2004	42.99	43.48	42.90	43.35
3128	NYSE	ED	Thu, Oct 21, 2004	42.50	42.97	42.40	42.94
3127	NYSE	ED	Wed, Oct 20, 2004	42.50	42.68	42.21	42.64
3126	NYSE	ED	Tue, Oct 19, 2004	42.96	42.98	42.41	42.47
3125	NYSE	ED	Mon, Oct 18, 2004	43.07	43.18	42.81	42.96
3124	NYSE	ED	Fri, Oct 15, 2004	42.71	43.35	42.71	43.25
3123	NYSE	ED	Thu, Oct 14, 2004	42.52	42.80	42.49	42.71
3122	NYSE	ED	Wed, Oct 13, 2004	43.25	43.25	42.48	42.65
3121	NYSE	ED	Tue, Oct 12, 2004	42.75	43.25	42.59	43.25
3120	NYSE	ED	Mon, Oct 11, 2004	42.49	42.78	42.40	42.74
3119	NYSE	ED	Fri, Oct 8, 2004	42.57	42.78	42.34	42.49
3118	NYSE	ED	Thu, Oct 7, 2004	42.60	42.93	42.44	42.48
3117	NYSE	ED	Wed, Oct 6, 2004	42.87	43.08	42.69	43.00
3116	NYSE	ED	Tue, Oct 5, 2004	42.58	42.88	42.58	42.83
3115	NYSE	ED	Mon, Oct 4, 2004	42.43	42.78	42.27	42.72
3114	NYSE	ED	Fri, Oct 1, 2004	42.16	42.35	42.09	42.31
3113	NYSE	ED	Thu, Sep 30, 2004	41.90	42.18	41.90	42.04
3112	NYSE	ED	Wed, Sep 29, 2004	42.11	42.11	41.80	42.00
3111	NYSE	ED	Tue, Sep 28, 2004	41.81	42.30	41.81	42.12
3110	NYSE	ED	Mon, Sep 27, 2004	41.60	42.04	41.54	41.93
3109	NYSE	ED	Fri, Sep 24, 2004	41.55	41.72	41.37	41.66
3108	NYSE	ED	Thu, Sep 23, 2004	42.05	42.11	41.63	41.63
3107	NYSE	ED	Wed, Sep 22, 2004	42.15	42.34	42.02	42.10
3106	NYSE	ED	Tue, Sep 21, 2004	42.45	42.45	42.13	42.32
3105	NYSE	ED	Mon, Sep 20, 2004	42.40	42.51	42.19	42.30
3104	NYSE	ED	Fri, Sep 17, 2004	42.33	42.55	42.30	42.51
3103	NYSE	ED	Thu, Sep 16, 2004	41.90	42.29	41.81	42.23
3102	NYSE	ED	Wed, Sep 15, 2004	41.60	41.70	41.42	41.68
3101	NYSE	ED	Tue, Sep 14, 2004	41.76	41.79	41.36	41.50
3100	NYSE	ED	Mon, Sep 13, 2004	41.93	41.93	41.61	41.82
3099	NYSE	ED	Fri, Sep 10, 2004	41.82	41.97	41.43	41.93
3098	NYSE	ED	Thu, Sep 9, 2004	42.10	42.30	41.81	41.87
3097	NYSE	ED	Wed, Sep 8, 2004	42.72	42.73	42.01	42.15
3096	NYSE	ED	Tue, Sep 7, 2004	42.85	42.90	42.71	42.86
3095	NYSE	ED	Fri, Sep 3, 2004	42.60	42.74	42.45	42.66
3094	NYSE	ED	Thu, Sep 2, 2004	42.41	42.67	42.35	42.64
3093	NYSE	ED	Wed, Sep 1, 2004	42.10	42.41	42.08	42.41
3092	NYSE	ED	Tue, Aug 31, 2004	41.43	42.20	41.43	42.20
3091	NYSE	ED	Mon, Aug 30, 2004	41.30	41.56	41.20	41.42
3090	NYSE	ED	Fri, Aug 27, 2004	41.15	41.35	41.13	41.27
3089	NYSE	ED	Thu, Aug 26, 2004	41.23	41.31	41.10	41.18
3088	NYSE	ED	Wed, Aug 25, 2004	40.98	41.15	40.87	41.13
3087	NYSE	ED	Tue, Aug 24, 2004	40.95	40.96	40.77	40.86
3086	NYSE	ED	Mon, Aug 23, 2004	40.88	41.04	40.78	40.80
3085	NYSE	ED	Fri, Aug 20, 2004	40.85	40.99	40.75	40.87
3084	NYSE	ED	Thu, Aug 19, 2004	41.34	41.34	40.86	40.92
3083	NYSE	ED	Wed, Aug 18, 2004	40.94	41.47	40.90	41.35
3082	NYSE	ED	Tue, Aug 17, 2004	40.90	41.05	40.83	40.90
3081	NYSE	ED	Mon, Aug 16, 2004	41.03	41.08	40.76	40.95
3080	NYSE	ED	Fri, Aug 13, 2004	41.00	41.03	40.74	40.90
3079	NYSE	ED	Thu, Aug 12, 2004	41.14	41.36	40.93	41.00
3078	NYSE	ED	Wed, Aug 11, 2004	40.70	41.17	40.69	41.17
3077	NYSE	ED	Tue, Aug 10, 2004	40.67	40.93	40.53	40.88
3076	NYSE	ED	Mon, Aug 9, 2004	41.18	41.19	40.40	40.67
3075	NYSE	ED	Fri, Aug 6, 2004	41.05	41.95	41.05	41.62
3074	NYSE	ED	Thu, Aug 5, 2004	41.64	41.68	41.02	41.05
3073	NYSE	ED	Wed, Aug 4, 2004	41.27	41.58	41.06	41.56
3072	NYSE	ED	Tue, Aug 3, 2004	41.17	41.45	40.98	41.31
3071	NYSE	ED	Mon, Aug 2, 2004	40.97	41.27	40.80	41.17
3070	NYSE	ED	Fri, Jul 30, 2004	40.65	40.97	40.59	40.97
3069	NYSE	ED	Thu, Jul 29, 2004	40.24	40.65	40.06	40.65
3068	NYSE	ED	Wed, Jul 28, 2004	39.56	40.10	39.55	40.08
3067	NYSE	ED	Tue, Jul 27, 2004	39.70	39.83	39.42	39.55
3066	NYSE	ED	Mon, Jul 26, 2004	40.05	40.24	39.60	39.70
3065	NYSE	ED	Fri, Jul 23, 2004	39.86	40.12	39.62	40.05
3064	NYSE	ED	Thu, Jul 22, 2004	40.00	40.10	39.76	39.83
3063	NYSE	ED	Wed, Jul 21, 2004	40.28	40.32	39.69	39.90
3062	NYSE	ED	Tue, Jul 20, 2004	40.40	40.55	40.14	40.28
3061	NYSE	ED	Mon, Jul 19, 2004	40.05	40.41	39.95	40.36
3060	NYSE	ED	Fri, Jul 16, 2004	40.09	40.24	39.90	39.91
3059	NYSE	ED	Thu, Jul 15, 2004	40.08	40.27	40.01	40.07
3058	NYSE	ED	Wed, Jul 14, 2004	39.40	40.00	39.40	39.99
3057	NYSE	ED	Tue, Jul 13, 2004	39.50	39.56	39.38	39.55
3056	NYSE	ED	Mon, Jul 12, 2004	39.48	39.58	39.30	39.56
3055	NYSE	ED	Fri, Jul 9, 2004	39.50	39.61	39.22	39.44
3054	NYSE	ED	Thu, Jul 8, 2004	39.33	39.66	39.22	39.43
3053	NYSE	ED	Wed, Jul 7, 2004	39.32	39.43	39.17	39.33
3052	NYSE	ED	Tue, Jul 6, 2004	39.60	39.65	39.29	39.32
3051	NYSE	ED	Fri, Jul 2, 2004	39.45	39.87	39.35	39.63
3050	NYSE	ED	Thu, Jul 1, 2004	39.62	39.87	39.12	39.39
3049	NYSE	ED	Wed, Jun 30, 2004	39.90	39.94	39.18	39.76
3048	NYSE	ED	Tue, Jun 29, 2004	40.23	40.23	39.47	39.75
3047	NYSE	ED	Mon, Jun 28, 2004	40.38	40.53	40.00	40.18
3046	NYSE	ED	Fri, Jun 25, 2004	40.30	40.44	40.06	40.28
3045	NYSE	ED	Thu, Jun 24, 2004	40.34	40.51	40.24	40.30
3044	NYSE	ED	Wed, Jun 23, 2004	39.85	40.35	39.72	40.32
3043	NYSE	ED	Tue, Jun 22, 2004	39.76	40.07	39.76	39.97
3042	NYSE	ED	Mon, Jun 21, 2004	39.53	40.02	39.36	39.91
3041	NYSE	ED	Fri, Jun 18, 2004	39.13	39.56	38.84	39.53
3040	NYSE	ED	Thu, Jun 17, 2004	39.02	39.20	38.77	39.12
3039	NYSE	ED	Wed, Jun 16, 2004	39.10	39.28	38.95	39.02
3038	NYSE	ED	Tue, Jun 15, 2004	39.10	39.13	38.78	38.96
3037	NYSE	ED	Mon, Jun 14, 2004	38.85	38.90	38.61	38.61
3036	NYSE	ED	Thu, Jun 10, 2004	39.00	39.06	38.77	39.06
3035	NYSE	ED	Wed, Jun 9, 2004	39.10	39.24	38.68	38.77
3034	NYSE	ED	Tue, Jun 8, 2004	39.35	39.35	38.82	39.12
3033	NYSE	ED	Mon, Jun 7, 2004	39.20	39.41	39.20	39.28
3032	NYSE	ED	Fri, Jun 4, 2004	38.90	39.33	38.85	39.20
3031	NYSE	ED	Thu, Jun 3, 2004	39.28	39.30	38.77	38.79
3030	NYSE	ED	Wed, Jun 2, 2004	39.23	39.34	39.06	39.28
3029	NYSE	ED	Tue, Jun 1, 2004	39.42	39.46	39.03	39.08
3028	NYSE	ED	Fri, May 28, 2004	38.90	39.27	38.78	39.26
3027	NYSE	ED	Thu, May 27, 2004	38.88	39.28	38.70	38.81
3026	NYSE	ED	Wed, May 26, 2004	38.44	38.84	38.10	38.78
3025	NYSE	ED	Tue, May 25, 2004	38.09	38.49	37.95	38.37
3024	NYSE	ED	Mon, May 24, 2004	37.86	38.19	37.76	38.09
3023	NYSE	ED	Fri, May 21, 2004	37.80	37.86	37.59	37.79
3022	NYSE	ED	Thu, May 20, 2004	37.37	37.70	37.31	37.53
3021	NYSE	ED	Wed, May 19, 2004	37.88	37.99	37.25	37.26
3020	NYSE	ED	Tue, May 18, 2004	37.78	37.86	37.61	37.77
3019	NYSE	ED	Mon, May 17, 2004	38.08	38.08	37.30	37.60
3018	NYSE	ED	Fri, May 14, 2004	37.80	38.29	37.77	38.18
3017	NYSE	ED	Thu, May 13, 2004	37.79	37.93	37.65	37.82
3016	NYSE	ED	Wed, May 12, 2004	37.85	38.24	37.50	37.85
3015	NYSE	ED	Tue, May 11, 2004	37.95	38.51	37.23	37.74
3014	NYSE	ED	Mon, May 10, 2004	39.20	39.41	38.75	38.99
3013	NYSE	ED	Fri, May 7, 2004	41.47	41.47	39.94	39.98
3012	NYSE	ED	Thu, May 6, 2004	41.00	41.58	40.86	41.49
3011	NYSE	ED	Wed, May 5, 2004	41.20	41.45	41.10	41.25
3010	NYSE	ED	Tue, May 4, 2004	41.15	41.48	40.95	41.24
3009	NYSE	ED	Mon, May 3, 2004	41.10	41.23	40.70	41.19
3008	NYSE	ED	Fri, Apr 30, 2004	41.30	41.48	40.90	41.21
3007	NYSE	ED	Thu, Apr 29, 2004	41.72	41.95	41.02	41.23
3006	NYSE	ED	Wed, Apr 28, 2004	41.91	42.00	41.59	41.60
3005	NYSE	ED	Tue, Apr 27, 2004	42.10	42.14	41.74	41.94
3004	NYSE	ED	Mon, Apr 26, 2004	42.15	42.32	41.79	41.93
3003	NYSE	ED	Fri, Apr 23, 2004	42.28	42.28	41.72	42.14
3002	NYSE	ED	Thu, Apr 22, 2004	41.75	42.71	41.44	42.37
3001	NYSE	ED	Wed, Apr 21, 2004	41.75	41.94	41.40	41.74
3000	NYSE	ED	Tue, Apr 20, 2004	41.95	42.30	41.69	41.69
2999	NYSE	ED	Mon, Apr 19, 2004	42.15	42.20	41.91	42.03
2998	NYSE	ED	Fri, Apr 16, 2004	42.19	42.37	42.07	42.33
2997	NYSE	ED	Thu, Apr 15, 2004	42.12	42.30	41.98	42.19
2996	NYSE	ED	Wed, Apr 14, 2004	42.05	42.28	41.64	41.90
2995	NYSE	ED	Tue, Apr 13, 2004	42.70	42.70	41.65	42.15
2994	NYSE	ED	Mon, Apr 12, 2004	43.23	43.48	42.62	42.71
2993	NYSE	ED	Thu, Apr 8, 2004	43.32	43.50	43.05	43.40
2992	NYSE	ED	Wed, Apr 7, 2004	43.82	43.98	43.30	43.31
2991	NYSE	ED	Tue, Apr 6, 2004	44.03	44.19	43.84	43.89
2990	NYSE	ED	Mon, Apr 5, 2004	43.87	44.20	43.70	44.19
2989	NYSE	ED	Fri, Apr 2, 2004	44.15	44.15	43.73	43.87
2988	NYSE	ED	Thu, Apr 1, 2004	44.20	44.25	44.08	44.14
2987	NYSE	ED	Wed, Mar 31, 2004	44.20	44.28	43.99	44.10
2986	NYSE	ED	Tue, Mar 30, 2004	43.99	44.37	43.75	44.37
2985	NYSE	ED	Mon, Mar 29, 2004	44.10	44.10	43.71	43.99
2984	NYSE	ED	Fri, Mar 26, 2004	43.98	44.30	43.84	43.91
2983	NYSE	ED	Thu, Mar 25, 2004	44.05	44.16	43.90	44.11
2982	NYSE	ED	Wed, Mar 24, 2004	44.04	44.30	43.84	43.95
2981	NYSE	ED	Tue, Mar 23, 2004	43.69	44.13	43.61	43.98
2980	NYSE	ED	Mon, Mar 22, 2004	44.10	44.25	43.60	43.68
2979	NYSE	ED	Fri, Mar 19, 2004	44.35	44.63	44.12	44.12
2978	NYSE	ED	Thu, Mar 18, 2004	44.70	44.75	44.16	44.51
2977	NYSE	ED	Wed, Mar 17, 2004	44.42	44.94	44.38	44.94
2976	NYSE	ED	Tue, Mar 16, 2004	44.15	44.37	44.00	44.17
2975	NYSE	ED	Mon, Mar 15, 2004	43.85	43.98	43.60	43.86
2974	NYSE	ED	Fri, Mar 12, 2004	43.55	43.80	43.42	43.80
2973	NYSE	ED	Thu, Mar 11, 2004	44.22	44.61	43.57	43.57
2972	NYSE	ED	Wed, Mar 10, 2004	44.65	44.90	44.23	44.33
2971	NYSE	ED	Tue, Mar 9, 2004	44.64	44.64	44.22	44.46
2970	NYSE	ED	Mon, Mar 8, 2004	44.91	45.01	44.65	44.69
2969	NYSE	ED	Fri, Mar 5, 2004	44.77	44.99	44.64	44.90
2968	NYSE	ED	Thu, Mar 4, 2004	44.56	44.86	44.47	44.72
2967	NYSE	ED	Wed, Mar 3, 2004	44.63	44.78	44.22	44.64
2966	NYSE	ED	Tue, Mar 2, 2004	44.55	44.95	44.25	44.55
2965	NYSE	ED	Mon, Mar 1, 2004	44.17	44.63	44.02	44.47
2964	NYSE	ED	Fri, Feb 27, 2004	42.94	44.22	42.94	44.17
2963	NYSE	ED	Thu, Feb 26, 2004	43.55	43.72	43.32	43.63
2962	NYSE	ED	Wed, Feb 25, 2004	43.65	43.78	43.50	43.51
2961	NYSE	ED	Tue, Feb 24, 2004	43.55	43.65	43.10	43.65
2960	NYSE	ED	Mon, Feb 23, 2004	43.57	43.77	43.29	43.55
2959	NYSE	ED	Fri, Feb 20, 2004	44.14	44.14	43.44	43.57
2958	NYSE	ED	Thu, Feb 19, 2004	44.00	44.20	43.94	44.14
2957	NYSE	ED	Wed, Feb 18, 2004	43.56	43.82	43.44	43.82
2956	NYSE	ED	Tue, Feb 17, 2004	43.37	43.49	43.18	43.48
2955	NYSE	ED	Fri, Feb 13, 2004	43.53	43.63	43.17	43.34
2954	NYSE	ED	Thu, Feb 12, 2004	43.45	43.59	43.29	43.48
2953	NYSE	ED	Wed, Feb 11, 2004	43.20	43.63	42.90	43.63
2952	NYSE	ED	Tue, Feb 10, 2004	42.97	43.20	42.90	43.16
2951	NYSE	ED	Mon, Feb 9, 2004	42.50	43.77	42.45	42.96
2950	NYSE	ED	Fri, Feb 6, 2004	43.65	43.79	43.40	43.43
2949	NYSE	ED	Thu, Feb 5, 2004	44.25	44.30	43.54	43.57
2948	NYSE	ED	Wed, Feb 4, 2004	44.45	44.45	43.75	43.85
2947	NYSE	ED	Tue, Feb 3, 2004	44.08	44.49	43.95	44.47
2946	NYSE	ED	Mon, Feb 2, 2004	43.84	44.12	43.77	44.08
2945	NYSE	ED	Fri, Jan 30, 2004	43.80	43.86	43.49	43.83
2944	NYSE	ED	Thu, Jan 29, 2004	43.40	43.95	43.00	43.79
2943	NYSE	ED	Wed, Jan 28, 2004	42.45	43.52	42.35	43.40
2942	NYSE	ED	Tue, Jan 27, 2004	42.65	42.65	42.21	42.28
2941	NYSE	ED	Mon, Jan 26, 2004	43.25	43.25	42.48	42.64
2940	NYSE	ED	Fri, Jan 23, 2004	43.30	43.32	42.75	43.25
2939	NYSE	ED	Thu, Jan 22, 2004	43.39	44.10	43.16	43.36
2938	NYSE	ED	Wed, Jan 21, 2004	43.17	43.89	42.88	43.89
2937	NYSE	ED	Tue, Jan 20, 2004	42.80	43.17	42.70	43.17
2936	NYSE	ED	Fri, Jan 16, 2004	42.85	43.03	42.75	42.84
2935	NYSE	ED	Thu, Jan 15, 2004	43.15	43.18	42.72	42.85
2934	NYSE	ED	Wed, Jan 14, 2004	43.03	43.19	42.96	43.06
2933	NYSE	ED	Tue, Jan 13, 2004	42.79	43.15	42.79	43.02
2932	NYSE	ED	Mon, Jan 12, 2004	42.78	42.92	42.52	42.79
2931	NYSE	ED	Fri, Jan 9, 2004	42.83	42.98	42.57	42.88
2930	NYSE	ED	Thu, Jan 8, 2004	42.90	43.15	42.61	42.83
2929	NYSE	ED	Wed, Jan 7, 2004	42.68	42.90	42.60	42.90
2928	NYSE	ED	Tue, Jan 6, 2004	42.55	42.71	42.31	42.68
2927	NYSE	ED	Mon, Jan 5, 2004	42.98	43.08	42.29	42.70
2926	NYSE	ED	Fri, Jan 2, 2004	43.06	43.19	42.87	42.98
2925	NYSE	ED	Wed, Dec 31, 2003	43.23	43.33	43.00	43.01
2924	NYSE	ED	Tue, Dec 30, 2003	43.41	43.47	43.27	43.29
2923	NYSE	ED	Mon, Dec 29, 2003	42.92	43.48	42.88	43.41
2922	NYSE	ED	Fri, Dec 26, 2003	42.98	42.98	42.78	42.85
2921	NYSE	ED	Wed, Dec 24, 2003	42.99	43.02	42.78	42.83
2920	NYSE	ED	Tue, Dec 23, 2003	42.80	42.99	42.69	42.99
2919	NYSE	ED	Mon, Dec 22, 2003	42.24	42.65	42.03	42.65
2918	NYSE	ED	Fri, Dec 19, 2003	42.30	42.45	42.10	42.38
2917	NYSE	ED	Thu, Dec 18, 2003	41.70	42.30	41.50	42.30
2916	NYSE	ED	Wed, Dec 17, 2003	41.55	41.78	41.27	41.78
2915	NYSE	ED	Tue, Dec 16, 2003	41.55	41.55	41.16	41.55
2914	NYSE	ED	Mon, Dec 15, 2003	41.75	41.75	41.34	41.45
2913	NYSE	ED	Fri, Dec 12, 2003	41.25	41.45	41.05	41.45
2912	NYSE	ED	Thu, Dec 11, 2003	40.95	41.17	40.89	41.15
2911	NYSE	ED	Wed, Dec 10, 2003	40.93	41.08	40.85	40.85
2910	NYSE	ED	Tue, Dec 9, 2003	41.21	41.30	40.78	40.79
2909	NYSE	ED	Mon, Dec 8, 2003	41.05	41.40	40.93	41.21
2908	NYSE	ED	Fri, Dec 5, 2003	40.83	41.31	40.83	41.05
2907	NYSE	ED	Thu, Dec 4, 2003	40.61	40.90	40.56	40.88
2906	NYSE	ED	Wed, Dec 3, 2003	40.65	40.93	40.54	40.66
2905	NYSE	ED	Tue, Dec 2, 2003	40.70	40.71	40.48	40.65
2904	NYSE	ED	Mon, Dec 1, 2003	40.05	40.72	40.05	40.67
2903	NYSE	ED	Fri, Nov 28, 2003	40.08	40.31	40.08	40.30
2902	NYSE	ED	Wed, Nov 26, 2003	39.99	40.18	39.88	40.18
2901	NYSE	ED	Tue, Nov 25, 2003	39.68	40.15	39.51	39.98
2900	NYSE	ED	Mon, Nov 24, 2003	39.65	39.75	39.50	39.63
2899	NYSE	ED	Fri, Nov 21, 2003	39.50	39.62	39.25	39.40
2898	NYSE	ED	Thu, Nov 20, 2003	39.20	39.74	39.07	39.29
2897	NYSE	ED	Wed, Nov 19, 2003	39.18	39.40	39.01	39.30
2896	NYSE	ED	Tue, Nov 18, 2003	39.30	39.46	38.80	39.01
2895	NYSE	ED	Mon, Nov 17, 2003	39.49	39.55	39.01	39.11
2894	NYSE	ED	Fri, Nov 14, 2003	39.65	39.87	39.50	39.50
2893	NYSE	ED	Thu, Nov 13, 2003	39.56	39.78	39.52	39.65
2892	NYSE	ED	Wed, Nov 12, 2003	39.78	39.88	39.56	39.69
2891	NYSE	ED	Tue, Nov 11, 2003	39.97	39.97	39.75	39.78
2890	NYSE	ED	Mon, Nov 10, 2003	40.40	40.60	39.90	39.97
2889	NYSE	ED	Fri, Nov 7, 2003	40.75	40.83	40.40	40.40
2888	NYSE	ED	Thu, Nov 6, 2003	41.20	41.31	40.98	41.31
2887	NYSE	ED	Wed, Nov 5, 2003	40.88	41.07	40.80	41.04
2886	NYSE	ED	Tue, Nov 4, 2003	41.10	41.15	40.75	40.82
2885	NYSE	ED	Mon, Nov 3, 2003	40.67	41.10	40.61	41.10
2884	NYSE	ED	Fri, Oct 31, 2003	40.90	41.00	40.47	40.47
2883	NYSE	ED	Thu, Oct 30, 2003	40.64	40.83	40.45	40.75
2882	NYSE	ED	Wed, Oct 29, 2003	40.65	40.92	40.59	40.64
2881	NYSE	ED	Tue, Oct 28, 2003	40.58	40.83	40.50	40.81
2880	NYSE	ED	Mon, Oct 27, 2003	40.79	41.12	40.53	40.58
2879	NYSE	ED	Fri, Oct 24, 2003	40.30	40.83	40.29	40.79
2878	NYSE	ED	Thu, Oct 23, 2003	40.40	40.66	40.31	40.52
2877	NYSE	ED	Wed, Oct 22, 2003	40.48	40.76	40.39	40.46
2876	NYSE	ED	Tue, Oct 21, 2003	40.46	40.66	40.25	40.50
2875	NYSE	ED	Mon, Oct 20, 2003	40.65	40.67	40.20	40.41
2874	NYSE	ED	Fri, Oct 17, 2003	40.53	40.58	40.15	40.47
2873	NYSE	ED	Thu, Oct 16, 2003	40.45	40.61	40.05	40.45
2872	NYSE	ED	Wed, Oct 15, 2003	40.64	40.64	40.16	40.45
2871	NYSE	ED	Tue, Oct 14, 2003	40.75	40.88	40.50	40.75
2870	NYSE	ED	Mon, Oct 13, 2003	40.72	40.90	40.57	40.60
2869	NYSE	ED	Fri, Oct 10, 2003	40.73	40.85	40.34	40.62
2868	NYSE	ED	Thu, Oct 9, 2003	40.95	41.05	40.44	40.73
2867	NYSE	ED	Wed, Oct 8, 2003	40.99	41.00	40.60	40.87
2866	NYSE	ED	Tue, Oct 7, 2003	41.00	41.23	40.58	40.99
2865	NYSE	ED	Mon, Oct 6, 2003	41.08	41.20	40.94	41.02
2864	NYSE	ED	Fri, Oct 3, 2003	41.22	41.43	41.02	41.08
2863	NYSE	ED	Thu, Oct 2, 2003	41.21	41.33	40.94	41.22
2862	NYSE	ED	Wed, Oct 1, 2003	40.80	41.28	40.66	41.27
2861	NYSE	ED	Tue, Sep 30, 2003	41.16	41.18	40.50	40.76
2860	NYSE	ED	Mon, Sep 29, 2003	41.02	41.25	40.70	41.16
2859	NYSE	ED	Fri, Sep 26, 2003	40.57	41.08	40.34	41.07
2858	NYSE	ED	Thu, Sep 25, 2003	40.58	40.73	40.20	40.69
2857	NYSE	ED	Wed, Sep 24, 2003	40.93	41.00	40.54	40.58
2856	NYSE	ED	Tue, Sep 23, 2003	40.80	41.00	40.74	40.89
2855	NYSE	ED	Mon, Sep 22, 2003	40.80	40.90	40.63	40.89
2854	NYSE	ED	Fri, Sep 19, 2003	40.61	41.03	40.52	41.02
2853	NYSE	ED	Thu, Sep 18, 2003	40.33	40.84	40.24	40.61
2852	NYSE	ED	Wed, Sep 17, 2003	40.42	40.43	40.04	40.20
2851	NYSE	ED	Tue, Sep 16, 2003	40.39	40.75	40.20	40.53
2850	NYSE	ED	Mon, Sep 15, 2003	40.52	40.53	39.86	40.19
2849	NYSE	ED	Fri, Sep 12, 2003	40.00	40.39	39.86	40.34
2848	NYSE	ED	Thu, Sep 11, 2003	40.29	40.64	39.91	40.00
2847	NYSE	ED	Wed, Sep 10, 2003	39.82	40.28	39.74	40.28
2846	NYSE	ED	Tue, Sep 9, 2003	40.00	40.00	39.72	39.81
2845	NYSE	ED	Mon, Sep 8, 2003	39.50	40.07	39.37	40.04
2844	NYSE	ED	Fri, Sep 5, 2003	39.70	39.79	39.35	39.43
2843	NYSE	ED	Thu, Sep 4, 2003	39.92	39.97	39.61	39.76
2842	NYSE	ED	Wed, Sep 3, 2003	39.90	39.93	39.45	39.86
2841	NYSE	ED	Tue, Sep 2, 2003	39.25	39.79	39.05	39.68
2840	NYSE	ED	Fri, Aug 29, 2003	39.35	39.54	39.14	39.53
2839	NYSE	ED	Thu, Aug 28, 2003	39.54	39.56	39.18	39.35
2838	NYSE	ED	Wed, Aug 27, 2003	39.80	39.90	39.51	39.52
2837	NYSE	ED	Tue, Aug 26, 2003	39.65	39.98	39.56	39.94
2836	NYSE	ED	Mon, Aug 25, 2003	39.46	39.85	39.40	39.81
2835	NYSE	ED	Fri, Aug 22, 2003	39.95	40.00	39.51	39.54
2834	NYSE	ED	Thu, Aug 21, 2003	40.00	40.09	39.71	39.71
2833	NYSE	ED	Wed, Aug 20, 2003	39.60	39.94	39.60	39.83
2832	NYSE	ED	Tue, Aug 19, 2003	39.75	39.85	39.55	39.80
2831	NYSE	ED	Mon, Aug 18, 2003	39.31	39.74	39.26	39.49
2830	NYSE	ED	Fri, Aug 15, 2003	39.60	39.75	39.06	39.31
2829	NYSE	ED	Thu, Aug 14, 2003	39.75	39.75	39.30	39.50
2828	NYSE	ED	Wed, Aug 13, 2003	40.10	40.14	39.53	39.67
2827	NYSE	ED	Tue, Aug 12, 2003	39.93	40.04	39.67	40.02
2826	NYSE	ED	Mon, Aug 11, 2003	40.19	40.31	39.51	39.94
2825	NYSE	ED	Fri, Aug 8, 2003	40.20	40.69	40.13	40.68
2824	NYSE	ED	Thu, Aug 7, 2003	39.62	40.15	39.40	40.12
2823	NYSE	ED	Wed, Aug 6, 2003	39.05	39.59	38.55	39.50
2822	NYSE	ED	Tue, Aug 5, 2003	39.39	39.40	39.00	39.09
2821	NYSE	ED	Mon, Aug 4, 2003	39.26	39.46	38.75	39.40
2820	NYSE	ED	Fri, Aug 1, 2003	39.70	39.70	39.25	39.26
2819	NYSE	ED	Thu, Jul 31, 2003	39.91	40.00	39.59	39.71
2818	NYSE	ED	Wed, Jul 30, 2003	40.20	40.24	39.82	39.90
2817	NYSE	ED	Tue, Jul 29, 2003	40.10	40.37	39.80	39.90
2816	NYSE	ED	Mon, Jul 28, 2003	40.38	40.41	39.89	39.90
2815	NYSE	ED	Fri, Jul 25, 2003	40.53	40.60	40.20	40.44
2814	NYSE	ED	Thu, Jul 24, 2003	40.46	40.81	40.18	40.47
2813	NYSE	ED	Wed, Jul 23, 2003	40.68	40.80	40.27	40.45
2812	NYSE	ED	Tue, Jul 22, 2003	40.20	40.78	39.88	40.68
2811	NYSE	ED	Mon, Jul 21, 2003	40.75	40.76	39.97	40.20
2810	NYSE	ED	Fri, Jul 18, 2003	40.30	40.87	40.10	40.77
2809	NYSE	ED	Thu, Jul 17, 2003	40.12	40.28	39.52	39.95
2808	NYSE	ED	Wed, Jul 16, 2003	40.76	40.76	40.01	40.37
2807	NYSE	ED	Tue, Jul 15, 2003	41.00	41.20	40.52	40.65
2806	NYSE	ED	Mon, Jul 14, 2003	41.30	41.47	40.89	41.02
2805	NYSE	ED	Fri, Jul 11, 2003	40.78	40.96	40.51	40.95
2804	NYSE	ED	Thu, Jul 10, 2003	41.40	41.40	40.62	40.65
2803	NYSE	ED	Wed, Jul 9, 2003	41.95	42.08	41.45	41.55
2802	NYSE	ED	Tue, Jul 8, 2003	42.65	42.73	41.82	41.90
2801	NYSE	ED	Mon, Jul 7, 2003	43.20	43.45	42.90	42.95
2800	NYSE	ED	Thu, Jul 3, 2003	43.50	43.58	43.20	43.30
2799	NYSE	ED	Wed, Jul 2, 2003	43.70	43.78	43.31	43.51
2798	NYSE	ED	Tue, Jul 1, 2003	43.28	43.45	42.68	43.41
2797	NYSE	ED	Mon, Jun 30, 2003	43.00	43.44	42.98	43.28
2796	NYSE	ED	Fri, Jun 27, 2003	43.70	43.73	43.15	43.16
2795	NYSE	ED	Thu, Jun 26, 2003	43.72	43.83	43.41	43.63
2794	NYSE	ED	Wed, Jun 25, 2003	43.70	44.15	43.42	43.47
2793	NYSE	ED	Tue, Jun 24, 2003	43.70	43.73	43.31	43.42
2792	NYSE	ED	Mon, Jun 23, 2003	43.20	43.72	43.03	43.45
2791	NYSE	ED	Fri, Jun 20, 2003	44.02	44.20	43.43	43.59
2790	NYSE	ED	Thu, Jun 19, 2003	43.70	43.99	43.28	43.79
2789	NYSE	ED	Wed, Jun 18, 2003	42.45	43.42	42.45	43.42
2788	NYSE	ED	Tue, Jun 17, 2003	43.90	43.90	42.72	42.74
2787	NYSE	ED	Mon, Jun 16, 2003	42.80	43.22	42.70	43.22
2786	NYSE	ED	Fri, Jun 13, 2003	43.20	43.30	42.25	42.34
2785	NYSE	ED	Thu, Jun 12, 2003	42.50	43.30	42.15	43.17
2784	NYSE	ED	Wed, Jun 11, 2003	42.23	42.39	41.97	42.31
2783	NYSE	ED	Tue, Jun 10, 2003	42.62	42.80	42.25	42.26
2782	NYSE	ED	Mon, Jun 9, 2003	42.60	42.72	42.42	42.62
2781	NYSE	ED	Fri, Jun 6, 2003	43.05	43.18	42.43	42.72
2780	NYSE	ED	Thu, Jun 5, 2003	43.60	43.60	42.80	42.80
2779	NYSE	ED	Wed, Jun 4, 2003	43.20	43.75	43.03	43.60
2778	NYSE	ED	Tue, Jun 3, 2003	43.10	43.45	42.69	43.29
2777	NYSE	ED	Mon, Jun 2, 2003	42.98	43.20	42.60	43.02
2776	NYSE	ED	Fri, May 30, 2003	42.60	42.99	42.46	42.99
2775	NYSE	ED	Thu, May 29, 2003	43.70	43.91	42.40	42.73
2774	NYSE	ED	Wed, May 28, 2003	44.00	44.14	43.55	43.83
2773	NYSE	ED	Tue, May 27, 2003	43.05	44.26	43.05	43.94
2772	NYSE	ED	Fri, May 23, 2003	41.70	43.56	41.70	43.02
2771	NYSE	ED	Thu, May 22, 2003	40.62	41.46	40.60	41.41
2770	NYSE	ED	Wed, May 21, 2003	40.30	40.68	40.00	40.62
2769	NYSE	ED	Tue, May 20, 2003	40.45	40.45	40.02	40.25
2768	NYSE	ED	Mon, May 19, 2003	39.88	40.50	39.88	40.30
2767	NYSE	ED	Fri, May 16, 2003	39.57	40.59	39.57	40.55
2766	NYSE	ED	Thu, May 15, 2003	39.13	39.59	38.95	39.56
2765	NYSE	ED	Wed, May 14, 2003	39.20	39.24	39.03	39.11
2764	NYSE	ED	Tue, May 13, 2003	38.72	39.04	38.72	39.00
2763	NYSE	ED	Mon, May 12, 2003	39.15	39.16	38.72	38.72
2762	NYSE	ED	Fri, May 9, 2003	39.25	39.50	38.95	39.49
2761	NYSE	ED	Thu, May 8, 2003	38.92	39.22	38.82	39.10
2760	NYSE	ED	Wed, May 7, 2003	38.81	39.09	38.65	38.92
2759	NYSE	ED	Tue, May 6, 2003	38.97	39.04	38.68	38.81
2758	NYSE	ED	Mon, May 5, 2003	38.85	38.95	38.63	38.80
2757	NYSE	ED	Fri, May 2, 2003	38.75	38.98	38.51	38.67
2756	NYSE	ED	Thu, May 1, 2003	38.87	38.99	38.41	38.86
2755	NYSE	ED	Wed, Apr 30, 2003	39.15	39.15	38.79	38.87
2754	NYSE	ED	Tue, Apr 29, 2003	39.31	39.42	38.94	38.95
2753	NYSE	ED	Mon, Apr 28, 2003	38.95	39.40	38.94	39.30
2752	NYSE	ED	Fri, Apr 25, 2003	39.17	39.43	38.80	38.91
2751	NYSE	ED	Thu, Apr 24, 2003	38.91	39.48	38.91	39.24
2750	NYSE	ED	Wed, Apr 23, 2003	38.97	39.05	38.55	39.00
2749	NYSE	ED	Tue, Apr 22, 2003	38.51	39.08	38.36	38.94
2748	NYSE	ED	Mon, Apr 21, 2003	39.10	39.10	38.20	38.51
2747	NYSE	ED	Thu, Apr 17, 2003	39.30	39.40	39.00	39.09
2746	NYSE	ED	Wed, Apr 16, 2003	39.90	39.90	39.07	39.30
2745	NYSE	ED	Tue, Apr 15, 2003	39.55	39.95	39.50	39.89
2744	NYSE	ED	Mon, Apr 14, 2003	39.51	39.72	39.44	39.53
2743	NYSE	ED	Fri, Apr 11, 2003	39.48	39.72	39.30	39.50
2742	NYSE	ED	Thu, Apr 10, 2003	38.91	39.39	38.88	39.35
2741	NYSE	ED	Wed, Apr 9, 2003	39.23	39.37	38.91	38.98
2740	NYSE	ED	Tue, Apr 8, 2003	39.02	39.41	38.90	39.05
2739	NYSE	ED	Mon, Apr 7, 2003	39.51	39.92	38.93	39.02
2738	NYSE	ED	Fri, Apr 4, 2003	39.10	39.35	38.91	39.34
2737	NYSE	ED	Thu, Apr 3, 2003	39.00	39.21	38.77	39.00
2736	NYSE	ED	Wed, Apr 2, 2003	38.91	39.20	38.89	39.00
2735	NYSE	ED	Tue, Apr 1, 2003	38.46	38.99	38.38	38.91
2734	NYSE	ED	Mon, Mar 31, 2003	38.46	38.71	38.13	38.47
2733	NYSE	ED	Fri, Mar 28, 2003	38.31	38.60	38.15	38.46
2732	NYSE	ED	Thu, Mar 27, 2003	38.85	38.85	38.18	38.56
2731	NYSE	ED	Wed, Mar 26, 2003	39.19	39.30	38.85	38.85
2730	NYSE	ED	Tue, Mar 25, 2003	38.77	39.44	38.73	39.19
2729	NYSE	ED	Mon, Mar 24, 2003	39.50	39.50	38.69	38.76
2728	NYSE	ED	Fri, Mar 21, 2003	38.75	39.50	38.46	39.50
2727	NYSE	ED	Thu, Mar 20, 2003	38.80	38.95	38.50	38.62
2726	NYSE	ED	Wed, Mar 19, 2003	38.99	39.13	38.66	38.89
2725	NYSE	ED	Tue, Mar 18, 2003	38.90	39.13	38.58	39.00
2724	NYSE	ED	Mon, Mar 17, 2003	37.99	38.73	37.86	38.73
2723	NYSE	ED	Fri, Mar 14, 2003	38.10	38.25	37.85	38.00
2722	NYSE	ED	Thu, Mar 13, 2003	38.48	38.58	37.96	38.00
2721	NYSE	ED	Wed, Mar 12, 2003	38.06	38.25	37.63	38.23
2720	NYSE	ED	Tue, Mar 11, 2003	38.30	38.82	38.00	38.06
2719	NYSE	ED	Mon, Mar 10, 2003	39.00	39.00	38.25	38.25
2718	NYSE	ED	Fri, Mar 7, 2003	39.05	39.30	38.83	39.23
2717	NYSE	ED	Thu, Mar 6, 2003	38.95	39.25	38.71	39.15
2716	NYSE	ED	Wed, Mar 5, 2003	38.90	39.17	38.65	39.03
2715	NYSE	ED	Tue, Mar 4, 2003	39.11	39.24	38.70	38.80
2714	NYSE	ED	Mon, Mar 3, 2003	39.25	39.71	39.04	39.10
2713	NYSE	ED	Fri, Feb 28, 2003	39.05	39.23	38.88	39.00
2712	NYSE	ED	Thu, Feb 27, 2003	38.72	39.34	38.72	38.81
2711	NYSE	ED	Wed, Feb 26, 2003	39.30	39.33	38.51	38.54
2710	NYSE	ED	Tue, Feb 25, 2003	39.20	39.74	38.88	39.29
2709	NYSE	ED	Mon, Feb 24, 2003	39.32	39.68	39.04	39.21
2708	NYSE	ED	Fri, Feb 21, 2003	39.00	39.51	38.70	39.31
2707	NYSE	ED	Thu, Feb 20, 2003	39.05	39.39	38.64	38.77
2706	NYSE	ED	Wed, Feb 19, 2003	39.24	39.42	38.64	38.84
2705	NYSE	ED	Tue, Feb 18, 2003	39.20	39.40	38.90	39.24
2704	NYSE	ED	Fri, Feb 14, 2003	38.20	39.05	38.20	39.03
2703	NYSE	ED	Thu, Feb 13, 2003	37.01	38.39	36.55	38.14
2702	NYSE	ED	Wed, Feb 12, 2003	37.95	37.98	36.73	37.00
2701	NYSE	ED	Tue, Feb 11, 2003	39.05	39.05	37.64	37.80
2700	NYSE	ED	Mon, Feb 10, 2003	38.75	39.05	38.55	38.81
2699	NYSE	ED	Fri, Feb 7, 2003	39.94	40.04	39.17	39.21
2698	NYSE	ED	Thu, Feb 6, 2003	39.30	39.98	39.30	39.94
2697	NYSE	ED	Wed, Feb 5, 2003	40.00	40.15	39.47	39.47
2696	NYSE	ED	Tue, Feb 4, 2003	40.05	40.09	39.80	39.91
2695	NYSE	ED	Mon, Feb 3, 2003	39.91	40.18	39.70	40.18
2694	NYSE	ED	Fri, Jan 31, 2003	39.80	40.18	39.56	39.92
2693	NYSE	ED	Thu, Jan 30, 2003	39.90	40.00	39.51	39.80
2692	NYSE	ED	Wed, Jan 29, 2003	40.05	40.16	39.41	39.77
2691	NYSE	ED	Tue, Jan 28, 2003	39.38	40.16	39.30	40.05
2690	NYSE	ED	Mon, Jan 27, 2003	40.03	40.12	39.09	39.16
2689	NYSE	ED	Fri, Jan 24, 2003	40.85	40.89	40.30	40.44
2688	NYSE	ED	Thu, Jan 23, 2003	40.90	41.49	40.90	41.32
2687	NYSE	ED	Wed, Jan 22, 2003	41.00	41.25	40.28	40.81
2686	NYSE	ED	Tue, Jan 21, 2003	41.50	41.97	40.91	41.25
2685	NYSE	ED	Fri, Jan 17, 2003	41.40	41.69	41.30	41.61
2684	NYSE	ED	Thu, Jan 16, 2003	41.25	42.30	40.35	41.72
2683	NYSE	ED	Wed, Jan 15, 2003	41.50	41.75	40.96	41.16
2682	NYSE	ED	Tue, Jan 14, 2003	42.45	42.45	41.45	42.02
2681	NYSE	ED	Mon, Jan 13, 2003	43.88	43.88	42.43	42.45
2680	NYSE	ED	Fri, Jan 10, 2003	44.02	44.02	43.25	43.87
2679	NYSE	ED	Thu, Jan 9, 2003	44.60	44.60	43.83	44.02
2678	NYSE	ED	Wed, Jan 8, 2003	44.60	44.76	44.21	44.36
2677	NYSE	ED	Tue, Jan 7, 2003	46.00	46.00	44.15	44.60
2676	NYSE	ED	Mon, Jan 6, 2003	43.97	46.02	43.88	45.99
2675	NYSE	ED	Fri, Jan 3, 2003	43.27	43.84	43.26	43.84
2674	NYSE	ED	Thu, Jan 2, 2003	42.95	43.25	42.87	43.25
2673	NYSE	ED	Tue, Dec 31, 2002	42.75	42.97	42.53	42.82
2672	NYSE	ED	Mon, Dec 30, 2002	42.51	43.19	42.42	43.00
2671	NYSE	ED	Fri, Dec 27, 2002	42.75	43.17	42.30	42.51
2670	NYSE	ED	Thu, Dec 26, 2002	42.82	43.29	42.77	42.87
2669	NYSE	ED	Tue, Dec 24, 2002	42.87	43.03	42.63	42.90
2668	NYSE	ED	Mon, Dec 23, 2002	43.30	43.35	42.50	42.62
2667	NYSE	ED	Fri, Dec 20, 2002	43.25	43.35	43.00	43.23
2666	NYSE	ED	Thu, Dec 19, 2002	42.90	43.10	42.65	42.94
2665	NYSE	ED	Wed, Dec 18, 2002	43.00	43.10	42.74	43.10
2664	NYSE	ED	Tue, Dec 17, 2002	42.55	42.96	42.55	42.85
2663	NYSE	ED	Mon, Dec 16, 2002	42.70	42.70	41.86	42.40
2662	NYSE	ED	Fri, Dec 13, 2002	41.77	42.46	41.76	42.33
2661	NYSE	ED	Thu, Dec 12, 2002	41.50	41.95	41.22	41.76
2660	NYSE	ED	Wed, Dec 11, 2002	41.02	41.49	40.75	41.38
2659	NYSE	ED	Tue, Dec 10, 2002	40.42	41.08	40.22	41.08
2658	NYSE	ED	Mon, Dec 9, 2002	40.00	40.98	40.00	40.52
2657	NYSE	ED	Fri, Dec 6, 2002	39.62	40.14	39.52	39.82
2656	NYSE	ED	Thu, Dec 5, 2002	39.95	40.40	39.49	39.62
2655	NYSE	ED	Wed, Dec 4, 2002	40.43	40.58	39.78	39.78
2654	NYSE	ED	Tue, Dec 3, 2002	39.20	40.20	39.20	40.20
2653	NYSE	ED	Mon, Dec 2, 2002	39.50	39.80	39.02	39.18
2652	NYSE	ED	Fri, Nov 29, 2002	39.80	39.94	39.45	39.75
2651	NYSE	ED	Wed, Nov 27, 2002	40.40	40.40	39.65	40.02
2650	NYSE	ED	Tue, Nov 26, 2002	40.41	40.41	39.65	39.68
2649	NYSE	ED	Mon, Nov 25, 2002	40.69	40.69	39.75	40.41
2648	NYSE	ED	Fri, Nov 22, 2002	40.23	41.00	39.55	40.68
2647	NYSE	ED	Thu, Nov 21, 2002	40.10	40.67	40.02	40.23
2646	NYSE	ED	Wed, Nov 20, 2002	40.50	40.75	40.03	40.69
2645	NYSE	ED	Tue, Nov 19, 2002	40.90	40.90	40.30	40.48
2644	NYSE	ED	Mon, Nov 18, 2002	41.70	41.78	40.74	40.90
2643	NYSE	ED	Fri, Nov 15, 2002	40.91	41.31	40.69	41.27
2642	NYSE	ED	Thu, Nov 14, 2002	40.50	41.02	40.45	40.91
2641	NYSE	ED	Wed, Nov 13, 2002	39.46	40.45	39.46	40.31
2640	NYSE	ED	Tue, Nov 12, 2002	41.00	41.29	39.35	39.45
2639	NYSE	ED	Mon, Nov 11, 2002	40.59	41.00	40.07	40.79
2638	NYSE	ED	Fri, Nov 8, 2002	42.51	42.51	40.50	40.58
2637	NYSE	ED	Thu, Nov 7, 2002	43.80	43.80	42.02	42.50
2636	NYSE	ED	Wed, Nov 6, 2002	43.58	43.94	43.25	43.91
2635	NYSE	ED	Tue, Nov 5, 2002	43.86	43.86	42.65	43.33
2634	NYSE	ED	Mon, Nov 4, 2002	43.00	44.06	42.70	43.85
2633	NYSE	ED	Fri, Nov 1, 2002	42.57	42.92	42.35	42.69
2632	NYSE	ED	Thu, Oct 31, 2002	43.20	43.80	42.48	42.57
2631	NYSE	ED	Wed, Oct 30, 2002	44.00	44.39	43.38	43.81
2630	NYSE	ED	Tue, Oct 29, 2002	44.15	44.70	43.11	43.74
2629	NYSE	ED	Mon, Oct 28, 2002	44.35	45.16	44.09	44.30
2628	NYSE	ED	Fri, Oct 25, 2002	43.96	44.25	43.33	43.85
2627	NYSE	ED	Thu, Oct 24, 2002	44.05	44.50	43.38	43.95
2626	NYSE	ED	Wed, Oct 23, 2002	42.73	43.96	42.73	43.83
2625	NYSE	ED	Tue, Oct 22, 2002	43.89	44.35	42.40	42.97
2624	NYSE	ED	Mon, Oct 21, 2002	41.95	43.95	41.90	43.95
2623	NYSE	ED	Fri, Oct 18, 2002	41.10	42.32	40.75	42.10
2622	NYSE	ED	Thu, Oct 17, 2002	40.75	41.61	39.51	41.61
2621	NYSE	ED	Wed, Oct 16, 2002	41.98	41.98	40.29	40.29
2620	NYSE	ED	Tue, Oct 15, 2002	42.45	42.50	41.60	41.98
2619	NYSE	ED	Mon, Oct 14, 2002	41.00	42.50	40.40	42.37
2618	NYSE	ED	Fri, Oct 11, 2002	42.75	42.90	41.64	42.00
2617	NYSE	ED	Thu, Oct 10, 2002	40.72	42.71	39.94	42.49
2616	NYSE	ED	Wed, Oct 9, 2002	43.50	43.51	40.80	40.92
2615	NYSE	ED	Tue, Oct 8, 2002	43.00	44.45	41.19	43.87
2614	NYSE	ED	Mon, Oct 7, 2002	42.30	43.77	42.04	42.85
2613	NYSE	ED	Fri, Oct 4, 2002	41.70	42.14	41.34	41.93
2612	NYSE	ED	Thu, Oct 3, 2002	41.92	42.35	41.45	42.21
2611	NYSE	ED	Wed, Oct 2, 2002	41.35	41.95	40.90	41.15
2610	NYSE	ED	Tue, Oct 1, 2002	40.30	41.63	39.85	41.61
2609	NYSE	ED	Mon, Sep 30, 2002	40.51	40.68	39.53	40.22
2608	NYSE	ED	Fri, Sep 27, 2002	40.75	40.92	39.96	40.51
2607	NYSE	ED	Thu, Sep 26, 2002	39.50	40.90	39.50	40.89
2606	NYSE	ED	Wed, Sep 25, 2002	38.65	39.99	38.50	39.40
2605	NYSE	ED	Tue, Sep 24, 2002	39.10	39.10	38.06	38.50
2604	NYSE	ED	Mon, Sep 23, 2002	39.30	39.56	38.55	39.16
2603	NYSE	ED	Fri, Sep 20, 2002	39.89	39.90	38.24	39.68
2602	NYSE	ED	Thu, Sep 19, 2002	40.05	40.51	39.50	40.07
2601	NYSE	ED	Wed, Sep 18, 2002	39.42	40.63	39.15	40.21
2600	NYSE	ED	Tue, Sep 17, 2002	39.85	40.00	39.35	39.47
2599	NYSE	ED	Mon, Sep 16, 2002	39.20	39.83	39.04	39.78
2598	NYSE	ED	Fri, Sep 13, 2002	39.00	39.96	38.96	39.65
2597	NYSE	ED	Thu, Sep 12, 2002	39.95	40.05	39.13	39.19
2596	NYSE	ED	Wed, Sep 11, 2002	40.30	40.30	39.65	39.95
2595	NYSE	ED	Tue, Sep 10, 2002	39.98	40.21	39.60	39.90
2594	NYSE	ED	Mon, Sep 9, 2002	40.00	40.44	39.20	39.98
2593	NYSE	ED	Fri, Sep 6, 2002	40.20	40.45	39.91	40.11
2592	NYSE	ED	Thu, Sep 5, 2002	40.14	40.35	39.75	40.00
2591	NYSE	ED	Wed, Sep 4, 2002	40.18	40.36	39.28	40.15
2590	NYSE	ED	Tue, Sep 3, 2002	40.75	40.80	39.99	40.18
2589	NYSE	ED	Fri, Aug 30, 2002	40.70	41.19	40.50	40.69
2588	NYSE	ED	Thu, Aug 29, 2002	41.30	41.39	40.70	40.95
2587	NYSE	ED	Wed, Aug 28, 2002	41.78	41.79	41.27	41.40
2586	NYSE	ED	Tue, Aug 27, 2002	42.55	42.69	41.78	41.79
2585	NYSE	ED	Mon, Aug 26, 2002	42.11	42.61	42.00	42.53
2584	NYSE	ED	Fri, Aug 23, 2002	43.00	43.00	42.06	42.10
2583	NYSE	ED	Thu, Aug 22, 2002	42.63	43.07	42.60	42.99
2582	NYSE	ED	Wed, Aug 21, 2002	41.83	42.68	41.64	42.55
2581	NYSE	ED	Tue, Aug 20, 2002	41.90	42.18	41.40	41.83
2580	NYSE	ED	Mon, Aug 19, 2002	41.90	42.30	41.71	42.04
2579	NYSE	ED	Fri, Aug 16, 2002	42.10	42.29	41.73	41.98
2578	NYSE	ED	Thu, Aug 15, 2002	42.81	43.20	42.05	42.23
2577	NYSE	ED	Wed, Aug 14, 2002	42.08	42.89	41.82	42.80
2576	NYSE	ED	Tue, Aug 13, 2002	42.65	42.80	42.00	42.08
2575	NYSE	ED	Mon, Aug 12, 2002	42.30	43.15	42.14	43.15
2574	NYSE	ED	Fri, Aug 9, 2002	43.30	43.80	42.80	43.11
2573	NYSE	ED	Thu, Aug 8, 2002	43.02	43.63	42.54	43.44
2572	NYSE	ED	Wed, Aug 7, 2002	43.30	43.47	42.80	43.19
2571	NYSE	ED	Tue, Aug 6, 2002	41.60	43.00	41.60	42.89
2570	NYSE	ED	Mon, Aug 5, 2002	41.39	42.35	41.04	41.28
2569	NYSE	ED	Fri, Aug 2, 2002	41.40	42.00	40.58	41.14
2568	NYSE	ED	Thu, Aug 1, 2002	42.50	42.90	41.10	41.40
2567	NYSE	ED	Wed, Jul 31, 2002	42.00	42.95	41.00	42.85
2566	NYSE	ED	Tue, Jul 30, 2002	39.88	42.20	39.70	42.10
2565	NYSE	ED	Mon, Jul 29, 2002	39.30	40.40	39.11	39.88
2564	NYSE	ED	Fri, Jul 26, 2002	38.90	39.75	38.35	39.16
2563	NYSE	ED	Thu, Jul 25, 2002	36.90	39.00	36.54	39.00
2562	NYSE	ED	Wed, Jul 24, 2002	32.70	36.92	32.65	36.76
2561	NYSE	ED	Tue, Jul 23, 2002	35.44	35.85	33.14	33.58
2560	NYSE	ED	Mon, Jul 22, 2002	34.80	35.70	34.53	35.44
2559	NYSE	ED	Fri, Jul 19, 2002	35.70	35.91	34.55	34.87
2558	NYSE	ED	Thu, Jul 18, 2002	37.05	37.05	36.34	36.35
2557	NYSE	ED	Wed, Jul 17, 2002	37.17	37.50	36.43	37.05
2556	NYSE	ED	Tue, Jul 16, 2002	37.55	38.10	37.07	37.15
2555	NYSE	ED	Mon, Jul 15, 2002	37.61	37.61	35.50	37.58
2554	NYSE	ED	Fri, Jul 12, 2002	38.66	38.66	37.37	37.60
2553	NYSE	ED	Thu, Jul 11, 2002	37.50	38.76	37.05	38.65
2552	NYSE	ED	Wed, Jul 10, 2002	39.40	39.40	37.45	37.75
2551	NYSE	ED	Tue, Jul 9, 2002	39.90	40.07	39.00	39.00
2550	NYSE	ED	Mon, Jul 8, 2002	39.90	40.10	39.68	39.94
2549	NYSE	ED	Fri, Jul 5, 2002	40.15	40.15	39.48	40.05
2548	NYSE	ED	Wed, Jul 3, 2002	40.70	40.80	39.99	40.00
2547	NYSE	ED	Tue, Jul 2, 2002	41.05	41.30	40.44	40.56
2546	NYSE	ED	Mon, Jul 1, 2002	41.75	41.80	41.15	41.24
2545	NYSE	ED	Fri, Jun 28, 2002	41.05	41.92	40.95	41.75
2544	NYSE	ED	Thu, Jun 27, 2002	40.60	41.02	40.34	41.00
2543	NYSE	ED	Wed, Jun 26, 2002	40.85	40.85	40.10	40.55
2542	NYSE	ED	Tue, Jun 25, 2002	40.83	41.29	40.65	40.89
2541	NYSE	ED	Mon, Jun 24, 2002	41.31	41.33	40.64	40.83
2540	NYSE	ED	Fri, Jun 21, 2002	40.60	41.34	40.51	41.31
2539	NYSE	ED	Thu, Jun 20, 2002	41.26	41.60	40.98	41.08
2538	NYSE	ED	Wed, Jun 19, 2002	41.75	41.90	41.27	41.40
2537	NYSE	ED	Tue, Jun 18, 2002	41.85	41.90	41.45	41.75
2536	NYSE	ED	Mon, Jun 17, 2002	41.35	41.40	41.00	41.36
2535	NYSE	ED	Fri, Jun 14, 2002	41.28	41.30	40.63	41.20
2534	NYSE	ED	Thu, Jun 13, 2002	41.27	41.43	41.02	41.24
2533	NYSE	ED	Wed, Jun 12, 2002	41.30	41.47	40.94	41.27
2532	NYSE	ED	Tue, Jun 11, 2002	41.25	41.55	41.03	41.03
2531	NYSE	ED	Mon, Jun 10, 2002	41.20	41.47	41.02	41.25
2530	NYSE	ED	Fri, Jun 7, 2002	41.25	41.45	40.86	41.16
2529	NYSE	ED	Thu, Jun 6, 2002	42.70	42.71	41.47	41.49
2528	NYSE	ED	Wed, Jun 5, 2002	43.10	43.10	42.31	42.72
2527	NYSE	ED	Tue, Jun 4, 2002	42.60	43.25	42.55	43.09
2526	NYSE	ED	Mon, Jun 3, 2002	43.78	43.80	42.82	42.82
2525	NYSE	ED	Fri, May 31, 2002	44.16	44.16	43.76	43.77
2524	NYSE	ED	Thu, May 30, 2002	44.60	44.75	43.97	44.16
2523	NYSE	ED	Wed, May 29, 2002	44.95	45.07	44.65	44.75
2522	NYSE	ED	Tue, May 28, 2002	45.08	45.23	44.95	45.10
2521	NYSE	ED	Fri, May 24, 2002	45.05	45.40	44.82	45.08
2520	NYSE	ED	Thu, May 23, 2002	44.95	45.21	44.65	45.02
2519	NYSE	ED	Wed, May 22, 2002	44.07	44.84	44.00	44.75
2518	NYSE	ED	Tue, May 21, 2002	43.55	44.36	42.40	44.07
2517	NYSE	ED	Mon, May 20, 2002	43.30	44.15	43.30	43.69
2516	NYSE	ED	Fri, May 17, 2002	43.25	43.49	42.45	43.38
2515	NYSE	ED	Thu, May 16, 2002	43.80	43.85	43.27	43.40
2514	NYSE	ED	Wed, May 15, 2002	44.05	44.18	43.60	43.80
2513	NYSE	ED	Tue, May 14, 2002	44.20	44.20	43.65	44.12
2512	NYSE	ED	Mon, May 13, 2002	43.80	44.32	43.55	44.15
2511	NYSE	ED	Fri, May 10, 2002	44.40	44.89	44.02	44.13
2510	NYSE	ED	Thu, May 9, 2002	44.60	45.05	44.35	44.61
2509	NYSE	ED	Wed, May 8, 2002	43.90	44.69	43.86	44.69
2508	NYSE	ED	Tue, May 7, 2002	44.29	44.44	43.85	44.14
2507	NYSE	ED	Mon, May 6, 2002	44.10	44.49	44.05	44.28
2506	NYSE	ED	Fri, May 3, 2002	43.99	44.22	43.71	44.08
2505	NYSE	ED	Thu, May 2, 2002	43.45	43.99	43.20	43.99
2504	NYSE	ED	Wed, May 1, 2002	43.45	43.86	43.26	43.70
2503	NYSE	ED	Tue, Apr 30, 2002	43.14	43.60	43.02	43.59
2502	NYSE	ED	Mon, Apr 29, 2002	42.67	43.17	42.61	42.89
2501	NYSE	ED	Fri, Apr 26, 2002	42.90	43.08	42.44	42.92
2500	NYSE	ED	Thu, Apr 25, 2002	43.40	43.40	43.05	43.10
2499	NYSE	ED	Wed, Apr 24, 2002	43.41	43.92	43.20	43.50
2498	NYSE	ED	Tue, Apr 23, 2002	42.90	43.91	42.90	43.41
2497	NYSE	ED	Mon, Apr 22, 2002	42.95	43.25	42.88	43.10
2496	NYSE	ED	Fri, Apr 19, 2002	42.70	42.89	42.30	42.85
2495	NYSE	ED	Thu, Apr 18, 2002	42.50	42.80	42.38	42.80
2494	NYSE	ED	Wed, Apr 17, 2002	42.40	42.52	42.11	42.51
2493	NYSE	ED	Tue, Apr 16, 2002	41.90	42.50	41.75	42.40
2492	NYSE	ED	Mon, Apr 15, 2002	41.85	41.96	41.57	41.58
2491	NYSE	ED	Fri, Apr 12, 2002	41.85	42.10	41.71	42.09
2490	NYSE	ED	Thu, Apr 11, 2002	42.56	42.65	42.00	42.09
2489	NYSE	ED	Wed, Apr 10, 2002	41.86	42.62	41.85	42.55
2488	NYSE	ED	Tue, Apr 9, 2002	42.35	42.35	42.03	42.11
2487	NYSE	ED	Mon, Apr 8, 2002	42.15	42.35	41.90	42.35
2486	NYSE	ED	Fri, Apr 5, 2002	42.65	42.95	42.25	42.27
2485	NYSE	ED	Thu, Apr 4, 2002	42.50	42.72	42.42	42.70
2484	NYSE	ED	Wed, Apr 3, 2002	42.15	42.58	42.00	42.50
2483	NYSE	ED	Tue, Apr 2, 2002	41.70	42.25	41.63	42.22
2482	NYSE	ED	Mon, Apr 1, 2002	41.91	41.95	41.52	41.71
2481	NYSE	ED	Thu, Mar 28, 2002	42.05	42.49	41.90	41.91
2480	NYSE	ED	Wed, Mar 27, 2002	41.71	42.13	41.50	42.03
2479	NYSE	ED	Tue, Mar 26, 2002	41.55	41.84	41.43	41.73
2478	NYSE	ED	Mon, Mar 25, 2002	41.65	41.97	41.33	41.51
2477	NYSE	ED	Fri, Mar 22, 2002	42.40	42.40	41.72	41.75
2476	NYSE	ED	Thu, Mar 21, 2002	41.33	42.30	41.28	42.21
2475	NYSE	ED	Wed, Mar 20, 2002	41.30	41.75	40.85	41.58
2474	NYSE	ED	Tue, Mar 19, 2002	41.50	41.80	41.38	41.40
2473	NYSE	ED	Mon, Mar 18, 2002	41.25	41.70	41.00	41.50
2472	NYSE	ED	Fri, Mar 15, 2002	41.85	41.99	41.38	41.50
2471	NYSE	ED	Thu, Mar 14, 2002	41.45	41.75	41.36	41.60
2470	NYSE	ED	Wed, Mar 13, 2002	41.60	41.74	41.25	41.39
2469	NYSE	ED	Tue, Mar 12, 2002	42.30	42.30	41.53	41.62
2468	NYSE	ED	Mon, Mar 11, 2002	42.25	42.45	41.72	42.25
2467	NYSE	ED	Fri, Mar 8, 2002	42.30	42.66	42.10	42.25
2466	NYSE	ED	Thu, Mar 7, 2002	42.35	42.62	42.10	42.48
2465	NYSE	ED	Wed, Mar 6, 2002	41.98	42.50	41.60	42.50
2464	NYSE	ED	Tue, Mar 5, 2002	41.93	41.98	41.44	41.98
2463	NYSE	ED	Mon, Mar 4, 2002	41.45	41.95	41.26	41.93
2462	NYSE	ED	Fri, Mar 1, 2002	40.81	41.37	40.75	41.37
2461	NYSE	ED	Thu, Feb 28, 2002	40.58	40.95	40.50	40.80
2460	NYSE	ED	Wed, Feb 27, 2002	40.50	40.85	40.27	40.58
2459	NYSE	ED	Tue, Feb 26, 2002	40.50	40.55	40.10	40.34
2458	NYSE	ED	Mon, Feb 25, 2002	40.95	40.95	40.03	40.25
2457	NYSE	ED	Fri, Feb 22, 2002	39.75	40.80	39.75	40.66
2456	NYSE	ED	Thu, Feb 21, 2002	40.15	40.65	40.00	40.03
2455	NYSE	ED	Wed, Feb 20, 2002	40.22	40.40	39.30	40.26
2454	NYSE	ED	Tue, Feb 19, 2002	40.50	40.75	40.16	40.22
2453	NYSE	ED	Fri, Feb 15, 2002	40.65	40.85	40.25	40.70
2452	NYSE	ED	Thu, Feb 14, 2002	40.95	40.95	40.45	40.58
2451	NYSE	ED	Wed, Feb 13, 2002	40.88	41.11	40.75	40.88
2450	NYSE	ED	Tue, Feb 12, 2002	41.10	41.30	40.76	40.76
2449	NYSE	ED	Mon, Feb 11, 2002	41.10	41.36	40.65	41.13
2448	NYSE	ED	Fri, Feb 8, 2002	41.10	41.50	41.05	41.44
2447	NYSE	ED	Thu, Feb 7, 2002	41.10	41.50	41.00	41.13
2446	NYSE	ED	Wed, Feb 6, 2002	40.75	41.22	40.71	41.22
2445	NYSE	ED	Tue, Feb 5, 2002	40.96	41.15	40.61	41.00
2444	NYSE	ED	Mon, Feb 4, 2002	40.84	41.35	40.75	40.96
2443	NYSE	ED	Fri, Feb 1, 2002	40.74	41.11	40.60	41.09
2442	NYSE	ED	Thu, Jan 31, 2002	40.50	40.99	40.05	40.99
2441	NYSE	ED	Wed, Jan 30, 2002	40.55	40.80	40.03	40.53
2440	NYSE	ED	Tue, Jan 29, 2002	41.25	41.62	40.70	40.74
2439	NYSE	ED	Mon, Jan 28, 2002	41.40	41.54	41.11	41.25
2438	NYSE	ED	Fri, Jan 25, 2002	41.60	41.60	41.21	41.54
2437	NYSE	ED	Thu, Jan 24, 2002	41.49	41.86	41.34	41.60
2436	NYSE	ED	Wed, Jan 23, 2002	41.45	41.60	41.25	41.49
2435	NYSE	ED	Tue, Jan 22, 2002	41.35	41.65	41.27	41.40
2434	NYSE	ED	Fri, Jan 18, 2002	41.50	41.69	41.25	41.60
2433	NYSE	ED	Thu, Jan 17, 2002	41.35	41.88	41.20	41.40
2432	NYSE	ED	Wed, Jan 16, 2002	41.50	42.08	41.22	41.73
2431	NYSE	ED	Tue, Jan 15, 2002	41.48	42.09	41.35	41.55
2430	NYSE	ED	Mon, Jan 14, 2002	40.71	41.50	40.55	41.37
2429	NYSE	ED	Fri, Jan 11, 2002	40.85	40.88	40.41	40.51
2428	NYSE	ED	Thu, Jan 10, 2002	40.40	40.84	40.30	40.74
2427	NYSE	ED	Wed, Jan 9, 2002	40.68	41.00	40.32	40.49
2426	NYSE	ED	Tue, Jan 8, 2002	40.75	40.92	40.57	40.68
2425	NYSE	ED	Mon, Jan 7, 2002	40.72	41.08	40.42	41.02
2424	NYSE	ED	Fri, Jan 4, 2002	40.90	40.93	40.35	40.87
2423	NYSE	ED	Thu, Jan 3, 2002	40.94	40.98	40.40	40.90
2422	NYSE	ED	Wed, Jan 2, 2002	40.11	40.83	39.73	40.78
2421	NYSE	ED	Mon, Dec 31, 2001	40.30	40.78	40.20	40.36
2420	NYSE	ED	Fri, Dec 28, 2001	40.05	40.37	39.55	40.28
2419	NYSE	ED	Thu, Dec 27, 2001	40.00	40.45	39.98	40.04
2418	NYSE	ED	Wed, Dec 26, 2001	39.35	40.21	39.20	39.92
2417	NYSE	ED	Mon, Dec 24, 2001	38.78	39.20	38.78	39.11
2416	NYSE	ED	Fri, Dec 21, 2001	39.00	39.10	38.45	38.70
2415	NYSE	ED	Thu, Dec 20, 2001	39.05	39.18	38.45	38.74
2414	NYSE	ED	Wed, Dec 19, 2001	38.00	39.25	37.69	39.05
2413	NYSE	ED	Tue, Dec 18, 2001	37.66	38.05	37.28	38.00
2412	NYSE	ED	Mon, Dec 17, 2001	37.48	37.55	37.00	37.16
2411	NYSE	ED	Fri, Dec 14, 2001	37.47	37.55	36.95	37.41
2410	NYSE	ED	Thu, Dec 13, 2001	37.52	38.06	37.33	37.47
2409	NYSE	ED	Wed, Dec 12, 2001	37.90	37.96	36.50	37.52
2408	NYSE	ED	Tue, Dec 11, 2001	38.26	38.65	37.50	37.65
2407	NYSE	ED	Mon, Dec 10, 2001	38.80	38.80	38.05	38.26
2406	NYSE	ED	Fri, Dec 7, 2001	38.25	38.87	38.10	38.80
2405	NYSE	ED	Thu, Dec 6, 2001	38.65	38.80	38.17	38.25
2404	NYSE	ED	Wed, Dec 5, 2001	39.10	39.10	38.55	38.90
2403	NYSE	ED	Tue, Dec 4, 2001	38.30	38.90	38.21	38.90
2402	NYSE	ED	Mon, Dec 3, 2001	38.62	38.65	38.27	38.46
2401	NYSE	ED	Fri, Nov 30, 2001	38.90	38.92	38.41	38.62
2400	NYSE	ED	Thu, Nov 29, 2001	38.50	38.70	38.00	38.70
2399	NYSE	ED	Wed, Nov 28, 2001	39.05	39.05	38.32	38.35
2398	NYSE	ED	Tue, Nov 27, 2001	38.80	39.15	38.35	38.91
2397	NYSE	ED	Mon, Nov 26, 2001	39.20	39.30	38.65	38.88
2396	NYSE	ED	Fri, Nov 23, 2001	38.56	39.17	38.45	39.16
2395	NYSE	ED	Wed, Nov 21, 2001	39.48	39.50	38.30	38.81
2394	NYSE	ED	Tue, Nov 20, 2001	38.61	39.67	38.55	39.48
2393	NYSE	ED	Mon, Nov 19, 2001	38.85	38.85	38.10	38.61
2392	NYSE	ED	Fri, Nov 16, 2001	38.41	39.09	38.30	38.73
2391	NYSE	ED	Thu, Nov 15, 2001	39.30	39.55	38.25	38.41
2390	NYSE	ED	Wed, Nov 14, 2001	40.30	40.35	39.38	39.60
2389	NYSE	ED	Tue, Nov 13, 2001	39.80	40.25	39.50	40.20
2388	NYSE	ED	Mon, Nov 12, 2001	40.87	40.87	39.30	39.88
2387	NYSE	ED	Fri, Nov 9, 2001	41.10	41.42	40.43	40.87
2386	NYSE	ED	Thu, Nov 8, 2001	41.12	41.55	40.93	41.32
2385	NYSE	ED	Wed, Nov 7, 2001	40.90	41.20	40.74	40.87
2384	NYSE	ED	Tue, Nov 6, 2001	40.75	41.25	40.60	41.23
2383	NYSE	ED	Mon, Nov 5, 2001	39.90	41.12	39.90	41.00
2382	NYSE	ED	Fri, Nov 2, 2001	39.90	40.00	38.50	39.77
2381	NYSE	ED	Thu, Nov 1, 2001	39.40	40.24	39.30	39.88
2380	NYSE	ED	Wed, Oct 31, 2001	39.05	39.58	39.05	39.49
2379	NYSE	ED	Tue, Oct 30, 2001	39.51	39.79	39.01	39.10
2378	NYSE	ED	Mon, Oct 29, 2001	39.85	39.97	39.59	39.76
2377	NYSE	ED	Fri, Oct 26, 2001	40.25	40.35	39.56	40.01
2376	NYSE	ED	Thu, Oct 25, 2001	39.53	40.40	39.40	40.25
2375	NYSE	ED	Wed, Oct 24, 2001	39.71	39.88	39.33	39.63
2374	NYSE	ED	Tue, Oct 23, 2001	40.20	40.20	39.61	39.71
2373	NYSE	ED	Mon, Oct 22, 2001	40.45	40.48	39.80	40.25
2372	NYSE	ED	Fri, Oct 19, 2001	39.86	40.47	39.86	40.27
2371	NYSE	ED	Thu, Oct 18, 2001	40.58	40.78	39.80	39.86
2370	NYSE	ED	Wed, Oct 17, 2001	41.10	41.25	40.52	40.58
2369	NYSE	ED	Tue, Oct 16, 2001	40.30	41.13	40.30	41.02
2368	NYSE	ED	Mon, Oct 15, 2001	40.30	41.10	40.13	40.45
2367	NYSE	ED	Fri, Oct 12, 2001	40.10	40.65	39.95	40.44
2366	NYSE	ED	Thu, Oct 11, 2001	40.60	41.00	40.15	40.31
2365	NYSE	ED	Wed, Oct 10, 2001	40.90	41.08	40.45	40.85
2364	NYSE	ED	Tue, Oct 9, 2001	41.25	41.47	40.85	41.00
2363	NYSE	ED	Mon, Oct 8, 2001	41.70	41.77	41.28	41.40
2362	NYSE	ED	Fri, Oct 5, 2001	41.30	41.85	41.25	41.80
2361	NYSE	ED	Thu, Oct 4, 2001	41.25	41.60	41.00	41.41
2360	NYSE	ED	Wed, Oct 3, 2001	42.09	42.13	41.65	41.94
2359	NYSE	ED	Tue, Oct 2, 2001	40.95	42.20	40.93	42.09
2358	NYSE	ED	Mon, Oct 1, 2001	40.72	40.95	40.33	40.95
2357	NYSE	ED	Fri, Sep 28, 2001	40.27	40.74	40.23	40.72
2356	NYSE	ED	Thu, Sep 27, 2001	40.21	40.33	39.60	40.27
2355	NYSE	ED	Wed, Sep 26, 2001	40.09	40.21	39.40	40.21
2354	NYSE	ED	Tue, Sep 25, 2001	40.50	40.50	39.98	40.40
2353	NYSE	ED	Mon, Sep 24, 2001	41.00	41.07	40.00	40.50
2352	NYSE	ED	Fri, Sep 21, 2001	41.00	41.44	40.68	41.00
2351	NYSE	ED	Thu, Sep 20, 2001	41.70	42.15	41.70	41.86
2350	NYSE	ED	Wed, Sep 19, 2001	42.60	43.37	41.55	42.14
2349	NYSE	ED	Tue, Sep 18, 2001	41.10	42.45	40.97	42.18
2348	NYSE	ED	Mon, Sep 17, 2001	41.25	41.35	40.00	41.09
2347	NYSE	ED	Mon, Sep 10, 2001	41.60	41.88	41.30	41.73
2346	NYSE	ED	Fri, Sep 7, 2001	41.55	42.16	41.40	41.52
2345	NYSE	ED	Thu, Sep 6, 2001	41.20	41.99	41.20	41.85
2344	NYSE	ED	Wed, Sep 5, 2001	40.90	41.71	40.90	41.35
2343	NYSE	ED	Tue, Sep 4, 2001	40.90	41.80	40.89	41.37
2342	NYSE	ED	Fri, Aug 31, 2001	41.06	41.26	40.83	40.90
2341	NYSE	ED	Thu, Aug 30, 2001	41.45	41.70	40.98	41.12
2340	NYSE	ED	Wed, Aug 29, 2001	41.55	41.65	41.40	41.55
2339	NYSE	ED	Tue, Aug 28, 2001	41.60	41.95	41.53	41.61
2338	NYSE	ED	Mon, Aug 27, 2001	41.45	41.94	41.44	41.85
2337	NYSE	ED	Fri, Aug 24, 2001	41.75	41.75	41.31	41.58
2336	NYSE	ED	Thu, Aug 23, 2001	41.05	41.69	41.05	41.40
2335	NYSE	ED	Wed, Aug 22, 2001	40.75	41.98	40.75	41.47
2334	NYSE	ED	Tue, Aug 21, 2001	40.70	41.36	40.60	40.87
2333	NYSE	ED	Mon, Aug 20, 2001	40.00	40.67	40.00	40.59
2332	NYSE	ED	Fri, Aug 17, 2001	40.20	40.60	40.08	40.22
2331	NYSE	ED	Thu, Aug 16, 2001	39.90	40.70	39.79	40.60
2330	NYSE	ED	Wed, Aug 15, 2001	40.65	40.65	39.70	39.99
2329	NYSE	ED	Tue, Aug 14, 2001	39.75	40.48	39.75	40.35
2328	NYSE	ED	Mon, Aug 13, 2001	41.48	41.48	40.60	40.99
2327	NYSE	ED	Fri, Aug 10, 2001	41.45	41.80	41.20	41.79
2326	NYSE	ED	Thu, Aug 9, 2001	40.40	41.70	40.35	41.45
2325	NYSE	ED	Wed, Aug 8, 2001	40.95	41.10	40.55	40.70
2324	NYSE	ED	Tue, Aug 7, 2001	40.77	41.37	40.62	41.17
2323	NYSE	ED	Mon, Aug 6, 2001	41.00	41.00	40.41	40.77
2322	NYSE	ED	Fri, Aug 3, 2001	41.03	41.60	40.48	41.25
2321	NYSE	ED	Thu, Aug 2, 2001	40.36	41.20	40.09	41.04
2320	NYSE	ED	Wed, Aug 1, 2001	39.79	40.25	39.44	40.11
2319	NYSE	ED	Tue, Jul 31, 2001	39.80	39.94	39.31	39.74
2318	NYSE	ED	Mon, Jul 30, 2001	39.24	39.80	38.43	39.78
2317	NYSE	ED	Fri, Jul 27, 2001	39.10	39.45	38.61	39.24
2316	NYSE	ED	Thu, Jul 26, 2001	39.02	39.55	38.61	39.45
2315	NYSE	ED	Wed, Jul 25, 2001	37.95	39.14	37.76	39.01
2314	NYSE	ED	Tue, Jul 24, 2001	38.02	38.23	36.90	38.10
2313	NYSE	ED	Mon, Jul 23, 2001	38.92	38.92	37.76	38.00
2312	NYSE	ED	Fri, Jul 20, 2001	39.40	39.50	38.62	38.93
2311	NYSE	ED	Thu, Jul 19, 2001	39.52	39.90	39.11	39.30
2310	NYSE	ED	Wed, Jul 18, 2001	39.70	39.85	39.46	39.54
2309	NYSE	ED	Tue, Jul 17, 2001	39.36	39.75	38.85	39.75
2308	NYSE	ED	Mon, Jul 16, 2001	39.20	39.84	39.16	39.35
2307	NYSE	ED	Fri, Jul 13, 2001	39.50	39.57	39.09	39.30
2306	NYSE	ED	Thu, Jul 12, 2001	39.90	39.90	39.30	39.50
2305	NYSE	ED	Wed, Jul 11, 2001	40.45	40.59	39.81	40.00
2304	NYSE	ED	Tue, Jul 10, 2001	40.56	40.78	40.40	40.50
2303	NYSE	ED	Mon, Jul 9, 2001	40.50	40.98	40.26	40.56
2302	NYSE	ED	Fri, Jul 6, 2001	40.57	40.80	40.35	40.50
2301	NYSE	ED	Thu, Jul 5, 2001	40.14	40.65	39.82	40.57
2300	NYSE	ED	Tue, Jul 3, 2001	40.01	40.30	39.91	40.14
2299	NYSE	ED	Mon, Jul 2, 2001	39.60	40.01	39.40	39.98
2298	NYSE	ED	Fri, Jun 29, 2001	39.50	39.80	39.05	39.80
2297	NYSE	ED	Thu, Jun 28, 2001	39.55	40.00	39.40	39.55
2296	NYSE	ED	Wed, Jun 27, 2001	39.84	39.99	39.39	39.81
2295	NYSE	ED	Tue, Jun 26, 2001	39.05	39.83	39.00	39.64
2294	NYSE	ED	Mon, Jun 25, 2001	39.40	39.89	39.00	39.15
2293	NYSE	ED	Fri, Jun 22, 2001	39.20	39.64	39.00	39.64
2292	NYSE	ED	Thu, Jun 21, 2001	39.48	39.60	38.60	39.20
2291	NYSE	ED	Wed, Jun 20, 2001	39.52	39.95	39.40	39.93
2290	NYSE	ED	Tue, Jun 19, 2001	38.78	39.52	38.48	39.52
2289	NYSE	ED	Mon, Jun 18, 2001	39.00	39.25	38.39	38.48
2288	NYSE	ED	Fri, Jun 15, 2001	37.31	38.75	37.31	38.56
2287	NYSE	ED	Thu, Jun 14, 2001	38.45	38.45	37.49	37.56
2286	NYSE	ED	Wed, Jun 13, 2001	38.95	39.35	38.30	38.34
2285	NYSE	ED	Tue, Jun 12, 2001	39.15	39.47	38.86	39.06
2284	NYSE	ED	Mon, Jun 11, 2001	38.20	39.09	38.20	38.98
2283	NYSE	ED	Fri, Jun 8, 2001	37.95	38.35	37.76	38.28
2282	NYSE	ED	Thu, Jun 7, 2001	38.40	38.65	37.76	37.89
2281	NYSE	ED	Wed, Jun 6, 2001	38.70	38.87	38.30	38.35
2280	NYSE	ED	Tue, Jun 5, 2001	39.15	39.20	38.50	38.77
2279	NYSE	ED	Mon, Jun 4, 2001	39.21	39.45	38.83	39.21
2278	NYSE	ED	Fri, Jun 1, 2001	39.00	39.30	38.61	39.20
2277	NYSE	ED	Thu, May 31, 2001	38.62	39.20	38.62	39.15
2276	NYSE	ED	Wed, May 30, 2001	38.42	38.97	38.42	38.62
2275	NYSE	ED	Tue, May 29, 2001	38.37	38.57	38.01	38.32
2274	NYSE	ED	Fri, May 25, 2001	38.75	38.90	38.26	38.37
2273	NYSE	ED	Thu, May 24, 2001	38.70	39.31	38.60	38.94
2272	NYSE	ED	Wed, May 23, 2001	37.86	38.75	37.78	38.69
2271	NYSE	ED	Tue, May 22, 2001	37.39	37.68	37.34	37.68
2270	NYSE	ED	Mon, May 21, 2001	37.40	37.50	37.10	37.39
2269	NYSE	ED	Fri, May 18, 2001	37.25	37.30	37.00	37.20
2268	NYSE	ED	Thu, May 17, 2001	37.65	37.68	36.80	37.00
2267	NYSE	ED	Wed, May 16, 2001	37.15	37.70	36.50	37.57
2266	NYSE	ED	Tue, May 15, 2001	37.30	37.40	36.81	37.08
2265	NYSE	ED	Mon, May 14, 2001	37.11	37.55	36.83	37.53
2264	NYSE	ED	Fri, May 11, 2001	37.31	37.40	36.99	37.24
2263	NYSE	ED	Thu, May 10, 2001	37.25	37.33	36.86	37.30
2262	NYSE	ED	Wed, May 9, 2001	36.61	37.24	36.53	37.01
2261	NYSE	ED	Tue, May 8, 2001	36.93	36.95	36.40	36.61
2260	NYSE	ED	Mon, May 7, 2001	37.06	37.06	36.51	36.93
2259	NYSE	ED	Fri, May 4, 2001	36.51	36.75	36.15	36.68
2258	NYSE	ED	Thu, May 3, 2001	36.80	36.80	35.76	36.26
2257	NYSE	ED	Wed, May 2, 2001	37.10	37.15	36.39	36.45
2256	NYSE	ED	Tue, May 1, 2001	37.50	37.74	37.26	37.30
2255	NYSE	ED	Mon, Apr 30, 2001	37.75	37.99	37.32	37.41
2254	NYSE	ED	Fri, Apr 27, 2001	38.00	38.30	37.29	37.50
2253	NYSE	ED	Thu, Apr 26, 2001	38.00	38.50	37.98	38.21
2252	NYSE	ED	Wed, Apr 25, 2001	37.90	38.06	37.50	37.98
2251	NYSE	ED	Tue, Apr 24, 2001	37.60	37.93	37.25	37.75
2250	NYSE	ED	Mon, Apr 23, 2001	37.35	37.60	36.80	37.47
2249	NYSE	ED	Fri, Apr 20, 2001	37.00	37.76	36.50	37.01
2248	NYSE	ED	Thu, Apr 19, 2001	37.85	37.93	36.84	37.05
2247	NYSE	ED	Wed, Apr 18, 2001	38.59	38.90	37.36	37.75
2246	NYSE	ED	Tue, Apr 17, 2001	38.25	38.59	38.00	38.59
2245	NYSE	ED	Mon, Apr 16, 2001	37.80	38.59	37.72	38.25
2244	NYSE	ED	Thu, Apr 12, 2001	38.18	38.55	37.28	37.90
2243	NYSE	ED	Wed, Apr 11, 2001	38.60	38.60	37.67	38.22
2242	NYSE	ED	Tue, Apr 10, 2001	38.15	39.20	38.15	38.57
2241	NYSE	ED	Mon, Apr 9, 2001	37.50	38.57	37.35	38.14
2240	NYSE	ED	Fri, Apr 6, 2001	37.60	38.00	36.11	37.17
2239	NYSE	ED	Thu, Apr 5, 2001	37.95	38.02	37.20	37.50
2238	NYSE	ED	Wed, Apr 4, 2001	38.13	38.61	37.78	38.12
2237	NYSE	ED	Tue, Apr 3, 2001	37.35	38.20	36.90	38.13
2236	NYSE	ED	Mon, Apr 2, 2001	37.10	38.00	37.00	37.60
2235	NYSE	ED	Fri, Mar 30, 2001	36.90	37.20	36.62	37.10
2234	NYSE	ED	Thu, Mar 29, 2001	36.24	36.50	35.33	36.50
2233	NYSE	ED	Wed, Mar 28, 2001	37.14	37.48	35.86	36.24
2232	NYSE	ED	Tue, Mar 27, 2001	36.75	37.49	36.51	37.14
2231	NYSE	ED	Mon, Mar 26, 2001	35.65	36.87	35.65	36.65
2230	NYSE	ED	Fri, Mar 23, 2001	35.00	35.56	34.71	35.49
2229	NYSE	ED	Thu, Mar 22, 2001	36.39	36.43	34.51	35.51
2228	NYSE	ED	Wed, Mar 21, 2001	36.00	36.69	35.92	36.29
2227	NYSE	ED	Tue, Mar 20, 2001	35.05	36.13	34.91	35.80
2226	NYSE	ED	Mon, Mar 19, 2001	35.45	35.73	34.95	35.05
2225	NYSE	ED	Fri, Mar 16, 2001	35.63	36.25	35.40	35.63
2224	NYSE	ED	Thu, Mar 15, 2001	35.45	35.90	35.05	35.83
2223	NYSE	ED	Wed, Mar 14, 2001	35.90	35.96	35.00	35.22
2222	NYSE	ED	Tue, Mar 13, 2001	36.60	36.60	35.54	36.03
2221	NYSE	ED	Mon, Mar 12, 2001	36.45	36.70	36.20	36.39
2220	NYSE	ED	Fri, Mar 9, 2001	36.50	36.50	35.70	36.44
2219	NYSE	ED	Thu, Mar 8, 2001	36.40	36.65	36.00	36.46
2218	NYSE	ED	Wed, Mar 7, 2001	36.30	36.78	35.74	36.40
2217	NYSE	ED	Tue, Mar 6, 2001	36.20	36.32	35.51	36.28
2216	NYSE	ED	Mon, Mar 5, 2001	36.00	36.45	35.17	36.05
2215	NYSE	ED	Fri, Mar 2, 2001	36.10	36.50	35.60	35.89
2214	NYSE	ED	Thu, Mar 1, 2001	37.00	37.06	36.35	36.61
2213	NYSE	ED	Wed, Feb 28, 2001	36.60	36.87	36.05	36.87
2212	NYSE	ED	Tue, Feb 27, 2001	35.66	36.36	35.65	36.10
2211	NYSE	ED	Mon, Feb 26, 2001	35.93	36.35	35.61	35.66
2210	NYSE	ED	Fri, Feb 23, 2001	36.78	37.00	35.20	35.85
2209	NYSE	ED	Thu, Feb 22, 2001	36.63	36.99	36.01	36.58
2208	NYSE	ED	Wed, Feb 21, 2001	36.11	36.99	36.11	36.31
2207	NYSE	ED	Tue, Feb 20, 2001	36.02	36.50	36.01	36.24
2206	NYSE	ED	Fri, Feb 16, 2001	36.20	36.49	35.80	36.10
2205	NYSE	ED	Thu, Feb 15, 2001	35.70	35.77	35.40	35.75
2204	NYSE	ED	Wed, Feb 14, 2001	36.00	36.09	35.40	35.80
2203	NYSE	ED	Tue, Feb 13, 2001	36.15	36.25	35.31	36.25
2202	NYSE	ED	Mon, Feb 12, 2001	36.42	36.90	35.70	36.14
2201	NYSE	ED	Fri, Feb 9, 2001	36.28	36.80	36.24	36.76
2200	NYSE	ED	Thu, Feb 8, 2001	35.36	36.09	35.36	36.03
2199	NYSE	ED	Wed, Feb 7, 2001	35.30	35.61	35.11	35.35
2198	NYSE	ED	Tue, Feb 6, 2001	35.04	35.49	34.87	35.05
2197	NYSE	ED	Mon, Feb 5, 2001	34.71	35.49	34.70	35.29
2196	NYSE	ED	Fri, Feb 2, 2001	34.94	35.40	34.64	34.70
2195	NYSE	ED	Thu, Feb 1, 2001	34.94	34.94	34.37	34.75
2194	NYSE	ED	Wed, Jan 31, 2001	34.83	34.99	34.30	34.94
2193	NYSE	ED	Tue, Jan 30, 2001	35.25	35.45	34.69	34.87
2192	NYSE	ED	Mon, Jan 29, 2001	35.00	35.67	34.93	35.21
2191	NYSE	ED	Fri, Jan 26, 2001	35.31	35.88	34.63	35.00
2190	NYSE	ED	Thu, Jan 25, 2001	35.38	35.88	35.06	35.44
2189	NYSE	ED	Wed, Jan 24, 2001	35.00	35.75	35.00	35.25
2188	NYSE	ED	Tue, Jan 23, 2001	35.00	35.81	34.75	35.00
2187	NYSE	ED	Mon, Jan 22, 2001	34.50	35.13	34.25	34.75
2186	NYSE	ED	Fri, Jan 19, 2001	33.31	34.50	33.00	33.94
2185	NYSE	ED	Thu, Jan 18, 2001	32.63	33.50	32.56	33.31
2184	NYSE	ED	Wed, Jan 17, 2001	32.31	33.06	31.94	32.56
2183	NYSE	ED	Tue, Jan 16, 2001	33.13	33.13	31.44	32.38
2182	NYSE	ED	Fri, Jan 12, 2001	32.88	33.50	32.63	33.13
2181	NYSE	ED	Thu, Jan 11, 2001	34.38	34.50	32.75	32.81
2180	NYSE	ED	Wed, Jan 10, 2001	34.19	34.75	34.06	34.38
2179	NYSE	ED	Tue, Jan 9, 2001	34.63	34.94	33.94	34.19
2178	NYSE	ED	Mon, Jan 8, 2001	34.38	34.75	34.13	34.63
2177	NYSE	ED	Fri, Jan 5, 2001	34.69	35.13	33.88	34.19
2176	NYSE	ED	Thu, Jan 4, 2001	36.13	36.19	34.13	34.44
2175	NYSE	ED	Wed, Jan 3, 2001	38.00	38.31	36.38	36.44
2174	NYSE	ED	Tue, Jan 2, 2001	38.31	38.38	37.38	37.56
2173	NYSE	ED	Fri, Dec 29, 2000	39.13	39.31	38.50	38.50
2172	NYSE	ED	Thu, Dec 28, 2000	38.69	39.44	38.50	39.00
2171	NYSE	ED	Wed, Dec 27, 2000	39.38	39.50	38.63	38.94
2170	NYSE	ED	Tue, Dec 26, 2000	38.44	39.44	38.00	39.25
2169	NYSE	ED	Fri, Dec 22, 2000	38.25	38.38	37.50	38.38
2168	NYSE	ED	Thu, Dec 21, 2000	38.00	38.88	37.63	38.50
2167	NYSE	ED	Wed, Dec 20, 2000	36.63	38.13	36.50	37.81
2166	NYSE	ED	Tue, Dec 19, 2000	35.75	36.81	35.63	36.75
2165	NYSE	ED	Mon, Dec 18, 2000	35.63	36.25	35.44	35.88
2164	NYSE	ED	Fri, Dec 15, 2000	35.13	35.34	35.06	35.13
2163	NYSE	ED	Thu, Dec 14, 2000	35.75	35.94	35.06	35.19
2162	NYSE	ED	Wed, Dec 13, 2000	35.88	35.94	35.38	35.69
2161	NYSE	ED	Tue, Dec 12, 2000	35.94	36.44	35.88	35.94
2160	NYSE	ED	Mon, Dec 11, 2000	36.25	36.25	35.25	35.88
2159	NYSE	ED	Fri, Dec 8, 2000	36.06	36.13	35.81	36.00
2158	NYSE	ED	Thu, Dec 7, 2000	36.75	37.38	36.63	36.75
2157	NYSE	ED	Wed, Dec 6, 2000	36.75	37.19	36.06	36.75
2156	NYSE	ED	Tue, Dec 5, 2000	37.69	37.75	36.69	36.94
2155	NYSE	ED	Mon, Dec 4, 2000	37.25	38.31	37.25	37.75
2154	NYSE	ED	Fri, Dec 1, 2000	37.31	37.50	36.75	37.31
2153	NYSE	ED	Thu, Nov 30, 2000	37.38	37.69	37.19	37.25
2152	NYSE	ED	Wed, Nov 29, 2000	36.81	37.94	36.75	37.44
2151	NYSE	ED	Tue, Nov 28, 2000	36.63	37.13	36.25	36.94
2150	NYSE	ED	Mon, Nov 27, 2000	36.75	36.88	36.31	36.56
2149	NYSE	ED	Fri, Nov 24, 2000	37.50	37.50	37.06	37.25
2148	NYSE	ED	Wed, Nov 22, 2000	36.44	37.38	36.38	37.31
2147	NYSE	ED	Tue, Nov 21, 2000	36.19	36.44	35.56	36.44
2146	NYSE	ED	Mon, Nov 20, 2000	35.88	36.31	35.56	36.19
2145	NYSE	ED	Fri, Nov 17, 2000	35.00	35.75	35.00	35.75
2144	NYSE	ED	Thu, Nov 16, 2000	34.81	35.38	34.75	35.19
2143	NYSE	ED	Wed, Nov 15, 2000	34.13	35.00	34.13	34.56
2142	NYSE	ED	Tue, Nov 14, 2000	34.63	34.63	34.06	34.13
2141	NYSE	ED	Mon, Nov 13, 2000	35.13	35.69	34.56	34.75
2140	NYSE	ED	Fri, Nov 10, 2000	35.00	35.75	35.00	35.50
2139	NYSE	ED	Thu, Nov 9, 2000	34.81	35.19	34.50	34.94
2138	NYSE	ED	Wed, Nov 8, 2000	34.19	35.31	34.06	34.81
2137	NYSE	ED	Tue, Nov 7, 2000	34.94	35.06	34.25	34.56
2136	NYSE	ED	Mon, Nov 6, 2000	34.88	35.75	34.81	34.94
2135	NYSE	ED	Fri, Nov 3, 2000	35.19	35.69	34.69	34.88
2134	NYSE	ED	Thu, Nov 2, 2000	35.44	35.56	35.13	35.19
2133	NYSE	ED	Wed, Nov 1, 2000	35.19	36.13	35.00	35.75
2132	NYSE	ED	Tue, Oct 31, 2000	35.06	35.44	34.63	35.19
2131	NYSE	ED	Mon, Oct 30, 2000	34.56	35.38	34.56	35.31
2130	NYSE	ED	Fri, Oct 27, 2000	33.25	34.50	33.13	34.44
2129	NYSE	ED	Thu, Oct 26, 2000	33.75	34.00	33.25	33.31
2128	NYSE	ED	Wed, Oct 25, 2000	33.88	34.50	33.75	33.88
2127	NYSE	ED	Tue, Oct 24, 2000	33.31	34.00	33.31	33.81
2126	NYSE	ED	Mon, Oct 23, 2000	32.75	33.56	32.75	33.25
2125	NYSE	ED	Fri, Oct 20, 2000	32.94	33.25	32.63	32.81
2124	NYSE	ED	Thu, Oct 19, 2000	32.63	34.00	32.13	33.13
2123	NYSE	ED	Wed, Oct 18, 2000	32.94	33.50	32.06	32.88
2122	NYSE	ED	Tue, Oct 17, 2000	33.06	33.38	32.56	32.75
2121	NYSE	ED	Mon, Oct 16, 2000	33.06	33.75	32.63	33.06
2120	NYSE	ED	Fri, Oct 13, 2000	33.00	33.38	32.63	32.94
2119	NYSE	ED	Thu, Oct 12, 2000	33.13	33.63	32.38	33.00
2118	NYSE	ED	Wed, Oct 11, 2000	32.88	33.44	32.56	33.38
2117	NYSE	ED	Tue, Oct 10, 2000	32.50	33.38	32.44	32.75
2116	NYSE	ED	Mon, Oct 9, 2000	32.38	32.69	32.06	32.38
2115	NYSE	ED	Fri, Oct 6, 2000	32.50	32.94	32.13	32.31
2114	NYSE	ED	Thu, Oct 5, 2000	32.50	33.44	32.31	32.38
2113	NYSE	ED	Wed, Oct 4, 2000	33.75	34.38	32.69	33.06
2112	NYSE	ED	Tue, Oct 3, 2000	34.38	34.69	33.50	33.88
2111	NYSE	ED	Mon, Oct 2, 2000	34.06	34.69	33.44	34.69
2110	NYSE	ED	Fri, Sep 29, 2000	33.88	34.50	33.88	34.14
2109	NYSE	ED	Thu, Sep 28, 2000	34.31	34.94	33.63	34.06
2108	NYSE	ED	Wed, Sep 27, 2000	34.00	34.38	33.13	34.33
2107	NYSE	ED	Tue, Sep 26, 2000	32.88	34.00	32.81	34.00
2106	NYSE	ED	Mon, Sep 25, 2000	32.81	33.00	32.50	32.81
2105	NYSE	ED	Fri, Sep 22, 2000	32.19	33.50	32.06	32.81
2104	NYSE	ED	Thu, Sep 21, 2000	32.94	33.50	31.81	32.38
2103	NYSE	ED	Wed, Sep 20, 2000	32.94	33.44	32.19	32.94
2102	NYSE	ED	Tue, Sep 19, 2000	33.63	33.69	32.69	33.19
2101	NYSE	ED	Mon, Sep 18, 2000	34.94	34.94	33.69	33.80
2100	NYSE	ED	Fri, Sep 15, 2000	34.25	35.13	33.94	34.45
2099	NYSE	ED	Thu, Sep 14, 2000	34.31	34.31	33.63	34.00
2098	NYSE	ED	Wed, Sep 13, 2000	35.00	35.56	34.19	34.44
2097	NYSE	ED	Tue, Sep 12, 2000	35.00	35.50	34.25	34.75
2096	NYSE	ED	Mon, Sep 11, 2000	34.25	35.38	34.19	34.95
2095	NYSE	ED	Fri, Sep 8, 2000	32.81	34.44	32.81	34.34
2094	NYSE	ED	Thu, Sep 7, 2000	32.75	32.94	32.31	32.81
2093	NYSE	ED	Wed, Sep 6, 2000	31.94	32.88	31.94	32.75
2092	NYSE	ED	Tue, Sep 5, 2000	31.19	32.06	31.19	31.94
2091	NYSE	ED	Fri, Sep 1, 2000	31.38	31.44	31.19	31.20
2090	NYSE	ED	Thu, Aug 31, 2000	31.31	31.75	31.25	31.31
2089	NYSE	ED	Wed, Aug 30, 2000	30.38	31.50	30.38	31.50
2088	NYSE	ED	Tue, Aug 29, 2000	31.13	31.19	30.56	30.56
2087	NYSE	ED	Mon, Aug 28, 2000	30.50	31.38	30.44	31.00
2086	NYSE	ED	Fri, Aug 25, 2000	31.25	31.25	30.13	30.44
2085	NYSE	ED	Thu, Aug 24, 2000	31.88	31.94	31.25	31.25
2084	NYSE	ED	Wed, Aug 23, 2000	31.44	32.19	31.31	32.06
2083	NYSE	ED	Tue, Aug 22, 2000	31.69	31.81	31.31	31.63
2082	NYSE	ED	Mon, Aug 21, 2000	32.25	32.25	31.50	31.81
2081	NYSE	ED	Fri, Aug 18, 2000	31.94	32.50	31.63	32.31
2080	NYSE	ED	Thu, Aug 17, 2000	32.25	32.25	31.75	32.00
2079	NYSE	ED	Wed, Aug 16, 2000	32.50	32.69	32.25	32.27
2078	NYSE	ED	Tue, Aug 15, 2000	33.06	33.50	32.75	33.00
2077	NYSE	ED	Mon, Aug 14, 2000	33.13	33.63	32.69	33.31
2076	NYSE	ED	Fri, Aug 11, 2000	33.25	33.88	33.19	33.70
2075	NYSE	ED	Thu, Aug 10, 2000	33.38	33.50	33.13	33.20
2074	NYSE	ED	Wed, Aug 9, 2000	33.44	33.63	33.25	33.42
2073	NYSE	ED	Tue, Aug 8, 2000	33.88	33.88	33.06	33.63
2072	NYSE	ED	Mon, Aug 7, 2000	32.25	33.08	32.06	33.06
2071	NYSE	ED	Fri, Aug 4, 2000	31.56	32.38	31.00	32.38
2070	NYSE	ED	Thu, Aug 3, 2000	31.19	31.94	31.19	31.77
2069	NYSE	ED	Wed, Aug 2, 2000	30.88	31.38	30.81	30.94
2068	NYSE	ED	Tue, Aug 1, 2000	30.31	31.00	30.31	30.88
2067	NYSE	ED	Mon, Jul 31, 2000	30.81	30.81	30.19	30.31
2066	NYSE	ED	Fri, Jul 28, 2000	30.50	30.63	30.25	30.38
2065	NYSE	ED	Thu, Jul 27, 2000	30.38	30.75	30.31	30.50
2064	NYSE	ED	Wed, Jul 26, 2000	31.00	31.13	30.13	30.19
2063	NYSE	ED	Tue, Jul 25, 2000	31.00	31.69	30.88	31.13
2062	NYSE	ED	Mon, Jul 24, 2000	31.56	31.56	30.56	31.00
2061	NYSE	ED	Fri, Jul 21, 2000	31.75	31.94	31.50	31.56
2060	NYSE	ED	Thu, Jul 20, 2000	32.44	32.44	31.56	31.88
2059	NYSE	ED	Wed, Jul 19, 2000	31.81	32.50	31.81	32.38
2058	NYSE	ED	Tue, Jul 18, 2000	31.56	32.13	31.50	31.75
2057	NYSE	ED	Mon, Jul 17, 2000	31.38	31.94	31.34	31.63
2056	NYSE	ED	Fri, Jul 14, 2000	31.94	32.44	31.38	31.56
2055	NYSE	ED	Thu, Jul 13, 2000	31.75	32.06	31.25	32.06
2054	NYSE	ED	Wed, Jul 12, 2000	32.13	32.19	31.63	31.75
2053	NYSE	ED	Tue, Jul 11, 2000	32.00	32.19	31.69	32.19
2052	NYSE	ED	Mon, Jul 10, 2000	31.75	32.44	31.75	32.19
2051	NYSE	ED	Fri, Jul 7, 2000	31.13	31.75	31.13	31.63
2050	NYSE	ED	Thu, Jul 6, 2000	31.06	31.44	31.00	31.38
2049	NYSE	ED	Wed, Jul 5, 2000	30.75	31.38	30.69	30.88
2048	NYSE	ED	Mon, Jul 3, 2000	29.81	31.00	29.81	30.31
2047	NYSE	ED	Fri, Jun 30, 2000	30.75	31.75	29.61	29.63
2046	NYSE	ED	Thu, Jun 29, 2000	31.25	32.38	30.75	30.75
2045	NYSE	ED	Wed, Jun 28, 2000	30.44	31.75	30.00	31.28
2044	NYSE	ED	Tue, Jun 27, 2000	31.50	31.63	30.31	30.56
2043	NYSE	ED	Mon, Jun 26, 2000	31.81	32.00	31.44	31.69
2042	NYSE	ED	Fri, Jun 23, 2000	31.56	31.88	31.44	31.56
2041	NYSE	ED	Thu, Jun 22, 2000	32.06	32.13	31.25	31.56
2040	NYSE	ED	Wed, Jun 21, 2000	31.88	32.38	31.88	32.00
2039	NYSE	ED	Tue, Jun 20, 2000	32.50	32.50	31.81	31.81
2038	NYSE	ED	Mon, Jun 19, 2000	32.44	32.88	32.25	32.38
2037	NYSE	ED	Fri, Jun 16, 2000	33.00	33.50	32.13	32.44
2036	NYSE	ED	Thu, Jun 15, 2000	32.06	33.31	32.06	33.13
2035	NYSE	ED	Wed, Jun 14, 2000	33.06	33.06	31.88	31.94
2034	NYSE	ED	Tue, Jun 13, 2000	33.00	33.94	32.75	33.13
2033	NYSE	ED	Mon, Jun 12, 2000	32.63	33.06	32.56	32.97
2032	NYSE	ED	Fri, Jun 9, 2000	32.13	32.81	32.13	32.44
2031	NYSE	ED	Thu, Jun 8, 2000	32.00	32.94	31.38	32.13
2030	NYSE	ED	Wed, Jun 7, 2000	31.94	32.25	31.81	32.00
2029	NYSE	ED	Tue, Jun 6, 2000	31.50	32.25	31.25	31.81
2028	NYSE	ED	Mon, Jun 5, 2000	32.06	32.13	31.25	31.38
2027	NYSE	ED	Fri, Jun 2, 2000	32.56	32.63	32.00	32.25
2026	NYSE	ED	Thu, Jun 1, 2000	32.69	32.81	32.13	32.63
2025	NYSE	ED	Wed, May 31, 2000	32.13	32.94	32.13	32.63
2024	NYSE	ED	Tue, May 30, 2000	32.63	32.63	31.63	32.13
2023	NYSE	ED	Fri, May 26, 2000	32.25	33.00	32.19	32.50
2022	NYSE	ED	Thu, May 25, 2000	33.06	33.06	32.00	32.25
2021	NYSE	ED	Wed, May 24, 2000	33.50	34.06	33.00	33.31
2020	NYSE	ED	Tue, May 23, 2000	33.81	33.81	32.81	33.25
2019	NYSE	ED	Mon, May 22, 2000	33.38	34.06	33.31	33.81
2018	NYSE	ED	Fri, May 19, 2000	32.63	33.63	32.63	33.38
2017	NYSE	ED	Thu, May 18, 2000	32.75	33.50	32.56	32.75
2016	NYSE	ED	Wed, May 17, 2000	33.50	33.50	32.19	32.50
2015	NYSE	ED	Tue, May 16, 2000	34.25	34.31	33.13	33.63
2014	NYSE	ED	Mon, May 15, 2000	34.00	34.94	34.00	34.50
2013	NYSE	ED	Fri, May 12, 2000	34.94	35.06	34.44	34.56
2012	NYSE	ED	Thu, May 11, 2000	34.56	35.19	34.38	35.06
2011	NYSE	ED	Wed, May 10, 2000	34.25	34.75	34.06	34.63
2010	NYSE	ED	Tue, May 9, 2000	34.25	34.44	33.75	34.25
2009	NYSE	ED	Mon, May 8, 2000	33.88	35.69	33.69	34.50
2008	NYSE	ED	Fri, May 5, 2000	34.13	34.13	33.50	34.00
2007	NYSE	ED	Thu, May 4, 2000	33.44	34.88	32.94	34.31
2006	NYSE	ED	Wed, May 3, 2000	33.63	33.69	33.25	33.63
2005	NYSE	ED	Tue, May 2, 2000	34.38	34.88	33.63	33.69
2004	NYSE	ED	Mon, May 1, 2000	35.06	35.13	34.00	34.50
2003	NYSE	ED	Fri, Apr 28, 2000	36.44	36.63	35.00	35.19
2002	NYSE	ED	Thu, Apr 27, 2000	36.31	36.75	36.13	36.44
2001	NYSE	ED	Wed, Apr 26, 2000	35.69	36.81	35.56	36.69
2000	NYSE	ED	Tue, Apr 25, 2000	34.75	35.94	34.31	35.63
1999	NYSE	ED	Mon, Apr 24, 2000	33.13	34.75	33.13	34.75
1998	NYSE	ED	Thu, Apr 20, 2000	32.50	33.06	32.38	33.06
1997	NYSE	ED	Wed, Apr 19, 2000	32.19	32.75	31.88	32.50
1996	NYSE	ED	Tue, Apr 18, 2000	31.88	32.44	31.81	32.25
1995	NYSE	ED	Mon, Apr 17, 2000	31.13	32.13	30.81	31.94
1994	NYSE	ED	Fri, Apr 14, 2000	31.75	32.19	31.19	31.31
1993	NYSE	ED	Thu, Apr 13, 2000	30.63	32.38	30.63	31.94
1992	NYSE	ED	Wed, Apr 12, 2000	30.56	31.31	30.50	30.63
1991	NYSE	ED	Tue, Apr 11, 2000	30.13	30.81	30.00	30.31
1990	NYSE	ED	Mon, Apr 10, 2000	29.69	30.25	29.69	29.94
1989	NYSE	ED	Fri, Apr 7, 2000	29.81	29.94	29.50	29.69
1988	NYSE	ED	Thu, Apr 6, 2000	30.00	30.19	29.75	29.81
1987	NYSE	ED	Wed, Apr 5, 2000	30.00	30.69	29.56	29.81
1986	NYSE	ED	Tue, Apr 4, 2000	29.06	30.19	29.00	30.19
1985	NYSE	ED	Mon, Apr 3, 2000	29.13	29.44	28.88	29.00
1984	NYSE	ED	Fri, Mar 31, 2000	29.38	29.38	28.75	29.13
1983	NYSE	ED	Thu, Mar 30, 2000	29.13	29.56	28.81	29.13
1982	NYSE	ED	Wed, Mar 29, 2000	28.75	29.25	28.69	29.00
1981	NYSE	ED	Tue, Mar 28, 2000	29.00	29.13	28.44	28.63
1980	NYSE	ED	Mon, Mar 27, 2000	28.75	29.31	28.75	29.06
1979	NYSE	ED	Fri, Mar 24, 2000	30.06	30.13	29.00	29.25
1978	NYSE	ED	Thu, Mar 23, 2000	29.44	30.13	29.31	30.13
1977	NYSE	ED	Wed, Mar 22, 2000	30.25	30.25	29.19	29.38
1976	NYSE	ED	Tue, Mar 21, 2000	30.75	31.06	30.06	30.50
1975	NYSE	ED	Mon, Mar 20, 2000	30.50	30.94	30.44	30.69
1974	NYSE	ED	Fri, Mar 17, 2000	31.00	31.00	30.56	30.69
1973	NYSE	ED	Thu, Mar 16, 2000	31.00	31.25	30.06	31.00
1972	NYSE	ED	Wed, Mar 15, 2000	27.50	29.13	27.50	29.13
1971	NYSE	ED	Tue, Mar 14, 2000	27.50	27.81	27.38	27.63
1970	NYSE	ED	Mon, Mar 13, 2000	27.25	27.69	27.25	27.69
1969	NYSE	ED	Fri, Mar 10, 2000	27.50	27.56	27.38	27.44
1968	NYSE	ED	Thu, Mar 9, 2000	27.63	27.69	27.25	27.50
1967	NYSE	ED	Wed, Mar 8, 2000	27.50	27.94	27.38	27.50
1966	NYSE	ED	Tue, Mar 7, 2000	27.50	27.94	27.44	27.63
1965	NYSE	ED	Mon, Mar 6, 2000	27.38	27.63	26.94	27.44
1964	NYSE	ED	Fri, Mar 3, 2000	27.50	27.88	27.25	27.38
1963	NYSE	ED	Thu, Mar 2, 2000	27.00	27.44	27.00	27.25
1962	NYSE	ED	Wed, Mar 1, 2000	27.75	27.88	26.81	27.13
1961	NYSE	ED	Tue, Feb 29, 2000	27.31	27.81	27.25	27.56
1960	NYSE	ED	Mon, Feb 28, 2000	26.75	27.81	26.50	27.38
1959	NYSE	ED	Fri, Feb 25, 2000	26.75	27.25	26.19	26.19
1958	NYSE	ED	Thu, Feb 24, 2000	27.50	27.56	26.31	26.75
1957	NYSE	ED	Wed, Feb 23, 2000	27.94	27.94	27.50	27.50
1956	NYSE	ED	Tue, Feb 22, 2000	28.25	28.25	27.81	27.88
1955	NYSE	ED	Fri, Feb 18, 2000	29.25	29.25	28.00	28.13
1954	NYSE	ED	Thu, Feb 17, 2000	30.81	30.81	29.13	29.25
1953	NYSE	ED	Wed, Feb 16, 2000	30.94	30.94	30.44	30.81
1952	NYSE	ED	Tue, Feb 15, 2000	31.25	31.38	31.00	31.06
1951	NYSE	ED	Mon, Feb 14, 2000	31.75	31.88	31.06	31.25
1950	NYSE	ED	Fri, Feb 11, 2000	31.94	32.13	31.88	32.13
1949	NYSE	ED	Thu, Feb 10, 2000	31.44	32.06	31.44	31.81
1948	NYSE	ED	Wed, Feb 9, 2000	31.44	31.69	31.31	31.44
1947	NYSE	ED	Tue, Feb 8, 2000	31.38	31.63	31.19	31.50
1946	NYSE	ED	Mon, Feb 7, 2000	32.31	32.38	31.56	31.56
1945	NYSE	ED	Fri, Feb 4, 2000	32.81	32.88	31.63	32.25
1944	NYSE	ED	Thu, Feb 3, 2000	32.56	33.13	32.50	32.81
1943	NYSE	ED	Wed, Feb 2, 2000	32.88	33.00	32.31	32.50
1942	NYSE	ED	Tue, Feb 1, 2000	32.75	33.06	32.50	32.88
1941	NYSE	ED	Mon, Jan 31, 2000	32.63	32.88	32.31	32.69
1940	NYSE	ED	Fri, Jan 28, 2000	33.31	33.81	32.50	32.56
1939	NYSE	ED	Thu, Jan 27, 2000	34.00	34.25	32.81	33.31
1938	NYSE	ED	Wed, Jan 26, 2000	33.25	34.00	33.00	34.00
1937	NYSE	ED	Tue, Jan 25, 2000	34.13	34.25	32.88	33.00
1936	NYSE	ED	Mon, Jan 24, 2000	34.38	34.50	34.00	34.00
1935	NYSE	ED	Fri, Jan 21, 2000	33.13	34.25	33.00	33.56
1934	NYSE	ED	Thu, Jan 20, 2000	33.25	33.38	32.81	32.88
1933	NYSE	ED	Wed, Jan 19, 2000	32.88	33.50	32.81	33.25
1932	NYSE	ED	Tue, Jan 18, 2000	33.25	33.44	32.50	32.63
1931	NYSE	ED	Fri, Jan 14, 2000	34.13	34.38	33.56	33.69
1930	NYSE	ED	Thu, Jan 13, 2000	34.88	34.88	34.00	34.25
1929	NYSE	ED	Wed, Jan 12, 2000	34.44	35.00	34.38	34.56
1928	NYSE	ED	Tue, Jan 11, 2000	35.13	35.25	34.31	34.44
1927	NYSE	ED	Mon, Jan 10, 2000	36.13	36.13	35.00	35.13
1926	NYSE	ED	Fri, Jan 7, 2000	35.81	36.19	35.63	36.06
1925	NYSE	ED	Thu, Jan 6, 2000	35.25	35.88	35.06	35.81
1924	NYSE	ED	Wed, Jan 5, 2000	34.38	35.88	34.38	35.75
1923	NYSE	ED	Tue, Jan 4, 2000	33.56	34.31	33.56	34.19
1922	NYSE	ED	Mon, Jan 3, 2000	34.38	34.44	33.75	33.75
1921	NYSE	ED	Fri, Dec 31, 1999	34.94	34.94	34.50	34.50
1920	NYSE	ED	Thu, Dec 30, 1999	34.75	35.00	34.75	34.88
1919	NYSE	ED	Wed, Dec 29, 1999	35.19	35.19	34.75	34.75
1918	NYSE	ED	Tue, Dec 28, 1999	35.13	35.44	35.13	35.13
1917	NYSE	ED	Mon, Dec 27, 1999	35.19	35.38	35.13	35.19
1916	NYSE	ED	Thu, Dec 23, 1999	34.88	35.25	34.81	35.13
1915	NYSE	ED	Wed, Dec 22, 1999	34.81	34.81	34.56	34.63
1914	NYSE	ED	Tue, Dec 21, 1999	34.25	35.13	34.19	35.00
1913	NYSE	ED	Mon, Dec 20, 1999	33.75	34.38	33.75	34.25
1912	NYSE	ED	Fri, Dec 17, 1999	33.75	34.19	33.56	33.75
1911	NYSE	ED	Thu, Dec 16, 1999	34.75	34.75	34.00	34.00
1910	NYSE	ED	Wed, Dec 15, 1999	33.94	34.56	33.88	34.56
1909	NYSE	ED	Tue, Dec 14, 1999	34.00	34.19	33.81	33.94
1908	NYSE	ED	Mon, Dec 13, 1999	34.13	34.13	33.63	33.95
1907	NYSE	ED	Fri, Dec 10, 1999	34.69	34.69	34.00	34.38
1906	NYSE	ED	Thu, Dec 9, 1999	34.81	34.81	34.44	34.56
1905	NYSE	ED	Wed, Dec 8, 1999	35.00	35.00	34.56	34.75
1904	NYSE	ED	Tue, Dec 7, 1999	35.25	35.25	35.00	35.00
1903	NYSE	ED	Mon, Dec 6, 1999	35.00	35.13	34.81	35.00
1902	NYSE	ED	Fri, Dec 3, 1999	34.63	35.19	34.63	35.00
1901	NYSE	ED	Thu, Dec 2, 1999	34.38	34.75	34.38	34.56
1900	NYSE	ED	Wed, Dec 1, 1999	34.38	34.56	34.25	34.50
1899	NYSE	ED	Tue, Nov 30, 1999	34.25	35.19	34.19	34.50
1898	NYSE	ED	Mon, Nov 29, 1999	34.75	34.75	33.63	33.88
1897	NYSE	ED	Fri, Nov 26, 1999	34.88	34.94	34.81	34.88
1896	NYSE	ED	Wed, Nov 24, 1999	34.88	35.19	34.81	34.94
1895	NYSE	ED	Tue, Nov 23, 1999	35.44	35.50	34.81	34.81
1894	NYSE	ED	Mon, Nov 22, 1999	36.00	36.00	35.50	35.50
1893	NYSE	ED	Fri, Nov 19, 1999	36.00	36.13	35.94	36.06
1892	NYSE	ED	Thu, Nov 18, 1999	36.06	36.13	35.94	36.00
1891	NYSE	ED	Wed, Nov 17, 1999	36.19	36.25	36.00	36.00
1890	NYSE	ED	Tue, Nov 16, 1999	36.63	36.63	36.00	36.13
1889	NYSE	ED	Mon, Nov 15, 1999	36.13	36.44	35.88	36.19
1888	NYSE	ED	Fri, Nov 12, 1999	36.81	37.19	36.63	36.75
1887	NYSE	ED	Thu, Nov 11, 1999	36.75	36.94	36.19	36.81
1886	NYSE	ED	Wed, Nov 10, 1999	36.63	36.75	36.50	36.75
1885	NYSE	ED	Tue, Nov 9, 1999	37.50	37.50	36.63	36.75
1884	NYSE	ED	Mon, Nov 8, 1999	38.00	38.38	37.25	37.31
1883	NYSE	ED	Fri, Nov 5, 1999	38.25	38.38	37.88	37.88
1882	NYSE	ED	Thu, Nov 4, 1999	38.00	38.06	37.06	37.63
1881	NYSE	ED	Wed, Nov 3, 1999	37.88	38.19	37.63	38.00
1880	NYSE	ED	Tue, Nov 2, 1999	38.00	38.88	37.75	37.75
1879	NYSE	ED	Mon, Nov 1, 1999	37.88	38.25	37.63	38.06
1878	NYSE	ED	Fri, Oct 29, 1999	38.69	38.94	38.19	38.19
1877	NYSE	ED	Thu, Oct 28, 1999	38.50	38.56	38.19	38.44
1876	NYSE	ED	Wed, Oct 27, 1999	37.00	37.94	37.00	37.69
1875	NYSE	ED	Tue, Oct 26, 1999	36.81	37.25	36.81	36.88
1874	NYSE	ED	Mon, Oct 25, 1999	36.50	37.13	36.50	36.81
1873	NYSE	ED	Fri, Oct 22, 1999	36.56	37.00	36.56	36.69
1872	NYSE	ED	Thu, Oct 21, 1999	36.69	36.88	36.44	36.63
1871	NYSE	ED	Wed, Oct 20, 1999	37.31	37.50	36.63	36.75
1870	NYSE	ED	Tue, Oct 19, 1999	37.81	38.00	37.06	37.19
1869	NYSE	ED	Mon, Oct 18, 1999	36.81	37.69	36.75	37.63
1868	NYSE	ED	Fri, Oct 15, 1999	37.31	37.31	36.63	36.81
1867	NYSE	ED	Thu, Oct 14, 1999	36.50	37.63	36.50	37.25
1866	NYSE	ED	Wed, Oct 13, 1999	37.00	37.06	36.25	36.38
1865	NYSE	ED	Tue, Oct 12, 1999	37.00	37.00	36.44	36.44
1864	NYSE	ED	Mon, Oct 11, 1999	39.00	39.25	37.19	37.19
1863	NYSE	ED	Fri, Oct 8, 1999	40.88	40.88	39.00	39.06
1862	NYSE	ED	Thu, Oct 7, 1999	41.81	42.06	40.81	40.88
1861	NYSE	ED	Wed, Oct 6, 1999	41.88	41.94	40.88	41.81
1860	NYSE	ED	Tue, Oct 5, 1999	42.44	42.75	41.50	41.75
1859	NYSE	ED	Mon, Oct 4, 1999	42.00	43.06	42.00	42.38
1858	NYSE	ED	Fri, Oct 1, 1999	41.44	42.13	41.13	42.00
1857	NYSE	ED	Thu, Sep 30, 1999	41.00	41.94	41.00	41.50
1856	NYSE	ED	Wed, Sep 29, 1999	40.81	41.38	40.75	41.00
1855	NYSE	ED	Tue, Sep 28, 1999	41.25	41.50	40.00	40.81
1854	NYSE	ED	Mon, Sep 27, 1999	41.13	41.75	41.13	41.50
1853	NYSE	ED	Fri, Sep 24, 1999	41.44	42.06	41.25	41.31
1852	NYSE	ED	Thu, Sep 23, 1999	42.50	42.50	41.50	41.69
1851	NYSE	ED	Wed, Sep 22, 1999	42.63	42.88	42.44	42.63
1850	NYSE	ED	Tue, Sep 21, 1999	43.00	43.06	42.56	42.63
1849	NYSE	ED	Mon, Sep 20, 1999	43.19	43.56	43.19	43.25
1848	NYSE	ED	Fri, Sep 17, 1999	42.88	43.69	42.81	43.69
1847	NYSE	ED	Thu, Sep 16, 1999	43.38	43.44	42.63	42.88
1846	NYSE	ED	Wed, Sep 15, 1999	43.38	43.63	43.19	43.31
1845	NYSE	ED	Tue, Sep 14, 1999	43.63	43.63	43.13	43.13
1844	NYSE	ED	Mon, Sep 13, 1999	43.63	43.75	43.44	43.75
1843	NYSE	ED	Fri, Sep 10, 1999	44.00	44.06	43.50	43.75
1842	NYSE	ED	Thu, Sep 9, 1999	43.19	44.06	43.00	43.88
1841	NYSE	ED	Wed, Sep 8, 1999	43.31	43.56	43.00	43.44
1840	NYSE	ED	Tue, Sep 7, 1999	44.38	44.38	43.38	43.56
1839	NYSE	ED	Fri, Sep 3, 1999	44.00	44.63	44.00	44.44
1838	NYSE	ED	Thu, Sep 2, 1999	43.88	44.06	43.63	43.75
1837	NYSE	ED	Wed, Sep 1, 1999	43.75	44.31	43.63	44.31
1836	NYSE	ED	Tue, Aug 31, 1999	44.38	44.69	43.88	44.00
1835	NYSE	ED	Mon, Aug 30, 1999	44.88	45.00	44.38	44.38
1834	NYSE	ED	Fri, Aug 27, 1999	45.00	45.31	44.81	44.94
1833	NYSE	ED	Thu, Aug 26, 1999	45.50	45.50	44.94	45.00
1832	NYSE	ED	Wed, Aug 25, 1999	44.75	45.50	44.63	45.50
1831	NYSE	ED	Tue, Aug 24, 1999	44.25	44.50	44.00	44.44
1830	NYSE	ED	Mon, Aug 23, 1999	44.50	44.56	43.94	44.00
1829	NYSE	ED	Fri, Aug 20, 1999	43.56	44.56	43.38	44.56
1828	NYSE	ED	Thu, Aug 19, 1999	42.69	43.44	42.56	43.31
1827	NYSE	ED	Wed, Aug 18, 1999	43.38	43.50	42.69	42.88
1826	NYSE	ED	Tue, Aug 17, 1999	43.38	43.63	43.25	43.63
1825	NYSE	ED	Mon, Aug 16, 1999	43.25	43.69	42.56	43.19
1824	NYSE	ED	Fri, Aug 13, 1999	44.06	44.44	43.63	43.88
1823	NYSE	ED	Thu, Aug 12, 1999	44.88	44.88	43.88	43.94
1822	NYSE	ED	Wed, Aug 11, 1999	44.63	45.38	44.63	45.25
1821	NYSE	ED	Tue, Aug 10, 1999	44.69	45.13	44.69	44.75
1820	NYSE	ED	Mon, Aug 9, 1999	44.88	45.25	44.75	44.81
1819	NYSE	ED	Fri, Aug 6, 1999	45.06	45.19	44.75	45.13
1818	NYSE	ED	Thu, Aug 5, 1999	44.56	45.19	44.31	44.94
1817	NYSE	ED	Wed, Aug 4, 1999	44.75	45.00	44.50	44.63
1816	NYSE	ED	Tue, Aug 3, 1999	44.19	44.94	43.81	44.69
1815	NYSE	ED	Mon, Aug 2, 1999	43.50	44.38	43.50	44.00
1814	NYSE	ED	Fri, Jul 30, 1999	42.81	43.88	42.81	43.50
1813	NYSE	ED	Thu, Jul 29, 1999	43.19	43.50	42.75	42.81
1812	NYSE	ED	Wed, Jul 28, 1999	43.63	43.75	43.25	43.31
1811	NYSE	ED	Tue, Jul 27, 1999	43.75	43.75	43.25	43.50
1810	NYSE	ED	Mon, Jul 26, 1999	43.00	43.75	42.94	43.50
1809	NYSE	ED	Fri, Jul 23, 1999	43.56	43.69	42.69	42.94
1808	NYSE	ED	Thu, Jul 22, 1999	43.38	43.88	43.13	43.56
1807	NYSE	ED	Wed, Jul 21, 1999	43.19	43.50	42.94	43.25
1806	NYSE	ED	Tue, Jul 20, 1999	43.50	43.75	43.06	43.19
1805	NYSE	ED	Mon, Jul 19, 1999	43.75	43.94	43.44	43.63
1804	NYSE	ED	Fri, Jul 16, 1999	44.25	44.25	43.69	43.88
1803	NYSE	ED	Thu, Jul 15, 1999	44.50	44.88	44.31	44.38
1802	NYSE	ED	Wed, Jul 14, 1999	44.25	44.50	43.88	44.50
1801	NYSE	ED	Tue, Jul 13, 1999	44.50	44.94	44.25	44.25
1800	NYSE	ED	Mon, Jul 12, 1999	44.88	44.88	44.44	44.50
1799	NYSE	ED	Fri, Jul 9, 1999	44.94	45.00	44.56	44.88
1798	NYSE	ED	Thu, Jul 8, 1999	45.69	45.69	45.13	45.19
1797	NYSE	ED	Wed, Jul 7, 1999	45.88	45.94	45.56	45.69
1796	NYSE	ED	Tue, Jul 6, 1999	46.25	46.25	45.56	45.75
1795	NYSE	ED	Fri, Jul 2, 1999	45.75	46.63	45.75	46.38
1794	NYSE	ED	Thu, Jul 1, 1999	45.25	45.81	45.19	45.75
1793	NYSE	ED	Wed, Jun 30, 1999	46.31	46.31	45.25	45.25
1792	NYSE	ED	Tue, Jun 29, 1999	46.75	46.75	46.25	46.31
1791	NYSE	ED	Mon, Jun 28, 1999	47.13	47.25	46.69	46.75
1790	NYSE	ED	Fri, Jun 25, 1999	47.13	47.44	46.75	46.81
1789	NYSE	ED	Thu, Jun 24, 1999	46.56	47.00	46.50	47.00
1788	NYSE	ED	Wed, Jun 23, 1999	46.38	46.88	46.31	46.56
1787	NYSE	ED	Tue, Jun 22, 1999	46.31	47.00	46.31	46.63
1786	NYSE	ED	Mon, Jun 21, 1999	47.00	47.13	46.25	46.31
1785	NYSE	ED	Fri, Jun 18, 1999	47.25	47.44	47.00	47.13
1784	NYSE	ED	Thu, Jun 17, 1999	48.00	48.00	47.13	47.19
1783	NYSE	ED	Wed, Jun 16, 1999	48.25	49.00	47.88	48.00
1782	NYSE	ED	Tue, Jun 15, 1999	47.25	48.44	47.00	47.94
1781	NYSE	ED	Mon, Jun 14, 1999	46.88	47.75	46.81	47.06
1780	NYSE	ED	Fri, Jun 11, 1999	46.88	47.25	46.38	46.69
1779	NYSE	ED	Thu, Jun 10, 1999	47.50	47.56	46.81	47.00
1778	NYSE	ED	Wed, Jun 9, 1999	47.63	47.81	47.50	47.56
1777	NYSE	ED	Tue, Jun 8, 1999	47.63	47.69	47.50	47.69
1776	NYSE	ED	Mon, Jun 7, 1999	47.44	48.00	47.44	47.81
1775	NYSE	ED	Fri, Jun 4, 1999	47.50	47.81	47.44	47.56
1774	NYSE	ED	Thu, Jun 3, 1999	47.19	47.63	47.13	47.56
1773	NYSE	ED	Wed, Jun 2, 1999	47.88	48.06	47.13	47.19
1772	NYSE	ED	Tue, Jun 1, 1999	48.56	48.56	47.44	47.94
1771	NYSE	ED	Fri, May 28, 1999	48.06	49.06	48.00	48.56
1770	NYSE	ED	Thu, May 27, 1999	49.50	49.56	47.88	48.06
1769	NYSE	ED	Wed, May 26, 1999	49.50	49.88	49.19	49.75
1768	NYSE	ED	Tue, May 25, 1999	48.75	49.63	48.69	49.38
1767	NYSE	ED	Mon, May 24, 1999	48.00	48.81	48.00	48.75
1766	NYSE	ED	Fri, May 21, 1999	47.75	48.19	47.69	48.06
1765	NYSE	ED	Thu, May 20, 1999	47.25	47.56	47.25	47.44
1764	NYSE	ED	Wed, May 19, 1999	47.00	47.50	46.88	47.25
1763	NYSE	ED	Tue, May 18, 1999	46.56	47.25	46.50	46.75
1762	NYSE	ED	Mon, May 17, 1999	45.88	47.00	45.56	46.81
1761	NYSE	ED	Fri, May 14, 1999	46.88	47.00	46.50	46.69
1760	NYSE	ED	Thu, May 13, 1999	46.56	47.38	46.56	47.31
1759	NYSE	ED	Wed, May 12, 1999	46.50	46.75	46.44	46.56
1758	NYSE	ED	Tue, May 11, 1999	46.00	46.81	46.00	46.56
1757	NYSE	ED	Mon, May 10, 1999	45.63	46.19	45.56	46.13
1756	NYSE	ED	Fri, May 7, 1999	45.50	45.94	45.50	45.75
1755	NYSE	ED	Thu, May 6, 1999	45.44	45.69	45.25	45.63
1754	NYSE	ED	Wed, May 5, 1999	45.50	45.69	45.19	45.50
1753	NYSE	ED	Tue, May 4, 1999	45.56	45.81	45.25	45.44
1752	NYSE	ED	Mon, May 3, 1999	45.25	45.81	45.25	45.75
1751	NYSE	ED	Fri, Apr 30, 1999	45.13	45.44	44.88	45.44
1750	NYSE	ED	Thu, Apr 29, 1999	45.50	45.63	45.13	45.38
1749	NYSE	ED	Wed, Apr 28, 1999	45.06	45.50	44.94	45.31
1748	NYSE	ED	Tue, Apr 27, 1999	45.00	45.44	45.00	45.00
1747	NYSE	ED	Mon, Apr 26, 1999	44.94	45.31	44.81	45.00
1746	NYSE	ED	Fri, Apr 23, 1999	45.56	45.81	44.94	44.94
1745	NYSE	ED	Thu, Apr 22, 1999	45.50	45.75	45.19	45.69
1744	NYSE	ED	Wed, Apr 21, 1999	46.50	46.50	45.38	45.75
1743	NYSE	ED	Tue, Apr 20, 1999	44.75	45.94	44.69	45.81
1742	NYSE	ED	Mon, Apr 19, 1999	44.19	45.63	44.19	44.75
1741	NYSE	ED	Fri, Apr 16, 1999	44.38	44.63	43.88	44.31
1740	NYSE	ED	Thu, Apr 15, 1999	44.00	44.88	44.00	44.31
1739	NYSE	ED	Wed, Apr 14, 1999	44.69	44.69	44.13	44.19
1738	NYSE	ED	Tue, Apr 13, 1999	45.50	45.50	44.63	44.81
1737	NYSE	ED	Mon, Apr 12, 1999	44.88	45.94	44.75	45.69
1736	NYSE	ED	Fri, Apr 9, 1999	45.31	45.50	45.06	45.19
1735	NYSE	ED	Thu, Apr 8, 1999	44.31	45.63	44.25	45.31
1734	NYSE	ED	Wed, Apr 7, 1999	45.19	45.50	44.38	44.38
1733	NYSE	ED	Tue, Apr 6, 1999	45.88	45.94	45.13	45.25
1732	NYSE	ED	Mon, Apr 5, 1999	45.75	46.06	45.69	45.88
1731	NYSE	ED	Thu, Apr 1, 1999	45.06	46.13	44.81	45.44
1730	NYSE	ED	Wed, Mar 31, 1999	45.31	45.81	45.13	45.31
1729	NYSE	ED	Tue, Mar 30, 1999	46.13	46.13	45.25	45.38
1728	NYSE	ED	Mon, Mar 29, 1999	46.88	47.00	46.25	46.50
1727	NYSE	ED	Fri, Mar 26, 1999	47.75	47.88	46.75	47.00
1726	NYSE	ED	Thu, Mar 25, 1999	47.69	48.06	47.56	47.94
1725	NYSE	ED	Wed, Mar 24, 1999	46.50	47.81	46.50	47.75
1724	NYSE	ED	Tue, Mar 23, 1999	46.81	46.94	46.31	46.44
1723	NYSE	ED	Mon, Mar 22, 1999	46.94	47.25	46.63	46.81
1722	NYSE	ED	Fri, Mar 19, 1999	47.38	47.63	46.75	47.00
1721	NYSE	ED	Thu, Mar 18, 1999	47.88	48.19	47.69	47.88
1720	NYSE	ED	Wed, Mar 17, 1999	48.13	48.19	47.50	48.13
1719	NYSE	ED	Tue, Mar 16, 1999	48.13	48.44	48.06	48.13
1718	NYSE	ED	Mon, Mar 15, 1999	48.19	48.63	47.63	47.94
1717	NYSE	ED	Fri, Mar 12, 1999	47.63	48.56	47.50	48.00
1716	NYSE	ED	Thu, Mar 11, 1999	46.38	47.69	46.19	47.44
1715	NYSE	ED	Wed, Mar 10, 1999	46.50	47.06	46.44	46.50
1714	NYSE	ED	Tue, Mar 9, 1999	47.25	47.44	46.38	46.38
1713	NYSE	ED	Mon, Mar 8, 1999	48.25	48.31	47.31	47.50
1712	NYSE	ED	Fri, Mar 5, 1999	48.25	48.75	48.19	48.50
1711	NYSE	ED	Thu, Mar 4, 1999	47.19	47.88	47.06	47.81
1710	NYSE	ED	Wed, Mar 3, 1999	46.88	47.56	46.88	47.31
1709	NYSE	ED	Tue, Mar 2, 1999	46.88	47.63	46.81	46.88
1708	NYSE	ED	Mon, Mar 1, 1999	46.50	46.88	46.19	46.69
1707	NYSE	ED	Fri, Feb 26, 1999	47.00	47.00	46.44	46.75
1706	NYSE	ED	Thu, Feb 25, 1999	47.00	47.44	46.56	47.00
1705	NYSE	ED	Wed, Feb 24, 1999	47.69	47.94	47.00	47.00
1704	NYSE	ED	Tue, Feb 23, 1999	48.00	48.25	47.50	47.75
1703	NYSE	ED	Mon, Feb 22, 1999	47.44	48.44	47.44	48.25
1702	NYSE	ED	Fri, Feb 19, 1999	48.00	48.50	47.94	47.94
1701	NYSE	ED	Thu, Feb 18, 1999	47.44	48.63	47.44	48.19
1700	NYSE	ED	Wed, Feb 17, 1999	46.56	47.94	46.56	47.44
1699	NYSE	ED	Tue, Feb 16, 1999	46.00	46.94	46.00	46.88
1698	NYSE	ED	Fri, Feb 12, 1999	47.25	47.25	45.50	45.75
1697	NYSE	ED	Thu, Feb 11, 1999	48.06	48.13	47.50	47.88
1696	NYSE	ED	Wed, Feb 10, 1999	48.31	48.50	48.13	48.25
1695	NYSE	ED	Tue, Feb 9, 1999	48.25	48.56	48.06	48.25
1694	NYSE	ED	Mon, Feb 8, 1999	47.50	48.44	47.44	48.31
1693	NYSE	ED	Fri, Feb 5, 1999	47.63	48.06	47.50	47.69
1692	NYSE	ED	Thu, Feb 4, 1999	47.75	47.94	47.50	47.50
1691	NYSE	ED	Wed, Feb 3, 1999	47.19	48.19	47.19	47.81
1690	NYSE	ED	Tue, Feb 2, 1999	47.56	48.25	47.25	47.38
1689	NYSE	ED	Mon, Feb 1, 1999	49.19	49.19	47.88	48.06
1688	NYSE	ED	Fri, Jan 29, 1999	50.13	50.13	49.00	49.44
1687	NYSE	ED	Thu, Jan 28, 1999	49.63	50.56	49.63	50.06
1686	NYSE	ED	Wed, Jan 27, 1999	50.69	50.88	49.63	49.88
1685	NYSE	ED	Tue, Jan 26, 1999	50.50	50.88	50.25	50.69
1684	NYSE	ED	Mon, Jan 25, 1999	50.44	50.63	50.31	50.50
1683	NYSE	ED	Fri, Jan 22, 1999	50.56	51.00	50.13	50.44
1682	NYSE	ED	Thu, Jan 21, 1999	50.50	50.94	50.06	50.50
1681	NYSE	ED	Wed, Jan 20, 1999	51.00	51.06	50.13	50.56
1680	NYSE	ED	Tue, Jan 19, 1999	50.75	50.88	49.81	50.88
1679	NYSE	ED	Fri, Jan 15, 1999	50.75	51.00	50.13	51.00
1678	NYSE	ED	Thu, Jan 14, 1999	51.69	51.75	50.06	50.56
1677	NYSE	ED	Wed, Jan 13, 1999	51.00	52.13	51.00	51.69
1676	NYSE	ED	Tue, Jan 12, 1999	50.94	51.63	50.94	51.13
1675	NYSE	ED	Mon, Jan 11, 1999	51.00	51.13	50.56	51.00
1674	NYSE	ED	Fri, Jan 8, 1999	51.63	51.75	51.13	51.25
1673	NYSE	ED	Thu, Jan 7, 1999	52.00	52.25	51.31	51.50
1672	NYSE	ED	Wed, Jan 6, 1999	52.38	52.50	52.00	52.31
1671	NYSE	ED	Tue, Jan 5, 1999	52.63	53.19	51.88	52.25
1670	NYSE	ED	Mon, Jan 4, 1999	52.75	53.44	52.63	52.75
1669	NYSE	ED	Thu, Dec 31, 1998	52.75	53.00	52.44	52.88
1668	NYSE	ED	Wed, Dec 30, 1998	52.75	53.00	52.69	52.81
1667	NYSE	ED	Tue, Dec 29, 1998	52.69	53.19	52.69	53.06
1666	NYSE	ED	Mon, Dec 28, 1998	53.06	53.19	52.56	52.69
1665	NYSE	ED	Thu, Dec 24, 1998	53.31	53.56	53.00	53.06
1664	NYSE	ED	Wed, Dec 23, 1998	52.63	53.31	52.63	53.13
1663	NYSE	ED	Tue, Dec 22, 1998	53.31	53.38	52.88	52.88
1662	NYSE	ED	Mon, Dec 21, 1998	53.81	54.44	53.38	53.50
1661	NYSE	ED	Fri, Dec 18, 1998	53.63	54.00	53.56	54.00
1660	NYSE	ED	Thu, Dec 17, 1998	52.75	54.00	52.69	53.75
1659	NYSE	ED	Wed, Dec 16, 1998	52.63	52.69	51.63	52.63
1658	NYSE	ED	Tue, Dec 15, 1998	51.69	52.19	51.44	52.19
1657	NYSE	ED	Mon, Dec 14, 1998	51.56	52.00	51.44	51.44
1656	NYSE	ED	Fri, Dec 11, 1998	51.88	51.88	51.31	51.81
1655	NYSE	ED	Thu, Dec 10, 1998	52.00	52.25	51.50	51.69
1654	NYSE	ED	Wed, Dec 9, 1998	52.06	52.19	51.81	52.13
1653	NYSE	ED	Tue, Dec 8, 1998	52.00	52.25	51.75	52.06
1652	NYSE	ED	Mon, Dec 7, 1998	52.00	52.44	52.00	52.25
1651	NYSE	ED	Fri, Dec 4, 1998	51.50	52.38	51.44	52.25
1650	NYSE	ED	Thu, Dec 3, 1998	51.00	51.56	50.63	51.50
1649	NYSE	ED	Wed, Dec 2, 1998	50.88	51.31	50.69	51.19
1648	NYSE	ED	Tue, Dec 1, 1998	50.81	51.13	50.69	50.88
1647	NYSE	ED	Mon, Nov 30, 1998	51.56	51.75	50.75	50.81
1646	NYSE	ED	Fri, Nov 27, 1998	52.00	52.19	51.56	51.63
1645	NYSE	ED	Wed, Nov 25, 1998	51.94	52.44	51.94	52.19
1644	NYSE	ED	Tue, Nov 24, 1998	52.25	52.25	51.94	52.00
1643	NYSE	ED	Mon, Nov 23, 1998	51.88	52.25	51.38	52.25
1642	NYSE	ED	Fri, Nov 20, 1998	52.50	52.50	51.69	51.94
1641	NYSE	ED	Thu, Nov 19, 1998	52.44	52.44	51.56	51.88
1640	NYSE	ED	Wed, Nov 18, 1998	52.56	52.63	52.06	52.25
1639	NYSE	ED	Tue, Nov 17, 1998	52.63	52.88	52.19	52.50
1638	NYSE	ED	Mon, Nov 16, 1998	51.50	52.63	51.50	52.63
1637	NYSE	ED	Fri, Nov 13, 1998	51.75	52.13	51.75	52.06
1636	NYSE	ED	Thu, Nov 12, 1998	51.31	51.75	51.31	51.63
1635	NYSE	ED	Wed, Nov 11, 1998	52.00	52.00	51.13	51.31
1634	NYSE	ED	Tue, Nov 10, 1998	51.50	52.06	51.00	51.94
1633	NYSE	ED	Mon, Nov 9, 1998	51.00	51.19	50.50	51.00
1632	NYSE	ED	Fri, Nov 6, 1998	50.19	50.56	49.75	50.38
1631	NYSE	ED	Thu, Nov 5, 1998	50.69	50.88	49.88	50.19
1630	NYSE	ED	Wed, Nov 4, 1998	50.75	51.25	50.25	50.69
1629	NYSE	ED	Tue, Nov 3, 1998	50.50	50.88	50.38	50.75
1628	NYSE	ED	Mon, Nov 2, 1998	50.00	50.81	50.00	50.50
1627	NYSE	ED	Fri, Oct 30, 1998	49.50	50.44	49.50	50.13
1626	NYSE	ED	Thu, Oct 29, 1998	50.25	50.25	49.06	49.50
1625	NYSE	ED	Wed, Oct 28, 1998	49.94	51.00	49.88	50.75
1624	NYSE	ED	Tue, Oct 27, 1998	49.63	50.38	48.88	49.94
1623	NYSE	ED	Mon, Oct 26, 1998	49.13	49.69	49.06	49.13
1622	NYSE	ED	Fri, Oct 23, 1998	49.56	49.56	48.81	49.56
1621	NYSE	ED	Thu, Oct 22, 1998	49.00	50.00	48.88	49.56
1620	NYSE	ED	Wed, Oct 21, 1998	49.81	49.94	48.50	49.25
1619	NYSE	ED	Tue, Oct 20, 1998	51.94	51.94	49.38	49.81
1618	NYSE	ED	Mon, Oct 19, 1998	53.00	53.00	51.94	51.94
1617	NYSE	ED	Fri, Oct 16, 1998	55.06	55.06	53.00	53.00
1616	NYSE	ED	Thu, Oct 15, 1998	53.25	55.13	53.00	55.06
1615	NYSE	ED	Wed, Oct 14, 1998	51.56	53.94	51.56	53.38
1614	NYSE	ED	Tue, Oct 13, 1998	50.31	51.63	50.31	51.44
1613	NYSE	ED	Mon, Oct 12, 1998	52.25	52.25	49.81	50.19
1612	NYSE	ED	Fri, Oct 9, 1998	54.50	54.50	52.38	52.44
1611	NYSE	ED	Thu, Oct 8, 1998	54.25	54.50	53.50	54.38
1610	NYSE	ED	Wed, Oct 7, 1998	55.00	55.94	53.56	54.50
1609	NYSE	ED	Tue, Oct 6, 1998	55.75	55.81	54.63	54.94
1608	NYSE	ED	Mon, Oct 5, 1998	54.50	56.13	53.94	55.94
1607	NYSE	ED	Fri, Oct 2, 1998	52.50	54.13	52.50	53.94
1606	NYSE	ED	Thu, Oct 1, 1998	52.13	52.88	52.00	52.25
1605	NYSE	ED	Wed, Sep 30, 1998	51.88	52.25	51.75	52.00
1604	NYSE	ED	Tue, Sep 29, 1998	50.50	51.88	50.38	51.75
1603	NYSE	ED	Mon, Sep 28, 1998	50.25	50.44	49.88	50.44
1602	NYSE	ED	Fri, Sep 25, 1998	49.25	50.75	49.25	49.81
1601	NYSE	ED	Thu, Sep 24, 1998	49.94	50.06	49.06	49.63
1600	NYSE	ED	Wed, Sep 23, 1998	49.25	50.31	49.25	50.00
1599	NYSE	ED	Tue, Sep 22, 1998	49.25	49.44	48.88	49.38
1598	NYSE	ED	Mon, Sep 21, 1998	48.69	49.13	48.38	48.56
1597	NYSE	ED	Fri, Sep 18, 1998	49.00	49.50	48.81	48.94
1596	NYSE	ED	Thu, Sep 17, 1998	47.63	49.00	47.63	48.63
1595	NYSE	ED	Wed, Sep 16, 1998	48.44	48.63	48.06	48.50
1594	NYSE	ED	Tue, Sep 15, 1998	47.25	48.19	47.00	48.19
1593	NYSE	ED	Mon, Sep 14, 1998	47.25	47.75	47.19	47.50
1592	NYSE	ED	Fri, Sep 11, 1998	46.75	47.50	46.50	47.25
1591	NYSE	ED	Thu, Sep 10, 1998	45.88	47.38	45.88	47.00
1590	NYSE	ED	Wed, Sep 9, 1998	46.81	46.94	45.63	46.44
1589	NYSE	ED	Tue, Sep 8, 1998	45.88	46.81	45.31	46.81
1588	NYSE	ED	Fri, Sep 4, 1998	46.19	46.50	45.44	46.13
1587	NYSE	ED	Thu, Sep 3, 1998	45.63	46.00	44.75	46.00
1586	NYSE	ED	Wed, Sep 2, 1998	46.94	47.00	45.75	45.75
1585	NYSE	ED	Tue, Sep 1, 1998	47.13	47.13	46.50	47.06
1584	NYSE	ED	Mon, Aug 31, 1998	47.50	48.81	47.25	47.31
1583	NYSE	ED	Fri, Aug 28, 1998	46.63	48.13	46.50	47.81
1582	NYSE	ED	Thu, Aug 27, 1998	46.00	46.81	46.00	46.63
1581	NYSE	ED	Wed, Aug 26, 1998	46.00	46.56	45.94	46.19
1580	NYSE	ED	Tue, Aug 25, 1998	46.88	47.00	45.94	46.19
1579	NYSE	ED	Mon, Aug 24, 1998	46.00	46.75	46.00	46.75
1578	NYSE	ED	Fri, Aug 21, 1998	44.88	46.50	44.69	46.25
1577	NYSE	ED	Thu, Aug 20, 1998	44.69	45.06	44.50	45.06
1576	NYSE	ED	Wed, Aug 19, 1998	45.00	45.00	44.63	44.69
1575	NYSE	ED	Tue, Aug 18, 1998	45.00	45.19	44.81	45.06
1574	NYSE	ED	Mon, Aug 17, 1998	44.25	45.25	44.25	45.13
1573	NYSE	ED	Fri, Aug 14, 1998	44.63	45.50	44.63	45.00
1572	NYSE	ED	Thu, Aug 13, 1998	44.75	45.19	44.50	44.63
1571	NYSE	ED	Wed, Aug 12, 1998	43.31	45.25	43.00	45.00
1570	NYSE	ED	Tue, Aug 11, 1998	43.00	43.50	43.00	43.38
1569	NYSE	ED	Mon, Aug 10, 1998	43.69	43.75	43.19	43.38
1568	NYSE	ED	Fri, Aug 7, 1998	42.88	43.81	42.31	43.44
1567	NYSE	ED	Thu, Aug 6, 1998	42.94	43.25	42.63	43.00
1566	NYSE	ED	Wed, Aug 5, 1998	42.13	43.06	42.00	42.69
1565	NYSE	ED	Tue, Aug 4, 1998	43.13	43.63	42.13	42.13
1564	NYSE	ED	Mon, Aug 3, 1998	42.38	43.81	42.31	43.19
1563	NYSE	ED	Fri, Jul 31, 1998	43.56	43.56	42.19	42.31
1562	NYSE	ED	Thu, Jul 30, 1998	43.38	44.00	43.31	43.63
1561	NYSE	ED	Wed, Jul 29, 1998	43.19	43.56	43.06	43.13
1560	NYSE	ED	Tue, Jul 28, 1998	43.63	43.63	42.75	43.19
1559	NYSE	ED	Mon, Jul 27, 1998	43.44	43.81	43.31	43.81
1558	NYSE	ED	Fri, Jul 24, 1998	43.25	43.56	43.25	43.38
1557	NYSE	ED	Thu, Jul 23, 1998	44.00	44.25	43.50	43.50
1556	NYSE	ED	Wed, Jul 22, 1998	44.19	44.44	43.81	44.06
1555	NYSE	ED	Tue, Jul 21, 1998	43.94	44.50	43.50	44.31
1554	NYSE	ED	Mon, Jul 20, 1998	44.25	44.25	43.81	43.94
1553	NYSE	ED	Fri, Jul 17, 1998	44.63	44.69	44.25	44.50
1552	NYSE	ED	Thu, Jul 16, 1998	45.00	45.00	44.56	44.63
1551	NYSE	ED	Wed, Jul 15, 1998	45.38	45.44	44.94	45.06
1550	NYSE	ED	Tue, Jul 14, 1998	45.38	45.75	45.38	45.50
1549	NYSE	ED	Mon, Jul 13, 1998	45.50	45.56	45.25	45.38
1548	NYSE	ED	Fri, Jul 10, 1998	45.38	45.75	45.25	45.56
1547	NYSE	ED	Thu, Jul 9, 1998	45.63	45.63	45.25	45.44
1546	NYSE	ED	Wed, Jul 8, 1998	45.19	45.63	45.06	45.56
1545	NYSE	ED	Tue, Jul 7, 1998	46.00	46.06	45.19	45.38
1544	NYSE	ED	Mon, Jul 6, 1998	45.69	46.19	45.69	46.06
1543	NYSE	ED	Thu, Jul 2, 1998	45.81	45.88	45.50	45.69
1542	NYSE	ED	Wed, Jul 1, 1998	46.00	46.06	45.56	45.94
1541	NYSE	ED	Tue, Jun 30, 1998	45.63	46.06	45.50	46.06
1540	NYSE	ED	Mon, Jun 29, 1998	45.00	45.94	45.00	45.63
1539	NYSE	ED	Fri, Jun 26, 1998	45.19	45.25	45.00	45.06
1538	NYSE	ED	Thu, Jun 25, 1998	45.63	45.88	44.69	45.13
1537	NYSE	ED	Wed, Jun 24, 1998	45.69	45.75	45.44	45.56
1536	NYSE	ED	Tue, Jun 23, 1998	45.38	46.00	45.38	45.75
1535	NYSE	ED	Mon, Jun 22, 1998	44.94	45.88	44.94	45.13
1534	NYSE	ED	Fri, Jun 19, 1998	45.94	45.94	44.88	45.00
1533	NYSE	ED	Thu, Jun 18, 1998	45.81	46.13	45.75	45.81
1532	NYSE	ED	Wed, Jun 17, 1998	45.75	45.81	45.13	45.56
1531	NYSE	ED	Tue, Jun 16, 1998	47.00	47.00	45.94	46.00
1530	NYSE	ED	Mon, Jun 15, 1998	46.19	47.13	46.06	47.00
1529	NYSE	ED	Fri, Jun 12, 1998	46.00	46.50	45.88	46.19
1528	NYSE	ED	Thu, Jun 11, 1998	45.50	46.06	45.44	46.00
1527	NYSE	ED	Wed, Jun 10, 1998	44.88	45.81	44.81	45.50
1526	NYSE	ED	Tue, Jun 9, 1998	44.88	45.13	44.63	45.13
1525	NYSE	ED	Mon, Jun 8, 1998	45.13	45.25	44.94	44.94
1524	NYSE	ED	Fri, Jun 5, 1998	45.00	45.19	44.94	45.06
1523	NYSE	ED	Thu, Jun 4, 1998	44.88	45.00	44.63	44.88
1522	NYSE	ED	Wed, Jun 3, 1998	45.38	45.81	44.88	45.00
1521	NYSE	ED	Tue, Jun 2, 1998	44.81	45.63	44.81	45.44
1520	NYSE	ED	Mon, Jun 1, 1998	42.81	44.91	42.81	44.81
1519	NYSE	ED	Fri, May 29, 1998	42.50	42.94	42.44	42.81
1518	NYSE	ED	Thu, May 28, 1998	41.56	42.44	41.50	42.31
1517	NYSE	ED	Wed, May 27, 1998	41.50	41.81	41.13	41.50
1516	NYSE	ED	Tue, May 26, 1998	42.50	42.53	41.63	41.63
1515	NYSE	ED	Fri, May 22, 1998	43.00	43.00	42.25	42.50
1514	NYSE	ED	Thu, May 21, 1998	43.31	43.44	42.63	43.00
1513	NYSE	ED	Wed, May 20, 1998	43.19	43.38	43.00	43.25
1512	NYSE	ED	Tue, May 19, 1998	43.38	43.44	42.75	42.94
1511	NYSE	ED	Mon, May 18, 1998	43.56	44.00	43.25	43.38
1510	NYSE	ED	Fri, May 15, 1998	43.81	43.94	43.63	43.69
1509	NYSE	ED	Thu, May 14, 1998	44.25	44.44	43.69	43.81
1508	NYSE	ED	Wed, May 13, 1998	44.50	44.81	44.38	44.38
1507	NYSE	ED	Tue, May 12, 1998	44.13	44.50	44.13	44.50
1506	NYSE	ED	Mon, May 11, 1998	44.06	44.25	43.50	43.94
1505	NYSE	ED	Fri, May 8, 1998	44.06	44.88	44.06	44.88
1504	NYSE	ED	Thu, May 7, 1998	44.38	44.38	43.69	43.81
1503	NYSE	ED	Wed, May 6, 1998	45.00	45.00	44.50	44.56
1502	NYSE	ED	Tue, May 5, 1998	44.94	45.13	44.88	45.06
1501	NYSE	ED	Mon, May 4, 1998	44.75	45.25	44.75	44.94
1500	NYSE	ED	Fri, May 1, 1998	45.25	45.31	44.38	44.75
1499	NYSE	ED	Thu, Apr 30, 1998	44.50	45.38	44.50	45.25
1498	NYSE	ED	Wed, Apr 29, 1998	43.75	44.44	43.63	44.31
1497	NYSE	ED	Tue, Apr 28, 1998	43.63	43.81	43.19	43.69
1496	NYSE	ED	Mon, Apr 27, 1998	44.13	44.19	43.38	43.44
1495	NYSE	ED	Fri, Apr 24, 1998	44.25	44.81	44.06	44.44
1494	NYSE	ED	Thu, Apr 23, 1998	45.13	45.13	44.31	44.38
1493	NYSE	ED	Wed, Apr 22, 1998	45.38	45.44	45.13	45.25
1492	NYSE	ED	Tue, Apr 21, 1998	44.88	45.75	44.75	45.38
1491	NYSE	ED	Mon, Apr 20, 1998	45.38	45.44	44.75	44.94
1490	NYSE	ED	Fri, Apr 17, 1998	45.19	45.50	45.00	45.50
1489	NYSE	ED	Thu, Apr 16, 1998	44.63	45.25	44.50	45.19
1488	NYSE	ED	Wed, Apr 15, 1998	45.25	45.25	44.63	44.69
1487	NYSE	ED	Tue, Apr 14, 1998	44.94	45.50	44.94	45.31
1486	NYSE	ED	Mon, Apr 13, 1998	44.63	45.13	44.63	44.94
1485	NYSE	ED	Thu, Apr 9, 1998	45.38	45.69	45.13	45.25
1484	NYSE	ED	Wed, Apr 8, 1998	45.75	45.75	45.31	45.31
1483	NYSE	ED	Tue, Apr 7, 1998	46.00	46.00	45.75	46.00
1482	NYSE	ED	Mon, Apr 6, 1998	46.50	46.81	46.06	46.06
1481	NYSE	ED	Fri, Apr 3, 1998	46.75	46.88	46.31	46.44
1480	NYSE	ED	Thu, Apr 2, 1998	46.13	46.88	45.88	46.88
1479	NYSE	ED	Wed, Apr 1, 1998	46.56	46.56	45.88	46.38
1478	NYSE	ED	Tue, Mar 31, 1998	45.81	47.13	45.81	46.75
1477	NYSE	ED	Mon, Mar 30, 1998	45.63	45.88	45.31	45.75
1476	NYSE	ED	Fri, Mar 27, 1998	46.50	46.50	45.50	45.63
1475	NYSE	ED	Thu, Mar 26, 1998	47.00	47.06	46.38	46.38
1474	NYSE	ED	Wed, Mar 25, 1998	47.38	47.44	46.69	47.00
1473	NYSE	ED	Tue, Mar 24, 1998	47.13	47.44	47.13	47.44
1472	NYSE	ED	Mon, Mar 23, 1998	47.38	47.44	47.13	47.31
1471	NYSE	ED	Fri, Mar 20, 1998	46.81	47.88	46.63	47.56
1470	NYSE	ED	Thu, Mar 19, 1998	46.56	47.00	46.25	46.88
1469	NYSE	ED	Wed, Mar 18, 1998	45.88	46.56	45.75	46.50
1468	NYSE	ED	Tue, Mar 17, 1998	45.75	46.13	45.38	46.06
1467	NYSE	ED	Mon, Mar 16, 1998	45.00	45.75	45.00	45.75
1466	NYSE	ED	Fri, Mar 13, 1998	45.25	45.25	44.81	44.94
1465	NYSE	ED	Thu, Mar 12, 1998	45.38	45.50	45.00	45.25
1464	NYSE	ED	Wed, Mar 11, 1998	44.75	45.50	44.63	45.38
1463	NYSE	ED	Tue, Mar 10, 1998	44.00	44.81	44.00	44.75
1462	NYSE	ED	Mon, Mar 9, 1998	43.56	44.00	43.44	44.00
1461	NYSE	ED	Fri, Mar 6, 1998	43.25	43.69	43.19	43.63
1460	NYSE	ED	Thu, Mar 5, 1998	42.63	43.31	42.63	43.25
1459	NYSE	ED	Wed, Mar 4, 1998	42.56	42.94	42.50	42.94
1458	NYSE	ED	Tue, Mar 3, 1998	42.44	42.81	42.25	42.81
1457	NYSE	ED	Mon, Mar 2, 1998	42.25	42.56	42.13	42.44
1456	NYSE	ED	Fri, Feb 27, 1998	42.56	42.75	42.38	42.50
1455	NYSE	ED	Thu, Feb 26, 1998	42.56	42.75	42.50	42.75
1454	NYSE	ED	Wed, Feb 25, 1998	42.63	42.94	42.56	42.81
1453	NYSE	ED	Tue, Feb 24, 1998	42.63	42.63	42.38	42.63
1452	NYSE	ED	Mon, Feb 23, 1998	42.63	42.75	42.44	42.56
1451	NYSE	ED	Fri, Feb 20, 1998	42.63	42.88	42.31	42.81
1450	NYSE	ED	Thu, Feb 19, 1998	42.81	42.88	42.44	42.69
1449	NYSE	ED	Wed, Feb 18, 1998	42.88	43.44	42.75	42.81
1448	NYSE	ED	Tue, Feb 17, 1998	42.06	43.00	42.06	43.00
1447	NYSE	ED	Fri, Feb 13, 1998	42.50	42.63	42.19	42.31
1446	NYSE	ED	Thu, Feb 12, 1998	43.25	43.69	43.06	43.50
1445	NYSE	ED	Wed, Feb 11, 1998	43.00	43.38	43.00	43.38
1444	NYSE	ED	Tue, Feb 10, 1998	42.88	43.13	42.81	43.00
1443	NYSE	ED	Mon, Feb 9, 1998	42.75	42.88	42.69	42.81
1442	NYSE	ED	Fri, Feb 6, 1998	42.56	42.94	42.56	42.81
1441	NYSE	ED	Thu, Feb 5, 1998	42.63	42.75	42.06	42.50
1440	NYSE	ED	Wed, Feb 4, 1998	42.00	42.75	42.00	42.63
1439	NYSE	ED	Tue, Feb 3, 1998	42.06	42.63	42.06	42.44
1438	NYSE	ED	Mon, Feb 2, 1998	41.63	42.06	41.63	42.06
1437	NYSE	ED	Fri, Jan 30, 1998	41.63	41.63	41.25	41.31
1436	NYSE	ED	Thu, Jan 29, 1998	41.00	41.88	40.94	41.63
1435	NYSE	ED	Wed, Jan 28, 1998	41.06	41.25	40.94	41.25
1434	NYSE	ED	Tue, Jan 27, 1998	41.06	41.38	40.88	41.00
1433	NYSE	ED	Mon, Jan 26, 1998	41.00	41.31	40.88	41.06
1432	NYSE	ED	Fri, Jan 23, 1998	40.44	41.00	40.44	40.88
1431	NYSE	ED	Thu, Jan 22, 1998	40.44	40.63	40.25	40.44
1430	NYSE	ED	Wed, Jan 21, 1998	39.88	40.69	39.88	40.44
1429	NYSE	ED	Tue, Jan 20, 1998	39.88	40.00	39.69	39.94
1428	NYSE	ED	Fri, Jan 16, 1998	40.00	40.00	39.88	39.88
1427	NYSE	ED	Thu, Jan 15, 1998	39.88	39.94	39.81	39.88
1426	NYSE	ED	Wed, Jan 14, 1998	39.81	39.88	39.56	39.81
1425	NYSE	ED	Tue, Jan 13, 1998	39.88	39.94	39.56	39.94
1424	NYSE	ED	Mon, Jan 12, 1998	39.06	40.25	39.06	40.00
1423	NYSE	ED	Fri, Jan 9, 1998	40.00	40.06	39.50	39.56
1422	NYSE	ED	Thu, Jan 8, 1998	39.69	40.00	39.44	40.00
1421	NYSE	ED	Wed, Jan 7, 1998	39.63	39.75	39.38	39.69
1420	NYSE	ED	Tue, Jan 6, 1998	40.69	40.69	39.94	40.06
1419	NYSE	ED	Mon, Jan 5, 1998	41.25	41.38	40.31	40.56
1418	NYSE	ED	Fri, Jan 2, 1998	41.00	41.19	40.75	41.00
1417	NYSE	ED	Wed, Dec 31, 1997	41.13	41.38	41.00	41.00
1416	NYSE	ED	Tue, Dec 30, 1997	40.81	41.31	40.81	41.31
1415	NYSE	ED	Mon, Dec 29, 1997	40.81	41.00	40.69	40.94
1414	NYSE	ED	Fri, Dec 26, 1997	40.94	41.00	40.69	40.81
1413	NYSE	ED	Wed, Dec 24, 1997	40.88	41.06	40.63	40.88
1412	NYSE	ED	Tue, Dec 23, 1997	40.63	40.94	40.50	40.88
1411	NYSE	ED	Mon, Dec 22, 1997	40.13	40.75	40.00	40.63
1410	NYSE	ED	Fri, Dec 19, 1997	40.06	40.19	39.81	40.06
1409	NYSE	ED	Thu, Dec 18, 1997	40.44	40.44	40.00	40.31
1408	NYSE	ED	Wed, Dec 17, 1997	40.25	40.63	40.13	40.44
1407	NYSE	ED	Tue, Dec 16, 1997	40.00	40.31	39.94	40.19
1406	NYSE	ED	Mon, Dec 15, 1997	40.00	40.00	39.56	39.94
1405	NYSE	ED	Fri, Dec 12, 1997	38.56	41.50	38.44	40.00
1404	NYSE	ED	Thu, Dec 11, 1997	37.56	38.19	37.44	37.94
1403	NYSE	ED	Wed, Dec 10, 1997	37.50	37.56	37.38	37.56
1402	NYSE	ED	Tue, Dec 9, 1997	37.31	37.50	37.19	37.50
1401	NYSE	ED	Mon, Dec 8, 1997	37.50	37.56	37.13	37.38
1400	NYSE	ED	Fri, Dec 5, 1997	37.13	37.63	37.00	37.44
1399	NYSE	ED	Thu, Dec 4, 1997	37.50	37.63	37.31	37.38
1398	NYSE	ED	Wed, Dec 3, 1997	37.50	37.63	37.06	37.56
1397	NYSE	ED	Tue, Dec 2, 1997	37.94	38.00	37.50	37.63
1396	NYSE	ED	Mon, Dec 1, 1997	37.75	38.13	37.69	38.06
1395	NYSE	ED	Fri, Nov 28, 1997	37.88	38.00	37.75	37.94
1394	NYSE	ED	Wed, Nov 26, 1997	38.00	38.00	37.81	38.00
1393	NYSE	ED	Tue, Nov 25, 1997	37.56	38.06	37.38	38.00
1392	NYSE	ED	Mon, Nov 24, 1997	37.19	37.94	37.19	37.50
1391	NYSE	ED	Fri, Nov 21, 1997	37.44	37.44	37.00	37.31
1390	NYSE	ED	Thu, Nov 20, 1997	36.75	37.38	36.63	37.31
1389	NYSE	ED	Wed, Nov 19, 1997	36.38	36.88	36.38	36.63
1388	NYSE	ED	Tue, Nov 18, 1997	36.13	36.56	36.06	36.44
1387	NYSE	ED	Mon, Nov 17, 1997	35.44	36.63	35.44	36.19
1386	NYSE	ED	Fri, Nov 14, 1997	35.94	36.50	35.88	36.00
1385	NYSE	ED	Thu, Nov 13, 1997	35.88	36.00	35.69	35.88
1384	NYSE	ED	Wed, Nov 12, 1997	35.63	36.56	35.63	35.69
1383	NYSE	ED	Tue, Nov 11, 1997	35.19	35.75	35.13	35.63
1382	NYSE	ED	Mon, Nov 10, 1997	34.63	35.19	34.63	35.06
1381	NYSE	ED	Fri, Nov 7, 1997	34.25	34.75	34.00	34.63
1380	NYSE	ED	Thu, Nov 6, 1997	35.00	35.06	34.56	34.94
1379	NYSE	ED	Wed, Nov 5, 1997	34.94	35.44	34.56	35.19
1378	NYSE	ED	Tue, Nov 4, 1997	34.31	34.94	34.25	34.94
1377	NYSE	ED	Mon, Nov 3, 1997	34.25	34.63	34.25	34.50
1376	NYSE	ED	Fri, Oct 31, 1997	33.81	34.38	33.63	34.25
1375	NYSE	ED	Thu, Oct 30, 1997	34.25	34.44	33.75	33.75
1374	NYSE	ED	Wed, Oct 29, 1997	33.88	34.44	33.75	34.31
1373	NYSE	ED	Tue, Oct 28, 1997	32.50	33.94	32.25	33.63
1372	NYSE	ED	Mon, Oct 27, 1997	34.13	34.75	32.63	32.75
1371	NYSE	ED	Fri, Oct 24, 1997	34.38	34.69	34.06	34.56
1370	NYSE	ED	Thu, Oct 23, 1997	34.25	34.44	34.06	34.25
1369	NYSE	ED	Wed, Oct 22, 1997	34.88	34.88	34.31	34.75
1368	NYSE	ED	Tue, Oct 21, 1997	34.19	34.94	34.00	34.94
1367	NYSE	ED	Mon, Oct 20, 1997	33.88	34.50	33.69	34.31
1366	NYSE	ED	Fri, Oct 17, 1997	33.88	34.06	33.44	34.00
1365	NYSE	ED	Thu, Oct 16, 1997	34.38	34.56	34.13	34.13
1364	NYSE	ED	Wed, Oct 15, 1997	34.50	34.69	34.13	34.31
1363	NYSE	ED	Tue, Oct 14, 1997	34.25	34.56	34.25	34.50
1362	NYSE	ED	Mon, Oct 13, 1997	34.13	34.50	34.13	34.25
1361	NYSE	ED	Fri, Oct 10, 1997	33.69	34.19	33.63	34.00
1360	NYSE	ED	Thu, Oct 9, 1997	33.38	33.75	33.31	33.75
1359	NYSE	ED	Wed, Oct 8, 1997	34.19	34.19	33.25	33.38
1358	NYSE	ED	Tue, Oct 7, 1997	34.00	34.25	33.69	34.19
1357	NYSE	ED	Mon, Oct 6, 1997	34.50	34.50	33.94	34.00
1356	NYSE	ED	Fri, Oct 3, 1997	35.00	35.13	34.06	34.25
1355	NYSE	ED	Thu, Oct 2, 1997	34.13	34.75	34.06	34.75
1354	NYSE	ED	Wed, Oct 1, 1997	33.94	34.25	33.75	34.25
1353	NYSE	ED	Tue, Sep 30, 1997	33.81	34.06	33.75	34.00
1352	NYSE	ED	Mon, Sep 29, 1997	33.88	33.94	33.63	33.75
1351	NYSE	ED	Fri, Sep 26, 1997	33.88	34.00	33.69	33.94
1350	NYSE	ED	Thu, Sep 25, 1997	34.00	34.06	33.56	33.56
1349	NYSE	ED	Wed, Sep 24, 1997	34.44	34.56	34.19	34.19
1348	NYSE	ED	Tue, Sep 23, 1997	34.00	34.25	33.75	34.13
1347	NYSE	ED	Mon, Sep 22, 1997	33.75	34.13	33.75	34.00
1346	NYSE	ED	Fri, Sep 19, 1997	34.06	34.13	33.63	33.63
1345	NYSE	ED	Thu, Sep 18, 1997	33.88	34.19	33.75	34.00
1344	NYSE	ED	Wed, Sep 17, 1997	34.25	34.31	33.75	33.75
1343	NYSE	ED	Tue, Sep 16, 1997	33.69	34.25	33.56	34.19
1342	NYSE	ED	Mon, Sep 15, 1997	33.13	33.50	33.13	33.38
1341	NYSE	ED	Fri, Sep 12, 1997	32.63	33.19	32.50	33.13
1340	NYSE	ED	Thu, Sep 11, 1997	32.63	32.63	32.31	32.44
1339	NYSE	ED	Wed, Sep 10, 1997	32.56	32.63	32.38	32.63
1338	NYSE	ED	Tue, Sep 9, 1997	32.44	32.69	32.44	32.50
1337	NYSE	ED	Mon, Sep 8, 1997	32.13	32.63	32.13	32.50
1336	NYSE	ED	Fri, Sep 5, 1997	32.00	32.13	31.75	31.81
1335	NYSE	ED	Thu, Sep 4, 1997	31.81	31.88	31.63	31.88
1334	NYSE	ED	Wed, Sep 3, 1997	31.31	31.94	31.31	31.81
1333	NYSE	ED	Tue, Sep 2, 1997	30.63	31.25	30.63	31.25
1332	NYSE	ED	Fri, Aug 29, 1997	30.69	30.88	30.56	30.63
1331	NYSE	ED	Thu, Aug 28, 1997	30.75	31.00	30.56	30.69
1330	NYSE	ED	Wed, Aug 27, 1997	30.81	30.94	30.63	30.88
1329	NYSE	ED	Tue, Aug 26, 1997	30.63	30.94	30.56	30.88
1328	NYSE	ED	Mon, Aug 25, 1997	31.13	31.19	30.56	30.69
1327	NYSE	ED	Fri, Aug 22, 1997	30.63	31.13	30.56	31.13
1326	NYSE	ED	Thu, Aug 21, 1997	30.63	30.81	30.25	30.50
1325	NYSE	ED	Wed, Aug 20, 1997	31.69	31.69	31.13	31.19
1324	NYSE	ED	Tue, Aug 19, 1997	31.38	31.69	31.31	31.69
1323	NYSE	ED	Mon, Aug 18, 1997	31.00	31.31	30.94	31.31
1322	NYSE	ED	Fri, Aug 15, 1997	31.13	31.25	31.00	31.00
1321	NYSE	ED	Thu, Aug 14, 1997	31.13	31.19	31.06	31.19
1320	NYSE	ED	Wed, Aug 13, 1997	31.25	31.38	31.13	31.13
1319	NYSE	ED	Tue, Aug 12, 1997	31.25	31.38	31.13	31.19
1318	NYSE	ED	Mon, Aug 11, 1997	30.75	31.25	30.56	31.25
1317	NYSE	ED	Fri, Aug 8, 1997	31.38	31.50	31.13	31.19
1316	NYSE	ED	Thu, Aug 7, 1997	31.94	32.06	31.56	31.56
1315	NYSE	ED	Wed, Aug 6, 1997	31.44	31.88	31.44	31.81
1314	NYSE	ED	Tue, Aug 5, 1997	31.25	31.50	31.25	31.44
1313	NYSE	ED	Mon, Aug 4, 1997	31.31	31.38	31.13	31.31
1312	NYSE	ED	Fri, Aug 1, 1997	31.69	31.81	31.13	31.31
1311	NYSE	ED	Thu, Jul 31, 1997	31.38	31.75	31.38	31.63
1310	NYSE	ED	Wed, Jul 30, 1997	31.06	31.31	31.00	31.31
1309	NYSE	ED	Tue, Jul 29, 1997	30.63	31.13	30.63	31.06
1308	NYSE	ED	Mon, Jul 28, 1997	30.63	30.88	30.56	30.69
1307	NYSE	ED	Fri, Jul 25, 1997	30.56	30.81	30.56	30.63
1306	NYSE	ED	Thu, Jul 24, 1997	30.63	30.69	30.44	30.63
1305	NYSE	ED	Wed, Jul 23, 1997	30.63	30.75	30.56	30.56
1304	NYSE	ED	Tue, Jul 22, 1997	30.56	30.75	30.50	30.63
1303	NYSE	ED	Mon, Jul 21, 1997	30.56	30.63	30.50	30.50
1302	NYSE	ED	Fri, Jul 18, 1997	30.81	30.81	30.50	30.56
1301	NYSE	ED	Thu, Jul 17, 1997	30.81	30.88	30.63	30.81
1300	NYSE	ED	Wed, Jul 16, 1997	30.88	30.94	30.81	30.81
1299	NYSE	ED	Tue, Jul 15, 1997	30.31	30.88	30.31	30.88
1298	NYSE	ED	Mon, Jul 14, 1997	30.25	30.44	30.19	30.25
1297	NYSE	ED	Fri, Jul 11, 1997	30.06	30.50	30.06	30.19
1296	NYSE	ED	Thu, Jul 10, 1997	29.75	30.19	29.75	30.00
1295	NYSE	ED	Wed, Jul 9, 1997	29.75	29.94	29.50	29.56
1294	NYSE	ED	Tue, Jul 8, 1997	29.44	29.63	29.38	29.63
1293	NYSE	ED	Mon, Jul 7, 1997	29.50	29.75	29.44	29.50
1292	NYSE	ED	Thu, Jul 3, 1997	29.88	29.94	29.38	29.50
1291	NYSE	ED	Wed, Jul 2, 1997	29.44	29.75	29.38	29.69
1290	NYSE	ED	Tue, Jul 1, 1997	29.63	29.63	29.31	29.38
1289	NYSE	ED	Mon, Jun 30, 1997	29.25	29.50	29.13	29.44
1288	NYSE	ED	Fri, Jun 27, 1997	28.94	29.25	28.81	29.13
1287	NYSE	ED	Thu, Jun 26, 1997	29.13	29.25	28.69	28.75
1286	NYSE	ED	Wed, Jun 25, 1997	29.13	29.44	29.00	29.06
1285	NYSE	ED	Tue, Jun 24, 1997	29.38	29.50	29.06	29.19
1284	NYSE	ED	Mon, Jun 23, 1997	29.63	29.75	29.25	29.25
1283	NYSE	ED	Fri, Jun 20, 1997	30.00	30.00	29.63	29.75
1282	NYSE	ED	Thu, Jun 19, 1997	29.88	30.25	29.75	30.25
1281	NYSE	ED	Wed, Jun 18, 1997	30.25	30.38	29.75	29.75
1280	NYSE	ED	Tue, Jun 17, 1997	30.75	30.75	30.25	30.50
1279	NYSE	ED	Mon, Jun 16, 1997	30.25	30.63	30.25	30.63
1278	NYSE	ED	Fri, Jun 13, 1997	30.13	30.63	30.00	30.38
1277	NYSE	ED	Thu, Jun 12, 1997	29.63	30.13	29.50	30.00
1276	NYSE	ED	Wed, Jun 11, 1997	29.38	29.50	29.13	29.38
1275	NYSE	ED	Tue, Jun 10, 1997	29.50	29.75	29.25	29.38
1274	NYSE	ED	Mon, Jun 9, 1997	29.63	29.69	29.50	29.63
1273	NYSE	ED	Fri, Jun 6, 1997	29.25	29.75	29.25	29.63
1272	NYSE	ED	Thu, Jun 5, 1997	29.13	29.38	29.00	29.25
1271	NYSE	ED	Wed, Jun 4, 1997	28.88	29.13	28.75	29.00
1270	NYSE	ED	Tue, Jun 3, 1997	28.75	29.00	28.50	29.00
1269	NYSE	ED	Mon, Jun 2, 1997	29.13	29.13	28.75	28.88
1268	NYSE	ED	Fri, May 30, 1997	28.50	29.13	28.50	29.13
1267	NYSE	ED	Thu, May 29, 1997	28.75	28.88	28.63	28.75
1266	NYSE	ED	Wed, May 28, 1997	28.63	29.06	28.50	28.88
1265	NYSE	ED	Tue, May 27, 1997	28.63	28.98	28.50	28.75
1264	NYSE	ED	Fri, May 23, 1997	28.88	29.13	28.75	29.00
1263	NYSE	ED	Thu, May 22, 1997	29.13	29.13	28.63	28.63
1262	NYSE	ED	Wed, May 21, 1997	29.25	29.38	28.88	29.13
1261	NYSE	ED	Tue, May 20, 1997	29.13	29.50	28.88	29.38
1260	NYSE	ED	Mon, May 19, 1997	29.00	29.50	29.00	29.38
1259	NYSE	ED	Fri, May 16, 1997	29.00	29.25	28.88	29.00
1258	NYSE	ED	Thu, May 15, 1997	29.00	29.25	28.88	29.13
1257	NYSE	ED	Wed, May 14, 1997	28.38	29.13	28.38	29.00
1256	NYSE	ED	Tue, May 13, 1997	28.88	28.88	28.00	28.38
1255	NYSE	ED	Mon, May 12, 1997	29.13	29.13	28.75	28.88
1254	NYSE	ED	Fri, May 9, 1997	29.63	29.63	29.25	29.50
1253	NYSE	ED	Thu, May 8, 1997	29.00	29.63	28.88	29.50
1252	NYSE	ED	Wed, May 7, 1997	30.00	30.00	29.25	29.25
1251	NYSE	ED	Tue, May 6, 1997	29.88	30.25	29.88	30.00
1250	NYSE	ED	Mon, May 5, 1997	28.75	30.00	28.75	29.88
1249	NYSE	ED	Fri, May 2, 1997	28.13	28.75	28.13	28.75
1248	NYSE	ED	Thu, May 1, 1997	27.75	28.13	27.63	28.00
1247	NYSE	ED	Wed, Apr 30, 1997	27.88	28.00	27.63	27.75
1246	NYSE	ED	Tue, Apr 29, 1997	27.88	28.13	27.75	27.88
1245	NYSE	ED	Mon, Apr 28, 1997	27.13	28.00	27.00	27.50
1244	NYSE	ED	Fri, Apr 25, 1997	27.50	27.75	27.13	27.25
1243	NYSE	ED	Thu, Apr 24, 1997	27.88	27.88	27.25	27.50
1242	NYSE	ED	Wed, Apr 23, 1997	28.00	28.13	27.75	27.75
1241	NYSE	ED	Tue, Apr 22, 1997	27.88	28.00	27.63	28.00
1240	NYSE	ED	Mon, Apr 21, 1997	28.13	28.25	27.88	27.88
1239	NYSE	ED	Fri, Apr 18, 1997	28.25	28.38	28.13	28.13
1238	NYSE	ED	Thu, Apr 17, 1997	28.25	28.50	28.13	28.13
1237	NYSE	ED	Wed, Apr 16, 1997	28.00	28.38	27.88	28.38
1236	NYSE	ED	Tue, Apr 15, 1997	28.63	28.75	28.13	28.25
1235	NYSE	ED	Mon, Apr 14, 1997	28.13	28.25	27.88	28.13
1234	NYSE	ED	Fri, Apr 11, 1997	28.25	28.50	28.13	28.13
1233	NYSE	ED	Thu, Apr 10, 1997	28.13	28.88	28.13	28.75
1232	NYSE	ED	Wed, Apr 9, 1997	28.38	28.63	28.13	28.13
1231	NYSE	ED	Tue, Apr 8, 1997	28.63	28.75	28.38	28.38
1230	NYSE	ED	Mon, Apr 7, 1997	29.13	29.13	28.75	28.88
1229	NYSE	ED	Fri, Apr 4, 1997	29.25	29.50	29.00	29.00
1228	NYSE	ED	Thu, Apr 3, 1997	29.50	29.63	29.38	29.50
1227	NYSE	ED	Wed, Apr 2, 1997	29.63	29.88	29.38	29.50
1226	NYSE	ED	Tue, Apr 1, 1997	30.00	30.00	29.63	29.75
1225	NYSE	ED	Mon, Mar 31, 1997	29.75	30.25	29.50	30.00
1224	NYSE	ED	Thu, Mar 27, 1997	30.50	30.63	29.75	29.88
1223	NYSE	ED	Wed, Mar 26, 1997	30.75	30.75	30.50	30.50
1222	NYSE	ED	Tue, Mar 25, 1997	30.50	31.13	30.00	30.75
1221	NYSE	ED	Mon, Mar 24, 1997	30.13	30.38	30.00	30.25
1220	NYSE	ED	Fri, Mar 21, 1997	30.25	30.38	30.00	30.13
1219	NYSE	ED	Thu, Mar 20, 1997	30.50	30.63	30.00	30.00
1218	NYSE	ED	Wed, Mar 19, 1997	30.38	30.63	30.25	30.50
1217	NYSE	ED	Tue, Mar 18, 1997	31.00	31.00	30.50	30.50
1216	NYSE	ED	Mon, Mar 17, 1997	30.88	30.88	30.38	30.88
1215	NYSE	ED	Fri, Mar 14, 1997	30.75	31.13	30.63	30.88
1214	NYSE	ED	Thu, Mar 13, 1997	30.13	30.25	29.88	30.13
1213	NYSE	ED	Wed, Mar 12, 1997	30.25	30.38	30.00	30.25
1212	NYSE	ED	Tue, Mar 11, 1997	30.25	30.38	30.13	30.25
1211	NYSE	ED	Mon, Mar 10, 1997	30.63	30.75	30.38	30.38
1210	NYSE	ED	Fri, Mar 7, 1997	30.88	31.00	30.63	30.63
1209	NYSE	ED	Thu, Mar 6, 1997	31.13	31.13	30.63	30.75
1208	NYSE	ED	Wed, Mar 5, 1997	31.25	31.38	31.00	31.13
1207	NYSE	ED	Tue, Mar 4, 1997	31.13	31.25	31.00	31.13
1206	NYSE	ED	Mon, Mar 3, 1997	30.88	31.25	30.88	31.00
1205	NYSE	ED	Fri, Feb 28, 1997	30.50	31.13	30.38	30.88
1204	NYSE	ED	Thu, Feb 27, 1997	30.88	31.00	30.75	30.75
1203	NYSE	ED	Wed, Feb 26, 1997	31.25	31.38	30.63	31.00
1202	NYSE	ED	Tue, Feb 25, 1997	31.63	31.75	31.38	31.38
1201	NYSE	ED	Mon, Feb 24, 1997	31.50	32.13	31.50	31.88
1200	NYSE	ED	Fri, Feb 21, 1997	31.50	31.75	31.50	31.50
1199	NYSE	ED	Thu, Feb 20, 1997	31.38	31.75	31.25	31.50
1198	NYSE	ED	Wed, Feb 19, 1997	31.25	31.63	30.88	31.38
1197	NYSE	ED	Tue, Feb 18, 1997	31.00	31.38	30.75	31.38
1196	NYSE	ED	Fri, Feb 14, 1997	31.25	31.25	30.88	31.13
1195	NYSE	ED	Thu, Feb 13, 1997	31.63	31.75	31.50	31.75
1194	NYSE	ED	Wed, Feb 12, 1997	31.50	31.63	31.38	31.63
1193	NYSE	ED	Tue, Feb 11, 1997	31.38	31.63	31.38	31.63
1192	NYSE	ED	Mon, Feb 10, 1997	31.25	31.50	31.13	31.50
1191	NYSE	ED	Fri, Feb 7, 1997	31.13	31.38	31.00	31.25
1190	NYSE	ED	Thu, Feb 6, 1997	31.00	31.13	30.63	31.13
1189	NYSE	ED	Wed, Feb 5, 1997	31.25	31.38	30.88	30.88
1188	NYSE	ED	Tue, Feb 4, 1997	31.00	31.25	30.88	31.25
1187	NYSE	ED	Mon, Feb 3, 1997	31.00	31.13	31.00	31.00
1186	NYSE	ED	Fri, Jan 31, 1997	31.38	31.38	31.00	31.00
1185	NYSE	ED	Thu, Jan 30, 1997	31.38	31.38	31.13	31.25
1184	NYSE	ED	Wed, Jan 29, 1997	31.13	31.25	31.00	31.13
1183	NYSE	ED	Tue, Jan 28, 1997	31.00	31.38	31.00	31.13
1182	NYSE	ED	Mon, Jan 27, 1997	30.63	31.13	30.63	30.75
1181	NYSE	ED	Fri, Jan 24, 1997	31.25	31.25	30.63	30.63
1180	NYSE	ED	Thu, Jan 23, 1997	32.00	32.13	31.13	31.13
1179	NYSE	ED	Wed, Jan 22, 1997	31.13	31.50	31.13	31.50
1178	NYSE	ED	Tue, Jan 21, 1997	30.75	31.13	30.75	31.13
1177	NYSE	ED	Mon, Jan 20, 1997	30.75	30.88	30.63	30.63
1176	NYSE	ED	Fri, Jan 17, 1997	30.50	31.00	30.50	31.00
1175	NYSE	ED	Thu, Jan 16, 1997	30.13	30.50	30.00	30.38
1174	NYSE	ED	Wed, Jan 15, 1997	30.13	30.25	30.00	30.00
1173	NYSE	ED	Tue, Jan 14, 1997	30.25	30.38	30.13	30.25
1172	NYSE	ED	Mon, Jan 13, 1997	30.13	30.13	29.88	30.13
1171	NYSE	ED	Fri, Jan 10, 1997	29.63	30.00	29.63	30.00
1170	NYSE	ED	Thu, Jan 9, 1997	29.88	30.25	29.75	30.00
1169	NYSE	ED	Wed, Jan 8, 1997	29.50	30.00	29.50	29.88
1168	NYSE	ED	Tue, Jan 7, 1997	28.88	29.38	28.75	29.38
1167	NYSE	ED	Mon, Jan 6, 1997	29.00	29.25	29.00	29.00
1166	NYSE	ED	Fri, Jan 3, 1997	28.88	29.25	28.88	29.00
1165	NYSE	ED	Thu, Jan 2, 1997	28.75	28.88	28.50	28.88
1164	NYSE	ED	Tue, Dec 31, 1996	29.13	29.63	29.00	29.13
1163	NYSE	ED	Mon, Dec 30, 1996	29.50	29.63	29.13	29.25
1162	NYSE	ED	Fri, Dec 27, 1996	29.50	29.63	29.38	29.50
1161	NYSE	ED	Thu, Dec 26, 1996	29.38	29.50	29.25	29.50
1160	NYSE	ED	Tue, Dec 24, 1996	29.38	29.50	29.25	29.38
1159	NYSE	ED	Mon, Dec 23, 1996	29.50	29.50	29.13	29.50
1158	NYSE	ED	Fri, Dec 20, 1996	29.75	29.75	29.25	29.38
1157	NYSE	ED	Thu, Dec 19, 1996	28.88	29.25	28.50	29.00
1156	NYSE	ED	Wed, Dec 18, 1996	28.75	28.88	28.50	28.63
1155	NYSE	ED	Tue, Dec 17, 1996	28.50	28.88	28.25	28.88
1154	NYSE	ED	Mon, Dec 16, 1996	29.00	29.00	28.38	28.50
1153	NYSE	ED	Fri, Dec 13, 1996	28.38	29.00	28.38	29.00
1152	NYSE	ED	Thu, Dec 12, 1996	28.63	28.75	28.38	28.38
1151	NYSE	ED	Wed, Dec 11, 1996	28.38	28.63	28.25	28.50
1150	NYSE	ED	Tue, Dec 10, 1996	29.00	29.00	28.63	28.63
1149	NYSE	ED	Mon, Dec 9, 1996	28.75	29.00	28.63	29.00
1148	NYSE	ED	Fri, Dec 6, 1996	28.75	29.13	28.63	28.75
1147	NYSE	ED	Thu, Dec 5, 1996	29.25	29.38	29.00	29.13
1146	NYSE	ED	Wed, Dec 4, 1996	28.63	29.25	28.50	29.25
1145	NYSE	ED	Tue, Dec 3, 1996	28.75	29.13	28.63	28.75
1144	NYSE	ED	Mon, Dec 2, 1996	28.88	28.88	28.63	28.75
1143	NYSE	ED	Fri, Nov 29, 1996	29.13	29.25	29.00	29.00
1142	NYSE	ED	Wed, Nov 27, 1996	29.38	29.38	29.00	29.13
1141	NYSE	ED	Tue, Nov 26, 1996	29.63	29.75	29.25	29.50
1140	NYSE	ED	Mon, Nov 25, 1996	29.38	29.50	29.25	29.50
1139	NYSE	ED	Fri, Nov 22, 1996	30.00	30.00	29.50	29.63
1138	NYSE	ED	Thu, Nov 21, 1996	29.88	30.00	29.75	30.00
1137	NYSE	ED	Wed, Nov 20, 1996	29.88	29.88	29.63	29.88
1136	NYSE	ED	Tue, Nov 19, 1996	29.88	30.00	29.75	29.75
1135	NYSE	ED	Mon, Nov 18, 1996	29.88	29.88	29.75	29.88
1134	NYSE	ED	Fri, Nov 15, 1996	29.88	29.88	29.50	29.75
1133	NYSE	ED	Thu, Nov 14, 1996	29.63	29.75	29.63	29.75
1132	NYSE	ED	Wed, Nov 13, 1996	29.88	29.88	29.50	29.75
1131	NYSE	ED	Tue, Nov 12, 1996	29.88	30.00	29.50	29.88
1130	NYSE	ED	Mon, Nov 11, 1996	29.75	30.00	29.63	29.88
1129	NYSE	ED	Fri, Nov 8, 1996	29.88	29.88	29.63	29.75
1128	NYSE	ED	Thu, Nov 7, 1996	30.13	30.88	30.13	30.63
1127	NYSE	ED	Wed, Nov 6, 1996	29.75	30.25	29.63	30.25
1126	NYSE	ED	Tue, Nov 5, 1996	29.63	29.88	29.63	29.75
1125	NYSE	ED	Mon, Nov 4, 1996	29.00	29.38	29.00	29.38
1124	NYSE	ED	Fri, Nov 1, 1996	29.25	29.25	29.00	29.13
1123	NYSE	ED	Thu, Oct 31, 1996	29.13	29.38	29.13	29.25
1122	NYSE	ED	Wed, Oct 30, 1996	29.38	29.38	28.88	29.13
1121	NYSE	ED	Tue, Oct 29, 1996	28.75	29.25	28.75	29.00
1120	NYSE	ED	Mon, Oct 28, 1996	28.88	29.00	28.50	28.63
1119	NYSE	ED	Fri, Oct 25, 1996	28.13	28.75	28.13	28.75
1118	NYSE	ED	Thu, Oct 24, 1996	28.38	28.38	28.13	28.13
1117	NYSE	ED	Wed, Oct 23, 1996	28.25	28.38	28.25	28.38
1116	NYSE	ED	Tue, Oct 22, 1996	28.38	28.38	28.25	28.38
1115	NYSE	ED	Mon, Oct 21, 1996	28.38	28.38	28.25	28.38
1114	NYSE	ED	Fri, Oct 18, 1996	28.38	28.38	28.13	28.38
1113	NYSE	ED	Thu, Oct 17, 1996	28.38	28.38	28.13	28.25
1112	NYSE	ED	Wed, Oct 16, 1996	28.38	28.50	28.13	28.38
1111	NYSE	ED	Tue, Oct 15, 1996	28.63	28.75	28.38	28.50
1110	NYSE	ED	Mon, Oct 14, 1996	28.88	29.00	28.50	28.50
1109	NYSE	ED	Fri, Oct 11, 1996	28.63	29.00	28.50	28.88
1108	NYSE	ED	Thu, Oct 10, 1996	28.38	28.63	28.25	28.63
1107	NYSE	ED	Wed, Oct 9, 1996	28.75	28.88	28.38	28.50
1106	NYSE	ED	Tue, Oct 8, 1996	28.50	28.88	28.50	28.75
1105	NYSE	ED	Mon, Oct 7, 1996	28.13	28.75	28.13	28.50
1104	NYSE	ED	Fri, Oct 4, 1996	27.63	28.25	27.50	28.25
1103	NYSE	ED	Thu, Oct 3, 1996	27.75	27.88	27.50	27.50
1102	NYSE	ED	Wed, Oct 2, 1996	27.88	27.88	27.75	27.88
1101	NYSE	ED	Tue, Oct 1, 1996	27.75	27.88	27.63	27.63
1100	NYSE	ED	Mon, Sep 30, 1996	28.00	28.00	27.75	27.75
1099	NYSE	ED	Fri, Sep 27, 1996	28.25	28.25	27.88	28.00
1098	NYSE	ED	Thu, Sep 26, 1996	28.13	28.38	28.13	28.13
1097	NYSE	ED	Wed, Sep 25, 1996	28.13	28.13	28.00	28.13
1096	NYSE	ED	Tue, Sep 24, 1996	28.00	28.25	27.88	28.00
1095	NYSE	ED	Mon, Sep 23, 1996	27.88	28.00	27.75	28.00
1094	NYSE	ED	Fri, Sep 20, 1996	28.25	28.25	28.00	28.00
1093	NYSE	ED	Thu, Sep 19, 1996	28.13	28.25	28.00	28.13
1092	NYSE	ED	Wed, Sep 18, 1996	28.38	28.50	28.13	28.25
1091	NYSE	ED	Tue, Sep 17, 1996	28.50	28.50	28.25	28.25
1090	NYSE	ED	Mon, Sep 16, 1996	28.25	28.38	28.13	28.25
1089	NYSE	ED	Fri, Sep 13, 1996	27.75	28.13	27.63	28.00
1088	NYSE	ED	Thu, Sep 12, 1996	27.25	27.50	27.25	27.50
1087	NYSE	ED	Wed, Sep 11, 1996	26.88	27.13	26.63	27.13
1086	NYSE	ED	Tue, Sep 10, 1996	26.88	27.00	26.75	26.75
1085	NYSE	ED	Mon, Sep 9, 1996	27.00	27.13	26.63	26.88
1084	NYSE	ED	Fri, Sep 6, 1996	26.38	26.88	26.38	26.88
1083	NYSE	ED	Thu, Sep 5, 1996	26.25	26.50	26.25	26.38
1082	NYSE	ED	Wed, Sep 4, 1996	26.38	26.38	26.00	26.38
1081	NYSE	ED	Tue, Sep 3, 1996	26.00	26.25	25.88	26.25
1080	NYSE	ED	Fri, Aug 30, 1996	26.25	26.38	26.13	26.13
1079	NYSE	ED	Thu, Aug 29, 1996	26.75	26.88	26.13	26.25
1078	NYSE	ED	Wed, Aug 28, 1996	27.00	27.13	26.88	26.88
1077	NYSE	ED	Tue, Aug 27, 1996	27.13	27.13	26.88	27.13
1076	NYSE	ED	Mon, Aug 26, 1996	27.25	27.25	27.00	27.00
1075	NYSE	ED	Fri, Aug 23, 1996	27.25	27.38	27.13	27.13
1074	NYSE	ED	Thu, Aug 22, 1996	27.25	27.38	27.13	27.25
1073	NYSE	ED	Wed, Aug 21, 1996	27.25	27.38	27.19	27.38
1072	NYSE	ED	Tue, Aug 20, 1996	27.25	27.38	27.13	27.38
1071	NYSE	ED	Mon, Aug 19, 1996	27.38	27.38	27.13	27.25
1070	NYSE	ED	Fri, Aug 16, 1996	27.13	27.38	27.13	27.25
1069	NYSE	ED	Thu, Aug 15, 1996	27.13	27.25	27.00	27.13
1068	NYSE	ED	Wed, Aug 14, 1996	27.13	27.25	27.00	27.00
1067	NYSE	ED	Tue, Aug 13, 1996	27.25	27.25	27.13	27.13
1066	NYSE	ED	Mon, Aug 12, 1996	27.13	27.25	27.00	27.25
1065	NYSE	ED	Fri, Aug 9, 1996	27.63	27.63	27.50	27.50
1064	NYSE	ED	Thu, Aug 8, 1996	27.38	27.63	27.38	27.50
1063	NYSE	ED	Wed, Aug 7, 1996	27.50	27.50	27.25	27.38
1062	NYSE	ED	Tue, Aug 6, 1996	27.75	27.75	27.38	27.38
1061	NYSE	ED	Mon, Aug 5, 1996	27.75	27.88	27.63	27.75
1060	NYSE	ED	Fri, Aug 2, 1996	27.38	27.75	27.38	27.75
1059	NYSE	ED	Thu, Aug 1, 1996	27.00	27.50	26.88	27.13
1058	NYSE	ED	Wed, Jul 31, 1996	27.00	27.13	26.88	27.00
1057	NYSE	ED	Tue, Jul 30, 1996	27.13	27.25	26.88	27.13
1056	NYSE	ED	Mon, Jul 29, 1996	27.13	27.25	26.88	27.13
1055	NYSE	ED	Fri, Jul 26, 1996	27.13	27.25	26.88	27.25
1054	NYSE	ED	Thu, Jul 25, 1996	27.50	27.50	26.88	27.13
1053	NYSE	ED	Wed, Jul 24, 1996	26.88	27.38	26.88	27.38
1052	NYSE	ED	Tue, Jul 23, 1996	27.13	27.38	27.00	27.13
1051	NYSE	ED	Mon, Jul 22, 1996	27.25	27.38	27.00	27.13
1050	NYSE	ED	Fri, Jul 19, 1996	27.75	27.75	27.13	27.25
1049	NYSE	ED	Thu, Jul 18, 1996	27.75	28.00	27.63	27.75
1048	NYSE	ED	Wed, Jul 17, 1996	28.00	28.00	27.50	27.63
1047	NYSE	ED	Tue, Jul 16, 1996	27.63	28.13	27.25	27.75
1046	NYSE	ED	Mon, Jul 15, 1996	28.13	28.25	27.63	27.63
1045	NYSE	ED	Fri, Jul 12, 1996	27.88	28.13	27.75	28.13
1044	NYSE	ED	Thu, Jul 11, 1996	28.00	28.13	27.38	28.00
1043	NYSE	ED	Wed, Jul 10, 1996	28.38	28.38	27.63	28.13
1042	NYSE	ED	Tue, Jul 9, 1996	28.50	28.75	28.38	28.38
1041	NYSE	ED	Mon, Jul 8, 1996	28.38	28.63	28.38	28.38
1040	NYSE	ED	Fri, Jul 5, 1996	28.88	28.88	28.38	28.50
1039	NYSE	ED	Wed, Jul 3, 1996	29.38	29.50	29.25	29.38
1038	NYSE	ED	Tue, Jul 2, 1996	29.38	29.63	29.13	29.50
1037	NYSE	ED	Mon, Jul 1, 1996	29.38	29.38	29.13	29.38
1036	NYSE	ED	Fri, Jun 28, 1996	29.00	29.38	29.00	29.25
1035	NYSE	ED	Thu, Jun 27, 1996	28.50	29.00	28.50	28.88
1034	NYSE	ED	Wed, Jun 26, 1996	28.75	28.75	28.50	28.63
1033	NYSE	ED	Tue, Jun 25, 1996	28.63	28.88	28.63	28.75
1032	NYSE	ED	Mon, Jun 24, 1996	28.13	28.50	28.13	28.50
1031	NYSE	ED	Fri, Jun 21, 1996	27.88	28.25	27.75	28.00
1030	NYSE	ED	Thu, Jun 20, 1996	27.75	27.88	27.38	27.88
1029	NYSE	ED	Wed, Jun 19, 1996	27.75	28.00	27.56	27.75
1028	NYSE	ED	Tue, Jun 18, 1996	28.00	28.00	27.75	27.88
1027	NYSE	ED	Mon, Jun 17, 1996	28.00	28.00	27.63	28.00
1026	NYSE	ED	Fri, Jun 14, 1996	28.00	28.00	27.75	27.88
1025	NYSE	ED	Thu, Jun 13, 1996	28.38	28.38	27.75	27.75
1024	NYSE	ED	Wed, Jun 12, 1996	28.13	28.38	28.13	28.25
1023	NYSE	ED	Tue, Jun 11, 1996	28.00	28.25	28.00	28.13
1022	NYSE	ED	Mon, Jun 10, 1996	27.88	28.13	27.75	28.00
1021	NYSE	ED	Fri, Jun 7, 1996	28.00	28.00	27.63	27.75
1020	NYSE	ED	Thu, Jun 6, 1996	28.25	28.50	28.25	28.25
1019	NYSE	ED	Wed, Jun 5, 1996	27.88	28.25	27.88	28.25
1018	NYSE	ED	Tue, Jun 4, 1996	27.88	28.00	27.75	27.88
1017	NYSE	ED	Mon, Jun 3, 1996	27.75	27.88	27.75	27.75
1016	NYSE	ED	Fri, May 31, 1996	28.00	28.00	27.75	27.88
1015	NYSE	ED	Thu, May 30, 1996	28.13	28.25	27.88	28.13
1014	NYSE	ED	Wed, May 29, 1996	28.00	28.25	27.75	28.13
1013	NYSE	ED	Tue, May 28, 1996	28.00	28.13	27.75	28.00
1012	NYSE	ED	Fri, May 24, 1996	28.00	28.13	27.88	28.00
1011	NYSE	ED	Thu, May 23, 1996	28.00	28.25	27.75	27.88
1010	NYSE	ED	Wed, May 22, 1996	27.63	28.13	27.63	28.00
1009	NYSE	ED	Tue, May 21, 1996	27.88	27.88	27.63	27.75
1008	NYSE	ED	Mon, May 20, 1996	28.00	28.13	27.63	27.63
1007	NYSE	ED	Fri, May 17, 1996	28.25	28.25	27.63	28.00
1006	NYSE	ED	Thu, May 16, 1996	28.25	28.63	28.13	28.50
1005	NYSE	ED	Wed, May 15, 1996	28.75	28.88	28.38	28.50
1004	NYSE	ED	Tue, May 14, 1996	29.00	29.13	28.75	28.88
1003	NYSE	ED	Mon, May 13, 1996	29.13	29.25	28.88	28.88
1002	NYSE	ED	Fri, May 10, 1996	29.63	29.75	29.50	29.63
1001	NYSE	ED	Thu, May 9, 1996	29.13	29.38	29.00	29.25
1000	NYSE	ED	Wed, May 8, 1996	28.25	29.25	28.13	29.13
999	NYSE	ED	Tue, May 7, 1996	28.63	28.75	28.25	28.50
998	NYSE	ED	Mon, May 6, 1996	29.00	29.00	28.50	28.63
997	NYSE	ED	Fri, May 3, 1996	29.25	29.38	28.75	28.88
996	NYSE	ED	Thu, May 2, 1996	29.13	29.38	29.13	29.13
995	NYSE	ED	Wed, May 1, 1996	29.25	29.50	29.13	29.38
994	NYSE	ED	Tue, Apr 30, 1996	29.13	29.50	29.00	29.38
993	NYSE	ED	Mon, Apr 29, 1996	29.25	29.38	29.13	29.13
992	NYSE	ED	Fri, Apr 26, 1996	29.50	29.63	29.38	29.38
991	NYSE	ED	Thu, Apr 25, 1996	29.75	29.75	29.25	29.63
990	NYSE	ED	Wed, Apr 24, 1996	29.63	29.88	29.50	29.63
989	NYSE	ED	Tue, Apr 23, 1996	29.50	29.50	29.25	29.50
988	NYSE	ED	Mon, Apr 22, 1996	29.75	29.75	29.50	29.50
987	NYSE	ED	Fri, Apr 19, 1996	29.63	29.88	29.50	29.50
986	NYSE	ED	Thu, Apr 18, 1996	29.75	29.88	29.50	29.63
985	NYSE	ED	Wed, Apr 17, 1996	29.75	29.88	29.63	29.75
984	NYSE	ED	Tue, Apr 16, 1996	29.88	30.13	29.75	29.75
983	NYSE	ED	Mon, Apr 15, 1996	30.13	30.13	29.88	30.00
982	NYSE	ED	Fri, Apr 12, 1996	30.13	30.38	30.00	30.00
981	NYSE	ED	Thu, Apr 11, 1996	29.88	30.13	29.75	29.88
980	NYSE	ED	Wed, Apr 10, 1996	30.50	31.00	29.88	29.88
979	NYSE	ED	Tue, Apr 9, 1996	30.75	30.88	30.63	30.75
978	NYSE	ED	Mon, Apr 8, 1996	31.25	31.25	30.38	30.63
977	NYSE	ED	Thu, Apr 4, 1996	32.00	32.13	31.63	31.75
976	NYSE	ED	Wed, Apr 3, 1996	32.25	32.25	32.00	32.13
975	NYSE	ED	Tue, Apr 2, 1996	32.38	32.38	32.13	32.25
974	NYSE	ED	Mon, Apr 1, 1996	32.00	32.38	32.00	32.25
973	NYSE	ED	Fri, Mar 29, 1996	32.13	32.13	31.75	31.88
972	NYSE	ED	Thu, Mar 28, 1996	31.50	31.88	31.50	31.88
971	NYSE	ED	Wed, Mar 27, 1996	31.38	31.88	31.38	31.63
970	NYSE	ED	Tue, Mar 26, 1996	31.50	31.63	31.38	31.50
969	NYSE	ED	Mon, Mar 25, 1996	31.38	31.75	31.38	31.63
968	NYSE	ED	Fri, Mar 22, 1996	31.38	31.38	31.13	31.25
967	NYSE	ED	Thu, Mar 21, 1996	31.50	31.63	31.25	31.25
966	NYSE	ED	Wed, Mar 20, 1996	31.75	31.88	31.38	31.63
965	NYSE	ED	Tue, Mar 19, 1996	32.00	32.00	31.38	31.63
964	NYSE	ED	Mon, Mar 18, 1996	31.38	32.00	31.38	31.75
963	NYSE	ED	Fri, Mar 15, 1996	31.13	31.13	30.88	31.13
962	NYSE	ED	Thu, Mar 14, 1996	31.13	31.38	31.00	31.13
961	NYSE	ED	Wed, Mar 13, 1996	31.25	31.38	31.00	31.00
960	NYSE	ED	Tue, Mar 12, 1996	31.50	31.63	31.00	31.13
959	NYSE	ED	Mon, Mar 11, 1996	31.75	32.00	31.50	31.88
958	NYSE	ED	Fri, Mar 8, 1996	32.25	32.25	31.88	32.00
957	NYSE	ED	Thu, Mar 7, 1996	32.63	32.75	32.50	32.75
956	NYSE	ED	Wed, Mar 6, 1996	33.00	33.13	32.75	32.75
955	NYSE	ED	Tue, Mar 5, 1996	33.13	33.25	33.00	33.00
954	NYSE	ED	Mon, Mar 4, 1996	33.00	33.50	32.88	33.38
953	NYSE	ED	Fri, Mar 1, 1996	32.88	33.00	32.25	33.00
952	NYSE	ED	Thu, Feb 29, 1996	32.88	33.00	32.38	32.38
951	NYSE	ED	Wed, Feb 28, 1996	33.13	33.25	33.00	33.00
950	NYSE	ED	Tue, Feb 27, 1996	32.75	33.13	32.63	33.13
949	NYSE	ED	Mon, Feb 26, 1996	33.25	33.75	32.63	32.88
948	NYSE	ED	Fri, Feb 23, 1996	33.75	33.88	33.25	33.25
947	NYSE	ED	Thu, Feb 22, 1996	33.25	33.75	33.13	33.75
946	NYSE	ED	Wed, Feb 21, 1996	32.88	33.25	32.75	33.25
945	NYSE	ED	Tue, Feb 20, 1996	32.88	33.13	32.63	32.88
944	NYSE	ED	Fri, Feb 16, 1996	33.38	33.38	33.13	33.13
943	NYSE	ED	Thu, Feb 15, 1996	33.75	33.88	33.38	33.50
942	NYSE	ED	Wed, Feb 14, 1996	34.25	34.25	33.75	33.75
941	NYSE	ED	Tue, Feb 13, 1996	33.75	34.63	33.50	34.38
940	NYSE	ED	Mon, Feb 12, 1996	33.88	34.13	33.75	34.00
939	NYSE	ED	Fri, Feb 9, 1996	34.13	34.75	34.00	34.38
938	NYSE	ED	Thu, Feb 8, 1996	34.13	34.25	33.75	34.13
937	NYSE	ED	Wed, Feb 7, 1996	33.88	34.25	33.88	34.00
936	NYSE	ED	Tue, Feb 6, 1996	34.00	34.13	33.75	34.00
935	NYSE	ED	Mon, Feb 5, 1996	33.38	34.25	33.25	34.25
934	NYSE	ED	Fri, Feb 2, 1996	33.25	33.50	33.13	33.38
933	NYSE	ED	Thu, Feb 1, 1996	33.63	33.75	33.25	33.38
932	NYSE	ED	Wed, Jan 31, 1996	33.50	33.75	33.50	33.75
931	NYSE	ED	Tue, Jan 30, 1996	33.75	33.88	33.38	33.50
930	NYSE	ED	Mon, Jan 29, 1996	33.63	33.75	33.50	33.75
929	NYSE	ED	Fri, Jan 26, 1996	33.63	33.75	33.25	33.63
928	NYSE	ED	Thu, Jan 25, 1996	33.88	34.00	33.75	33.88
927	NYSE	ED	Wed, Jan 24, 1996	33.50	34.00	33.38	34.00
926	NYSE	ED	Tue, Jan 23, 1996	33.25	33.63	33.25	33.50
925	NYSE	ED	Mon, Jan 22, 1996	33.50	33.63	33.25	33.25
924	NYSE	ED	Fri, Jan 19, 1996	33.13	33.75	33.13	33.50
923	NYSE	ED	Thu, Jan 18, 1996	33.63	33.63	33.00	33.25
922	NYSE	ED	Wed, Jan 17, 1996	33.75	33.88	33.63	33.63
921	NYSE	ED	Tue, Jan 16, 1996	33.38	33.75	33.13	33.75
920	NYSE	ED	Mon, Jan 15, 1996	32.50	33.13	32.50	33.13
919	NYSE	ED	Fri, Jan 12, 1996	32.75	32.88	32.38	32.50
918	NYSE	ED	Thu, Jan 11, 1996	32.88	32.88	32.63	32.63
917	NYSE	ED	Wed, Jan 10, 1996	33.00	33.13	32.63	32.75
916	NYSE	ED	Tue, Jan 9, 1996	32.88	33.25	32.75	32.97
915	NYSE	ED	Mon, Jan 8, 1996	32.88	32.88	32.75	32.88
914	NYSE	ED	Fri, Jan 5, 1996	32.13	32.75	32.13	32.75
913	NYSE	ED	Thu, Jan 4, 1996	32.00	32.38	32.00	32.25
912	NYSE	ED	Wed, Jan 3, 1996	32.38	32.50	32.25	32.38
911	NYSE	ED	Tue, Jan 2, 1996	32.00	32.50	31.88	32.50
910	NYSE	ED	Fri, Dec 29, 1995	31.50	32.25	31.50	31.75
909	NYSE	ED	Thu, Dec 28, 1995	31.25	31.75	31.13	31.63
908	NYSE	ED	Wed, Dec 27, 1995	31.25	31.38	31.13	31.13
907	NYSE	ED	Tue, Dec 26, 1995	31.13	31.38	31.00	31.38
906	NYSE	ED	Fri, Dec 22, 1995	31.13	31.25	31.00	31.13
905	NYSE	ED	Thu, Dec 21, 1995	31.00	31.13	31.00	31.13
904	NYSE	ED	Wed, Dec 20, 1995	31.13	31.25	30.88	31.00
903	NYSE	ED	Tue, Dec 19, 1995	30.75	31.25	30.63	31.13
902	NYSE	ED	Mon, Dec 18, 1995	30.50	30.88	30.25	30.75
901	NYSE	ED	Fri, Dec 15, 1995	30.38	30.50	30.25	30.38
900	NYSE	ED	Thu, Dec 14, 1995	30.13	30.63	30.00	30.38
899	NYSE	ED	Wed, Dec 13, 1995	29.50	30.13	29.38	30.00
898	NYSE	ED	Tue, Dec 12, 1995	29.13	29.50	29.13	29.50
897	NYSE	ED	Mon, Dec 11, 1995	29.38	29.38	29.13	29.25
896	NYSE	ED	Fri, Dec 8, 1995	29.50	29.63	29.25	29.38
895	NYSE	ED	Thu, Dec 7, 1995	29.63	29.75	29.25	29.25
894	NYSE	ED	Wed, Dec 6, 1995	29.75	30.00	29.63	29.75
893	NYSE	ED	Tue, Dec 5, 1995	29.13	29.88	29.13	29.63
892	NYSE	ED	Mon, Dec 4, 1995	28.88	29.25	28.88	29.13
891	NYSE	ED	Fri, Dec 1, 1995	28.75	29.00	28.38	28.75
890	NYSE	ED	Thu, Nov 30, 1995	29.25	29.38	28.75	28.75
889	NYSE	ED	Wed, Nov 29, 1995	29.25	29.25	29.13	29.25
888	NYSE	ED	Tue, Nov 28, 1995	29.00	29.25	28.75	29.25
887	NYSE	ED	Mon, Nov 27, 1995	28.88	29.25	28.88	29.13
886	NYSE	ED	Fri, Nov 24, 1995	29.00	29.00	28.75	28.88
885	NYSE	ED	Wed, Nov 22, 1995	29.25	29.25	29.00	29.00
884	NYSE	ED	Tue, Nov 21, 1995	29.00	29.25	29.00	29.25
883	NYSE	ED	Mon, Nov 20, 1995	29.13	29.13	28.88	29.00
882	NYSE	ED	Fri, Nov 17, 1995	29.13	29.25	29.00	29.25
881	NYSE	ED	Thu, Nov 16, 1995	29.25	29.25	29.00	29.13
880	NYSE	ED	Wed, Nov 15, 1995	29.00	29.25	29.00	29.25
879	NYSE	ED	Tue, Nov 14, 1995	28.88	29.25	28.88	29.00
878	NYSE	ED	Mon, Nov 13, 1995	29.25	29.25	28.75	28.88
877	NYSE	ED	Fri, Nov 10, 1995	30.00	30.00	29.50	29.75
876	NYSE	ED	Thu, Nov 9, 1995	30.25	30.25	30.00	30.25
875	NYSE	ED	Wed, Nov 8, 1995	29.88	30.25	29.88	30.25
874	NYSE	ED	Tue, Nov 7, 1995	30.00	30.00	29.75	29.88
873	NYSE	ED	Mon, Nov 6, 1995	30.38	30.50	29.75	29.88
872	NYSE	ED	Fri, Nov 3, 1995	30.50	30.63	30.38	30.38
871	NYSE	ED	Thu, Nov 2, 1995	30.50	30.63	30.38	30.50
870	NYSE	ED	Wed, Nov 1, 1995	30.38	30.75	30.25	30.38
869	NYSE	ED	Tue, Oct 31, 1995	30.88	31.00	30.38	30.38
868	NYSE	ED	Mon, Oct 30, 1995	30.63	30.88	30.50	30.75
867	NYSE	ED	Fri, Oct 27, 1995	30.75	30.88	30.63	30.63
866	NYSE	ED	Thu, Oct 26, 1995	30.88	31.13	30.75	30.88
865	NYSE	ED	Wed, Oct 25, 1995	30.88	31.13	30.75	31.00
864	NYSE	ED	Tue, Oct 24, 1995	30.63	30.88	30.38	30.88
863	NYSE	ED	Mon, Oct 23, 1995	30.50	30.75	30.25	30.63
862	NYSE	ED	Fri, Oct 20, 1995	30.63	30.88	30.50	30.75
861	NYSE	ED	Thu, Oct 19, 1995	30.50	30.63	30.38	30.50
860	NYSE	ED	Wed, Oct 18, 1995	30.13	30.38	30.13	30.38
859	NYSE	ED	Tue, Oct 17, 1995	30.13	30.25	30.00	30.13
858	NYSE	ED	Mon, Oct 16, 1995	30.25	30.25	30.00	30.00
857	NYSE	ED	Fri, Oct 13, 1995	30.50	30.63	30.13	30.13
856	NYSE	ED	Thu, Oct 12, 1995	30.88	31.00	30.50	30.50
855	NYSE	ED	Wed, Oct 11, 1995	30.88	31.00	30.75	30.75
854	NYSE	ED	Tue, Oct 10, 1995	30.50	30.88	30.50	30.88
853	NYSE	ED	Mon, Oct 9, 1995	30.13	30.63	30.13	30.63
852	NYSE	ED	Fri, Oct 6, 1995	30.63	30.75	30.13	30.13
851	NYSE	ED	Thu, Oct 5, 1995	30.75	30.75	30.38	30.63
850	NYSE	ED	Wed, Oct 4, 1995	30.63	30.88	30.63	30.75
849	NYSE	ED	Tue, Oct 3, 1995	30.38	30.75	30.38	30.75
848	NYSE	ED	Mon, Oct 2, 1995	30.38	30.63	30.25	30.50
847	NYSE	ED	Fri, Sep 29, 1995	30.50	30.63	30.25	30.38
846	NYSE	ED	Thu, Sep 28, 1995	30.13	30.50	30.00	30.50
845	NYSE	ED	Wed, Sep 27, 1995	29.75	30.13	29.63	30.13
844	NYSE	ED	Tue, Sep 26, 1995	29.50	30.00	29.50	29.88
843	NYSE	ED	Mon, Sep 25, 1995	29.63	29.63	29.38	29.63
842	NYSE	ED	Fri, Sep 22, 1995	29.13	29.63	29.00	29.63
841	NYSE	ED	Thu, Sep 21, 1995	29.50	29.50	29.13	29.38
840	NYSE	ED	Wed, Sep 20, 1995	29.00	29.50	29.00	29.50
839	NYSE	ED	Tue, Sep 19, 1995	29.13	29.13	29.00	29.13
838	NYSE	ED	Mon, Sep 18, 1995	29.00	29.25	28.88	29.13
837	NYSE	ED	Fri, Sep 15, 1995	29.13	29.25	28.75	28.88
836	NYSE	ED	Thu, Sep 14, 1995	28.38	29.00	28.25	29.00
835	NYSE	ED	Wed, Sep 13, 1995	28.25	28.38	28.25	28.25
834	NYSE	ED	Tue, Sep 12, 1995	28.25	28.38	28.13	28.25
833	NYSE	ED	Mon, Sep 11, 1995	28.25	28.38	28.00	28.13
832	NYSE	ED	Fri, Sep 8, 1995	28.25	28.25	28.00	28.25
831	NYSE	ED	Thu, Sep 7, 1995	28.25	28.25	27.88	28.13
830	NYSE	ED	Wed, Sep 6, 1995	28.13	28.38	28.13	28.25
829	NYSE	ED	Tue, Sep 5, 1995	28.25	28.25	27.88	28.25
828	NYSE	ED	Fri, Sep 1, 1995	28.13	28.38	28.13	28.25
827	NYSE	ED	Thu, Aug 31, 1995	28.25	28.50	28.25	28.25
826	NYSE	ED	Wed, Aug 30, 1995	28.75	28.75	28.25	28.38
825	NYSE	ED	Tue, Aug 29, 1995	28.75	28.75	28.50	28.75
824	NYSE	ED	Mon, Aug 28, 1995	28.88	28.88	28.63	28.75
823	NYSE	ED	Fri, Aug 25, 1995	28.63	28.88	28.50	28.75
822	NYSE	ED	Thu, Aug 24, 1995	28.50	28.63	28.25	28.50
821	NYSE	ED	Wed, Aug 23, 1995	28.63	28.75	28.38	28.38
820	NYSE	ED	Tue, Aug 22, 1995	28.63	28.75	28.63	28.63
819	NYSE	ED	Mon, Aug 21, 1995	28.75	28.88	28.63	28.63
818	NYSE	ED	Fri, Aug 18, 1995	28.75	28.75	28.50	28.75
817	NYSE	ED	Thu, Aug 17, 1995	28.38	28.75	28.25	28.63
816	NYSE	ED	Wed, Aug 16, 1995	28.13	28.50	28.13	28.38
815	NYSE	ED	Tue, Aug 15, 1995	28.13	28.25	28.00	28.25
814	NYSE	ED	Mon, Aug 14, 1995	28.25	28.38	28.00	28.00
813	NYSE	ED	Fri, Aug 11, 1995	29.00	29.00	28.63	28.88
812	NYSE	ED	Thu, Aug 10, 1995	29.00	29.13	28.88	28.88
811	NYSE	ED	Wed, Aug 9, 1995	29.13	29.25	29.00	29.00
810	NYSE	ED	Tue, Aug 8, 1995	29.00	29.13	28.88	29.13
809	NYSE	ED	Mon, Aug 7, 1995	29.00	29.13	28.88	28.88
808	NYSE	ED	Fri, Aug 4, 1995	28.88	29.13	28.75	28.88
807	NYSE	ED	Thu, Aug 3, 1995	29.13	29.13	28.75	28.88
806	NYSE	ED	Wed, Aug 2, 1995	29.00	29.25	29.00	29.13
805	NYSE	ED	Tue, Aug 1, 1995	29.00	29.13	28.75	28.75
804	NYSE	ED	Mon, Jul 31, 1995	29.00	29.13	28.75	29.00
803	NYSE	ED	Fri, Jul 28, 1995	29.38	29.38	29.00	29.13
802	NYSE	ED	Thu, Jul 27, 1995	29.25	29.38	29.13	29.25
801	NYSE	ED	Wed, Jul 26, 1995	29.25	29.38	29.00	29.00
800	NYSE	ED	Tue, Jul 25, 1995	28.88	29.25	28.75	29.25
799	NYSE	ED	Mon, Jul 24, 1995	28.75	28.88	28.63	28.75
798	NYSE	ED	Fri, Jul 21, 1995	28.88	29.00	28.50	28.63
797	NYSE	ED	Thu, Jul 20, 1995	28.75	29.00	28.50	28.88
796	NYSE	ED	Wed, Jul 19, 1995	28.75	28.88	28.38	28.75
795	NYSE	ED	Tue, Jul 18, 1995	28.88	29.13	28.63	29.00
794	NYSE	ED	Mon, Jul 17, 1995	28.88	29.88	28.75	28.88
793	NYSE	ED	Fri, Jul 14, 1995	29.13	29.25	28.75	29.00
792	NYSE	ED	Thu, Jul 13, 1995	29.25	29.38	29.13	29.25
791	NYSE	ED	Wed, Jul 12, 1995	29.00	29.50	29.00	29.25
790	NYSE	ED	Tue, Jul 11, 1995	29.13	29.38	29.13	29.25
789	NYSE	ED	Mon, Jul 10, 1995	29.38	29.38	29.25	29.38
788	NYSE	ED	Fri, Jul 7, 1995	29.63	29.75	29.25	29.38
787	NYSE	ED	Thu, Jul 6, 1995	29.25	29.88	29.13	29.88
786	NYSE	ED	Wed, Jul 5, 1995	29.38	29.63	29.13	29.25
785	NYSE	ED	Mon, Jul 3, 1995	29.63	29.63	29.38	29.50
784	NYSE	ED	Fri, Jun 30, 1995	29.88	29.88	29.50	29.50
783	NYSE	ED	Thu, Jun 29, 1995	29.88	29.88	29.50	29.75
782	NYSE	ED	Wed, Jun 28, 1995	29.50	30.00	29.50	29.88
781	NYSE	ED	Tue, Jun 27, 1995	29.50	29.75	29.38	29.50
780	NYSE	ED	Mon, Jun 26, 1995	29.63	29.75	29.25	29.38
779	NYSE	ED	Fri, Jun 23, 1995	30.00	30.00	29.63	29.88
778	NYSE	ED	Thu, Jun 22, 1995	29.63	30.13	29.63	30.13
777	NYSE	ED	Wed, Jun 21, 1995	29.25	29.50	29.25	29.50
776	NYSE	ED	Tue, Jun 20, 1995	29.50	29.50	29.00	29.38
775	NYSE	ED	Mon, Jun 19, 1995	29.63	29.88	29.50	29.50
774	NYSE	ED	Fri, Jun 16, 1995	30.00	30.00	29.50	29.50
773	NYSE	ED	Thu, Jun 15, 1995	29.88	30.13	29.88	30.00
772	NYSE	ED	Wed, Jun 14, 1995	29.75	30.13	29.75	30.00
771	NYSE	ED	Tue, Jun 13, 1995	29.88	30.13	29.75	30.00
770	NYSE	ED	Mon, Jun 12, 1995	29.13	29.75	29.13	29.63
769	NYSE	ED	Fri, Jun 9, 1995	29.63	29.63	28.88	29.13
768	NYSE	ED	Thu, Jun 8, 1995	30.00	30.00	29.75	29.88
767	NYSE	ED	Wed, Jun 7, 1995	30.50	30.63	29.88	30.13
766	NYSE	ED	Tue, Jun 6, 1995	30.75	30.75	30.50	30.63
765	NYSE	ED	Mon, Jun 5, 1995	30.13	30.88	30.00	30.75
764	NYSE	ED	Fri, Jun 2, 1995	29.88	30.50	29.75	30.00
763	NYSE	ED	Thu, Jun 1, 1995	29.88	29.88	29.63	29.88
762	NYSE	ED	Wed, May 31, 1995	29.25	29.88	29.00	29.88
761	NYSE	ED	Tue, May 30, 1995	28.50	29.25	28.50	29.25
760	NYSE	ED	Fri, May 26, 1995	28.50	28.75	28.25	28.50
759	NYSE	ED	Thu, May 25, 1995	28.13	28.63	28.00	28.63
758	NYSE	ED	Wed, May 24, 1995	28.25	28.38	27.88	28.13
757	NYSE	ED	Tue, May 23, 1995	27.88	28.00	27.75	28.00
756	NYSE	ED	Mon, May 22, 1995	28.00	28.00	27.75	27.75
755	NYSE	ED	Fri, May 19, 1995	28.00	28.13	27.88	27.88
754	NYSE	ED	Thu, May 18, 1995	28.38	28.38	28.00	28.13
753	NYSE	ED	Wed, May 17, 1995	28.50	28.50	28.25	28.38
752	NYSE	ED	Tue, May 16, 1995	28.50	28.63	28.38	28.50
751	NYSE	ED	Mon, May 15, 1995	28.00	28.38	27.88	28.38
750	NYSE	ED	Fri, May 12, 1995	27.63	27.88	27.50	27.63
749	NYSE	ED	Thu, May 11, 1995	28.00	28.25	27.63	27.88
748	NYSE	ED	Wed, May 10, 1995	28.88	28.88	28.63	28.63
747	NYSE	ED	Tue, May 9, 1995	28.50	28.88	28.38	28.75
746	NYSE	ED	Mon, May 8, 1995	28.13	28.63	28.13	28.50
745	NYSE	ED	Fri, May 5, 1995	28.25	28.38	27.88	28.38
744	NYSE	ED	Thu, May 4, 1995	28.00	28.25	27.88	28.00
743	NYSE	ED	Wed, May 3, 1995	27.88	28.00	27.75	28.00
742	NYSE	ED	Tue, May 2, 1995	27.88	27.88	27.75	27.75
741	NYSE	ED	Mon, May 1, 1995	27.75	27.88	27.50	27.88
740	NYSE	ED	Fri, Apr 28, 1995	27.75	27.75	27.50	27.75
739	NYSE	ED	Thu, Apr 27, 1995	27.25	27.63	27.13	27.63
738	NYSE	ED	Wed, Apr 26, 1995	27.38	27.50	27.13	27.13
737	NYSE	ED	Tue, Apr 25, 1995	27.50	27.75	27.38	27.38
736	NYSE	ED	Mon, Apr 24, 1995	27.38	27.63	27.25	27.63
735	NYSE	ED	Fri, Apr 21, 1995	27.50	27.50	27.38	27.38
734	NYSE	ED	Thu, Apr 20, 1995	27.63	27.63	27.25	27.25
733	NYSE	ED	Wed, Apr 19, 1995	27.25	27.50	27.00	27.50
732	NYSE	ED	Tue, Apr 18, 1995	27.38	27.38	27.13	27.38
731	NYSE	ED	Mon, Apr 17, 1995	28.00	28.00	27.13	27.25
730	NYSE	ED	Thu, Apr 13, 1995	28.00	28.00	27.63	27.63
729	NYSE	ED	Wed, Apr 12, 1995	27.88	28.00	27.75	28.00
728	NYSE	ED	Tue, Apr 11, 1995	27.75	28.00	27.50	27.75
727	NYSE	ED	Mon, Apr 10, 1995	27.88	27.88	27.63	27.75
726	NYSE	ED	Fri, Apr 7, 1995	27.88	28.00	27.63	27.88
725	NYSE	ED	Thu, Apr 6, 1995	28.13	28.13	27.75	27.75
724	NYSE	ED	Wed, Apr 5, 1995	27.50	28.13	27.50	28.13
723	NYSE	ED	Tue, Apr 4, 1995	27.00	27.63	27.00	27.63
722	NYSE	ED	Mon, Apr 3, 1995	27.13	27.50	27.13	27.38
721	NYSE	ED	Fri, Mar 31, 1995	27.13	27.25	26.88	27.25
720	NYSE	ED	Thu, Mar 30, 1995	27.63	27.75	27.25	27.25
719	NYSE	ED	Wed, Mar 29, 1995	27.00	27.63	27.00	27.38
718	NYSE	ED	Tue, Mar 28, 1995	27.38	27.38	27.00	27.00
717	NYSE	ED	Mon, Mar 27, 1995	27.63	27.75	27.25	27.38
716	NYSE	ED	Fri, Mar 24, 1995	27.13	27.50	27.00	27.38
715	NYSE	ED	Thu, Mar 23, 1995	27.00	27.13	26.75	26.88
714	NYSE	ED	Wed, Mar 22, 1995	27.00	27.00	26.75	27.00
713	NYSE	ED	Tue, Mar 21, 1995	27.00	27.25	26.75	27.00
712	NYSE	ED	Mon, Mar 20, 1995	27.50	27.63	27.00	27.13
711	NYSE	ED	Fri, Mar 17, 1995	27.88	27.88	27.50	27.63
710	NYSE	ED	Thu, Mar 16, 1995	27.63	27.88	27.50	27.88
709	NYSE	ED	Wed, Mar 15, 1995	27.50	27.50	27.13	27.50
708	NYSE	ED	Tue, Mar 14, 1995	27.00	27.38	27.00	27.25
707	NYSE	ED	Mon, Mar 13, 1995	27.13	27.13	26.75	26.88
706	NYSE	ED	Fri, Mar 10, 1995	26.63	27.13	26.25	27.13
705	NYSE	ED	Thu, Mar 9, 1995	26.63	26.63	26.50	26.63
704	NYSE	ED	Wed, Mar 8, 1995	26.38	26.75	26.13	26.75
703	NYSE	ED	Tue, Mar 7, 1995	26.50	26.50	26.00	26.25
702	NYSE	ED	Mon, Mar 6, 1995	26.63	26.75	26.25	26.50
701	NYSE	ED	Fri, Mar 3, 1995	26.75	26.88	26.63	26.75
700	NYSE	ED	Thu, Mar 2, 1995	26.88	27.00	26.38	26.75
699	NYSE	ED	Wed, Mar 1, 1995	27.38	27.63	26.88	27.00
698	NYSE	ED	Tue, Feb 28, 1995	27.50	27.63	27.13	27.63
697	NYSE	ED	Mon, Feb 27, 1995	27.88	27.88	27.50	27.50
696	NYSE	ED	Fri, Feb 24, 1995	27.88	28.00	27.75	28.00
695	NYSE	ED	Thu, Feb 23, 1995	28.00	28.13	27.88	28.00
694	NYSE	ED	Wed, Feb 22, 1995	27.88	28.00	27.75	28.00
693	NYSE	ED	Tue, Feb 21, 1995	27.88	28.00	27.63	27.88
692	NYSE	ED	Fri, Feb 17, 1995	27.63	27.88	27.50	27.75
691	NYSE	ED	Thu, Feb 16, 1995	27.75	27.75	27.50	27.75
690	NYSE	ED	Wed, Feb 15, 1995	27.88	27.88	27.63	27.75
689	NYSE	ED	Tue, Feb 14, 1995	27.88	27.88	27.63	27.88
688	NYSE	ED	Mon, Feb 13, 1995	27.63	27.75	27.63	27.75
687	NYSE	ED	Fri, Feb 10, 1995	27.88	27.88	27.50	27.75
686	NYSE	ED	Thu, Feb 9, 1995	27.88	28.13	27.75	27.75
685	NYSE	ED	Wed, Feb 8, 1995	28.63	28.88	28.38	28.50
684	NYSE	ED	Tue, Feb 7, 1995	28.75	28.88	28.63	28.75
683	NYSE	ED	Mon, Feb 6, 1995	28.75	28.88	28.63	28.75
682	NYSE	ED	Fri, Feb 3, 1995	28.50	28.75	28.38	28.75
681	NYSE	ED	Thu, Feb 2, 1995	28.00	28.25	27.88	28.25
680	NYSE	ED	Wed, Feb 1, 1995	28.13	28.50	27.88	28.00
679	NYSE	ED	Tue, Jan 31, 1995	28.25	28.38	28.13	28.25
678	NYSE	ED	Mon, Jan 30, 1995	28.38	28.38	28.25	28.38
677	NYSE	ED	Fri, Jan 27, 1995	27.88	28.50	27.88	28.38
676	NYSE	ED	Thu, Jan 26, 1995	27.75	27.75	27.50	27.75
675	NYSE	ED	Wed, Jan 25, 1995	27.63	28.00	27.38	27.63
674	NYSE	ED	Tue, Jan 24, 1995	27.88	27.88	27.63	27.75
673	NYSE	ED	Mon, Jan 23, 1995	27.75	27.88	27.63	27.88
672	NYSE	ED	Fri, Jan 20, 1995	27.38	27.88	27.38	27.88
671	NYSE	ED	Thu, Jan 19, 1995	27.63	27.75	27.25	27.50
670	NYSE	ED	Wed, Jan 18, 1995	27.25	28.00	27.25	27.75
669	NYSE	ED	Tue, Jan 17, 1995	27.13	27.38	27.00	27.38
668	NYSE	ED	Mon, Jan 16, 1995	27.00	27.50	26.88	27.25
667	NYSE	ED	Fri, Jan 13, 1995	27.00	27.13	26.75	27.13
666	NYSE	ED	Thu, Jan 12, 1995	26.50	26.75	26.13	26.75
665	NYSE	ED	Wed, Jan 11, 1995	26.38	26.63	26.38	26.50
664	NYSE	ED	Tue, Jan 10, 1995	26.25	26.63	26.13	26.38
663	NYSE	ED	Mon, Jan 9, 1995	25.88	26.25	25.88	26.13
662	NYSE	ED	Fri, Jan 6, 1995	26.13	26.38	25.88	25.88
661	NYSE	ED	Thu, Jan 5, 1995	26.00	26.13	25.88	26.13
660	NYSE	ED	Wed, Jan 4, 1995	25.63	26.00	25.50	26.00
659	NYSE	ED	Tue, Jan 3, 1995	25.88	26.25	25.63	25.75
658	NYSE	ED	Fri, Dec 30, 1994	25.38	26.13	25.13	25.75
657	NYSE	ED	Thu, Dec 29, 1994	25.63	25.63	25.25	25.38
656	NYSE	ED	Wed, Dec 28, 1994	25.88	25.88	25.50	25.63
655	NYSE	ED	Tue, Dec 27, 1994	25.75	25.75	25.50	25.75
654	NYSE	ED	Fri, Dec 23, 1994	25.88	26.00	25.50	25.50
653	NYSE	ED	Thu, Dec 22, 1994	26.00	26.00	25.50	25.50
652	NYSE	ED	Wed, Dec 21, 1994	25.88	26.38	25.75	25.75
651	NYSE	ED	Tue, Dec 20, 1994	25.63	26.25	25.50	26.00
650	NYSE	ED	Mon, Dec 19, 1994	26.00	26.00	25.63	25.63
649	NYSE	ED	Fri, Dec 16, 1994	26.50	26.50	25.75	25.88
648	NYSE	ED	Thu, Dec 15, 1994	27.00	27.00	26.38	26.38
647	NYSE	ED	Wed, Dec 14, 1994	26.88	27.13	26.75	27.13
646	NYSE	ED	Tue, Dec 13, 1994	26.63	26.88	26.63	26.88
645	NYSE	ED	Mon, Dec 12, 1994	26.13	26.63	26.00	26.38
644	NYSE	ED	Fri, Dec 9, 1994	26.00	26.25	25.88	26.13
643	NYSE	ED	Thu, Dec 8, 1994	25.88	26.13	25.88	26.00
642	NYSE	ED	Wed, Dec 7, 1994	25.88	26.13	25.88	26.13
641	NYSE	ED	Tue, Dec 6, 1994	26.00	26.25	25.88	26.13
640	NYSE	ED	Mon, Dec 5, 1994	25.75	26.13	25.75	26.00
639	NYSE	ED	Fri, Dec 2, 1994	25.38	25.88	25.38	25.88
638	NYSE	ED	Thu, Dec 1, 1994	25.75	25.88	25.25	25.38
637	NYSE	ED	Wed, Nov 30, 1994	26.13	26.13	25.75	25.88
636	NYSE	ED	Tue, Nov 29, 1994	25.88	26.00	25.75	26.00
635	NYSE	ED	Mon, Nov 28, 1994	25.63	26.00	25.63	25.88
634	NYSE	ED	Fri, Nov 25, 1994	25.25	25.75	25.25	25.75
633	NYSE	ED	Wed, Nov 23, 1994	24.63	25.25	24.50	25.13
632	NYSE	ED	Tue, Nov 22, 1994	24.63	25.13	24.50	24.50
631	NYSE	ED	Mon, Nov 21, 1994	24.63	24.75	24.50	24.63
630	NYSE	ED	Fri, Nov 18, 1994	24.50	24.75	24.38	24.50
629	NYSE	ED	Thu, Nov 17, 1994	24.75	24.75	24.38	24.38
628	NYSE	ED	Wed, Nov 16, 1994	24.75	24.75	24.63	24.63
627	NYSE	ED	Tue, Nov 15, 1994	24.50	24.88	24.50	24.75
626	NYSE	ED	Mon, Nov 14, 1994	24.50	24.63	24.38	24.63
625	NYSE	ED	Fri, Nov 11, 1994	24.63	24.75	24.38	24.50
624	NYSE	ED	Thu, Nov 10, 1994	25.00	25.13	24.63	24.75
623	NYSE	ED	Wed, Nov 9, 1994	25.25	25.25	24.63	24.75
622	NYSE	ED	Tue, Nov 8, 1994	25.38	25.88	25.25	25.75
621	NYSE	ED	Mon, Nov 7, 1994	25.50	25.50	25.25	25.38
620	NYSE	ED	Fri, Nov 4, 1994	25.63	25.63	25.38	25.50
619	NYSE	ED	Thu, Nov 3, 1994	25.13	25.63	25.13	25.50
618	NYSE	ED	Wed, Nov 2, 1994	24.63	25.25	24.50	25.13
617	NYSE	ED	Tue, Nov 1, 1994	24.75	24.88	24.50	24.63
616	NYSE	ED	Mon, Oct 31, 1994	25.25	25.25	24.88	24.88
615	NYSE	ED	Fri, Oct 28, 1994	24.50	25.13	24.50	25.13
614	NYSE	ED	Thu, Oct 27, 1994	24.50	24.63	24.38	24.63
613	NYSE	ED	Wed, Oct 26, 1994	24.88	25.13	24.63	24.63
612	NYSE	ED	Tue, Oct 25, 1994	24.13	24.75	24.13	24.75
611	NYSE	ED	Mon, Oct 24, 1994	24.63	24.63	24.25	24.38
610	NYSE	ED	Fri, Oct 21, 1994	25.13	25.13	24.75	24.75
609	NYSE	ED	Thu, Oct 20, 1994	25.25	25.38	24.75	25.13
608	NYSE	ED	Wed, Oct 19, 1994	25.13	25.50	25.13	25.38
607	NYSE	ED	Tue, Oct 18, 1994	25.50	25.63	25.25	25.25
606	NYSE	ED	Mon, Oct 17, 1994	25.63	25.75	25.50	25.63
605	NYSE	ED	Fri, Oct 14, 1994	25.38	25.50	25.00	25.50
604	NYSE	ED	Thu, Oct 13, 1994	25.63	25.75	25.13	25.25
603	NYSE	ED	Wed, Oct 12, 1994	25.38	25.50	25.25	25.38
602	NYSE	ED	Tue, Oct 11, 1994	25.13	25.63	25.13	25.50
601	NYSE	ED	Mon, Oct 10, 1994	25.00	25.25	25.00	25.25
600	NYSE	ED	Fri, Oct 7, 1994	25.00	25.25	24.88	25.00
599	NYSE	ED	Thu, Oct 6, 1994	24.88	25.00	24.75	24.88
598	NYSE	ED	Wed, Oct 5, 1994	25.00	25.13	24.63	24.88
597	NYSE	ED	Tue, Oct 4, 1994	25.25	25.38	24.75	24.75
596	NYSE	ED	Mon, Oct 3, 1994	25.00	25.38	24.75	25.25
595	NYSE	ED	Fri, Sep 30, 1994	25.13	25.25	24.88	24.88
594	NYSE	ED	Thu, Sep 29, 1994	24.63	24.75	24.50	24.75
593	NYSE	ED	Wed, Sep 28, 1994	24.25	24.50	24.13	24.38
592	NYSE	ED	Tue, Sep 27, 1994	24.13	24.25	24.00	24.13
591	NYSE	ED	Mon, Sep 26, 1994	23.88	24.38	23.75	24.25
590	NYSE	ED	Fri, Sep 23, 1994	23.50	24.00	23.38	23.88
589	NYSE	ED	Thu, Sep 22, 1994	23.38	23.75	23.38	23.38
588	NYSE	ED	Wed, Sep 21, 1994	24.00	24.00	23.25	23.50
587	NYSE	ED	Tue, Sep 20, 1994	23.63	23.75	23.38	23.75
586	NYSE	ED	Mon, Sep 19, 1994	23.25	23.75	23.25	23.63
585	NYSE	ED	Fri, Sep 16, 1994	24.00	24.00	23.25	23.25
584	NYSE	ED	Thu, Sep 15, 1994	23.50	24.00	23.50	24.00
583	NYSE	ED	Wed, Sep 14, 1994	23.75	23.75	23.38	23.50
582	NYSE	ED	Tue, Sep 13, 1994	23.13	23.75	23.13	23.63
581	NYSE	ED	Mon, Sep 12, 1994	23.63	23.75	23.00	23.13
580	NYSE	ED	Fri, Sep 9, 1994	24.88	25.00	23.75	23.75
579	NYSE	ED	Thu, Sep 8, 1994	24.75	25.38	24.63	25.25
578	NYSE	ED	Wed, Sep 7, 1994	25.13	25.13	24.38	24.63
577	NYSE	ED	Tue, Sep 6, 1994	26.00	26.13	25.00	25.00
576	NYSE	ED	Fri, Sep 2, 1994	26.50	26.63	26.00	26.25
575	NYSE	ED	Thu, Sep 1, 1994	26.63	26.63	26.00	26.25
574	NYSE	ED	Wed, Aug 31, 1994	27.88	28.00	27.25	27.25
573	NYSE	ED	Tue, Aug 30, 1994	28.13	28.13	27.88	27.88
572	NYSE	ED	Mon, Aug 29, 1994	28.00	28.00	27.88	27.88
571	NYSE	ED	Fri, Aug 26, 1994	27.88	28.13	27.75	28.00
570	NYSE	ED	Thu, Aug 25, 1994	27.75	28.00	27.63	27.63
569	NYSE	ED	Wed, Aug 24, 1994	27.63	27.88	27.38	27.88
568	NYSE	ED	Tue, Aug 23, 1994	27.50	27.88	27.50	27.63
567	NYSE	ED	Mon, Aug 22, 1994	27.38	27.50	27.38	27.38
566	NYSE	ED	Fri, Aug 19, 1994	27.25	27.50	27.13	27.50
565	NYSE	ED	Thu, Aug 18, 1994	27.38	27.38	27.00	27.00
564	NYSE	ED	Wed, Aug 17, 1994	28.13	28.13	27.50	27.63
563	NYSE	ED	Tue, Aug 16, 1994	27.88	28.00	27.50	27.88
562	NYSE	ED	Mon, Aug 15, 1994	27.75	27.88	27.50	27.75
561	NYSE	ED	Fri, Aug 12, 1994	27.88	28.13	27.75	27.88
560	NYSE	ED	Thu, Aug 11, 1994	28.38	28.50	27.50	27.88
559	NYSE	ED	Wed, Aug 10, 1994	28.63	29.00	28.63	29.00
558	NYSE	ED	Tue, Aug 9, 1994	28.50	28.88	28.50	28.75
557	NYSE	ED	Mon, Aug 8, 1994	28.75	28.88	28.75	28.75
556	NYSE	ED	Fri, Aug 5, 1994	29.13	29.13	28.75	28.88
555	NYSE	ED	Thu, Aug 4, 1994	29.38	29.38	29.00	29.00
554	NYSE	ED	Wed, Aug 3, 1994	29.38	29.63	29.25	29.38
553	NYSE	ED	Tue, Aug 2, 1994	29.00	29.88	29.00	29.38
552	NYSE	ED	Mon, Aug 1, 1994	28.75	29.25	28.63	29.25
551	NYSE	ED	Fri, Jul 29, 1994	28.13	28.88	28.13	28.75
550	NYSE	ED	Thu, Jul 28, 1994	28.00	28.13	27.88	28.00
549	NYSE	ED	Wed, Jul 27, 1994	28.00	28.25	27.88	28.00
548	NYSE	ED	Tue, Jul 26, 1994	27.75	28.13	27.75	28.13
547	NYSE	ED	Mon, Jul 25, 1994	27.75	27.88	27.63	27.88
546	NYSE	ED	Fri, Jul 22, 1994	28.13	28.25	27.63	27.75
545	NYSE	ED	Thu, Jul 21, 1994	27.88	28.00	27.63	27.88
544	NYSE	ED	Wed, Jul 20, 1994	28.13	28.13	27.75	27.75
543	NYSE	ED	Tue, Jul 19, 1994	28.00	28.13	27.88	28.13
542	NYSE	ED	Mon, Jul 18, 1994	28.38	28.38	28.00	28.13
541	NYSE	ED	Fri, Jul 15, 1994	28.00	28.38	28.00	28.38
540	NYSE	ED	Thu, Jul 14, 1994	27.50	28.13	27.50	28.00
539	NYSE	ED	Wed, Jul 13, 1994	27.38	27.63	27.00	27.50
538	NYSE	ED	Tue, Jul 12, 1994	27.50	27.50	27.00	27.50
537	NYSE	ED	Mon, Jul 11, 1994	27.38	27.50	27.00	27.25
536	NYSE	ED	Fri, Jul 8, 1994	27.50	27.63	27.38	27.50
535	NYSE	ED	Thu, Jul 7, 1994	27.00	27.75	27.00	27.75
534	NYSE	ED	Wed, Jul 6, 1994	26.75	27.00	26.50	26.88
533	NYSE	ED	Tue, Jul 5, 1994	27.00	27.00	26.63	26.63
532	NYSE	ED	Fri, Jul 1, 1994	26.75	27.00	26.63	27.00
531	NYSE	ED	Thu, Jun 30, 1994	26.75	27.00	26.38	26.50
530	NYSE	ED	Wed, Jun 29, 1994	26.75	27.25	26.75	26.75
529	NYSE	ED	Tue, Jun 28, 1994	26.88	26.88	26.63	26.75
528	NYSE	ED	Mon, Jun 27, 1994	26.25	26.63	25.75	26.63
527	NYSE	ED	Fri, Jun 24, 1994	26.75	26.75	26.25	26.25
526	NYSE	ED	Thu, Jun 23, 1994	27.00	27.13	26.75	26.75
525	NYSE	ED	Wed, Jun 22, 1994	27.38	27.38	26.75	27.00
524	NYSE	ED	Tue, Jun 21, 1994	27.75	27.75	27.13	27.25
523	NYSE	ED	Mon, Jun 20, 1994	27.88	28.00	27.56	27.75
522	NYSE	ED	Fri, Jun 17, 1994	28.13	28.38	28.00	28.00
521	NYSE	ED	Thu, Jun 16, 1994	28.13	28.13	27.88	27.88
520	NYSE	ED	Wed, Jun 15, 1994	28.25	28.25	28.00	28.13
519	NYSE	ED	Tue, Jun 14, 1994	28.50	28.63	28.25	28.25
518	NYSE	ED	Mon, Jun 13, 1994	28.13	28.50	28.13	28.38
517	NYSE	ED	Fri, Jun 10, 1994	28.25	28.25	28.13	28.25
516	NYSE	ED	Thu, Jun 9, 1994	28.13	28.38	28.13	28.25
515	NYSE	ED	Wed, Jun 8, 1994	28.13	28.25	27.88	28.25
514	NYSE	ED	Tue, Jun 7, 1994	27.88	28.13	27.88	27.88
513	NYSE	ED	Mon, Jun 6, 1994	28.13	28.25	27.88	28.00
512	NYSE	ED	Fri, Jun 3, 1994	27.88	28.25	27.75	27.88
511	NYSE	ED	Thu, Jun 2, 1994	27.88	28.13	27.88	28.00
510	NYSE	ED	Wed, Jun 1, 1994	27.63	28.13	27.25	28.00
509	NYSE	ED	Tue, May 31, 1994	27.88	27.88	27.63	27.63
508	NYSE	ED	Fri, May 27, 1994	28.00	28.13	27.75	28.00
507	NYSE	ED	Thu, May 26, 1994	28.00	28.25	27.88	28.00
506	NYSE	ED	Wed, May 25, 1994	27.25	27.75	27.13	27.75
505	NYSE	ED	Tue, May 24, 1994	27.50	27.63	27.25	27.38
504	NYSE	ED	Mon, May 23, 1994	27.38	27.50	27.25	27.50
503	NYSE	ED	Fri, May 20, 1994	27.13	27.38	26.88	27.25
502	NYSE	ED	Thu, May 19, 1994	27.38	27.75	27.13	27.13
501	NYSE	ED	Wed, May 18, 1994	26.88	27.38	26.50	27.38
500	NYSE	ED	Tue, May 17, 1994	26.50	27.00	26.38	26.88
499	NYSE	ED	Mon, May 16, 1994	27.00	27.13	26.13	26.50
498	NYSE	ED	Fri, May 13, 1994	27.50	27.63	26.88	27.13
497	NYSE	ED	Thu, May 12, 1994	27.75	27.88	27.38	27.50
496	NYSE	ED	Wed, May 11, 1994	28.63	28.75	27.75	27.88
495	NYSE	ED	Tue, May 10, 1994	29.13	29.25	28.50	28.88
494	NYSE	ED	Mon, May 9, 1994	29.50	29.63	28.75	28.88
493	NYSE	ED	Fri, May 6, 1994	29.88	30.13	29.38	29.63
492	NYSE	ED	Thu, May 5, 1994	30.88	30.88	30.13	30.38
491	NYSE	ED	Wed, May 4, 1994	31.13	31.25	30.63	30.88
490	NYSE	ED	Tue, May 3, 1994	31.00	31.38	31.00	31.25
489	NYSE	ED	Mon, May 2, 1994	30.88	31.13	30.63	31.00
488	NYSE	ED	Fri, Apr 29, 1994	30.38	30.88	30.38	30.63
487	NYSE	ED	Thu, Apr 28, 1994	30.75	30.75	30.25	30.50
486	NYSE	ED	Tue, Apr 26, 1994	31.00	31.13	30.50	30.75
485	NYSE	ED	Mon, Apr 25, 1994	30.50	31.25	30.38	31.13
484	NYSE	ED	Fri, Apr 22, 1994	30.75	30.88	30.25	30.38
483	NYSE	ED	Thu, Apr 21, 1994	30.75	31.38	30.50	31.00
482	NYSE	ED	Wed, Apr 20, 1994	29.50	30.63	29.50	30.63
481	NYSE	ED	Tue, Apr 19, 1994	29.38	29.75	29.13	29.50
480	NYSE	ED	Mon, Apr 18, 1994	29.38	29.50	29.00	29.25
479	NYSE	ED	Fri, Apr 15, 1994	29.38	29.50	29.13	29.13
478	NYSE	ED	Thu, Apr 14, 1994	28.88	29.50	28.88	29.50
477	NYSE	ED	Wed, Apr 13, 1994	29.00	29.25	28.75	29.00
476	NYSE	ED	Tue, Apr 12, 1994	29.13	29.25	28.75	29.13
475	NYSE	ED	Mon, Apr 11, 1994	29.00	29.13	28.75	29.00
474	NYSE	ED	Fri, Apr 8, 1994	29.13	29.25	28.75	29.00
473	NYSE	ED	Thu, Apr 7, 1994	29.25	29.50	29.00	29.38
472	NYSE	ED	Wed, Apr 6, 1994	29.13	29.75	29.13	29.38
471	NYSE	ED	Tue, Apr 5, 1994	29.00	29.38	28.88	29.25
470	NYSE	ED	Mon, Apr 4, 1994	28.50	29.00	28.38	28.75
469	NYSE	ED	Thu, Mar 31, 1994	29.25	29.38	28.88	29.13
468	NYSE	ED	Wed, Mar 30, 1994	29.38	29.50	29.13	29.25
467	NYSE	ED	Tue, Mar 29, 1994	30.13	30.13	29.38	29.38
466	NYSE	ED	Mon, Mar 28, 1994	29.63	30.25	29.38	30.25
465	NYSE	ED	Fri, Mar 25, 1994	29.63	29.88	29.38	29.50
464	NYSE	ED	Thu, Mar 24, 1994	30.13	30.25	29.50	29.63
463	NYSE	ED	Wed, Mar 23, 1994	30.63	30.63	30.25	30.25
462	NYSE	ED	Tue, Mar 22, 1994	30.25	30.75	30.13	30.63
461	NYSE	ED	Mon, Mar 21, 1994	30.38	30.38	30.00	30.00
460	NYSE	ED	Fri, Mar 18, 1994	30.63	30.75	30.25	30.25
459	NYSE	ED	Thu, Mar 17, 1994	30.75	30.88	30.25	30.75
458	NYSE	ED	Wed, Mar 16, 1994	30.88	31.00	30.63	31.00
457	NYSE	ED	Tue, Mar 15, 1994	30.75	31.00	30.63	30.75
456	NYSE	ED	Mon, Mar 14, 1994	30.75	31.00	30.63	30.88
455	NYSE	ED	Fri, Mar 11, 1994	30.38	30.88	30.38	30.88
454	NYSE	ED	Thu, Mar 10, 1994	30.63	30.75	30.25	30.50
453	NYSE	ED	Wed, Mar 9, 1994	30.50	30.88	30.38	30.75
452	NYSE	ED	Tue, Mar 8, 1994	30.75	30.88	30.25	30.38
451	NYSE	ED	Mon, Mar 7, 1994	30.75	30.88	30.63	30.88
450	NYSE	ED	Fri, Mar 4, 1994	30.25	30.75	30.13	30.63
449	NYSE	ED	Thu, Mar 3, 1994	30.00	30.25	29.75	30.13
448	NYSE	ED	Wed, Mar 2, 1994	29.50	30.00	29.25	29.88
447	NYSE	ED	Tue, Mar 1, 1994	29.75	29.88	29.38	29.63
446	NYSE	ED	Mon, Feb 28, 1994	29.25	29.63	29.25	29.63
445	NYSE	ED	Fri, Feb 25, 1994	29.13	29.38	29.00	29.25
444	NYSE	ED	Thu, Feb 24, 1994	29.25	29.63	28.88	29.00
443	NYSE	ED	Wed, Feb 23, 1994	29.63	29.75	29.13	29.50
442	NYSE	ED	Tue, Feb 22, 1994	29.13	29.88	29.00	29.63
441	NYSE	ED	Fri, Feb 18, 1994	29.13	29.13	28.75	28.88
440	NYSE	ED	Thu, Feb 17, 1994	29.63	29.75	29.13	29.13
439	NYSE	ED	Wed, Feb 16, 1994	29.75	29.88	29.13	29.13
438	NYSE	ED	Tue, Feb 15, 1994	29.75	30.00	29.75	29.75
437	NYSE	ED	Mon, Feb 14, 1994	29.75	30.00	29.50	29.75
436	NYSE	ED	Fri, Feb 11, 1994	29.50	30.00	29.38	29.75
435	NYSE	ED	Thu, Feb 10, 1994	29.88	30.13	29.50	29.50
434	NYSE	ED	Wed, Feb 9, 1994	30.50	30.88	30.38	30.50
433	NYSE	ED	Tue, Feb 8, 1994	30.13	30.50	30.00	30.38
432	NYSE	ED	Mon, Feb 7, 1994	30.13	30.50	30.00	30.13
431	NYSE	ED	Fri, Feb 4, 1994	31.13	31.13	30.38	30.38
430	NYSE	ED	Thu, Feb 3, 1994	31.13	31.25	30.88	31.13
429	NYSE	ED	Wed, Feb 2, 1994	31.13	31.38	30.88	31.25
428	NYSE	ED	Tue, Feb 1, 1994	31.13	31.25	30.88	31.25
427	NYSE	ED	Mon, Jan 31, 1994	31.00	31.25	30.88	31.25
426	NYSE	ED	Fri, Jan 28, 1994	31.38	31.38	30.75	31.00
425	NYSE	ED	Thu, Jan 27, 1994	31.00	31.38	30.88	31.25
424	NYSE	ED	Wed, Jan 26, 1994	30.50	31.13	30.50	30.75
423	NYSE	ED	Tue, Jan 25, 1994	29.88	30.63	29.75	30.38
422	NYSE	ED	Mon, Jan 24, 1994	29.75	30.00	29.75	29.75
421	NYSE	ED	Fri, Jan 21, 1994	30.13	30.13	29.63	29.75
420	NYSE	ED	Thu, Jan 20, 1994	30.00	30.25	29.88	30.13
419	NYSE	ED	Wed, Jan 19, 1994	30.13	30.25	29.88	30.00
418	NYSE	ED	Tue, Jan 18, 1994	30.63	30.88	30.38	30.38
417	NYSE	ED	Mon, Jan 17, 1994	30.63	30.88	30.38	30.63
416	NYSE	ED	Fri, Jan 14, 1994	30.88	30.88	30.63	30.88
415	NYSE	ED	Thu, Jan 13, 1994	31.00	31.13	30.38	30.88
414	NYSE	ED	Wed, Jan 12, 1994	31.38	31.50	31.13	31.13
413	NYSE	ED	Tue, Jan 11, 1994	31.63	31.75	31.00	31.38
412	NYSE	ED	Mon, Jan 10, 1994	31.38	31.75	31.25	31.75
411	NYSE	ED	Fri, Jan 7, 1994	31.00	31.38	30.75	31.38
410	NYSE	ED	Thu, Jan 6, 1994	31.75	31.75	30.88	30.88
409	NYSE	ED	Wed, Jan 5, 1994	31.75	31.88	31.25	31.38
408	NYSE	ED	Tue, Jan 4, 1994	32.25	32.38	31.88	32.00
407	NYSE	ED	Mon, Jan 3, 1994	32.13	32.25	31.50	32.00
406	NYSE	ED	Fri, Dec 31, 1993	32.63	32.88	32.00	32.13
405	NYSE	ED	Thu, Dec 30, 1993	32.88	32.88	32.50	32.88
404	NYSE	ED	Wed, Dec 29, 1993	33.13	33.38	32.88	33.13
403	NYSE	ED	Tue, Dec 28, 1993	33.00	33.38	33.00	33.25
402	NYSE	ED	Mon, Dec 27, 1993	32.75	33.13	32.63	33.00
401	NYSE	ED	Thu, Dec 23, 1993	32.75	33.13	32.50	32.75
400	NYSE	ED	Wed, Dec 22, 1993	32.25	32.88	32.25	32.88
399	NYSE	ED	Tue, Dec 21, 1993	32.50	32.50	32.00	32.25
398	NYSE	ED	Mon, Dec 20, 1993	31.50	32.25	31.50	32.25
397	NYSE	ED	Fri, Dec 17, 1993	31.50	31.63	31.25	31.63
396	NYSE	ED	Thu, Dec 16, 1993	31.88	31.88	31.50	31.50
395	NYSE	ED	Wed, Dec 15, 1993	31.50	31.75	31.25	31.50
394	NYSE	ED	Tue, Dec 14, 1993	31.75	31.88	31.50	31.63
393	NYSE	ED	Mon, Dec 13, 1993	31.38	31.75	31.25	31.75
392	NYSE	ED	Fri, Dec 10, 1993	31.25	31.38	31.00	31.25
391	NYSE	ED	Thu, Dec 9, 1993	31.75	31.88	31.50	31.50
390	NYSE	ED	Wed, Dec 8, 1993	31.88	31.88	31.63	31.88
389	NYSE	ED	Tue, Dec 7, 1993	31.88	32.25	31.75	32.13
388	NYSE	ED	Mon, Dec 6, 1993	31.25	31.88	31.25	31.75
387	NYSE	ED	Fri, Dec 3, 1993	30.75	31.38	30.63	31.38
386	NYSE	ED	Thu, Dec 2, 1993	30.75	31.13	30.75	30.88
385	NYSE	ED	Wed, Dec 1, 1993	31.25	31.38	30.88	30.88
384	NYSE	ED	Tue, Nov 30, 1993	31.50	31.50	30.88	31.13
383	NYSE	ED	Mon, Nov 29, 1993	31.88	32.13	31.50	31.50
382	NYSE	ED	Fri, Nov 26, 1993	31.63	32.00	31.50	31.75
381	NYSE	ED	Wed, Nov 24, 1993	31.63	31.63	31.13	31.38
380	NYSE	ED	Tue, Nov 23, 1993	31.25	31.63	31.13	31.38
379	NYSE	ED	Mon, Nov 22, 1993	30.75	31.25	30.25	31.00
378	NYSE	ED	Fri, Nov 19, 1993	31.13	31.13	30.38	30.63
377	NYSE	ED	Thu, Nov 18, 1993	31.50	31.50	30.88	31.13
376	NYSE	ED	Wed, Nov 17, 1993	32.00	32.13	31.13	31.50
375	NYSE	ED	Tue, Nov 16, 1993	31.13	32.00	31.13	31.88
374	NYSE	ED	Mon, Nov 15, 1993	31.75	31.75	30.75	31.00
373	NYSE	ED	Fri, Nov 12, 1993	31.63	32.00	31.50	31.75
372	NYSE	ED	Thu, Nov 11, 1993	31.63	31.75	31.50	31.63
371	NYSE	ED	Wed, Nov 10, 1993	31.75	32.00	31.38	31.50
370	NYSE	ED	Tue, Nov 9, 1993	32.75	32.75	32.25	32.25
369	NYSE	ED	Mon, Nov 8, 1993	32.25	32.75	32.00	32.25
368	NYSE	ED	Fri, Nov 5, 1993	31.50	32.38	31.50	32.13
367	NYSE	ED	Thu, Nov 4, 1993	32.25	32.63	31.38	31.50
366	NYSE	ED	Wed, Nov 3, 1993	33.88	33.88	32.13	32.50
365	NYSE	ED	Tue, Nov 2, 1993	34.38	34.50	33.88	34.00
364	NYSE	ED	Mon, Nov 1, 1993	34.75	34.75	34.38	34.63
363	NYSE	ED	Fri, Oct 29, 1993	34.75	34.88	34.50	34.75
362	NYSE	ED	Thu, Oct 28, 1993	34.38	34.75	34.38	34.75
361	NYSE	ED	Wed, Oct 27, 1993	34.25	34.38	34.13	34.38
360	NYSE	ED	Tue, Oct 26, 1993	34.25	34.38	34.00	34.25
359	NYSE	ED	Mon, Oct 25, 1993	35.25	35.25	34.00	34.25
358	NYSE	ED	Fri, Oct 22, 1993	35.50	35.63	35.00	35.13
357	NYSE	ED	Thu, Oct 21, 1993	35.88	36.00	35.63	35.63
356	NYSE	ED	Wed, Oct 20, 1993	35.75	36.00	35.63	36.00
355	NYSE	ED	Tue, Oct 19, 1993	35.88	35.88	35.50	35.88
354	NYSE	ED	Mon, Oct 18, 1993	35.88	36.00	35.63	35.75
353	NYSE	ED	Fri, Oct 15, 1993	35.75	36.13	35.63	36.00
352	NYSE	ED	Thu, Oct 14, 1993	35.13	36.38	35.13	35.50
351	NYSE	ED	Wed, Oct 13, 1993	35.13	35.25	34.63	35.00
350	NYSE	ED	Tue, Oct 12, 1993	35.50	35.63	35.25	35.25
349	NYSE	ED	Mon, Oct 11, 1993	35.38	35.50	35.13	35.38
348	NYSE	ED	Fri, Oct 8, 1993	35.38	35.63	35.13	35.38
347	NYSE	ED	Thu, Oct 7, 1993	35.25	35.25	35.00	35.25
346	NYSE	ED	Wed, Oct 6, 1993	35.38	35.38	35.00	35.13
345	NYSE	ED	Tue, Oct 5, 1993	35.75	35.88	35.13	35.25
344	NYSE	ED	Mon, Oct 4, 1993	36.25	36.25	35.50	35.75
343	NYSE	ED	Fri, Oct 1, 1993	36.00	36.25	35.88	36.25
342	NYSE	ED	Thu, Sep 30, 1993	36.38	36.38	35.88	36.13
341	NYSE	ED	Wed, Sep 29, 1993	37.00	37.00	36.38	36.38
340	NYSE	ED	Tue, Sep 28, 1993	36.88	37.00	36.88	37.00
339	NYSE	ED	Mon, Sep 27, 1993	36.75	37.00	36.75	36.75
338	NYSE	ED	Fri, Sep 24, 1993	37.00	37.13	36.38	36.50
337	NYSE	ED	Thu, Sep 23, 1993	37.38	37.50	37.00	37.00
336	NYSE	ED	Wed, Sep 22, 1993	37.13	37.50	37.13	37.50
335	NYSE	ED	Tue, Sep 21, 1993	37.13	37.25	37.00	37.13
334	NYSE	ED	Mon, Sep 20, 1993	37.50	37.63	37.13	37.25
333	NYSE	ED	Fri, Sep 17, 1993	36.75	37.50	36.75	37.50
332	NYSE	ED	Thu, Sep 16, 1993	37.38	37.50	37.25	37.38
331	NYSE	ED	Wed, Sep 15, 1993	37.00	37.25	36.63	37.25
330	NYSE	ED	Tue, Sep 14, 1993	37.75	37.75	37.13	37.25
329	NYSE	ED	Mon, Sep 13, 1993	37.75	37.75	37.63	37.75
328	NYSE	ED	Fri, Sep 10, 1993	37.13	37.75	37.13	37.75
327	NYSE	ED	Thu, Sep 9, 1993	36.88	37.25	36.88	37.13
326	NYSE	ED	Wed, Sep 8, 1993	36.75	37.00	36.63	37.00
325	NYSE	ED	Tue, Sep 7, 1993	36.63	36.88	36.50	36.63
324	NYSE	ED	Fri, Sep 3, 1993	36.50	36.88	36.38	36.75
323	NYSE	ED	Thu, Sep 2, 1993	36.63	36.75	36.38	36.50
322	NYSE	ED	Wed, Sep 1, 1993	36.63	36.75	36.38	36.75
321	NYSE	ED	Tue, Aug 31, 1993	36.75	36.88	36.63	36.75
320	NYSE	ED	Mon, Aug 30, 1993	36.50	36.75	36.50	36.50
319	NYSE	ED	Fri, Aug 27, 1993	36.63	36.63	36.50	36.63
318	NYSE	ED	Thu, Aug 26, 1993	36.50	36.63	36.38	36.63
317	NYSE	ED	Wed, Aug 25, 1993	36.63	36.75	36.38	36.50
316	NYSE	ED	Tue, Aug 24, 1993	36.25	36.63	36.25	36.63
315	NYSE	ED	Mon, Aug 23, 1993	36.25	36.38	36.25	36.25
314	NYSE	ED	Fri, Aug 20, 1993	36.25	36.38	36.13	36.38
313	NYSE	ED	Thu, Aug 19, 1993	36.13	36.25	36.00	36.25
312	NYSE	ED	Wed, Aug 18, 1993	36.25	36.25	35.88	36.13
311	NYSE	ED	Tue, Aug 17, 1993	36.38	36.50	36.13	36.13
310	NYSE	ED	Mon, Aug 16, 1993	36.25	36.50	36.25	36.50
309	NYSE	ED	Fri, Aug 13, 1993	36.38	36.50	36.00	36.38
308	NYSE	ED	Thu, Aug 12, 1993	36.50	36.63	36.25	36.25
307	NYSE	ED	Wed, Aug 11, 1993	36.88	37.13	36.75	37.13
306	NYSE	ED	Tue, Aug 10, 1993	37.00	37.13	36.88	37.00
305	NYSE	ED	Mon, Aug 9, 1993	36.75	37.13	36.75	37.00
304	NYSE	ED	Fri, Aug 6, 1993	37.00	37.00	36.75	36.75
303	NYSE	ED	Thu, Aug 5, 1993	36.88	37.00	36.75	37.00
302	NYSE	ED	Wed, Aug 4, 1993	36.75	37.00	36.63	36.75
301	NYSE	ED	Tue, Aug 3, 1993	36.63	36.88	36.63	36.75
300	NYSE	ED	Mon, Aug 2, 1993	36.38	36.75	36.38	36.75
299	NYSE	ED	Fri, Jul 30, 1993	36.25	36.63	36.13	36.38
298	NYSE	ED	Thu, Jul 29, 1993	36.00	36.25	35.75	36.25
297	NYSE	ED	Wed, Jul 28, 1993	36.00	36.25	35.88	35.88
296	NYSE	ED	Tue, Jul 27, 1993	36.00	36.38	35.75	36.00
295	NYSE	ED	Mon, Jul 26, 1993	36.00	36.13	35.88	36.13
294	NYSE	ED	Fri, Jul 23, 1993	36.00	36.13	35.88	36.00
293	NYSE	ED	Thu, Jul 22, 1993	36.00	36.13	35.88	36.13
292	NYSE	ED	Wed, Jul 21, 1993	35.88	36.00	35.75	35.88
291	NYSE	ED	Tue, Jul 20, 1993	35.88	36.13	35.75	36.13
290	NYSE	ED	Mon, Jul 19, 1993	35.88	36.00	35.75	35.88
289	NYSE	ED	Fri, Jul 16, 1993	36.00	36.13	35.75	35.75
288	NYSE	ED	Thu, Jul 15, 1993	36.00	36.13	35.88	36.00
287	NYSE	ED	Wed, Jul 14, 1993	35.88	36.25	35.88	36.00
286	NYSE	ED	Tue, Jul 13, 1993	35.88	36.00	35.75	35.88
285	NYSE	ED	Mon, Jul 12, 1993	36.13	36.13	35.75	35.75
284	NYSE	ED	Fri, Jul 9, 1993	36.25	36.25	36.00	36.25
283	NYSE	ED	Thu, Jul 8, 1993	35.88	36.25	35.88	36.25
282	NYSE	ED	Wed, Jul 7, 1993	35.88	36.00	35.88	36.00
281	NYSE	ED	Tue, Jul 6, 1993	35.75	35.88	35.63	35.88
280	NYSE	ED	Fri, Jul 2, 1993	35.63	35.75	35.50	35.63
279	NYSE	ED	Thu, Jul 1, 1993	35.13	35.75	35.13	35.63
278	NYSE	ED	Wed, Jun 30, 1993	35.38	35.63	35.25	35.25
277	NYSE	ED	Tue, Jun 29, 1993	35.75	35.75	35.38	35.38
276	NYSE	ED	Mon, Jun 28, 1993	35.38	36.00	35.38	35.88
275	NYSE	ED	Fri, Jun 25, 1993	35.38	35.38	35.13	35.38
274	NYSE	ED	Thu, Jun 24, 1993	34.63	35.25	34.63	35.13
273	NYSE	ED	Wed, Jun 23, 1993	34.75	34.88	34.63	34.88
272	NYSE	ED	Tue, Jun 22, 1993	34.75	34.75	34.38	34.63
271	NYSE	ED	Mon, Jun 21, 1993	34.75	34.75	34.50	34.75
270	NYSE	ED	Fri, Jun 18, 1993	34.50	34.75	34.38	34.63
269	NYSE	ED	Thu, Jun 17, 1993	34.63	34.63	34.38	34.38
268	NYSE	ED	Wed, Jun 16, 1993	34.88	34.88	34.50	34.63
267	NYSE	ED	Tue, Jun 15, 1993	34.75	34.88	34.63	34.75
266	NYSE	ED	Mon, Jun 14, 1993	35.00	35.00	34.63	34.75
265	NYSE	ED	Fri, Jun 11, 1993	34.75	35.00	34.75	35.00
264	NYSE	ED	Thu, Jun 10, 1993	34.75	34.88	34.63	34.63
263	NYSE	ED	Wed, Jun 9, 1993	35.00	35.00	34.75	34.88
262	NYSE	ED	Tue, Jun 8, 1993	34.38	35.00	34.38	34.88
261	NYSE	ED	Mon, Jun 7, 1993	34.63	34.63	34.13	34.50
260	NYSE	ED	Fri, Jun 4, 1993	34.75	34.75	34.38	34.50
259	NYSE	ED	Thu, Jun 3, 1993	34.75	34.88	34.38	34.75
258	NYSE	ED	Wed, Jun 2, 1993	34.75	34.88	34.63	34.75
257	NYSE	ED	Tue, Jun 1, 1993	34.38	35.00	34.38	34.88
256	NYSE	ED	Fri, May 28, 1993	33.75	34.13	33.75	34.13
255	NYSE	ED	Thu, May 27, 1993	34.13	34.25	33.75	33.75
254	NYSE	ED	Wed, May 26, 1993	33.63	34.50	33.63	34.00
253	NYSE	ED	Tue, May 25, 1993	33.63	33.75	33.50	33.75
252	NYSE	ED	Mon, May 24, 1993	33.25	33.75	33.13	33.50
251	NYSE	ED	Fri, May 21, 1993	33.75	33.75	33.00	33.38
250	NYSE	ED	Thu, May 20, 1993	33.75	34.00	33.63	33.75
249	NYSE	ED	Wed, May 19, 1993	33.13	34.00	32.50	34.00
248	NYSE	ED	Tue, May 18, 1993	33.50	33.63	33.13	33.25
247	NYSE	ED	Mon, May 17, 1993	33.25	33.38	33.00	33.38
246	NYSE	ED	Fri, May 14, 1993	33.88	33.88	33.13	33.25
245	NYSE	ED	Thu, May 13, 1993	35.00	35.00	33.88	33.88
244	NYSE	ED	Wed, May 12, 1993	36.13	36.13	35.75	35.75
243	NYSE	ED	Tue, May 11, 1993	36.00	36.13	35.88	36.13
242	NYSE	ED	Mon, May 10, 1993	35.88	36.13	35.75	35.88
241	NYSE	ED	Fri, May 7, 1993	35.63	35.88	35.63	35.75
240	NYSE	ED	Thu, May 6, 1993	35.63	35.88	35.63	35.75
239	NYSE	ED	Wed, May 5, 1993	36.00	36.00	35.63	35.63
238	NYSE	ED	Tue, May 4, 1993	35.63	36.13	35.63	36.00
237	NYSE	ED	Mon, May 3, 1993	35.38	35.75	35.13	35.63
236	NYSE	ED	Fri, Apr 30, 1993	35.63	35.75	35.13	35.38
235	NYSE	ED	Thu, Apr 29, 1993	35.63	35.63	35.38	35.63
234	NYSE	ED	Wed, Apr 28, 1993	35.38	35.75	35.38	35.75
233	NYSE	ED	Tue, Apr 27, 1993	35.25	35.75	35.25	35.50
232	NYSE	ED	Mon, Apr 26, 1993	35.00	35.50	35.00	35.38
231	NYSE	ED	Fri, Apr 23, 1993	35.13	35.50	35.13	35.25
230	NYSE	ED	Thu, Apr 22, 1993	35.50	35.88	35.38	35.38
229	NYSE	ED	Wed, Apr 21, 1993	36.00	36.00	35.63	35.75
228	NYSE	ED	Tue, Apr 20, 1993	36.75	36.75	35.88	36.00
227	NYSE	ED	Mon, Apr 19, 1993	37.13	37.25	36.63	36.75
226	NYSE	ED	Fri, Apr 16, 1993	36.88	37.38	36.75	37.13
225	NYSE	ED	Thu, Apr 15, 1993	36.63	36.75	36.50	36.75
224	NYSE	ED	Wed, Apr 14, 1993	36.50	36.75	36.38	36.50
223	NYSE	ED	Tue, Apr 13, 1993	36.25	36.63	36.13	36.50
222	NYSE	ED	Mon, Apr 12, 1993	36.00	36.38	36.00	36.38
221	NYSE	ED	Thu, Apr 8, 1993	35.63	35.75	35.50	35.75
220	NYSE	ED	Wed, Apr 7, 1993	35.63	35.75	35.50	35.63
219	NYSE	ED	Tue, Apr 6, 1993	35.50	35.63	35.38	35.63
218	NYSE	ED	Mon, Apr 5, 1993	35.25	35.50	35.13	35.50
217	NYSE	ED	Fri, Apr 2, 1993	35.25	35.38	35.13	35.25
216	NYSE	ED	Thu, Apr 1, 1993	35.50	35.63	35.25	35.25
215	NYSE	ED	Wed, Mar 31, 1993	35.50	35.63	35.50	35.63
214	NYSE	ED	Tue, Mar 30, 1993	35.63	35.63	35.50	35.63
213	NYSE	ED	Mon, Mar 29, 1993	35.25	35.63	35.13	35.63
212	NYSE	ED	Fri, Mar 26, 1993	35.25	35.38	35.00	35.13
211	NYSE	ED	Thu, Mar 25, 1993	35.13	35.38	35.00	35.25
210	NYSE	ED	Wed, Mar 24, 1993	35.13	35.38	35.00	35.00
209	NYSE	ED	Tue, Mar 23, 1993	35.13	35.13	34.88	35.13
208	NYSE	ED	Mon, Mar 22, 1993	35.00	35.00	34.75	35.00
207	NYSE	ED	Fri, Mar 19, 1993	35.38	35.38	35.00	35.00
206	NYSE	ED	Thu, Mar 18, 1993	35.00	35.38	35.00	35.25
205	NYSE	ED	Wed, Mar 17, 1993	35.00	35.13	34.88	35.00
204	NYSE	ED	Tue, Mar 16, 1993	35.00	35.25	34.88	35.25
203	NYSE	ED	Mon, Mar 15, 1993	35.13	35.25	34.75	34.88
202	NYSE	ED	Fri, Mar 12, 1993	35.50	35.50	35.00	35.13
201	NYSE	ED	Thu, Mar 11, 1993	35.63	35.88	35.63	35.75
200	NYSE	ED	Wed, Mar 10, 1993	35.63	35.75	35.63	35.63
199	NYSE	ED	Tue, Mar 9, 1993	35.50	35.75	35.38	35.63
198	NYSE	ED	Mon, Mar 8, 1993	35.38	35.50	35.38	35.50
197	NYSE	ED	Fri, Mar 5, 1993	35.50	35.50	35.13	35.13
196	NYSE	ED	Thu, Mar 4, 1993	35.63	35.75	35.50	35.63
195	NYSE	ED	Wed, Mar 3, 1993	35.13	35.63	35.13	35.50
194	NYSE	ED	Tue, Mar 2, 1993	35.00	35.25	34.88	35.25
193	NYSE	ED	Mon, Mar 1, 1993	35.13	35.25	35.00	35.00
192	NYSE	ED	Fri, Feb 26, 1993	35.38	35.50	35.00	35.25
191	NYSE	ED	Thu, Feb 25, 1993	35.25	35.50	35.25	35.50
190	NYSE	ED	Wed, Feb 24, 1993	35.38	35.38	34.88	35.38
189	NYSE	ED	Tue, Feb 23, 1993	35.63	35.63	35.25	35.25
188	NYSE	ED	Mon, Feb 22, 1993	34.38	35.63	34.38	35.50
187	NYSE	ED	Fri, Feb 19, 1993	34.25	34.38	34.00	34.38
186	NYSE	ED	Thu, Feb 18, 1993	34.38	34.63	33.75	34.00
185	NYSE	ED	Wed, Feb 17, 1993	34.13	34.50	33.88	34.50
184	NYSE	ED	Tue, Feb 16, 1993	34.50	34.63	34.13	34.13
183	NYSE	ED	Fri, Feb 12, 1993	34.38	34.50	34.13	34.25
182	NYSE	ED	Thu, Feb 11, 1993	34.38	34.75	34.38	34.50
181	NYSE	ED	Wed, Feb 10, 1993	34.25	34.50	34.00	34.50
180	NYSE	ED	Tue, Feb 9, 1993	34.50	34.88	34.38	34.75
179	NYSE	ED	Mon, Feb 8, 1993	34.88	34.88	34.50	34.50
178	NYSE	ED	Fri, Feb 5, 1993	34.75	34.88	34.50	34.88
177	NYSE	ED	Thu, Feb 4, 1993	34.38	35.25	34.38	35.00
176	NYSE	ED	Wed, Feb 3, 1993	34.13	34.50	34.13	34.38
175	NYSE	ED	Tue, Feb 2, 1993	33.88	34.00	33.75	34.00
174	NYSE	ED	Mon, Feb 1, 1993	33.50	34.00	33.50	34.00
173	NYSE	ED	Fri, Jan 29, 1993	33.13	33.63	33.13	33.63
172	NYSE	ED	Thu, Jan 28, 1993	32.88	33.50	32.75	33.25
171	NYSE	ED	Wed, Jan 27, 1993	32.88	33.00	32.88	33.00
170	NYSE	ED	Tue, Jan 26, 1993	33.13	33.38	32.88	32.88
169	NYSE	ED	Mon, Jan 25, 1993	32.88	33.25	32.88	33.13
168	NYSE	ED	Fri, Jan 22, 1993	33.00	33.13	32.75	32.88
167	NYSE	ED	Thu, Jan 21, 1993	32.50	33.00	32.25	33.00
166	NYSE	ED	Wed, Jan 20, 1993	32.63	32.75	32.63	32.63
165	NYSE	ED	Tue, Jan 19, 1993	32.50	32.88	32.50	32.75
164	NYSE	ED	Mon, Jan 18, 1993	32.63	32.75	32.50	32.63
163	NYSE	ED	Fri, Jan 15, 1993	32.88	32.88	32.63	32.63
162	NYSE	ED	Thu, Jan 14, 1993	32.50	32.63	32.25	32.63
161	NYSE	ED	Wed, Jan 13, 1993	32.00	32.63	32.00	32.50
160	NYSE	ED	Tue, Jan 12, 1993	32.00	32.13	31.88	32.00
159	NYSE	ED	Mon, Jan 11, 1993	31.75	32.13	31.50	32.13
158	NYSE	ED	Fri, Jan 8, 1993	32.13	32.13	31.63	31.75
157	NYSE	ED	Thu, Jan 7, 1993	32.38	32.50	32.00	32.13
156	NYSE	ED	Wed, Jan 6, 1993	32.38	32.50	32.25	32.38
155	NYSE	ED	Tue, Jan 5, 1993	32.50	32.75	32.38	32.38
154	NYSE	ED	Mon, Jan 4, 1993	32.75	32.75	32.50	32.63
153	NYSE	ED	Thu, Dec 31, 1992	32.88	32.88	32.63	32.63
152	NYSE	ED	Wed, Dec 30, 1992	32.88	32.88	32.63	32.75
151	NYSE	ED	Tue, Dec 29, 1992	32.75	32.88	32.63	32.75
150	NYSE	ED	Mon, Dec 28, 1992	32.63	32.63	32.50	32.50
149	NYSE	ED	Thu, Dec 24, 1992	32.88	32.88	32.63	32.63
148	NYSE	ED	Wed, Dec 23, 1992	32.38	32.75	32.38	32.75
147	NYSE	ED	Tue, Dec 22, 1992	32.25	32.50	32.13	32.38
146	NYSE	ED	Mon, Dec 21, 1992	32.13	32.38	32.13	32.25
145	NYSE	ED	Fri, Dec 18, 1992	32.00	32.25	31.75	32.25
144	NYSE	ED	Thu, Dec 17, 1992	31.75	31.88	31.75	31.88
143	NYSE	ED	Wed, Dec 16, 1992	32.00	32.13	31.75	31.88
142	NYSE	ED	Tue, Dec 15, 1992	31.50	32.00	31.38	31.88
141	NYSE	ED	Mon, Dec 14, 1992	31.50	31.75	31.38	31.63
140	NYSE	ED	Fri, Dec 11, 1992	31.25	31.50	31.25	31.50
139	NYSE	ED	Thu, Dec 10, 1992	31.25	31.50	31.25	31.38
138	NYSE	ED	Wed, Dec 9, 1992	31.13	31.38	31.00	31.38
137	NYSE	ED	Tue, Dec 8, 1992	31.13	31.25	31.13	31.13
136	NYSE	ED	Mon, Dec 7, 1992	31.13	31.25	31.00	31.13
135	NYSE	ED	Fri, Dec 4, 1992	31.50	31.63	31.25	31.25
134	NYSE	ED	Thu, Dec 3, 1992	31.75	31.75	31.50	31.50
133	NYSE	ED	Wed, Dec 2, 1992	31.50	31.63	31.50	31.63
132	NYSE	ED	Tue, Dec 1, 1992	31.38	31.63	31.38	31.50
131	NYSE	ED	Mon, Nov 30, 1992	31.38	31.50	31.38	31.50
130	NYSE	ED	Fri, Nov 27, 1992	31.50	31.63	31.38	31.38
129	NYSE	ED	Wed, Nov 25, 1992	31.38	31.50	31.25	31.38
128	NYSE	ED	Tue, Nov 24, 1992	31.63	31.88	31.38	31.38
127	NYSE	ED	Mon, Nov 23, 1992	31.50	31.75	31.50	31.63
126	NYSE	ED	Fri, Nov 20, 1992	31.50	31.63	31.38	31.50
125	NYSE	ED	Thu, Nov 19, 1992	31.25	31.38	31.13	31.38
124	NYSE	ED	Wed, Nov 18, 1992	31.25	31.50	31.13	31.25
123	NYSE	ED	Tue, Nov 17, 1992	31.13	31.25	31.00	31.25
122	NYSE	ED	Mon, Nov 16, 1992	30.88	31.25	30.88	31.13
121	NYSE	ED	Fri, Nov 13, 1992	30.88	31.00	30.75	31.00
120	NYSE	ED	Thu, Nov 12, 1992	30.88	31.13	30.75	30.88
119	NYSE	ED	Wed, Nov 11, 1992	31.38	31.50	31.38	31.50
118	NYSE	ED	Tue, Nov 10, 1992	31.38	31.50	31.25	31.50
117	NYSE	ED	Mon, Nov 9, 1992	31.38	31.50	31.38	31.50
116	NYSE	ED	Fri, Nov 6, 1992	31.25	31.50	31.13	31.50
115	NYSE	ED	Thu, Nov 5, 1992	31.25	31.38	31.13	31.38
114	NYSE	ED	Wed, Nov 4, 1992	31.13	31.38	31.13	31.38
113	NYSE	ED	Tue, Nov 3, 1992	31.25	31.50	31.13	31.25
112	NYSE	ED	Mon, Nov 2, 1992	31.38	31.38	31.13	31.38
111	NYSE	ED	Fri, Oct 30, 1992	31.63	31.63	31.13	31.25
110	NYSE	ED	Thu, Oct 29, 1992	31.38	31.63	31.25	31.63
109	NYSE	ED	Wed, Oct 28, 1992	31.13	31.25	31.00	31.25
108	NYSE	ED	Tue, Oct 27, 1992	30.88	31.38	30.75	31.25
107	NYSE	ED	Mon, Oct 26, 1992	30.63	31.13	30.63	31.13
106	NYSE	ED	Fri, Oct 23, 1992	30.63	30.75	30.50	30.63
105	NYSE	ED	Thu, Oct 22, 1992	30.75	30.88	30.63	30.63
104	NYSE	ED	Wed, Oct 21, 1992	31.13	31.25	30.75	30.88
103	NYSE	ED	Tue, Oct 20, 1992	31.00	31.25	30.88	31.13
102	NYSE	ED	Mon, Oct 19, 1992	30.50	31.00	30.50	31.00
101	NYSE	ED	Fri, Oct 16, 1992	30.75	31.00	30.50	30.63
100	NYSE	ED	Thu, Oct 15, 1992	30.63	30.88	30.63	30.75
99	NYSE	ED	Wed, Oct 14, 1992	31.00	31.00	30.50	30.75
98	NYSE	ED	Tue, Oct 13, 1992	30.88	31.00	30.88	31.00
97	NYSE	ED	Mon, Oct 12, 1992	30.75	31.00	30.63	31.00
96	NYSE	ED	Fri, Oct 9, 1992	30.88	31.00	30.63	30.75
95	NYSE	ED	Thu, Oct 8, 1992	30.50	31.00	30.38	30.88
94	NYSE	ED	Wed, Oct 7, 1992	30.50	30.63	30.38	30.50
93	NYSE	ED	Tue, Oct 6, 1992	30.63	30.88	30.50	30.50
92	NYSE	ED	Mon, Oct 5, 1992	30.88	31.00	30.25	30.75
91	NYSE	ED	Fri, Oct 2, 1992	31.25	31.25	30.75	30.88
90	NYSE	ED	Thu, Oct 1, 1992	31.38	31.50	31.13	31.25
89	NYSE	ED	Wed, Sep 30, 1992	31.25	31.38	31.13	31.38
88	NYSE	ED	Tue, Sep 29, 1992	31.38	31.50	31.13	31.38
87	NYSE	ED	Mon, Sep 28, 1992	31.00	31.63	30.88	31.63
86	NYSE	ED	Fri, Sep 25, 1992	30.63	31.00	30.63	31.00
85	NYSE	ED	Thu, Sep 24, 1992	30.50	30.75	30.50	30.75
84	NYSE	ED	Wed, Sep 23, 1992	30.75	30.75	30.25	30.38
83	NYSE	ED	Tue, Sep 22, 1992	30.75	30.88	30.63	30.63
82	NYSE	ED	Mon, Sep 21, 1992	30.63	30.88	30.50	30.88
81	NYSE	ED	Fri, Sep 18, 1992	30.00	30.63	29.88	30.63
80	NYSE	ED	Thu, Sep 17, 1992	30.13	30.25	29.88	30.00
79	NYSE	ED	Wed, Sep 16, 1992	30.13	30.38	30.00	30.13
78	NYSE	ED	Tue, Sep 15, 1992	30.75	30.75	30.13	30.25
77	NYSE	ED	Mon, Sep 14, 1992	31.00	31.13	30.75	30.75
76	NYSE	ED	Fri, Sep 11, 1992	31.00	31.00	30.88	30.88
75	NYSE	ED	Thu, Sep 10, 1992	31.00	31.00	30.88	30.88
74	NYSE	ED	Wed, Sep 9, 1992	30.75	31.00	30.75	31.00
73	NYSE	ED	Tue, Sep 8, 1992	30.88	30.88	30.63	30.88
72	NYSE	ED	Fri, Sep 4, 1992	30.88	31.00	30.75	30.75
71	NYSE	ED	Thu, Sep 3, 1992	30.88	30.88	30.63	30.75
70	NYSE	ED	Wed, Sep 2, 1992	30.75	30.88	30.63	30.88
69	NYSE	ED	Tue, Sep 1, 1992	30.88	30.88	30.63	30.75
68	NYSE	ED	Mon, Aug 31, 1992	31.00	31.00	30.75	30.88
67	NYSE	ED	Fri, Aug 28, 1992	31.00	31.00	30.63	30.88
66	NYSE	ED	Thu, Aug 27, 1992	30.50	30.75	30.38	30.75
65	NYSE	ED	Wed, Aug 26, 1992	30.13	30.38	30.13	30.38
64	NYSE	ED	Tue, Aug 25, 1992	30.25	30.25	30.00	30.13
63	NYSE	ED	Mon, Aug 24, 1992	30.50	30.63	30.13	30.13
62	NYSE	ED	Fri, Aug 21, 1992	30.63	30.75	30.38	30.75
61	NYSE	ED	Thu, Aug 20, 1992	30.75	30.75	30.38	30.50
60	NYSE	ED	Wed, Aug 19, 1992	30.38	30.75	30.25	30.63
59	NYSE	ED	Tue, Aug 18, 1992	30.25	30.38	30.00	30.38
58	NYSE	ED	Mon, Aug 17, 1992	30.25	31.25	30.13	30.13
57	NYSE	ED	Fri, Aug 14, 1992	30.25	30.50	30.25	30.38
56	NYSE	ED	Thu, Aug 13, 1992	30.25	30.50	30.13	30.38
55	NYSE	ED	Wed, Aug 12, 1992	31.00	31.00	30.50	30.75
54	NYSE	ED	Tue, Aug 11, 1992	31.25	31.25	30.75	31.00
53	NYSE	ED	Mon, Aug 10, 1992	30.88	31.25	30.88	31.25
52	NYSE	ED	Fri, Aug 7, 1992	30.88	31.13	30.88	31.00
51	NYSE	ED	Thu, Aug 6, 1992	30.75	30.88	30.63	30.75
50	NYSE	ED	Wed, Aug 5, 1992	31.13	31.25	30.75	30.75
49	NYSE	ED	Tue, Aug 4, 1992	31.13	31.38	31.00	31.25
48	NYSE	ED	Mon, Aug 3, 1992	31.13	31.38	31.13	31.25
47	NYSE	ED	Fri, Jul 31, 1992	30.88	31.38	30.75	31.25
46	NYSE	ED	Thu, Jul 30, 1992	30.88	30.88	30.63	30.88
45	NYSE	ED	Wed, Jul 29, 1992	30.63	31.00	30.63	30.88
44	NYSE	ED	Tue, Jul 28, 1992	30.13	30.63	30.00	30.63
43	NYSE	ED	Mon, Jul 27, 1992	30.00	30.13	29.88	30.13
42	NYSE	ED	Fri, Jul 24, 1992	30.25	30.25	29.88	30.00
41	NYSE	ED	Thu, Jul 23, 1992	29.88	30.25	29.88	30.25
40	NYSE	ED	Wed, Jul 22, 1992	29.88	30.13	29.88	30.00
39	NYSE	ED	Tue, Jul 21, 1992	30.13	30.13	30.00	30.00
38	NYSE	ED	Mon, Jul 20, 1992	29.75	30.13	29.63	30.13
37	NYSE	ED	Fri, Jul 17, 1992	30.00	30.13	29.63	29.88
36	NYSE	ED	Thu, Jul 16, 1992	30.00	30.25	29.88	30.13
35	NYSE	ED	Wed, Jul 15, 1992	29.63	30.00	29.50	30.00
34	NYSE	ED	Tue, Jul 14, 1992	29.63	29.75	29.50	29.63
33	NYSE	ED	Mon, Jul 13, 1992	29.75	29.75	29.50	29.75
32	NYSE	ED	Fri, Jul 10, 1992	29.63	29.75	29.25	29.63
31	NYSE	ED	Thu, Jul 9, 1992	29.50	29.75	29.38	29.63
30	NYSE	ED	Wed, Jul 8, 1992	29.38	29.50	29.25	29.50
29	NYSE	ED	Tue, Jul 7, 1992	29.00	29.63	28.88	29.38
28	NYSE	ED	Mon, Jul 6, 1992	28.50	29.00	28.38	28.88
27	NYSE	ED	Thu, Jul 2, 1992	28.25	28.50	28.13	28.38
26	NYSE	ED	Wed, Jul 1, 1992	27.75	28.13	27.75	28.13
25	NYSE	ED	Tue, Jun 30, 1992	27.88	28.00	27.63	28.00
24	NYSE	ED	Mon, Jun 29, 1992	27.63	27.88	27.63	27.88
23	NYSE	ED	Fri, Jun 26, 1992	27.88	28.00	27.63	27.75
22	NYSE	ED	Thu, Jun 25, 1992	27.88	28.13	27.88	27.88
21	NYSE	ED	Wed, Jun 24, 1992	28.13	28.13	27.88	27.88
20	NYSE	ED	Tue, Jun 23, 1992	28.25	28.38	28.13	28.13
19	NYSE	ED	Mon, Jun 22, 1992	28.38	28.38	28.13	28.13
18	NYSE	ED	Fri, Jun 19, 1992	27.88	28.50	27.88	28.25
17	NYSE	ED	Thu, Jun 18, 1992	28.13	28.13	27.75	28.13
16	NYSE	ED	Wed, Jun 17, 1992	28.38	28.50	28.13	28.25
15	NYSE	ED	Tue, Jun 16, 1992	28.75	28.75	28.38	28.38
14	NYSE	ED	Mon, Jun 15, 1992	28.63	28.75	28.13	28.38
13	NYSE	ED	Fri, Jun 12, 1992	28.63	28.75	28.38	28.75
12	NYSE	ED	Thu, Jun 11, 1992	28.50	28.75	28.50	28.50
11	NYSE	ED	Wed, Jun 10, 1992	28.63	28.75	28.50	28.50
10	NYSE	ED	Tue, Jun 9, 1992	28.50	28.63	28.38	28.63
9	NYSE	ED	Mon, Jun 8, 1992	28.38	28.63	28.38	28.63
8	NYSE	ED	Fri, Jun 5, 1992	28.38	28.50	28.25	28.50
7	NYSE	ED	Thu, Jun 4, 1992	28.38	28.50	28.25	28.38
6	NYSE	ED	Wed, Jun 3, 1992	28.25	28.38	28.13	28.38
5	NYSE	ED	Tue, Jun 2, 1992	28.25	28.25	28.00	28.13
4	NYSE	ED	Mon, Jun 1, 1992	28.25	28.25	28.00	28.13
3	NYSE	ED	Fri, May 29, 1992	28.25	28.75	28.25	28.38
2	NYSE	ED	Thu, May 28, 1992	28.13	28.38	28.13	28.38
1	NYSE	ED	Wed, May 27, 1992	28.13	28.25	28.00	28.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Consolidated Edison Inc NYSE:ED 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