Fresh Del Monte Produce Inc NYSE:FDP Historical Prices

Below are the 6349 trading days of historical prices for FDP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6349	NYSE	FDP	Wed, Jan 18, 2023	28.04	28.05	27.10	27.11
6348	NYSE	FDP	Tue, Jan 17, 2023	27.99	28.09	27.73	28.06
6347	NYSE	FDP	Fri, Jan 13, 2023	27.37	28.06	27.37	27.99
6346	NYSE	FDP	Thu, Jan 12, 2023	27.19	27.63	26.98	27.58
6345	NYSE	FDP	Wed, Jan 11, 2023	26.80	27.17	26.73	27.07
6344	NYSE	FDP	Tue, Jan 10, 2023	26.68	27.12	26.60	26.81
6343	NYSE	FDP	Mon, Jan 9, 2023	26.98	27.05	26.51	26.67
6342	NYSE	FDP	Fri, Jan 6, 2023	26.73	27.24	26.73	26.89
6341	NYSE	FDP	Thu, Jan 5, 2023	26.73	26.79	26.19	26.57
6340	NYSE	FDP	Wed, Jan 4, 2023	26.63	27.32	26.63	26.69
6339	NYSE	FDP	Tue, Jan 3, 2023	26.20	26.59	26.20	26.45
6338	NYSE	FDP	Fri, Dec 30, 2022	26.35	26.47	26.09	26.19
6337	NYSE	FDP	Thu, Dec 29, 2022	26.11	26.39	25.89	26.38
6336	NYSE	FDP	Wed, Dec 28, 2022	26.51	26.75	25.99	25.99
6335	NYSE	FDP	Tue, Dec 27, 2022	26.08	26.49	26.08	26.45
6334	NYSE	FDP	Fri, Dec 23, 2022	26.12	26.34	26.09	26.13
6333	NYSE	FDP	Thu, Dec 22, 2022	26.28	26.32	25.87	26.07
6332	NYSE	FDP	Wed, Dec 21, 2022	26.40	26.45	26.14	26.36
6331	NYSE	FDP	Tue, Dec 20, 2022	26.13	26.26	25.82	26.21
6330	NYSE	FDP	Mon, Dec 19, 2022	25.28	26.12	25.28	26.07
6329	NYSE	FDP	Fri, Dec 16, 2022	25.24	25.26	24.87	25.17
6328	NYSE	FDP	Thu, Dec 15, 2022	26.40	26.40	25.42	25.52
6327	NYSE	FDP	Wed, Dec 14, 2022	26.39	26.65	26.18	26.54
6326	NYSE	FDP	Tue, Dec 13, 2022	27.06	27.15	26.12	26.39
6325	NYSE	FDP	Mon, Dec 12, 2022	26.80	26.92	26.33	26.71
6324	NYSE	FDP	Fri, Dec 9, 2022	26.84	27.21	26.74	26.79
6323	NYSE	FDP	Thu, Dec 8, 2022	26.99	27.25	26.79	26.94
6322	NYSE	FDP	Wed, Dec 7, 2022	27.18	27.48	26.91	27.05
6321	NYSE	FDP	Tue, Dec 6, 2022	27.19	27.55	26.96	27.10
6320	NYSE	FDP	Mon, Dec 5, 2022	26.97	27.22	26.77	27.12
6319	NYSE	FDP	Fri, Dec 2, 2022	27.15	27.52	26.99	27.21
6318	NYSE	FDP	Thu, Dec 1, 2022	27.62	27.76	27.15	27.33
6317	NYSE	FDP	Wed, Nov 30, 2022	26.76	27.68	26.45	27.68
6316	NYSE	FDP	Tue, Nov 29, 2022	27.39	27.47	26.66	26.78
6315	NYSE	FDP	Mon, Nov 28, 2022	27.42	27.66	27.21	27.23
6314	NYSE	FDP	Fri, Nov 25, 2022	27.40	27.80	27.26	27.42
6313	NYSE	FDP	Wed, Nov 23, 2022	27.58	27.64	27.19	27.38
6312	NYSE	FDP	Tue, Nov 22, 2022	27.95	27.95	27.27	27.47
6311	NYSE	FDP	Mon, Nov 21, 2022	27.40	27.76	27.25	27.39
6310	NYSE	FDP	Fri, Nov 18, 2022	27.68	27.68	26.97	27.37
6309	NYSE	FDP	Thu, Nov 17, 2022	27.35	27.58	27.03	27.26
6308	NYSE	FDP	Wed, Nov 16, 2022	27.98	28.05	27.58	27.72
6307	NYSE	FDP	Tue, Nov 15, 2022	28.11	28.33	27.76	27.86
6306	NYSE	FDP	Mon, Nov 14, 2022	27.97	28.85	27.88	27.78
6305	NYSE	FDP	Fri, Nov 11, 2022	28.30	28.50	27.87	28.03
6304	NYSE	FDP	Thu, Nov 10, 2022	28.67	29.02	28.31	28.43
6303	NYSE	FDP	Wed, Nov 9, 2022	28.04	28.33	27.79	27.99
6302	NYSE	FDP	Tue, Nov 8, 2022	28.00	28.59	27.78	28.06
6301	NYSE	FDP	Mon, Nov 7, 2022	27.58	28.43	27.53	27.85
6300	NYSE	FDP	Fri, Nov 4, 2022	26.76	27.54	26.46	27.47
6299	NYSE	FDP	Thu, Nov 3, 2022	26.81	27.33	26.64	26.65
6298	NYSE	FDP	Wed, Nov 2, 2022	29.04	29.04	25.85	27.08
6297	NYSE	FDP	Tue, Nov 1, 2022	26.18	26.18	25.46	26.00
6296	NYSE	FDP	Mon, Oct 31, 2022	26.13	26.30	26.01	26.08
6295	NYSE	FDP	Fri, Oct 28, 2022	26.02	26.42	25.93	26.27
6294	NYSE	FDP	Thu, Oct 27, 2022	26.02	26.31	25.77	25.90
6293	NYSE	FDP	Wed, Oct 26, 2022	26.08	26.32	25.72	25.85
6292	NYSE	FDP	Tue, Oct 25, 2022	25.84	26.23	25.77	25.88
6291	NYSE	FDP	Mon, Oct 24, 2022	25.63	26.10	25.61	25.89
6290	NYSE	FDP	Fri, Oct 21, 2022	25.22	25.90	24.93	25.63
6289	NYSE	FDP	Thu, Oct 20, 2022	25.28	25.59	24.78	25.03
6288	NYSE	FDP	Wed, Oct 19, 2022	25.27	25.53	25.03	25.39
6287	NYSE	FDP	Tue, Oct 18, 2022	25.30	25.52	25.00	25.33
6286	NYSE	FDP	Mon, Oct 17, 2022	25.30	25.56	24.92	25.05
6285	NYSE	FDP	Fri, Oct 14, 2022	25.63	26.01	24.91	25.10
6284	NYSE	FDP	Thu, Oct 13, 2022	24.43	25.67	24.41	25.62
6283	NYSE	FDP	Wed, Oct 12, 2022	24.80	24.94	24.53	24.56
6282	NYSE	FDP	Tue, Oct 11, 2022	24.07	24.91	24.07	24.75
6281	NYSE	FDP	Mon, Oct 10, 2022	23.73	24.42	23.73	24.23
6280	NYSE	FDP	Fri, Oct 7, 2022	23.77	23.78	23.31	23.67
6279	NYSE	FDP	Thu, Oct 6, 2022	24.17	24.31	23.70	23.79
6278	NYSE	FDP	Wed, Oct 5, 2022	24.50	24.69	24.21	24.30
6277	NYSE	FDP	Tue, Oct 4, 2022	23.94	24.83	23.94	24.64
6276	NYSE	FDP	Mon, Oct 3, 2022	23.43	23.67	23.13	23.64
6275	NYSE	FDP	Fri, Sep 30, 2022	23.66	23.85	23.19	23.24
6274	NYSE	FDP	Thu, Sep 29, 2022	23.96	23.96	23.09	23.54
6273	NYSE	FDP	Wed, Sep 28, 2022	24.28	24.34	23.66	24.09
6272	NYSE	FDP	Tue, Sep 27, 2022	24.63	24.84	23.97	24.04
6271	NYSE	FDP	Mon, Sep 26, 2022	24.55	24.78	24.23	24.45
6270	NYSE	FDP	Fri, Sep 23, 2022	25.07	25.07	24.30	24.40
6269	NYSE	FDP	Thu, Sep 22, 2022	25.57	25.57	25.12	25.32
6268	NYSE	FDP	Wed, Sep 21, 2022	25.99	26.19	25.58	25.65
6267	NYSE	FDP	Tue, Sep 20, 2022	25.18	25.66	24.93	25.52
6266	NYSE	FDP	Mon, Sep 19, 2022	24.90	25.47	24.90	25.37
6265	NYSE	FDP	Fri, Sep 16, 2022	24.56	24.90	24.24	24.90
6264	NYSE	FDP	Thu, Sep 15, 2022	24.84	25.08	24.53	24.58
6263	NYSE	FDP	Wed, Sep 14, 2022	25.54	25.54	24.35	24.82
6262	NYSE	FDP	Tue, Sep 13, 2022	24.88	25.74	24.88	25.40
6261	NYSE	FDP	Mon, Sep 12, 2022	25.76	27.45	25.33	25.38
6260	NYSE	FDP	Fri, Sep 9, 2022	25.63	25.94	25.38	25.64
6259	NYSE	FDP	Thu, Sep 8, 2022	25.65	25.98	24.93	25.49
6258	NYSE	FDP	Wed, Sep 7, 2022	24.91	25.89	24.65	25.85
6257	NYSE	FDP	Tue, Sep 6, 2022	26.81	26.87	24.52	24.74
6256	NYSE	FDP	Fri, Sep 2, 2022	27.21	27.32	26.77	26.93
6255	NYSE	FDP	Thu, Sep 1, 2022	27.21	27.24	26.85	26.93
6254	NYSE	FDP	Wed, Aug 31, 2022	27.51	27.53	27.22	27.34
6253	NYSE	FDP	Tue, Aug 30, 2022	28.29	28.29	27.48	27.50
6252	NYSE	FDP	Mon, Aug 29, 2022	27.76	28.40	27.52	28.06
6251	NYSE	FDP	Fri, Aug 26, 2022	28.25	28.63	27.81	27.89
6250	NYSE	FDP	Thu, Aug 25, 2022	28.02	28.79	27.99	28.43
6249	NYSE	FDP	Wed, Aug 24, 2022	28.51	28.51	28.09	28.19
6248	NYSE	FDP	Tue, Aug 23, 2022	28.46	28.58	27.84	28.31
6247	NYSE	FDP	Mon, Aug 22, 2022	28.90	28.96	28.29	28.56
6246	NYSE	FDP	Fri, Aug 19, 2022	29.12	29.12	28.68	28.96
6245	NYSE	FDP	Thu, Aug 18, 2022	29.21	29.32	28.80	29.27
6244	NYSE	FDP	Wed, Aug 17, 2022	29.00	29.32	28.38	29.14
6243	NYSE	FDP	Tue, Aug 16, 2022	28.47	29.34	28.47	29.28
6242	NYSE	FDP	Mon, Aug 15, 2022	28.85	29.29	28.65	28.76
6241	NYSE	FDP	Fri, Aug 12, 2022	28.85	29.37	28.59	29.10
6240	NYSE	FDP	Thu, Aug 11, 2022	28.43	29.52	28.33	28.75
6239	NYSE	FDP	Wed, Aug 10, 2022	28.56	28.56	28.09	28.10
6238	NYSE	FDP	Tue, Aug 9, 2022	28.32	28.60	27.95	28.10
6237	NYSE	FDP	Mon, Aug 8, 2022	28.95	29.05	28.18	28.29
6236	NYSE	FDP	Fri, Aug 5, 2022	28.77	29.63	28.48	29.34
6235	NYSE	FDP	Thu, Aug 4, 2022	28.86	29.04	28.31	28.82
6234	NYSE	FDP	Wed, Aug 3, 2022	28.96	29.11	28.30	28.88
6233	NYSE	FDP	Tue, Aug 2, 2022	30.51	30.51	29.89	30.02
6232	NYSE	FDP	Mon, Aug 1, 2022	29.59	30.55	29.59	30.34
6231	NYSE	FDP	Fri, Jul 29, 2022	30.03	30.08	29.70	29.71
6230	NYSE	FDP	Thu, Jul 28, 2022	29.83	30.41	29.60	30.29
6229	NYSE	FDP	Wed, Jul 27, 2022	29.38	29.89	28.79	29.70
6228	NYSE	FDP	Tue, Jul 26, 2022	28.83	29.07	28.66	29.06
6227	NYSE	FDP	Mon, Jul 25, 2022	29.23	29.61	28.87	28.98
6226	NYSE	FDP	Fri, Jul 22, 2022	28.76	29.59	28.76	29.21
6225	NYSE	FDP	Thu, Jul 21, 2022	29.37	29.64	28.35	28.47
6224	NYSE	FDP	Wed, Jul 20, 2022	30.03	30.53	29.25	29.77
6223	NYSE	FDP	Tue, Jul 19, 2022	30.00	30.29	29.68	29.90
6222	NYSE	FDP	Mon, Jul 18, 2022	31.14	31.23	29.82	29.82
6221	NYSE	FDP	Fri, Jul 15, 2022	30.11	30.36	29.52	30.24
6220	NYSE	FDP	Thu, Jul 14, 2022	29.53	29.80	29.14	29.69
6219	NYSE	FDP	Wed, Jul 13, 2022	29.47	30.18	29.47	29.94
6218	NYSE	FDP	Tue, Jul 12, 2022	30.17	30.61	29.61	29.73
6217	NYSE	FDP	Mon, Jul 11, 2022	29.94	30.57	29.94	30.16
6216	NYSE	FDP	Fri, Jul 8, 2022	30.06	30.68	29.90	30.40
6215	NYSE	FDP	Thu, Jul 7, 2022	31.20	31.44	29.76	30.08
6214	NYSE	FDP	Wed, Jul 6, 2022	30.22	31.27	29.88	31.27
6213	NYSE	FDP	Tue, Jul 5, 2022	30.11	30.57	29.32	30.49
6212	NYSE	FDP	Fri, Jul 1, 2022	29.37	30.45	29.37	30.41
6211	NYSE	FDP	Thu, Jun 30, 2022	28.88	29.76	28.67	29.53
6210	NYSE	FDP	Wed, Jun 29, 2022	27.95	29.36	27.53	29.22
6209	NYSE	FDP	Tue, Jun 28, 2022	27.65	28.38	27.65	28.05
6208	NYSE	FDP	Mon, Jun 27, 2022	27.59	27.67	26.23	27.53
6207	NYSE	FDP	Fri, Jun 24, 2022	26.16	27.54	26.15	27.45
6206	NYSE	FDP	Thu, Jun 23, 2022	24.36	26.06	24.36	26.00
6205	NYSE	FDP	Wed, Jun 22, 2022	23.69	24.49	23.69	24.44
6204	NYSE	FDP	Tue, Jun 21, 2022	23.13	24.06	23.02	23.84
6203	NYSE	FDP	Fri, Jun 17, 2022	23.20	23.35	22.63	22.82
6202	NYSE	FDP	Thu, Jun 16, 2022	23.51	23.52	22.93	22.99
6201	NYSE	FDP	Wed, Jun 15, 2022	23.97	24.18	23.69	23.71
6200	NYSE	FDP	Tue, Jun 14, 2022	23.83	23.92	23.49	23.80
6199	NYSE	FDP	Mon, Jun 13, 2022	24.26	24.33	23.60	23.68
6198	NYSE	FDP	Fri, Jun 10, 2022	24.50	24.51	24.10	24.32
6197	NYSE	FDP	Thu, Jun 9, 2022	24.95	25.29	24.61	24.66
6196	NYSE	FDP	Wed, Jun 8, 2022	25.30	25.51	24.88	24.98
6195	NYSE	FDP	Tue, Jun 7, 2022	24.85	25.33	24.76	25.30
6194	NYSE	FDP	Mon, Jun 6, 2022	25.28	25.44	24.81	25.02
6193	NYSE	FDP	Fri, Jun 3, 2022	25.19	25.39	24.75	24.92
6192	NYSE	FDP	Thu, Jun 2, 2022	25.43	25.60	24.98	25.27
6191	NYSE	FDP	Wed, Jun 1, 2022	25.84	25.86	24.96	25.42
6190	NYSE	FDP	Tue, May 31, 2022	25.21	25.67	24.95	25.54
6189	NYSE	FDP	Fri, May 27, 2022	25.79	26.10	25.06	25.36
6188	NYSE	FDP	Thu, May 26, 2022	24.94	25.43	24.80	25.27
6187	NYSE	FDP	Wed, May 25, 2022	23.83	24.75	23.83	24.67
6186	NYSE	FDP	Tue, May 24, 2022	23.80	23.93	22.83	23.73
6185	NYSE	FDP	Mon, May 23, 2022	23.77	24.25	23.60	23.74
6184	NYSE	FDP	Fri, May 20, 2022	24.40	24.64	23.07	23.54
6183	NYSE	FDP	Thu, May 19, 2022	24.32	24.50	23.90	24.27
6182	NYSE	FDP	Wed, May 18, 2022	25.37	25.37	24.31	24.59
6181	NYSE	FDP	Tue, May 17, 2022	24.75	25.53	24.65	25.33
6180	NYSE	FDP	Mon, May 16, 2022	24.69	25.11	24.62	24.89
6179	NYSE	FDP	Fri, May 13, 2022	24.64	25.04	24.55	24.81
6178	NYSE	FDP	Thu, May 12, 2022	24.59	24.92	24.38	24.60
6177	NYSE	FDP	Wed, May 11, 2022	24.54	24.86	24.05	24.54
6176	NYSE	FDP	Tue, May 10, 2022	24.63	24.82	24.07	24.41
6175	NYSE	FDP	Mon, May 9, 2022	23.95	24.88	23.95	24.56
6174	NYSE	FDP	Fri, May 6, 2022	24.13	24.38	23.83	24.11
6173	NYSE	FDP	Thu, May 5, 2022	24.55	24.76	23.42	24.07
6172	NYSE	FDP	Wed, May 4, 2022	26.07	26.07	24.14	24.75
6171	NYSE	FDP	Tue, May 3, 2022	25.68	25.83	25.27	25.47
6170	NYSE	FDP	Mon, May 2, 2022	26.05	26.43	25.16	25.53
6169	NYSE	FDP	Fri, Apr 29, 2022	26.73	26.98	25.95	26.05
6168	NYSE	FDP	Thu, Apr 28, 2022	26.23	27.01	25.89	26.87
6167	NYSE	FDP	Wed, Apr 27, 2022	26.19	26.78	25.94	26.13
6166	NYSE	FDP	Tue, Apr 26, 2022	26.02	26.24	25.73	25.88
6165	NYSE	FDP	Mon, Apr 25, 2022	26.97	26.97	25.47	26.11
6164	NYSE	FDP	Fri, Apr 22, 2022	27.08	27.42	26.76	26.84
6163	NYSE	FDP	Thu, Apr 21, 2022	27.75	27.87	27.08	27.13
6162	NYSE	FDP	Wed, Apr 20, 2022	27.71	28.38	27.63	27.81
6161	NYSE	FDP	Tue, Apr 19, 2022	26.87	27.68	26.87	27.58
6160	NYSE	FDP	Mon, Apr 18, 2022	26.56	27.10	26.51	26.76
6159	NYSE	FDP	Thu, Apr 14, 2022	26.99	27.17	26.47	26.58
6158	NYSE	FDP	Wed, Apr 13, 2022	26.42	27.18	26.39	26.87
6157	NYSE	FDP	Tue, Apr 12, 2022	26.37	26.51	26.28	26.35
6156	NYSE	FDP	Mon, Apr 11, 2022	26.48	26.74	26.14	26.21
6155	NYSE	FDP	Fri, Apr 8, 2022	26.52	26.60	26.19	26.21
6154	NYSE	FDP	Thu, Apr 7, 2022	26.00	26.51	25.57	26.38
6153	NYSE	FDP	Wed, Apr 6, 2022	25.66	26.08	25.32	25.78
6152	NYSE	FDP	Tue, Apr 5, 2022	26.06	26.48	25.38	25.55
6151	NYSE	FDP	Mon, Apr 4, 2022	26.26	26.53	25.47	26.27
6150	NYSE	FDP	Fri, Apr 1, 2022	26.00	26.51	26.00	26.50
6149	NYSE	FDP	Thu, Mar 31, 2022	25.86	26.38	25.67	25.91
6148	NYSE	FDP	Wed, Mar 30, 2022	26.42	26.76	25.87	26.00
6147	NYSE	FDP	Tue, Mar 29, 2022	26.60	26.76	25.88	26.11
6146	NYSE	FDP	Mon, Mar 28, 2022	26.31	26.56	26.12	26.45
6145	NYSE	FDP	Fri, Mar 25, 2022	25.92	26.53	25.85	26.52
6144	NYSE	FDP	Thu, Mar 24, 2022	25.55	25.75	25.45	25.73
6143	NYSE	FDP	Wed, Mar 23, 2022	25.36	25.72	25.15	25.40
6142	NYSE	FDP	Tue, Mar 22, 2022	25.78	25.97	25.39	25.42
6141	NYSE	FDP	Mon, Mar 21, 2022	26.06	26.29	25.63	25.76
6140	NYSE	FDP	Fri, Mar 18, 2022	26.77	26.77	25.90	26.25
6139	NYSE	FDP	Thu, Mar 17, 2022	26.10	26.60	25.89	26.29
6138	NYSE	FDP	Wed, Mar 16, 2022	25.62	26.18	25.36	26.06
6137	NYSE	FDP	Tue, Mar 15, 2022	25.03	25.70	25.01	25.51
6136	NYSE	FDP	Mon, Mar 14, 2022	24.82	25.05	24.54	24.92
6135	NYSE	FDP	Fri, Mar 11, 2022	25.13	25.39	24.45	24.51
6134	NYSE	FDP	Thu, Mar 10, 2022	25.59	25.68	24.67	25.09
6133	NYSE	FDP	Wed, Mar 9, 2022	26.18	26.18	25.53	25.90
6132	NYSE	FDP	Tue, Mar 8, 2022	26.54	26.61	25.98	26.02
6131	NYSE	FDP	Mon, Mar 7, 2022	26.60	27.60	26.47	26.64
6130	NYSE	FDP	Fri, Mar 4, 2022	26.23	26.82	26.12	26.59
6129	NYSE	FDP	Thu, Mar 3, 2022	26.60	26.89	26.13	26.53
6128	NYSE	FDP	Wed, Mar 2, 2022	26.21	26.61	26.21	26.49
6127	NYSE	FDP	Tue, Mar 1, 2022	25.60	26.44	25.54	26.25
6126	NYSE	FDP	Mon, Feb 28, 2022	26.08	26.27	25.55	25.88
6125	NYSE	FDP	Fri, Feb 25, 2022	25.26	26.88	25.26	26.25
6124	NYSE	FDP	Thu, Feb 24, 2022	25.54	26.11	24.78	25.38
6123	NYSE	FDP	Wed, Feb 23, 2022	26.76	27.13	24.77	25.46
6122	NYSE	FDP	Tue, Feb 22, 2022	28.65	28.68	28.06	28.16
6121	NYSE	FDP	Fri, Feb 18, 2022	28.66	29.05	28.50	28.81
6120	NYSE	FDP	Thu, Feb 17, 2022	28.44	29.07	28.39	28.90
6119	NYSE	FDP	Wed, Feb 16, 2022	28.15	28.83	28.00	28.73
6118	NYSE	FDP	Tue, Feb 15, 2022	27.86	28.26	27.72	28.07
6117	NYSE	FDP	Mon, Feb 14, 2022	28.02	28.08	27.48	27.71
6116	NYSE	FDP	Fri, Feb 11, 2022	27.39	27.97	27.39	27.81
6115	NYSE	FDP	Thu, Feb 10, 2022	27.36	27.79	27.23	27.29
6114	NYSE	FDP	Wed, Feb 9, 2022	28.09	28.16	27.51	27.61
6113	NYSE	FDP	Tue, Feb 8, 2022	27.62	28.08	27.55	28.03
6112	NYSE	FDP	Mon, Feb 7, 2022	27.52	27.57	27.20	27.49
6111	NYSE	FDP	Fri, Feb 4, 2022	27.68	27.77	27.05	27.49
6110	NYSE	FDP	Thu, Feb 3, 2022	27.83	28.12	27.62	27.71
6109	NYSE	FDP	Wed, Feb 2, 2022	27.61	28.00	27.57	27.88
6108	NYSE	FDP	Tue, Feb 1, 2022	27.98	28.11	27.58	27.94
6107	NYSE	FDP	Mon, Jan 31, 2022	27.38	27.98	27.10	27.83
6106	NYSE	FDP	Fri, Jan 28, 2022	27.21	27.62	26.88	27.61
6105	NYSE	FDP	Thu, Jan 27, 2022	27.41	28.06	27.15	27.40
6104	NYSE	FDP	Wed, Jan 26, 2022	27.47	28.27	27.16	27.48
6103	NYSE	FDP	Tue, Jan 25, 2022	27.88	27.93	27.03	27.82
6102	NYSE	FDP	Mon, Jan 24, 2022	27.95	28.36	27.51	28.16
6101	NYSE	FDP	Fri, Jan 21, 2022	28.10	28.87	27.80	28.08
6100	NYSE	FDP	Thu, Jan 20, 2022	28.59	28.74	27.97	28.01
6099	NYSE	FDP	Wed, Jan 19, 2022	28.55	28.83	27.98	28.67
6098	NYSE	FDP	Tue, Jan 18, 2022	28.85	28.85	28.24	28.43
6097	NYSE	FDP	Fri, Jan 14, 2022	28.68	29.12	28.58	28.99
6096	NYSE	FDP	Thu, Jan 13, 2022	28.20	29.13	28.20	28.87
6095	NYSE	FDP	Wed, Jan 12, 2022	28.45	28.73	27.86	28.06
6094	NYSE	FDP	Tue, Jan 11, 2022	28.60	28.72	27.90	28.42
6093	NYSE	FDP	Mon, Jan 10, 2022	29.20	29.24	28.31	28.47
6092	NYSE	FDP	Fri, Jan 7, 2022	28.73	29.15	28.60	29.07
6091	NYSE	FDP	Thu, Jan 6, 2022	28.49	28.98	28.45	28.59
6090	NYSE	FDP	Wed, Jan 5, 2022	28.40	29.01	28.39	28.63
6089	NYSE	FDP	Tue, Jan 4, 2022	27.85	28.31	27.85	28.22
6088	NYSE	FDP	Mon, Jan 3, 2022	27.75	27.97	27.45	27.66
6087	NYSE	FDP	Fri, Dec 31, 2021	27.32	27.74	27.27	27.60
6086	NYSE	FDP	Thu, Dec 30, 2021	27.89	27.89	27.33	27.42
6085	NYSE	FDP	Wed, Dec 29, 2021	27.73	28.22	27.59	27.73
6084	NYSE	FDP	Tue, Dec 28, 2021	27.22	27.94	27.17	27.87
6083	NYSE	FDP	Mon, Dec 27, 2021	27.62	27.64	27.03	27.46
6082	NYSE	FDP	Thu, Dec 23, 2021	26.09	27.45	26.09	27.41
6081	NYSE	FDP	Wed, Dec 22, 2021	26.45	26.90	26.34	26.88
6080	NYSE	FDP	Tue, Dec 21, 2021	26.91	27.24	25.95	26.59
6079	NYSE	FDP	Mon, Dec 20, 2021	26.60	27.18	26.30	26.91
6078	NYSE	FDP	Fri, Dec 17, 2021	26.40	27.06	25.73	26.92
6077	NYSE	FDP	Thu, Dec 16, 2021	27.14	27.24	26.41	26.46
6076	NYSE	FDP	Wed, Dec 15, 2021	26.42	27.07	26.00	26.94
6075	NYSE	FDP	Tue, Dec 14, 2021	26.03	26.52	26.03	26.33
6074	NYSE	FDP	Mon, Dec 13, 2021	25.92	26.33	25.63	26.15
6073	NYSE	FDP	Fri, Dec 10, 2021	26.45	26.46	25.94	26.09
6072	NYSE	FDP	Thu, Dec 9, 2021	25.99	26.21	25.87	26.20
6071	NYSE	FDP	Wed, Dec 8, 2021	26.63	26.63	25.71	26.26
6070	NYSE	FDP	Tue, Dec 7, 2021	26.28	26.74	26.21	26.34
6069	NYSE	FDP	Mon, Dec 6, 2021	24.86	26.18	24.86	26.11
6068	NYSE	FDP	Fri, Dec 3, 2021	24.69	25.07	24.39	24.50
6067	NYSE	FDP	Thu, Dec 2, 2021	24.36	24.86	24.11	24.58
6066	NYSE	FDP	Wed, Dec 1, 2021	25.19	25.36	24.10	24.14
6065	NYSE	FDP	Tue, Nov 30, 2021	25.57	25.79	24.60	24.76
6064	NYSE	FDP	Mon, Nov 29, 2021	26.67	26.67	25.81	25.89
6063	NYSE	FDP	Fri, Nov 26, 2021	26.77	26.79	25.92	26.49
6062	NYSE	FDP	Wed, Nov 24, 2021	27.31	27.41	27.07	27.30
6061	NYSE	FDP	Tue, Nov 23, 2021	27.48	27.77	27.26	27.28
6060	NYSE	FDP	Mon, Nov 22, 2021	27.00	27.76	27.00	27.47
6059	NYSE	FDP	Fri, Nov 19, 2021	27.16	27.33	26.88	26.90
6058	NYSE	FDP	Thu, Nov 18, 2021	27.61	27.61	27.24	27.42
6057	NYSE	FDP	Wed, Nov 17, 2021	28.41	28.41	27.58	27.75
6056	NYSE	FDP	Tue, Nov 16, 2021	28.94	28.99	28.47	28.50
6055	NYSE	FDP	Mon, Nov 15, 2021	29.24	29.34	28.74	28.91
6054	NYSE	FDP	Fri, Nov 12, 2021	29.46	29.68	28.95	28.98
6053	NYSE	FDP	Thu, Nov 11, 2021	29.20	29.32	29.07	29.27
6052	NYSE	FDP	Wed, Nov 10, 2021	29.22	29.48	28.97	29.32
6051	NYSE	FDP	Tue, Nov 9, 2021	29.20	29.41	28.78	29.05
6050	NYSE	FDP	Mon, Nov 8, 2021	29.65	30.12	29.02	29.16
6049	NYSE	FDP	Fri, Nov 5, 2021	29.19	30.02	28.98	29.72
6048	NYSE	FDP	Thu, Nov 4, 2021	29.78	29.84	28.51	28.85
6047	NYSE	FDP	Wed, Nov 3, 2021	32.96	33.61	29.35	29.81
6046	NYSE	FDP	Tue, Nov 2, 2021	33.90	33.96	33.43	33.80
6045	NYSE	FDP	Mon, Nov 1, 2021	33.64	33.98	33.54	33.95
6044	NYSE	FDP	Fri, Oct 29, 2021	33.38	33.63	33.26	33.49
6043	NYSE	FDP	Thu, Oct 28, 2021	33.19	33.57	33.16	33.44
6042	NYSE	FDP	Wed, Oct 27, 2021	33.31	33.55	33.00	33.13
6041	NYSE	FDP	Tue, Oct 26, 2021	33.98	34.00	33.47	33.49
6040	NYSE	FDP	Mon, Oct 25, 2021	33.89	34.00	33.74	33.99
6039	NYSE	FDP	Fri, Oct 22, 2021	33.92	34.00	33.78	33.86
6038	NYSE	FDP	Thu, Oct 21, 2021	33.99	33.99	33.64	33.83
6037	NYSE	FDP	Wed, Oct 20, 2021	33.38	34.00	33.36	33.95
6036	NYSE	FDP	Tue, Oct 19, 2021	33.14	33.40	32.80	33.35
6035	NYSE	FDP	Mon, Oct 18, 2021	33.50	33.67	33.18	33.19
6034	NYSE	FDP	Fri, Oct 15, 2021	33.95	34.00	33.49	33.52
6033	NYSE	FDP	Thu, Oct 14, 2021	33.70	33.89	33.39	33.77
6032	NYSE	FDP	Wed, Oct 13, 2021	33.40	33.48	32.90	33.37
6031	NYSE	FDP	Tue, Oct 12, 2021	33.46	33.82	33.40	33.48
6030	NYSE	FDP	Mon, Oct 11, 2021	33.59	33.78	33.32	33.36
6029	NYSE	FDP	Fri, Oct 8, 2021	33.71	33.72	33.33	33.39
6028	NYSE	FDP	Thu, Oct 7, 2021	33.68	33.95	33.30	33.59
6027	NYSE	FDP	Wed, Oct 6, 2021	33.01	33.53	32.83	33.50
6026	NYSE	FDP	Tue, Oct 5, 2021	32.70	33.30	32.63	33.27
6025	NYSE	FDP	Mon, Oct 4, 2021	32.49	32.83	32.47	32.65
6024	NYSE	FDP	Fri, Oct 1, 2021	32.04	32.74	31.78	32.49
6023	NYSE	FDP	Thu, Sep 30, 2021	32.50	32.68	32.19	32.22
6022	NYSE	FDP	Wed, Sep 29, 2021	31.96	32.67	31.63	32.53
6021	NYSE	FDP	Tue, Sep 28, 2021	32.36	32.66	31.78	31.88
6020	NYSE	FDP	Mon, Sep 27, 2021	31.17	32.45	31.09	32.22
6019	NYSE	FDP	Fri, Sep 24, 2021	30.81	31.36	30.53	31.07
6018	NYSE	FDP	Thu, Sep 23, 2021	30.50	31.09	30.50	30.78
6017	NYSE	FDP	Wed, Sep 22, 2021	30.43	30.63	30.15	30.20
6016	NYSE	FDP	Tue, Sep 21, 2021	30.65	30.65	29.99	30.13
6015	NYSE	FDP	Mon, Sep 20, 2021	30.43	31.08	29.95	30.42
6014	NYSE	FDP	Fri, Sep 17, 2021	30.83	31.24	30.60	31.01
6013	NYSE	FDP	Thu, Sep 16, 2021	30.94	31.09	30.42	30.72
6012	NYSE	FDP	Wed, Sep 15, 2021	30.34	30.89	30.34	30.79
6011	NYSE	FDP	Tue, Sep 14, 2021	30.77	30.81	30.32	30.44
6010	NYSE	FDP	Mon, Sep 13, 2021	30.51	30.99	30.51	30.80
6009	NYSE	FDP	Fri, Sep 10, 2021	30.68	30.85	30.06	30.31
6008	NYSE	FDP	Thu, Sep 9, 2021	30.55	30.91	30.29	30.43
6007	NYSE	FDP	Wed, Sep 8, 2021	30.13	30.67	29.97	30.40
6006	NYSE	FDP	Tue, Sep 7, 2021	32.17	32.17	30.13	30.13
6005	NYSE	FDP	Fri, Sep 3, 2021	32.58	32.71	32.27	32.40
6004	NYSE	FDP	Thu, Sep 2, 2021	32.50	33.05	32.41	32.58
6003	NYSE	FDP	Wed, Sep 1, 2021	32.88	32.93	32.36	32.55
6002	NYSE	FDP	Tue, Aug 31, 2021	32.17	32.94	32.08	32.88
6001	NYSE	FDP	Mon, Aug 30, 2021	33.17	33.17	32.27	32.32
6000	NYSE	FDP	Fri, Aug 27, 2021	32.25	33.28	32.18	33.13
5999	NYSE	FDP	Thu, Aug 26, 2021	32.21	32.34	31.91	32.08
5998	NYSE	FDP	Wed, Aug 25, 2021	31.87	32.39	31.75	32.10
5997	NYSE	FDP	Tue, Aug 24, 2021	31.91	31.93	31.49	31.70
5996	NYSE	FDP	Mon, Aug 23, 2021	31.65	32.17	31.28	31.90
5995	NYSE	FDP	Fri, Aug 20, 2021	30.96	31.86	30.96	31.58
5994	NYSE	FDP	Thu, Aug 19, 2021	31.29	31.70	30.70	31.01
5993	NYSE	FDP	Wed, Aug 18, 2021	31.71	32.13	31.53	31.59
5992	NYSE	FDP	Tue, Aug 17, 2021	32.37	32.50	31.49	31.89
5991	NYSE	FDP	Mon, Aug 16, 2021	31.93	32.80	31.58	32.58
5990	NYSE	FDP	Fri, Aug 13, 2021	31.97	32.20	31.65	32.12
5989	NYSE	FDP	Thu, Aug 12, 2021	32.36	32.36	31.63	31.71
5988	NYSE	FDP	Wed, Aug 11, 2021	32.28	32.56	31.85	32.22
5987	NYSE	FDP	Tue, Aug 10, 2021	31.65	32.43	31.58	32.41
5986	NYSE	FDP	Mon, Aug 9, 2021	31.13	32.03	30.84	31.69
5985	NYSE	FDP	Fri, Aug 6, 2021	30.96	31.53	30.96	31.10
5984	NYSE	FDP	Thu, Aug 5, 2021	30.99	31.15	30.55	30.80
5983	NYSE	FDP	Wed, Aug 4, 2021	31.40	31.87	30.20	30.88
5982	NYSE	FDP	Tue, Aug 3, 2021	30.69	31.50	30.37	31.28
5981	NYSE	FDP	Mon, Aug 2, 2021	30.86	31.34	30.46	30.68
5980	NYSE	FDP	Fri, Jul 30, 2021	30.77	31.37	30.66	30.86
5979	NYSE	FDP	Thu, Jul 29, 2021	30.70	31.22	30.56	30.60
5978	NYSE	FDP	Wed, Jul 28, 2021	30.29	30.80	30.02	30.35
5977	NYSE	FDP	Tue, Jul 27, 2021	31.25	31.28	30.58	30.61
5976	NYSE	FDP	Mon, Jul 26, 2021	31.26	31.77	31.20	31.45
5975	NYSE	FDP	Fri, Jul 23, 2021	30.59	31.43	30.08	31.25
5974	NYSE	FDP	Thu, Jul 22, 2021	31.43	31.56	30.40	30.48
5973	NYSE	FDP	Wed, Jul 21, 2021	31.93	32.45	31.47	31.62
5972	NYSE	FDP	Tue, Jul 20, 2021	31.55	32.45	31.55	31.59
5971	NYSE	FDP	Mon, Jul 19, 2021	31.48	31.66	31.13	31.40
5970	NYSE	FDP	Fri, Jul 16, 2021	32.32	32.32	31.76	31.94
5969	NYSE	FDP	Thu, Jul 15, 2021	31.55	32.10	31.50	32.03
5968	NYSE	FDP	Wed, Jul 14, 2021	31.95	32.05	31.50	31.73
5967	NYSE	FDP	Tue, Jul 13, 2021	32.42	32.74	31.80	31.88
5966	NYSE	FDP	Mon, Jul 12, 2021	32.28	32.43	31.92	32.42
5965	NYSE	FDP	Fri, Jul 9, 2021	31.70	32.56	31.70	32.27
5964	NYSE	FDP	Thu, Jul 8, 2021	31.25	31.85	31.16	31.36
5963	NYSE	FDP	Wed, Jul 7, 2021	32.05	32.47	31.64	31.84
5962	NYSE	FDP	Tue, Jul 6, 2021	32.49	32.49	31.82	32.15
5961	NYSE	FDP	Fri, Jul 2, 2021	33.06	33.06	32.49	32.54
5960	NYSE	FDP	Thu, Jul 1, 2021	33.04	33.49	32.88	33.14
5959	NYSE	FDP	Wed, Jun 30, 2021	32.17	33.15	32.17	32.88
5958	NYSE	FDP	Tue, Jun 29, 2021	32.78	32.78	32.13	32.30
5957	NYSE	FDP	Mon, Jun 28, 2021	33.10	33.23	32.69	32.79
5956	NYSE	FDP	Fri, Jun 25, 2021	33.81	34.09	33.28	33.28
5955	NYSE	FDP	Thu, Jun 24, 2021	33.30	33.75	32.94	33.66
5954	NYSE	FDP	Wed, Jun 23, 2021	32.94	33.34	32.94	33.09
5953	NYSE	FDP	Tue, Jun 22, 2021	32.87	33.25	32.57	33.03
5952	NYSE	FDP	Mon, Jun 21, 2021	32.70	32.98	32.27	32.89
5951	NYSE	FDP	Fri, Jun 18, 2021	33.15	33.15	32.32	32.39
5950	NYSE	FDP	Thu, Jun 17, 2021	34.04	34.04	32.79	33.37
5949	NYSE	FDP	Wed, Jun 16, 2021	34.39	34.63	34.06	34.15
5948	NYSE	FDP	Tue, Jun 15, 2021	34.50	34.64	33.93	34.55
5947	NYSE	FDP	Mon, Jun 14, 2021	34.82	35.13	34.25	34.52
5946	NYSE	FDP	Fri, Jun 11, 2021	35.00	35.16	34.59	34.82
5945	NYSE	FDP	Thu, Jun 10, 2021	34.81	35.00	34.37	34.67
5944	NYSE	FDP	Wed, Jun 9, 2021	34.99	35.00	34.72	34.87
5943	NYSE	FDP	Tue, Jun 8, 2021	35.07	35.21	34.66	35.07
5942	NYSE	FDP	Mon, Jun 7, 2021	34.96	35.16	34.71	35.11
5941	NYSE	FDP	Fri, Jun 4, 2021	34.93	35.07	34.61	35.03
5940	NYSE	FDP	Thu, Jun 3, 2021	34.70	34.95	34.44	34.95
5939	NYSE	FDP	Wed, Jun 2, 2021	34.42	34.97	34.02	34.80
5938	NYSE	FDP	Tue, Jun 1, 2021	33.53	34.36	33.31	34.26
5937	NYSE	FDP	Fri, May 28, 2021	33.45	33.56	33.00	33.47
5936	NYSE	FDP	Thu, May 27, 2021	34.24	34.30	33.22	33.23
5935	NYSE	FDP	Wed, May 26, 2021	34.13	34.24	33.80	33.84
5934	NYSE	FDP	Tue, May 25, 2021	34.69	34.69	34.10	34.13
5933	NYSE	FDP	Mon, May 24, 2021	34.81	34.96	34.47	34.76
5932	NYSE	FDP	Fri, May 21, 2021	34.80	35.11	34.56	34.77
5931	NYSE	FDP	Thu, May 20, 2021	35.06	35.38	34.30	34.57
5930	NYSE	FDP	Wed, May 19, 2021	35.20	35.48	34.44	35.38
5929	NYSE	FDP	Tue, May 18, 2021	36.34	36.38	35.23	35.35
5928	NYSE	FDP	Mon, May 17, 2021	35.65	36.57	35.47	36.32
5927	NYSE	FDP	Fri, May 14, 2021	35.41	36.10	35.40	35.74
5926	NYSE	FDP	Thu, May 13, 2021	33.27	35.49	33.11	35.38
5925	NYSE	FDP	Wed, May 12, 2021	33.54	34.08	33.04	33.21
5924	NYSE	FDP	Tue, May 11, 2021	33.95	34.24	33.40	33.56
5923	NYSE	FDP	Mon, May 10, 2021	34.24	34.79	33.86	33.97
5922	NYSE	FDP	Fri, May 7, 2021	34.64	34.90	33.87	34.35
5921	NYSE	FDP	Thu, May 6, 2021	34.57	34.63	33.31	34.57
5920	NYSE	FDP	Wed, May 5, 2021	31.83	34.79	30.00	34.63
5919	NYSE	FDP	Tue, May 4, 2021	29.14	29.45	28.76	28.86
5918	NYSE	FDP	Mon, May 3, 2021	28.18	29.20	28.18	29.17
5917	NYSE	FDP	Fri, Apr 30, 2021	28.33	28.52	28.09	28.20
5916	NYSE	FDP	Thu, Apr 29, 2021	28.40	28.88	28.35	28.53
5915	NYSE	FDP	Wed, Apr 28, 2021	28.79	29.05	28.33	28.36
5914	NYSE	FDP	Tue, Apr 27, 2021	29.25	29.26	28.57	28.80
5913	NYSE	FDP	Mon, Apr 26, 2021	29.76	29.97	28.99	29.01
5912	NYSE	FDP	Fri, Apr 23, 2021	29.46	29.93	29.11	29.65
5911	NYSE	FDP	Thu, Apr 22, 2021	29.77	29.78	29.24	29.32
5910	NYSE	FDP	Wed, Apr 21, 2021	29.09	29.75	29.05	29.71
5909	NYSE	FDP	Tue, Apr 20, 2021	28.98	29.29	28.67	28.90
5908	NYSE	FDP	Mon, Apr 19, 2021	29.38	29.38	28.91	29.22
5907	NYSE	FDP	Fri, Apr 16, 2021	29.20	29.43	28.87	29.30
5906	NYSE	FDP	Thu, Apr 15, 2021	29.02	29.13	28.58	28.97
5905	NYSE	FDP	Wed, Apr 14, 2021	28.43	29.12	28.42	28.91
5904	NYSE	FDP	Tue, Apr 13, 2021	28.47	28.72	28.03	28.35
5903	NYSE	FDP	Mon, Apr 12, 2021	28.62	28.82	28.35	28.64
5902	NYSE	FDP	Fri, Apr 9, 2021	28.53	28.66	28.16	28.64
5901	NYSE	FDP	Thu, Apr 8, 2021	28.33	28.45	27.77	28.39
5900	NYSE	FDP	Wed, Apr 7, 2021	29.17	29.26	28.05	28.26
5899	NYSE	FDP	Tue, Apr 6, 2021	29.23	29.57	28.91	29.15
5898	NYSE	FDP	Mon, Apr 5, 2021	28.92	29.22	28.85	29.06
5897	NYSE	FDP	Thu, Apr 1, 2021	28.50	28.91	28.20	28.80
5896	NYSE	FDP	Wed, Mar 31, 2021	28.67	29.03	28.33	28.63
5895	NYSE	FDP	Tue, Mar 30, 2021	28.98	29.15	28.37	28.67
5894	NYSE	FDP	Mon, Mar 29, 2021	28.52	29.37	28.47	28.81
5893	NYSE	FDP	Fri, Mar 26, 2021	28.27	28.75	28.07	28.73
5892	NYSE	FDP	Thu, Mar 25, 2021	27.65	28.14	27.23	28.06
5891	NYSE	FDP	Wed, Mar 24, 2021	28.20	28.79	27.74	27.75
5890	NYSE	FDP	Tue, Mar 23, 2021	28.26	28.57	27.83	28.02
5889	NYSE	FDP	Mon, Mar 22, 2021	30.28	30.34	28.34	28.60
5888	NYSE	FDP	Fri, Mar 19, 2021	30.83	30.89	29.80	30.45
5887	NYSE	FDP	Thu, Mar 18, 2021	29.76	30.32	29.63	29.87
5886	NYSE	FDP	Wed, Mar 17, 2021	29.89	30.03	29.19	29.83
5885	NYSE	FDP	Tue, Mar 16, 2021	30.01	30.01	29.58	29.88
5884	NYSE	FDP	Mon, Mar 15, 2021	30.44	30.68	29.95	30.25
5883	NYSE	FDP	Fri, Mar 12, 2021	30.39	30.85	30.12	30.58
5882	NYSE	FDP	Thu, Mar 11, 2021	30.00	30.35	29.75	30.20
5881	NYSE	FDP	Wed, Mar 10, 2021	29.43	30.11	29.13	29.86
5880	NYSE	FDP	Tue, Mar 9, 2021	29.68	29.99	28.89	29.34
5879	NYSE	FDP	Mon, Mar 8, 2021	28.53	29.89	28.43	29.68
5878	NYSE	FDP	Fri, Mar 5, 2021	27.32	28.47	27.29	28.47
5877	NYSE	FDP	Thu, Mar 4, 2021	27.14	27.71	26.72	27.10
5876	NYSE	FDP	Wed, Mar 3, 2021	26.34	27.32	26.12	27.02
5875	NYSE	FDP	Tue, Mar 2, 2021	26.00	26.86	25.89	26.31
5874	NYSE	FDP	Mon, Mar 1, 2021	25.81	26.41	25.39	25.85
5873	NYSE	FDP	Fri, Feb 26, 2021	25.39	26.30	25.31	25.74
5872	NYSE	FDP	Thu, Feb 25, 2021	26.47	26.71	24.80	25.16
5871	NYSE	FDP	Wed, Feb 24, 2021	27.84	29.31	26.14	26.55
5870	NYSE	FDP	Tue, Feb 23, 2021	25.71	27.98	25.48	27.25
5869	NYSE	FDP	Mon, Feb 22, 2021	25.23	26.22	25.21	26.21
5868	NYSE	FDP	Fri, Feb 19, 2021	25.38	25.69	25.17	25.31
5867	NYSE	FDP	Thu, Feb 18, 2021	25.67	26.32	25.34	25.34
5866	NYSE	FDP	Wed, Feb 17, 2021	26.00	26.32	25.63	25.65
5865	NYSE	FDP	Tue, Feb 16, 2021	27.00	27.13	26.06	26.09
5864	NYSE	FDP	Fri, Feb 12, 2021	26.39	26.84	26.20	26.70
5863	NYSE	FDP	Thu, Feb 11, 2021	26.68	26.89	26.14	26.68
5862	NYSE	FDP	Wed, Feb 10, 2021	26.99	27.08	26.11	26.59
5861	NYSE	FDP	Tue, Feb 9, 2021	26.26	26.98	26.14	26.92
5860	NYSE	FDP	Mon, Feb 8, 2021	25.71	26.24	25.46	26.19
5859	NYSE	FDP	Fri, Feb 5, 2021	25.47	25.60	25.06	25.56
5858	NYSE	FDP	Thu, Feb 4, 2021	24.76	25.42	24.58	25.19
5857	NYSE	FDP	Wed, Feb 3, 2021	24.47	24.81	24.24	24.71
5856	NYSE	FDP	Tue, Feb 2, 2021	24.64	24.78	24.12	24.58
5855	NYSE	FDP	Mon, Feb 1, 2021	24.61	24.65	23.93	24.36
5854	NYSE	FDP	Fri, Jan 29, 2021	25.10	25.22	24.45	24.47
5853	NYSE	FDP	Thu, Jan 28, 2021	25.40	25.63	24.25	24.89
5852	NYSE	FDP	Wed, Jan 27, 2021	24.66	25.56	24.43	25.28
5851	NYSE	FDP	Tue, Jan 26, 2021	24.47	25.00	24.35	24.84
5850	NYSE	FDP	Mon, Jan 25, 2021	23.84	24.23	22.92	24.18
5849	NYSE	FDP	Fri, Jan 22, 2021	24.35	24.50	23.81	24.03
5848	NYSE	FDP	Thu, Jan 21, 2021	25.55	25.55	24.54	24.58
5847	NYSE	FDP	Wed, Jan 20, 2021	24.77	25.84	24.74	25.57
5846	NYSE	FDP	Tue, Jan 19, 2021	24.80	24.80	24.47	24.70
5845	NYSE	FDP	Fri, Jan 15, 2021	24.52	24.98	24.39	24.55
5844	NYSE	FDP	Thu, Jan 14, 2021	25.02	25.36	24.68	24.75
5843	NYSE	FDP	Wed, Jan 13, 2021	25.01	25.17	24.75	24.83
5842	NYSE	FDP	Tue, Jan 12, 2021	25.01	25.21	24.82	24.99
5841	NYSE	FDP	Mon, Jan 11, 2021	25.19	25.46	24.83	24.93
5840	NYSE	FDP	Fri, Jan 8, 2021	26.02	26.02	25.19	25.42
5839	NYSE	FDP	Thu, Jan 7, 2021	25.83	26.12	25.64	25.93
5838	NYSE	FDP	Wed, Jan 6, 2021	24.87	25.86	24.87	25.77
5837	NYSE	FDP	Tue, Jan 5, 2021	24.17	24.72	24.11	24.50
5836	NYSE	FDP	Mon, Jan 4, 2021	24.29	24.35	23.56	24.20
5835	NYSE	FDP	Thu, Dec 31, 2020	24.05	24.18	23.76	24.07
5834	NYSE	FDP	Wed, Dec 30, 2020	24.29	24.43	24.03	24.11
5833	NYSE	FDP	Tue, Dec 29, 2020	25.17	25.28	24.23	24.31
5832	NYSE	FDP	Mon, Dec 28, 2020	25.18	25.65	25.12	25.29
5831	NYSE	FDP	Thu, Dec 24, 2020	25.01	25.03	24.62	25.01
5830	NYSE	FDP	Wed, Dec 23, 2020	24.20	25.05	24.20	24.80
5829	NYSE	FDP	Tue, Dec 22, 2020	24.11	24.44	23.84	24.24
5828	NYSE	FDP	Mon, Dec 21, 2020	24.75	25.07	24.14	24.35
5827	NYSE	FDP	Fri, Dec 18, 2020	25.71	26.13	25.12	25.17
5826	NYSE	FDP	Thu, Dec 17, 2020	25.79	26.10	25.39	25.63
5825	NYSE	FDP	Wed, Dec 16, 2020	26.00	26.41	25.75	25.78
5824	NYSE	FDP	Tue, Dec 15, 2020	25.74	26.16	25.74	26.02
5823	NYSE	FDP	Mon, Dec 14, 2020	26.08	26.65	25.91	25.93
5822	NYSE	FDP	Fri, Dec 11, 2020	25.75	26.31	25.66	25.94
5821	NYSE	FDP	Thu, Dec 10, 2020	25.80	26.09	25.65	25.98
5820	NYSE	FDP	Wed, Dec 9, 2020	26.15	26.37	25.66	25.80
5819	NYSE	FDP	Tue, Dec 8, 2020	25.25	26.14	25.25	25.93
5818	NYSE	FDP	Mon, Dec 7, 2020	25.90	26.15	25.38	25.43
5817	NYSE	FDP	Fri, Dec 4, 2020	25.45	25.82	25.22	25.79
5816	NYSE	FDP	Thu, Dec 3, 2020	24.99	25.36	24.84	25.23
5815	NYSE	FDP	Wed, Dec 2, 2020	25.15	25.22	24.84	25.02
5814	NYSE	FDP	Tue, Dec 1, 2020	25.56	25.80	24.69	25.16
5813	NYSE	FDP	Mon, Nov 30, 2020	24.94	25.50	24.40	25.39
5812	NYSE	FDP	Fri, Nov 27, 2020	25.00	25.17	24.82	25.03
5811	NYSE	FDP	Wed, Nov 25, 2020	25.26	25.86	24.98	25.17
5810	NYSE	FDP	Tue, Nov 24, 2020	24.81	25.74	24.38	25.63
5809	NYSE	FDP	Mon, Nov 23, 2020	24.39	24.78	24.10	24.59
5808	NYSE	FDP	Fri, Nov 20, 2020	24.09	24.14	23.73	24.12
5807	NYSE	FDP	Thu, Nov 19, 2020	24.24	24.38	23.63	24.35
5806	NYSE	FDP	Wed, Nov 18, 2020	23.88	24.30	23.25	24.09
5805	NYSE	FDP	Tue, Nov 17, 2020	24.17	24.29	23.64	23.73
5804	NYSE	FDP	Mon, Nov 16, 2020	23.72	24.57	23.62	24.46
5803	NYSE	FDP	Fri, Nov 13, 2020	22.83	23.19	22.42	23.13
5802	NYSE	FDP	Thu, Nov 12, 2020	22.71	22.94	22.36	22.59
5801	NYSE	FDP	Wed, Nov 11, 2020	23.04	23.18	22.48	23.01
5800	NYSE	FDP	Tue, Nov 10, 2020	22.34	23.25	22.26	22.90
5799	NYSE	FDP	Mon, Nov 9, 2020	22.37	23.17	21.84	21.97
5798	NYSE	FDP	Fri, Nov 6, 2020	22.29	22.33	21.03	21.12
5797	NYSE	FDP	Thu, Nov 5, 2020	20.97	22.20	20.80	22.06
5796	NYSE	FDP	Wed, Nov 4, 2020	21.48	21.50	20.71	20.78
5795	NYSE	FDP	Tue, Nov 3, 2020	22.15	22.44	21.76	21.97
5794	NYSE	FDP	Mon, Nov 2, 2020	22.00	22.03	21.35	21.68
5793	NYSE	FDP	Fri, Oct 30, 2020	21.90	22.05	21.31	21.53
5792	NYSE	FDP	Thu, Oct 29, 2020	22.00	22.44	21.66	21.95
5791	NYSE	FDP	Wed, Oct 28, 2020	23.56	24.31	22.16	22.19
5790	NYSE	FDP	Tue, Oct 27, 2020	24.23	24.50	23.97	24.06
5789	NYSE	FDP	Mon, Oct 26, 2020	24.87	24.87	24.26	24.38
5788	NYSE	FDP	Fri, Oct 23, 2020	25.19	25.29	24.87	25.03
5787	NYSE	FDP	Thu, Oct 22, 2020	24.77	25.08	24.32	25.02
5786	NYSE	FDP	Wed, Oct 21, 2020	24.39	24.54	24.09	24.49
5785	NYSE	FDP	Tue, Oct 20, 2020	24.38	24.54	24.22	24.32
5784	NYSE	FDP	Mon, Oct 19, 2020	24.74	24.88	24.05	24.10
5783	NYSE	FDP	Fri, Oct 16, 2020	24.75	24.98	24.47	24.63
5782	NYSE	FDP	Thu, Oct 15, 2020	23.70	24.93	23.70	24.84
5781	NYSE	FDP	Wed, Oct 14, 2020	24.00	24.29	23.70	23.85
5780	NYSE	FDP	Tue, Oct 13, 2020	23.78	24.07	23.73	24.02
5779	NYSE	FDP	Mon, Oct 12, 2020	23.36	24.20	23.36	24.08
5778	NYSE	FDP	Fri, Oct 9, 2020	23.76	23.90	23.38	23.52
5777	NYSE	FDP	Thu, Oct 8, 2020	23.63	23.79	23.30	23.53
5776	NYSE	FDP	Wed, Oct 7, 2020	23.61	23.80	23.37	23.40
5775	NYSE	FDP	Tue, Oct 6, 2020	23.56	24.15	23.44	23.47
5774	NYSE	FDP	Mon, Oct 5, 2020	22.98	23.42	22.89	23.37
5773	NYSE	FDP	Fri, Oct 2, 2020	22.24	22.93	22.24	22.87
5772	NYSE	FDP	Thu, Oct 1, 2020	23.00	23.00	22.40	22.57
5771	NYSE	FDP	Wed, Sep 30, 2020	22.59	23.11	22.59	22.92
5770	NYSE	FDP	Tue, Sep 29, 2020	22.60	22.83	22.46	22.50
5769	NYSE	FDP	Mon, Sep 28, 2020	22.40	23.00	22.40	22.56
5768	NYSE	FDP	Fri, Sep 25, 2020	22.01	22.58	21.99	22.33
5767	NYSE	FDP	Thu, Sep 24, 2020	21.45	22.65	21.15	22.23
5766	NYSE	FDP	Wed, Sep 23, 2020	22.40	22.85	21.39	21.42
5765	NYSE	FDP	Tue, Sep 22, 2020	22.57	22.94	22.24	22.36
5764	NYSE	FDP	Mon, Sep 21, 2020	23.26	23.35	22.35	22.56
5763	NYSE	FDP	Fri, Sep 18, 2020	23.91	24.25	23.54	23.63
5762	NYSE	FDP	Thu, Sep 17, 2020	23.59	24.08	23.40	23.91
5761	NYSE	FDP	Wed, Sep 16, 2020	23.84	24.08	23.70	23.77
5760	NYSE	FDP	Tue, Sep 15, 2020	23.72	23.95	23.61	23.69
5759	NYSE	FDP	Mon, Sep 14, 2020	23.94	24.03	23.66	23.69
5758	NYSE	FDP	Fri, Sep 11, 2020	23.96	24.19	23.58	23.92
5757	NYSE	FDP	Thu, Sep 10, 2020	24.11	24.49	23.98	24.02
5756	NYSE	FDP	Wed, Sep 9, 2020	23.98	24.25	23.81	24.00
5755	NYSE	FDP	Tue, Sep 8, 2020	23.30	23.93	22.97	23.78
5754	NYSE	FDP	Fri, Sep 4, 2020	23.68	23.77	22.95	23.33
5753	NYSE	FDP	Thu, Sep 3, 2020	23.37	23.93	23.01	23.36
5752	NYSE	FDP	Wed, Sep 2, 2020	23.21	23.56	23.15	23.27
5751	NYSE	FDP	Tue, Sep 1, 2020	23.06	23.36	22.85	23.18
5750	NYSE	FDP	Mon, Aug 31, 2020	23.51	23.66	23.14	23.19
5749	NYSE	FDP	Fri, Aug 28, 2020	24.06	24.06	23.20	23.66
5748	NYSE	FDP	Thu, Aug 27, 2020	23.50	24.06	23.27	23.88
5747	NYSE	FDP	Wed, Aug 26, 2020	23.45	23.54	23.16	23.26
5746	NYSE	FDP	Tue, Aug 25, 2020	23.69	23.69	23.15	23.46
5745	NYSE	FDP	Mon, Aug 24, 2020	23.34	23.55	23.18	23.53
5744	NYSE	FDP	Fri, Aug 21, 2020	23.46	23.47	22.90	23.24
5743	NYSE	FDP	Thu, Aug 20, 2020	23.55	23.68	23.34	23.59
5742	NYSE	FDP	Wed, Aug 19, 2020	23.79	23.93	23.61	23.66
5741	NYSE	FDP	Tue, Aug 18, 2020	24.06	24.23	23.74	23.84
5740	NYSE	FDP	Mon, Aug 17, 2020	24.63	24.63	23.91	24.22
5739	NYSE	FDP	Fri, Aug 14, 2020	24.37	24.78	24.30	24.46
5738	NYSE	FDP	Thu, Aug 13, 2020	24.76	25.14	24.46	24.63
5737	NYSE	FDP	Wed, Aug 12, 2020	24.66	24.86	24.34	24.73
5736	NYSE	FDP	Tue, Aug 11, 2020	24.67	24.92	24.25	24.42
5735	NYSE	FDP	Mon, Aug 10, 2020	24.50	24.81	24.30	24.49
5734	NYSE	FDP	Fri, Aug 7, 2020	23.81	24.53	23.81	24.39
5733	NYSE	FDP	Thu, Aug 6, 2020	24.28	24.37	23.83	23.99
5732	NYSE	FDP	Wed, Aug 5, 2020	24.01	24.27	23.67	24.22
5731	NYSE	FDP	Tue, Aug 4, 2020	23.03	24.15	22.99	24.04
5730	NYSE	FDP	Mon, Aug 3, 2020	22.56	23.14	22.48	23.13
5729	NYSE	FDP	Fri, Jul 31, 2020	23.08	23.42	22.20	22.58
5728	NYSE	FDP	Thu, Jul 30, 2020	24.11	24.11	23.17	23.28
5727	NYSE	FDP	Wed, Jul 29, 2020	24.00	24.97	23.71	24.22
5726	NYSE	FDP	Tue, Jul 28, 2020	23.43	23.73	23.14	23.58
5725	NYSE	FDP	Mon, Jul 27, 2020	23.25	23.72	23.01	23.40
5724	NYSE	FDP	Fri, Jul 24, 2020	23.99	23.99	23.24	23.33
5723	NYSE	FDP	Thu, Jul 23, 2020	23.86	24.09	23.66	23.94
5722	NYSE	FDP	Wed, Jul 22, 2020	23.53	23.84	23.38	23.58
5721	NYSE	FDP	Tue, Jul 21, 2020	23.08	23.82	22.99	23.72
5720	NYSE	FDP	Mon, Jul 20, 2020	23.01	23.14	22.44	22.72
5719	NYSE	FDP	Fri, Jul 17, 2020	23.12	23.39	22.90	23.18
5718	NYSE	FDP	Thu, Jul 16, 2020	23.79	23.80	22.97	23.13
5717	NYSE	FDP	Wed, Jul 15, 2020	23.72	24.22	23.71	23.76
5716	NYSE	FDP	Tue, Jul 14, 2020	23.06	23.38	22.89	23.22
5715	NYSE	FDP	Mon, Jul 13, 2020	23.54	23.85	22.99	23.13
5714	NYSE	FDP	Fri, Jul 10, 2020	22.51	23.56	22.45	23.50
5713	NYSE	FDP	Thu, Jul 9, 2020	22.81	22.81	22.05	22.46
5712	NYSE	FDP	Wed, Jul 8, 2020	23.83	23.96	22.77	22.96
5711	NYSE	FDP	Tue, Jul 7, 2020	23.78	24.09	23.50	23.79
5710	NYSE	FDP	Mon, Jul 6, 2020	24.04	24.09	23.74	24.02
5709	NYSE	FDP	Thu, Jul 2, 2020	23.89	24.42	23.53	23.57
5708	NYSE	FDP	Wed, Jul 1, 2020	24.68	24.82	23.34	23.39
5707	NYSE	FDP	Tue, Jun 30, 2020	24.14	24.76	24.14	24.62
5706	NYSE	FDP	Mon, Jun 29, 2020	23.68	24.44	23.41	24.19
5705	NYSE	FDP	Fri, Jun 26, 2020	23.68	23.68	23.06	23.34
5704	NYSE	FDP	Thu, Jun 25, 2020	23.27	23.91	23.06	23.86
5703	NYSE	FDP	Wed, Jun 24, 2020	23.72	23.83	22.79	23.36
5702	NYSE	FDP	Tue, Jun 23, 2020	23.68	24.00	23.31	23.98
5701	NYSE	FDP	Mon, Jun 22, 2020	23.72	23.78	22.57	23.30
5700	NYSE	FDP	Fri, Jun 19, 2020	24.17	24.32	23.30	24.05
5699	NYSE	FDP	Thu, Jun 18, 2020	23.85	24.30	23.69	24.03
5698	NYSE	FDP	Wed, Jun 17, 2020	24.53	24.61	24.01	24.09
5697	NYSE	FDP	Tue, Jun 16, 2020	24.46	24.57	23.80	24.41
5696	NYSE	FDP	Mon, Jun 15, 2020	23.01	23.89	22.75	23.80
5695	NYSE	FDP	Fri, Jun 12, 2020	23.71	23.93	23.23	23.70
5694	NYSE	FDP	Thu, Jun 11, 2020	23.46	23.88	22.80	22.89
5693	NYSE	FDP	Wed, Jun 10, 2020	24.96	25.05	24.13	24.21
5692	NYSE	FDP	Tue, Jun 9, 2020	26.34	26.49	24.81	24.98
5691	NYSE	FDP	Mon, Jun 8, 2020	25.77	26.86	25.70	26.78
5690	NYSE	FDP	Fri, Jun 5, 2020	25.44	25.99	25.29	25.45
5689	NYSE	FDP	Thu, Jun 4, 2020	24.21	25.19	24.15	25.07
5688	NYSE	FDP	Wed, Jun 3, 2020	24.16	24.75	23.73	24.14
5687	NYSE	FDP	Tue, Jun 2, 2020	23.89	24.29	23.42	23.85
5686	NYSE	FDP	Mon, Jun 1, 2020	24.80	24.99	23.86	23.86
5685	NYSE	FDP	Fri, May 29, 2020	24.34	24.98	24.00	24.89
5684	NYSE	FDP	Thu, May 28, 2020	25.00	25.10	24.39	24.66
5683	NYSE	FDP	Wed, May 27, 2020	24.42	24.74	23.83	24.66
5682	NYSE	FDP	Tue, May 26, 2020	23.13	24.04	23.07	23.89
5681	NYSE	FDP	Fri, May 22, 2020	23.32	23.32	22.39	22.74
5680	NYSE	FDP	Thu, May 21, 2020	22.59	23.09	22.22	23.07
5679	NYSE	FDP	Wed, May 20, 2020	22.50	22.76	22.15	22.61
5678	NYSE	FDP	Tue, May 19, 2020	23.02	23.08	22.06	22.17
5677	NYSE	FDP	Mon, May 18, 2020	22.66	23.30	22.50	23.14
5676	NYSE	FDP	Fri, May 15, 2020	21.89	22.65	21.40	22.20
5675	NYSE	FDP	Thu, May 14, 2020	21.27	22.05	20.25	22.01
5674	NYSE	FDP	Wed, May 13, 2020	23.82	23.82	21.31	21.55
5673	NYSE	FDP	Tue, May 12, 2020	24.59	24.72	23.80	23.94
5672	NYSE	FDP	Mon, May 11, 2020	25.31	25.72	23.92	24.25
5671	NYSE	FDP	Fri, May 8, 2020	25.00	25.34	24.21	25.34
5670	NYSE	FDP	Thu, May 7, 2020	24.50	25.30	24.05	24.24
5669	NYSE	FDP	Wed, May 6, 2020	25.00	25.29	23.72	23.80
5668	NYSE	FDP	Tue, May 5, 2020	25.49	25.82	24.64	24.66
5667	NYSE	FDP	Mon, May 4, 2020	27.50	27.53	25.10	25.29
5666	NYSE	FDP	Fri, May 1, 2020	28.50	28.64	26.56	26.67
5665	NYSE	FDP	Thu, Apr 30, 2020	29.67	30.28	28.49	28.51
5664	NYSE	FDP	Wed, Apr 29, 2020	33.25	34.36	28.50	29.57
5663	NYSE	FDP	Tue, Apr 28, 2020	33.38	35.35	33.10	35.13
5662	NYSE	FDP	Mon, Apr 27, 2020	32.47	33.24	32.35	32.97
5661	NYSE	FDP	Fri, Apr 24, 2020	32.21	32.88	32.02	32.49
5660	NYSE	FDP	Thu, Apr 23, 2020	31.25	32.33	31.25	31.95
5659	NYSE	FDP	Wed, Apr 22, 2020	31.17	31.89	30.68	31.43
5658	NYSE	FDP	Tue, Apr 21, 2020	31.11	31.95	30.37	30.66
5657	NYSE	FDP	Mon, Apr 20, 2020	31.80	32.41	31.43	31.70
5656	NYSE	FDP	Fri, Apr 17, 2020	31.81	32.22	30.56	32.14
5655	NYSE	FDP	Thu, Apr 16, 2020	31.07	31.50	30.28	31.29
5654	NYSE	FDP	Wed, Apr 15, 2020	31.04	31.77	30.50	31.11
5653	NYSE	FDP	Tue, Apr 14, 2020	31.47	32.06	30.98	31.53
5652	NYSE	FDP	Mon, Apr 13, 2020	31.60	32.19	30.48	30.88
5651	NYSE	FDP	Thu, Apr 9, 2020	29.54	32.08	29.50	32.00
5650	NYSE	FDP	Wed, Apr 8, 2020	29.23	29.86	28.59	29.38
5649	NYSE	FDP	Tue, Apr 7, 2020	30.30	30.76	28.50	28.91
5648	NYSE	FDP	Mon, Apr 6, 2020	27.71	30.29	27.42	29.85
5647	NYSE	FDP	Fri, Apr 3, 2020	27.13	27.48	26.38	26.90
5646	NYSE	FDP	Thu, Apr 2, 2020	26.40	27.55	26.40	27.28
5645	NYSE	FDP	Wed, Apr 1, 2020	27.31	28.51	26.37	26.93
5644	NYSE	FDP	Tue, Mar 31, 2020	29.57	30.58	27.34	27.61
5643	NYSE	FDP	Mon, Mar 30, 2020	29.33	29.89	28.50	29.61
5642	NYSE	FDP	Fri, Mar 27, 2020	32.00	32.09	28.58	28.81
5641	NYSE	FDP	Thu, Mar 26, 2020	31.80	33.39	31.14	32.76
5640	NYSE	FDP	Wed, Mar 25, 2020	34.28	34.28	30.82	31.29
5639	NYSE	FDP	Tue, Mar 24, 2020	34.64	35.88	32.20	34.49
5638	NYSE	FDP	Mon, Mar 23, 2020	34.62	35.73	32.61	33.53
5637	NYSE	FDP	Fri, Mar 20, 2020	36.43	37.47	33.06	34.31
5636	NYSE	FDP	Thu, Mar 19, 2020	36.23	37.30	32.53	36.40
5635	NYSE	FDP	Wed, Mar 18, 2020	32.02	36.78	29.79	36.67
5634	NYSE	FDP	Tue, Mar 17, 2020	27.23	33.43	25.97	33.42
5633	NYSE	FDP	Mon, Mar 16, 2020	25.57	31.23	25.57	26.69
5632	NYSE	FDP	Fri, Mar 13, 2020	25.25	27.42	24.87	27.36
5631	NYSE	FDP	Thu, Mar 12, 2020	26.35	26.35	24.07	24.40
5630	NYSE	FDP	Wed, Mar 11, 2020	29.82	29.82	27.35	27.58
5629	NYSE	FDP	Tue, Mar 10, 2020	29.99	31.05	29.65	30.41
5628	NYSE	FDP	Mon, Mar 9, 2020	27.10	30.15	27.01	29.70
5627	NYSE	FDP	Fri, Mar 6, 2020	27.40	28.43	27.22	28.35
5626	NYSE	FDP	Thu, Mar 5, 2020	27.55	28.30	27.44	27.95
5625	NYSE	FDP	Wed, Mar 4, 2020	28.17	28.29	27.59	28.04
5624	NYSE	FDP	Tue, Mar 3, 2020	28.32	29.03	27.75	27.82
5623	NYSE	FDP	Mon, Mar 2, 2020	27.51	28.90	27.42	28.64
5622	NYSE	FDP	Fri, Feb 28, 2020	27.91	28.37	27.14	27.42
5621	NYSE	FDP	Thu, Feb 27, 2020	28.59	29.66	27.93	28.62
5620	NYSE	FDP	Wed, Feb 26, 2020	30.38	30.66	28.85	29.00
5619	NYSE	FDP	Tue, Feb 25, 2020	28.93	30.41	28.86	30.35
5618	NYSE	FDP	Mon, Feb 24, 2020	28.50	29.16	27.38	29.02
5617	NYSE	FDP	Fri, Feb 21, 2020	30.85	30.85	28.62	28.66
5616	NYSE	FDP	Thu, Feb 20, 2020	29.09	31.55	29.09	30.36
5615	NYSE	FDP	Wed, Feb 19, 2020	30.74	30.74	27.29	29.26
5614	NYSE	FDP	Tue, Feb 18, 2020	34.16	34.35	33.60	34.01
5613	NYSE	FDP	Fri, Feb 14, 2020	34.31	34.67	34.06	34.48
5612	NYSE	FDP	Thu, Feb 13, 2020	34.29	34.48	33.87	34.24
5611	NYSE	FDP	Wed, Feb 12, 2020	34.30	35.00	33.92	34.41
5610	NYSE	FDP	Tue, Feb 11, 2020	33.99	34.33	33.86	33.93
5609	NYSE	FDP	Mon, Feb 10, 2020	32.96	34.20	32.70	33.68
5608	NYSE	FDP	Fri, Feb 7, 2020	32.28	33.06	31.98	33.00
5607	NYSE	FDP	Thu, Feb 6, 2020	32.26	32.79	32.23	32.39
5606	NYSE	FDP	Wed, Feb 5, 2020	31.52	32.41	31.33	32.36
5605	NYSE	FDP	Tue, Feb 4, 2020	32.23	32.32	31.20	31.21
5604	NYSE	FDP	Mon, Feb 3, 2020	31.47	31.90	31.07	31.90
5603	NYSE	FDP	Fri, Jan 31, 2020	31.55	31.96	31.00	31.38
5602	NYSE	FDP	Thu, Jan 30, 2020	31.37	31.82	31.28	31.77
5601	NYSE	FDP	Wed, Jan 29, 2020	32.79	33.00	31.60	31.62
5600	NYSE	FDP	Tue, Jan 28, 2020	32.31	33.46	32.31	32.56
5599	NYSE	FDP	Mon, Jan 27, 2020	31.90	32.51	31.69	32.16
5598	NYSE	FDP	Fri, Jan 24, 2020	34.62	34.62	32.25	32.29
5597	NYSE	FDP	Thu, Jan 23, 2020	34.14	34.64	33.75	34.52
5596	NYSE	FDP	Wed, Jan 22, 2020	34.29	34.42	33.84	34.13
5595	NYSE	FDP	Tue, Jan 21, 2020	34.78	34.78	34.12	34.25
5594	NYSE	FDP	Fri, Jan 17, 2020	34.43	35.02	34.25	34.89
5593	NYSE	FDP	Thu, Jan 16, 2020	34.39	34.84	34.03	34.24
5592	NYSE	FDP	Wed, Jan 15, 2020	34.00	34.39	33.94	34.21
5591	NYSE	FDP	Tue, Jan 14, 2020	33.96	34.29	33.67	34.05
5590	NYSE	FDP	Mon, Jan 13, 2020	34.05	34.19	33.66	34.09
5589	NYSE	FDP	Fri, Jan 10, 2020	34.02	34.34	33.66	34.02
5588	NYSE	FDP	Thu, Jan 9, 2020	34.27	34.45	33.87	34.08
5587	NYSE	FDP	Wed, Jan 8, 2020	34.03	34.44	33.96	34.24
5586	NYSE	FDP	Tue, Jan 7, 2020	34.18	34.58	33.80	33.93
5585	NYSE	FDP	Mon, Jan 6, 2020	34.29	34.83	34.15	34.26
5584	NYSE	FDP	Fri, Jan 3, 2020	34.34	34.85	34.11	34.57
5583	NYSE	FDP	Thu, Jan 2, 2020	35.07	35.10	34.22	34.42
5582	NYSE	FDP	Tue, Dec 31, 2019	34.74	35.16	34.66	34.98
5581	NYSE	FDP	Mon, Dec 30, 2019	35.17	35.30	34.68	34.69
5580	NYSE	FDP	Fri, Dec 27, 2019	35.19	35.34	34.93	35.11
5579	NYSE	FDP	Thu, Dec 26, 2019	34.89	35.00	34.74	35.00
5578	NYSE	FDP	Tue, Dec 24, 2019	35.02	35.26	34.72	34.86
5577	NYSE	FDP	Mon, Dec 23, 2019	35.15	35.46	34.54	35.00
5576	NYSE	FDP	Fri, Dec 20, 2019	34.77	35.30	34.62	35.10
5575	NYSE	FDP	Thu, Dec 19, 2019	34.66	35.00	34.47	34.69
5574	NYSE	FDP	Wed, Dec 18, 2019	34.86	34.96	34.45	34.47
5573	NYSE	FDP	Tue, Dec 17, 2019	34.14	34.77	34.14	34.67
5572	NYSE	FDP	Mon, Dec 16, 2019	33.88	34.44	33.88	34.16
5571	NYSE	FDP	Fri, Dec 13, 2019	34.18	34.42	33.70	33.76
5570	NYSE	FDP	Thu, Dec 12, 2019	33.85	34.58	33.85	34.30
5569	NYSE	FDP	Wed, Dec 11, 2019	33.49	34.04	33.41	34.00
5568	NYSE	FDP	Tue, Dec 10, 2019	33.42	33.79	33.31	33.48
5567	NYSE	FDP	Mon, Dec 9, 2019	33.27	33.67	33.16	33.44
5566	NYSE	FDP	Fri, Dec 6, 2019	33.25	33.75	33.22	33.38
5565	NYSE	FDP	Thu, Dec 5, 2019	32.63	33.21	32.37	33.12
5564	NYSE	FDP	Wed, Dec 4, 2019	32.95	33.17	32.50	32.63
5563	NYSE	FDP	Tue, Dec 3, 2019	32.55	32.87	32.42	32.85
5562	NYSE	FDP	Mon, Dec 2, 2019	32.67	32.89	32.30	32.75
5561	NYSE	FDP	Fri, Nov 29, 2019	32.76	32.87	32.55	32.70
5560	NYSE	FDP	Wed, Nov 27, 2019	32.32	32.80	32.25	32.72
5559	NYSE	FDP	Tue, Nov 26, 2019	32.52	32.75	31.92	32.10
5558	NYSE	FDP	Mon, Nov 25, 2019	31.38	32.54	31.04	32.51
5557	NYSE	FDP	Fri, Nov 22, 2019	31.40	31.62	31.23	31.39
5556	NYSE	FDP	Thu, Nov 21, 2019	31.42	31.42	30.96	31.28
5555	NYSE	FDP	Wed, Nov 20, 2019	31.05	31.62	31.05	31.37
5554	NYSE	FDP	Tue, Nov 19, 2019	31.73	31.81	31.21	31.26
5553	NYSE	FDP	Mon, Nov 18, 2019	31.66	31.66	31.23	31.48
5552	NYSE	FDP	Fri, Nov 15, 2019	31.77	31.77	31.15	31.67
5551	NYSE	FDP	Thu, Nov 14, 2019	31.84	32.03	31.45	31.63
5550	NYSE	FDP	Wed, Nov 13, 2019	31.39	31.75	31.23	31.66
5549	NYSE	FDP	Tue, Nov 12, 2019	31.78	31.80	31.34	31.58
5548	NYSE	FDP	Mon, Nov 11, 2019	31.38	31.60	31.02	31.45
5547	NYSE	FDP	Fri, Nov 8, 2019	31.33	31.63	31.01	31.54
5546	NYSE	FDP	Thu, Nov 7, 2019	31.40	32.09	30.82	31.37
5545	NYSE	FDP	Wed, Nov 6, 2019	31.07	31.55	30.86	31.10
5544	NYSE	FDP	Tue, Nov 5, 2019	32.21	32.50	30.87	30.93
5543	NYSE	FDP	Mon, Nov 4, 2019	32.00	32.27	31.58	32.17
5542	NYSE	FDP	Fri, Nov 1, 2019	31.97	32.44	31.97	32.14
5541	NYSE	FDP	Thu, Oct 31, 2019	31.62	31.91	30.94	31.90
5540	NYSE	FDP	Wed, Oct 30, 2019	31.82	32.02	30.96	31.63
5539	NYSE	FDP	Tue, Oct 29, 2019	29.50	32.45	29.27	31.67
5538	NYSE	FDP	Mon, Oct 28, 2019	27.90	28.66	27.83	28.55
5537	NYSE	FDP	Fri, Oct 25, 2019	28.00	28.04	27.13	27.66
5536	NYSE	FDP	Thu, Oct 24, 2019	28.53	28.67	27.92	28.05
5535	NYSE	FDP	Wed, Oct 23, 2019	28.95	29.14	28.65	28.69
5534	NYSE	FDP	Tue, Oct 22, 2019	28.73	29.10	28.50	28.91
5533	NYSE	FDP	Mon, Oct 21, 2019	29.02	29.24	28.62	28.85
5532	NYSE	FDP	Fri, Oct 18, 2019	29.24	29.37	28.50	28.80
5531	NYSE	FDP	Thu, Oct 17, 2019	29.20	29.58	28.92	29.38
5530	NYSE	FDP	Wed, Oct 16, 2019	29.70	29.70	28.85	29.06
5529	NYSE	FDP	Tue, Oct 15, 2019	30.45	30.50	29.66	29.69
5528	NYSE	FDP	Mon, Oct 14, 2019	30.17	30.68	30.03	30.51
5527	NYSE	FDP	Fri, Oct 11, 2019	30.68	30.82	30.38	30.41
5526	NYSE	FDP	Thu, Oct 10, 2019	30.49	30.61	30.15	30.40
5525	NYSE	FDP	Wed, Oct 9, 2019	30.53	30.53	30.09	30.45
5524	NYSE	FDP	Tue, Oct 8, 2019	31.07	31.22	30.19	30.44
5523	NYSE	FDP	Mon, Oct 7, 2019	31.46	31.69	31.11	31.27
5522	NYSE	FDP	Fri, Oct 4, 2019	32.01	32.01	30.97	31.65
5521	NYSE	FDP	Thu, Oct 3, 2019	33.32	33.47	31.92	32.08
5520	NYSE	FDP	Wed, Oct 2, 2019	33.67	34.19	32.92	33.55
5519	NYSE	FDP	Tue, Oct 1, 2019	34.21	35.15	33.91	34.00
5518	NYSE	FDP	Mon, Sep 30, 2019	37.27	37.68	34.05	34.11
5517	NYSE	FDP	Fri, Sep 27, 2019	37.67	38.64	37.20	37.55
5516	NYSE	FDP	Thu, Sep 26, 2019	37.99	38.79	37.32	37.90
5515	NYSE	FDP	Wed, Sep 25, 2019	36.70	38.22	36.05	37.99
5514	NYSE	FDP	Tue, Sep 24, 2019	34.75	37.05	34.22	36.82
5513	NYSE	FDP	Mon, Sep 23, 2019	30.54	30.89	30.37	30.59
5512	NYSE	FDP	Fri, Sep 20, 2019	30.72	30.98	30.54	30.73
5511	NYSE	FDP	Thu, Sep 19, 2019	31.33	31.35	30.53	30.70
5510	NYSE	FDP	Wed, Sep 18, 2019	31.38	31.47	30.73	31.07
5509	NYSE	FDP	Tue, Sep 17, 2019	31.52	31.57	31.16	31.43
5508	NYSE	FDP	Mon, Sep 16, 2019	31.56	32.11	31.32	31.72
5507	NYSE	FDP	Fri, Sep 13, 2019	31.84	32.13	31.39	31.73
5506	NYSE	FDP	Thu, Sep 12, 2019	31.75	32.05	31.30	31.78
5505	NYSE	FDP	Wed, Sep 11, 2019	30.46	31.82	29.91	31.65
5504	NYSE	FDP	Tue, Sep 10, 2019	29.23	30.52	29.15	30.43
5503	NYSE	FDP	Mon, Sep 9, 2019	28.29	29.24	27.88	29.23
5502	NYSE	FDP	Fri, Sep 6, 2019	28.39	28.80	28.06	28.50
5501	NYSE	FDP	Thu, Sep 5, 2019	27.62	28.76	27.62	28.27
5500	NYSE	FDP	Wed, Sep 4, 2019	26.53	27.50	26.53	27.47
5499	NYSE	FDP	Tue, Sep 3, 2019	25.91	26.66	25.71	26.57
5498	NYSE	FDP	Fri, Aug 30, 2019	25.68	26.51	25.62	26.04
5497	NYSE	FDP	Thu, Aug 29, 2019	25.54	25.80	25.40	25.60
5496	NYSE	FDP	Wed, Aug 28, 2019	25.49	25.73	25.25	25.44
5495	NYSE	FDP	Tue, Aug 27, 2019	26.63	26.80	25.49	25.62
5494	NYSE	FDP	Mon, Aug 26, 2019	26.59	26.59	26.23	26.54
5493	NYSE	FDP	Fri, Aug 23, 2019	26.71	26.76	26.19	26.25
5492	NYSE	FDP	Thu, Aug 22, 2019	26.70	27.05	26.39	26.76
5491	NYSE	FDP	Wed, Aug 21, 2019	26.40	26.81	26.19	26.55
5490	NYSE	FDP	Tue, Aug 20, 2019	25.83	26.24	25.60	26.16
5489	NYSE	FDP	Mon, Aug 19, 2019	26.35	26.44	25.52	25.79
5488	NYSE	FDP	Fri, Aug 16, 2019	25.62	26.05	25.43	25.97
5487	NYSE	FDP	Thu, Aug 15, 2019	26.40	26.40	24.99	25.46
5486	NYSE	FDP	Wed, Aug 14, 2019	27.18	27.26	26.20	26.33
5485	NYSE	FDP	Tue, Aug 13, 2019	27.66	28.71	27.52	27.54
5484	NYSE	FDP	Mon, Aug 12, 2019	28.51	28.82	27.55	27.83
5483	NYSE	FDP	Fri, Aug 9, 2019	29.61	29.75	28.84	28.86
5482	NYSE	FDP	Thu, Aug 8, 2019	28.84	29.68	28.74	29.61
5481	NYSE	FDP	Wed, Aug 7, 2019	28.56	28.83	28.03	28.80
5480	NYSE	FDP	Tue, Aug 6, 2019	29.03	29.35	28.62	28.90
5479	NYSE	FDP	Mon, Aug 5, 2019	28.92	29.13	28.61	29.00
5478	NYSE	FDP	Fri, Aug 2, 2019	29.77	30.00	28.49	29.31
5477	NYSE	FDP	Thu, Aug 1, 2019	30.19	30.80	29.72	29.80
5476	NYSE	FDP	Wed, Jul 31, 2019	30.36	31.12	30.03	30.33
5475	NYSE	FDP	Tue, Jul 30, 2019	27.44	30.37	26.79	30.27
5474	NYSE	FDP	Mon, Jul 29, 2019	26.77	27.32	26.69	27.24
5473	NYSE	FDP	Fri, Jul 26, 2019	26.20	26.90	26.04	26.77
5472	NYSE	FDP	Thu, Jul 25, 2019	25.53	26.45	25.53	26.20
5471	NYSE	FDP	Wed, Jul 24, 2019	25.54	25.69	25.08	25.67
5470	NYSE	FDP	Tue, Jul 23, 2019	25.35	25.94	25.35	25.65
5469	NYSE	FDP	Mon, Jul 22, 2019	24.80	25.53	24.80	25.29
5468	NYSE	FDP	Fri, Jul 19, 2019	24.62	25.05	24.54	24.95
5467	NYSE	FDP	Thu, Jul 18, 2019	24.49	24.86	24.32	24.66
5466	NYSE	FDP	Wed, Jul 17, 2019	24.43	24.74	24.14	24.43
5465	NYSE	FDP	Tue, Jul 16, 2019	24.01	24.81	24.01	24.50
5464	NYSE	FDP	Mon, Jul 15, 2019	24.35	24.35	22.98	24.05
5463	NYSE	FDP	Fri, Jul 12, 2019	25.60	25.62	23.87	24.36
5462	NYSE	FDP	Thu, Jul 11, 2019	27.54	27.73	25.41	25.42
5461	NYSE	FDP	Wed, Jul 10, 2019	27.36	27.78	26.96	27.78
5460	NYSE	FDP	Tue, Jul 9, 2019	27.38	27.62	27.18	27.34
5459	NYSE	FDP	Mon, Jul 8, 2019	27.29	27.68	26.93	27.41
5458	NYSE	FDP	Fri, Jul 5, 2019	26.87	27.29	26.54	27.25
5457	NYSE	FDP	Wed, Jul 3, 2019	26.91	27.35	26.89	26.90
5456	NYSE	FDP	Tue, Jul 2, 2019	27.10	27.37	26.73	26.81
5455	NYSE	FDP	Mon, Jul 1, 2019	27.01	27.50	27.01	27.20
5454	NYSE	FDP	Fri, Jun 28, 2019	26.83	27.11	26.56	26.95
5453	NYSE	FDP	Thu, Jun 27, 2019	26.73	26.82	26.26	26.76
5452	NYSE	FDP	Wed, Jun 26, 2019	27.26	27.51	26.71	26.72
5451	NYSE	FDP	Tue, Jun 25, 2019	27.26	27.59	26.97	27.31
5450	NYSE	FDP	Mon, Jun 24, 2019	27.20	27.63	26.91	27.25
5449	NYSE	FDP	Fri, Jun 21, 2019	27.09	27.61	26.24	27.21
5448	NYSE	FDP	Thu, Jun 20, 2019	27.74	27.82	27.00	27.27
5447	NYSE	FDP	Wed, Jun 19, 2019	28.07	28.07	27.38	27.71
5446	NYSE	FDP	Tue, Jun 18, 2019	28.18	28.40	27.98	28.09
5445	NYSE	FDP	Mon, Jun 17, 2019	28.26	28.30	27.77	27.99
5444	NYSE	FDP	Fri, Jun 14, 2019	27.90	28.33	27.88	28.20
5443	NYSE	FDP	Thu, Jun 13, 2019	27.84	28.24	27.66	28.01
5442	NYSE	FDP	Wed, Jun 12, 2019	27.72	27.98	27.53	27.74
5441	NYSE	FDP	Tue, Jun 11, 2019	27.58	28.01	27.42	27.72
5440	NYSE	FDP	Mon, Jun 10, 2019	27.06	27.73	27.06	27.44
5439	NYSE	FDP	Fri, Jun 7, 2019	26.90	27.29	26.70	26.98
5438	NYSE	FDP	Thu, Jun 6, 2019	26.50	27.02	26.35	26.78
5437	NYSE	FDP	Wed, Jun 5, 2019	26.35	26.75	26.10	26.50
5436	NYSE	FDP	Tue, Jun 4, 2019	25.61	26.49	25.61	26.27
5435	NYSE	FDP	Mon, Jun 3, 2019	24.92	25.62	24.92	25.54
5434	NYSE	FDP	Fri, May 31, 2019	24.86	25.07	24.40	25.02
5433	NYSE	FDP	Thu, May 30, 2019	25.17	25.54	25.00	25.18
5432	NYSE	FDP	Wed, May 29, 2019	24.57	25.26	24.56	25.07
5431	NYSE	FDP	Tue, May 28, 2019	24.89	25.06	24.15	24.82
5430	NYSE	FDP	Fri, May 24, 2019	25.72	25.76	24.61	24.89
5429	NYSE	FDP	Thu, May 23, 2019	26.70	26.70	25.46	25.63
5428	NYSE	FDP	Wed, May 22, 2019	28.05	28.05	26.26	26.84
5427	NYSE	FDP	Tue, May 21, 2019	28.68	28.68	27.55	28.15
5426	NYSE	FDP	Mon, May 20, 2019	29.06	29.34	28.49	28.53
5425	NYSE	FDP	Fri, May 17, 2019	29.31	29.69	29.06	29.20
5424	NYSE	FDP	Thu, May 16, 2019	29.48	29.69	29.23	29.57
5423	NYSE	FDP	Wed, May 15, 2019	28.49	29.43	28.35	29.39
5422	NYSE	FDP	Tue, May 14, 2019	28.02	28.71	27.96	28.65
5421	NYSE	FDP	Mon, May 13, 2019	28.32	28.52	27.66	28.05
5420	NYSE	FDP	Fri, May 10, 2019	28.57	28.85	27.88	28.58
5419	NYSE	FDP	Thu, May 9, 2019	28.54	28.67	27.86	28.64
5418	NYSE	FDP	Wed, May 8, 2019	28.72	28.95	28.30	28.68
5417	NYSE	FDP	Tue, May 7, 2019	28.80	29.01	28.42	28.75
5416	NYSE	FDP	Mon, May 6, 2019	28.10	29.04	28.01	29.00
5415	NYSE	FDP	Fri, May 3, 2019	28.58	28.61	28.02	28.41
5414	NYSE	FDP	Thu, May 2, 2019	29.12	29.32	28.38	28.47
5413	NYSE	FDP	Wed, May 1, 2019	29.80	29.88	29.29	29.44
5412	NYSE	FDP	Tue, Apr 30, 2019	28.98	30.85	28.50	29.51
5411	NYSE	FDP	Mon, Apr 29, 2019	27.65	28.54	27.65	28.45
5410	NYSE	FDP	Fri, Apr 26, 2019	27.07	27.89	26.90	27.75
5409	NYSE	FDP	Thu, Apr 25, 2019	27.06	27.18	26.59	27.00
5408	NYSE	FDP	Wed, Apr 24, 2019	26.96	27.40	26.85	27.16
5407	NYSE	FDP	Tue, Apr 23, 2019	26.50	27.22	26.50	27.07
5406	NYSE	FDP	Mon, Apr 22, 2019	26.69	26.92	26.34	26.50
5405	NYSE	FDP	Thu, Apr 18, 2019	26.63	26.84	26.42	26.80
5404	NYSE	FDP	Wed, Apr 17, 2019	26.53	26.91	26.27	26.70
5403	NYSE	FDP	Tue, Apr 16, 2019	26.44	26.75	26.20	26.50
5402	NYSE	FDP	Mon, Apr 15, 2019	26.44	26.76	26.02	26.35
5401	NYSE	FDP	Fri, Apr 12, 2019	26.25	26.55	25.85	26.34
5400	NYSE	FDP	Thu, Apr 11, 2019	26.44	26.96	26.11	26.20
5399	NYSE	FDP	Wed, Apr 10, 2019	26.50	26.52	25.40	26.40
5398	NYSE	FDP	Tue, Apr 9, 2019	27.08	27.22	26.53	26.55
5397	NYSE	FDP	Mon, Apr 8, 2019	26.87	27.50	26.84	27.07
5396	NYSE	FDP	Fri, Apr 5, 2019	26.73	27.10	26.62	26.92
5395	NYSE	FDP	Thu, Apr 4, 2019	26.31	27.13	26.24	26.69
5394	NYSE	FDP	Wed, Apr 3, 2019	26.78	26.78	26.20	26.34
5393	NYSE	FDP	Tue, Apr 2, 2019	27.30	27.30	26.48	26.65
5392	NYSE	FDP	Mon, Apr 1, 2019	27.22	27.49	27.00	27.27
5391	NYSE	FDP	Fri, Mar 29, 2019	27.27	27.39	26.61	27.03
5390	NYSE	FDP	Thu, Mar 28, 2019	27.20	27.45	26.91	27.06
5389	NYSE	FDP	Wed, Mar 27, 2019	27.23	27.65	27.04	27.17
5388	NYSE	FDP	Tue, Mar 26, 2019	26.55	27.33	26.55	27.27
5387	NYSE	FDP	Mon, Mar 25, 2019	26.70	26.75	26.09	26.55
5386	NYSE	FDP	Fri, Mar 22, 2019	27.08	27.33	26.49	26.69
5385	NYSE	FDP	Thu, Mar 21, 2019	27.10	27.30	26.85	27.16
5384	NYSE	FDP	Wed, Mar 20, 2019	27.76	27.87	26.94	27.02
5383	NYSE	FDP	Tue, Mar 19, 2019	28.06	28.13	27.62	27.82
5382	NYSE	FDP	Mon, Mar 18, 2019	27.73	28.56	27.73	28.05
5381	NYSE	FDP	Fri, Mar 15, 2019	27.23	27.88	27.00	27.84
5380	NYSE	FDP	Thu, Mar 14, 2019	27.00	27.41	27.00	27.21
5379	NYSE	FDP	Wed, Mar 13, 2019	26.46	27.49	26.46	26.82
5378	NYSE	FDP	Tue, Mar 12, 2019	26.25	26.42	25.64	26.35
5377	NYSE	FDP	Mon, Mar 11, 2019	25.91	26.44	25.71	26.24
5376	NYSE	FDP	Fri, Mar 8, 2019	25.70	25.98	25.13	25.73
5375	NYSE	FDP	Thu, Mar 7, 2019	26.17	26.17	25.53	25.75
5374	NYSE	FDP	Wed, Mar 6, 2019	26.73	26.83	26.12	26.23
5373	NYSE	FDP	Tue, Mar 5, 2019	27.10	27.40	26.57	26.72
5372	NYSE	FDP	Mon, Mar 4, 2019	26.88	27.37	26.52	27.16
5371	NYSE	FDP	Fri, Mar 1, 2019	27.68	27.93	26.79	26.92
5370	NYSE	FDP	Thu, Feb 28, 2019	28.25	28.37	27.39	27.68
5369	NYSE	FDP	Wed, Feb 27, 2019	27.94	28.72	27.88	28.34
5368	NYSE	FDP	Tue, Feb 26, 2019	27.71	28.24	27.21	28.02
5367	NYSE	FDP	Mon, Feb 25, 2019	27.76	28.43	27.52	27.70
5366	NYSE	FDP	Fri, Feb 22, 2019	27.77	28.16	27.33	27.87
5365	NYSE	FDP	Thu, Feb 21, 2019	27.42	28.01	27.14	27.99
5364	NYSE	FDP	Wed, Feb 20, 2019	29.45	30.55	27.33	27.71
5363	NYSE	FDP	Tue, Feb 19, 2019	32.74	34.35	28.61	29.21
5362	NYSE	FDP	Fri, Feb 15, 2019	34.69	35.30	34.52	35.22
5361	NYSE	FDP	Thu, Feb 14, 2019	34.65	34.73	34.21	34.43
5360	NYSE	FDP	Wed, Feb 13, 2019	34.67	35.06	34.67	34.81
5359	NYSE	FDP	Tue, Feb 12, 2019	34.02	34.87	34.02	34.61
5358	NYSE	FDP	Mon, Feb 11, 2019	33.67	33.90	33.45	33.88
5357	NYSE	FDP	Fri, Feb 8, 2019	32.22	33.69	32.22	33.66
5356	NYSE	FDP	Thu, Feb 7, 2019	32.23	32.49	31.86	32.24
5355	NYSE	FDP	Wed, Feb 6, 2019	32.49	32.78	32.04	32.38
5354	NYSE	FDP	Tue, Feb 5, 2019	32.29	32.73	32.17	32.53
5353	NYSE	FDP	Mon, Feb 4, 2019	32.06	32.34	31.91	32.27
5352	NYSE	FDP	Fri, Feb 1, 2019	32.15	32.28	31.64	32.01
5351	NYSE	FDP	Thu, Jan 31, 2019	31.56	32.11	31.56	31.98
5350	NYSE	FDP	Wed, Jan 30, 2019	31.07	31.89	31.07	31.54
5349	NYSE	FDP	Tue, Jan 29, 2019	30.89	31.34	30.82	31.14
5348	NYSE	FDP	Mon, Jan 28, 2019	30.73	31.20	30.65	30.89
5347	NYSE	FDP	Fri, Jan 25, 2019	30.67	31.37	30.67	30.88
5346	NYSE	FDP	Thu, Jan 24, 2019	30.24	30.80	30.23	30.64
5345	NYSE	FDP	Wed, Jan 23, 2019	30.49	30.61	30.17	30.46
5344	NYSE	FDP	Tue, Jan 22, 2019	30.07	30.48	29.71	30.48
5343	NYSE	FDP	Fri, Jan 18, 2019	30.26	30.70	30.07	30.22
5342	NYSE	FDP	Thu, Jan 17, 2019	30.05	30.22	29.63	30.22
5341	NYSE	FDP	Wed, Jan 16, 2019	30.21	30.50	29.97	30.11
5340	NYSE	FDP	Tue, Jan 15, 2019	30.32	30.32	29.74	30.10
5339	NYSE	FDP	Mon, Jan 14, 2019	30.65	31.20	30.18	30.23
5338	NYSE	FDP	Fri, Jan 11, 2019	30.71	31.37	30.51	30.77
5337	NYSE	FDP	Thu, Jan 10, 2019	30.31	31.35	30.31	30.80
5336	NYSE	FDP	Wed, Jan 9, 2019	29.90	30.53	29.81	30.39
5335	NYSE	FDP	Tue, Jan 8, 2019	30.00	30.26	29.79	29.92
5334	NYSE	FDP	Mon, Jan 7, 2019	29.48	30.42	29.30	29.85
5333	NYSE	FDP	Fri, Jan 4, 2019	29.54	30.06	29.33	29.46
5332	NYSE	FDP	Thu, Jan 3, 2019	28.28	29.64	28.23	29.36
5331	NYSE	FDP	Wed, Jan 2, 2019	28.15	28.89	27.78	28.32
5330	NYSE	FDP	Mon, Dec 31, 2018	28.29	28.64	28.01	28.27
5329	NYSE	FDP	Fri, Dec 28, 2018	28.30	28.65	27.87	28.18
5328	NYSE	FDP	Thu, Dec 27, 2018	28.24	28.65	27.61	28.19
5327	NYSE	FDP	Wed, Dec 26, 2018	27.74	28.64	27.51	28.60
5326	NYSE	FDP	Mon, Dec 24, 2018	27.24	28.10	26.81	27.74
5325	NYSE	FDP	Fri, Dec 21, 2018	29.35	29.35	27.22	27.32
5324	NYSE	FDP	Thu, Dec 20, 2018	29.87	30.13	29.14	29.43
5323	NYSE	FDP	Wed, Dec 19, 2018	30.58	30.86	29.63	29.87
5322	NYSE	FDP	Tue, Dec 18, 2018	32.07	32.47	30.70	30.77
5321	NYSE	FDP	Mon, Dec 17, 2018	32.37	32.67	31.95	32.15
5320	NYSE	FDP	Fri, Dec 14, 2018	33.11	33.32	32.42	32.50
5319	NYSE	FDP	Thu, Dec 13, 2018	33.15	34.01	33.15	33.31
5318	NYSE	FDP	Wed, Dec 12, 2018	32.68	33.51	32.44	33.09
5317	NYSE	FDP	Tue, Dec 11, 2018	32.29	33.16	32.23	32.38
5316	NYSE	FDP	Mon, Dec 10, 2018	32.30	32.30	31.38	32.00
5315	NYSE	FDP	Fri, Dec 7, 2018	31.78	32.64	31.78	32.19
5314	NYSE	FDP	Thu, Dec 6, 2018	31.45	32.00	31.19	31.97
5313	NYSE	FDP	Tue, Dec 4, 2018	33.05	33.05	31.48	31.69
5312	NYSE	FDP	Mon, Dec 3, 2018	33.95	34.27	33.00	33.05
5311	NYSE	FDP	Fri, Nov 30, 2018	33.19	34.22	33.02	33.65
5310	NYSE	FDP	Thu, Nov 29, 2018	32.88	33.58	32.66	33.17
5309	NYSE	FDP	Wed, Nov 28, 2018	30.55	33.36	30.55	33.02
5308	NYSE	FDP	Tue, Nov 27, 2018	30.42	30.77	30.42	30.61
5307	NYSE	FDP	Mon, Nov 26, 2018	30.48	31.18	30.33	30.42
5306	NYSE	FDP	Fri, Nov 23, 2018	30.60	30.86	30.27	30.33
5305	NYSE	FDP	Wed, Nov 21, 2018	30.46	31.51	30.46	30.73
5304	NYSE	FDP	Tue, Nov 20, 2018	29.68	30.97	29.63	30.40
5303	NYSE	FDP	Mon, Nov 19, 2018	30.36	30.55	29.73	29.73
5302	NYSE	FDP	Fri, Nov 16, 2018	30.51	30.80	30.22	30.32
5301	NYSE	FDP	Thu, Nov 15, 2018	30.64	30.82	30.15	30.60
5300	NYSE	FDP	Wed, Nov 14, 2018	31.67	31.74	30.72	30.76
5299	NYSE	FDP	Tue, Nov 13, 2018	31.68	32.05	31.39	31.48
5298	NYSE	FDP	Mon, Nov 12, 2018	31.94	32.22	31.58	31.61
5297	NYSE	FDP	Fri, Nov 9, 2018	32.43	32.99	31.91	31.92
5296	NYSE	FDP	Thu, Nov 8, 2018	32.52	32.81	32.05	32.47
5295	NYSE	FDP	Wed, Nov 7, 2018	33.18	33.25	32.27	32.62
5294	NYSE	FDP	Tue, Nov 6, 2018	32.71	33.42	32.49	33.18
5293	NYSE	FDP	Mon, Nov 5, 2018	32.95	33.40	32.57	32.78
5292	NYSE	FDP	Fri, Nov 2, 2018	33.59	33.65	32.61	32.88
5291	NYSE	FDP	Thu, Nov 1, 2018	33.12	34.30	33.01	33.59
5290	NYSE	FDP	Wed, Oct 31, 2018	31.83	33.34	31.70	33.03
5289	NYSE	FDP	Tue, Oct 30, 2018	29.06	32.49	29.06	31.59
5288	NYSE	FDP	Mon, Oct 29, 2018	31.71	32.76	31.46	32.08
5287	NYSE	FDP	Fri, Oct 26, 2018	31.77	31.96	31.16	31.55
5286	NYSE	FDP	Thu, Oct 25, 2018	31.75	32.12	31.41	31.77
5285	NYSE	FDP	Wed, Oct 24, 2018	31.93	32.51	31.68	31.73
5284	NYSE	FDP	Tue, Oct 23, 2018	30.63	32.23	30.40	31.90
5283	NYSE	FDP	Mon, Oct 22, 2018	30.26	31.33	29.88	30.87
5282	NYSE	FDP	Fri, Oct 19, 2018	29.98	30.29	29.97	30.15
5281	NYSE	FDP	Thu, Oct 18, 2018	30.41	30.60	29.80	30.00
5280	NYSE	FDP	Wed, Oct 17, 2018	30.69	30.87	30.10	30.58
5279	NYSE	FDP	Tue, Oct 16, 2018	30.29	30.97	30.20	30.74
5278	NYSE	FDP	Mon, Oct 15, 2018	30.03	30.77	29.71	30.32
5277	NYSE	FDP	Fri, Oct 12, 2018	31.06	31.06	29.70	30.11
5276	NYSE	FDP	Thu, Oct 11, 2018	31.04	31.37	30.78	30.81
5275	NYSE	FDP	Wed, Oct 10, 2018	31.62	32.01	30.93	31.09
5274	NYSE	FDP	Tue, Oct 9, 2018	32.49	32.64	31.73	31.74
5273	NYSE	FDP	Mon, Oct 8, 2018	32.51	32.73	32.39	32.51
5272	NYSE	FDP	Fri, Oct 5, 2018	32.69	33.11	32.47	32.54
5271	NYSE	FDP	Thu, Oct 4, 2018	32.28	32.57	31.66	32.55
5270	NYSE	FDP	Wed, Oct 3, 2018	33.19	33.31	32.13	32.38
5269	NYSE	FDP	Tue, Oct 2, 2018	32.85	33.50	32.56	33.21
5268	NYSE	FDP	Mon, Oct 1, 2018	34.06	34.48	32.72	32.82
5267	NYSE	FDP	Fri, Sep 28, 2018	34.13	34.49	33.81	33.89
5266	NYSE	FDP	Thu, Sep 27, 2018	33.54	34.75	33.54	34.11
5265	NYSE	FDP	Wed, Sep 26, 2018	35.11	35.46	33.52	33.66
5264	NYSE	FDP	Tue, Sep 25, 2018	35.15	35.33	34.93	35.11
5263	NYSE	FDP	Mon, Sep 24, 2018	35.25	35.47	34.75	35.09
5262	NYSE	FDP	Fri, Sep 21, 2018	35.49	35.78	35.04	35.14
5261	NYSE	FDP	Thu, Sep 20, 2018	35.55	35.60	35.25	35.51
5260	NYSE	FDP	Wed, Sep 19, 2018	36.14	36.31	35.46	35.55
5259	NYSE	FDP	Tue, Sep 18, 2018	36.57	36.57	35.83	36.12
5258	NYSE	FDP	Mon, Sep 17, 2018	37.37	37.54	36.49	36.53
5257	NYSE	FDP	Fri, Sep 14, 2018	37.39	37.60	37.02	37.42
5256	NYSE	FDP	Thu, Sep 13, 2018	37.86	38.09	37.38	37.42
5255	NYSE	FDP	Wed, Sep 12, 2018	37.73	37.74	37.48	37.71
5254	NYSE	FDP	Tue, Sep 11, 2018	37.91	38.06	37.50	37.52
5253	NYSE	FDP	Mon, Sep 10, 2018	37.91	38.33	37.66	37.92
5252	NYSE	FDP	Fri, Sep 7, 2018	37.51	37.78	37.45	37.78
5251	NYSE	FDP	Thu, Sep 6, 2018	37.37	37.68	37.29	37.53
5250	NYSE	FDP	Wed, Sep 5, 2018	37.66	37.92	37.37	37.44
5249	NYSE	FDP	Tue, Sep 4, 2018	37.27	37.62	36.95	37.61
5248	NYSE	FDP	Fri, Aug 31, 2018	37.32	37.68	36.82	37.44
5247	NYSE	FDP	Thu, Aug 30, 2018	37.95	38.16	37.15	37.38
5246	NYSE	FDP	Wed, Aug 29, 2018	38.20	38.46	37.87	38.08
5245	NYSE	FDP	Tue, Aug 28, 2018	38.49	38.82	38.19	38.20
5244	NYSE	FDP	Mon, Aug 27, 2018	38.19	38.49	37.99	38.45
5243	NYSE	FDP	Fri, Aug 24, 2018	37.87	38.17	37.79	38.01
5242	NYSE	FDP	Thu, Aug 23, 2018	38.10	38.25	37.69	37.97
5241	NYSE	FDP	Wed, Aug 22, 2018	37.93	38.30	37.88	38.20
5240	NYSE	FDP	Tue, Aug 21, 2018	37.95	38.42	37.88	38.01
5239	NYSE	FDP	Mon, Aug 20, 2018	38.26	38.42	37.82	37.96
5238	NYSE	FDP	Fri, Aug 17, 2018	37.94	38.14	37.72	38.11
5237	NYSE	FDP	Thu, Aug 16, 2018	38.30	38.40	37.92	38.04
5236	NYSE	FDP	Wed, Aug 15, 2018	38.38	38.73	38.16	38.28
5235	NYSE	FDP	Tue, Aug 14, 2018	38.15	38.77	38.15	38.44
5234	NYSE	FDP	Mon, Aug 13, 2018	38.25	38.68	37.96	38.16
5233	NYSE	FDP	Fri, Aug 10, 2018	38.58	39.00	38.31	38.41
5232	NYSE	FDP	Thu, Aug 9, 2018	38.80	39.35	38.61	38.98
5231	NYSE	FDP	Wed, Aug 8, 2018	38.03	38.95	37.81	38.71
5230	NYSE	FDP	Tue, Aug 7, 2018	37.90	38.41	37.75	38.10
5229	NYSE	FDP	Mon, Aug 6, 2018	37.43	38.32	37.34	38.00
5228	NYSE	FDP	Fri, Aug 3, 2018	37.04	38.38	37.04	37.55
5227	NYSE	FDP	Thu, Aug 2, 2018	35.67	37.39	35.10	36.89
5226	NYSE	FDP	Wed, Aug 1, 2018	36.47	38.57	36.33	37.16
5225	NYSE	FDP	Tue, Jul 31, 2018	36.41	36.43	34.29	36.30
5224	NYSE	FDP	Mon, Jul 30, 2018	40.81	41.45	40.39	40.55
5223	NYSE	FDP	Fri, Jul 27, 2018	41.72	41.76	40.70	40.86
5222	NYSE	FDP	Thu, Jul 26, 2018	40.93	41.87	40.90	41.64
5221	NYSE	FDP	Wed, Jul 25, 2018	41.51	41.51	40.38	40.80
5220	NYSE	FDP	Tue, Jul 24, 2018	42.25	42.51	41.47	41.48
5219	NYSE	FDP	Mon, Jul 23, 2018	42.71	42.78	42.02	42.26
5218	NYSE	FDP	Fri, Jul 20, 2018	43.12	43.12	42.62	42.82
5217	NYSE	FDP	Thu, Jul 19, 2018	42.70	43.04	42.62	42.98
5216	NYSE	FDP	Wed, Jul 18, 2018	43.45	43.45	42.45	42.88
5215	NYSE	FDP	Tue, Jul 17, 2018	43.46	44.01	43.39	43.45
5214	NYSE	FDP	Mon, Jul 16, 2018	44.11	44.14	43.38	43.39
5213	NYSE	FDP	Fri, Jul 13, 2018	44.23	44.47	44.06	44.11
5212	NYSE	FDP	Thu, Jul 12, 2018	44.66	44.66	44.21	44.35
5211	NYSE	FDP	Wed, Jul 11, 2018	44.57	44.92	44.53	44.55
5210	NYSE	FDP	Tue, Jul 10, 2018	44.99	45.25	44.55	44.70
5209	NYSE	FDP	Mon, Jul 9, 2018	44.93	45.23	44.77	44.91
5208	NYSE	FDP	Fri, Jul 6, 2018	44.71	45.26	44.56	45.01
5207	NYSE	FDP	Thu, Jul 5, 2018	44.46	44.78	44.17	44.71
5206	NYSE	FDP	Tue, Jul 3, 2018	44.57	44.66	44.20	44.31
5205	NYSE	FDP	Mon, Jul 2, 2018	44.31	44.61	43.99	44.33
5204	NYSE	FDP	Fri, Jun 29, 2018	44.66	44.98	44.37	44.55
5203	NYSE	FDP	Thu, Jun 28, 2018	44.56	44.79	44.28	44.61
5202	NYSE	FDP	Wed, Jun 27, 2018	44.96	45.21	44.49	44.52
5201	NYSE	FDP	Tue, Jun 26, 2018	44.74	45.30	44.18	45.03
5200	NYSE	FDP	Mon, Jun 25, 2018	44.30	45.03	44.07	44.78
5199	NYSE	FDP	Fri, Jun 22, 2018	44.76	45.07	44.15	44.32
5198	NYSE	FDP	Thu, Jun 21, 2018	44.71	44.93	44.19	44.61
5197	NYSE	FDP	Wed, Jun 20, 2018	44.93	44.93	44.11	44.57
5196	NYSE	FDP	Tue, Jun 19, 2018	44.21	44.92	44.21	44.78
5195	NYSE	FDP	Mon, Jun 18, 2018	44.12	44.40	43.72	44.26
5194	NYSE	FDP	Fri, Jun 15, 2018	43.79	44.42	43.62	44.32
5193	NYSE	FDP	Thu, Jun 14, 2018	43.95	44.08	43.57	43.85
5192	NYSE	FDP	Wed, Jun 13, 2018	43.84	43.91	43.27	43.83
5191	NYSE	FDP	Tue, Jun 12, 2018	44.15	44.15	43.45	43.73
5190	NYSE	FDP	Mon, Jun 11, 2018	43.54	44.15	43.53	43.96
5189	NYSE	FDP	Fri, Jun 8, 2018	43.46	44.09	43.12	43.48
5188	NYSE	FDP	Thu, Jun 7, 2018	44.77	44.99	43.32	43.43
5187	NYSE	FDP	Wed, Jun 6, 2018	44.93	45.00	44.41	45.00
5186	NYSE	FDP	Tue, Jun 5, 2018	44.95	44.95	44.38	44.80
5185	NYSE	FDP	Mon, Jun 4, 2018	44.72	45.04	44.51	44.72
5184	NYSE	FDP	Fri, Jun 1, 2018	45.01	45.01	44.58	44.66
5183	NYSE	FDP	Thu, May 31, 2018	45.58	45.58	44.84	44.91
5182	NYSE	FDP	Wed, May 30, 2018	45.60	45.96	45.47	45.59
5181	NYSE	FDP	Tue, May 29, 2018	45.20	45.66	45.13	45.39
5180	NYSE	FDP	Fri, May 25, 2018	45.14	45.95	45.14	45.33
5179	NYSE	FDP	Thu, May 24, 2018	45.63	45.79	44.91	45.22
5178	NYSE	FDP	Wed, May 23, 2018	45.82	46.24	45.26	45.67
5177	NYSE	FDP	Tue, May 22, 2018	46.61	46.71	45.96	46.01
5176	NYSE	FDP	Mon, May 21, 2018	46.41	46.74	46.26	46.52
5175	NYSE	FDP	Fri, May 18, 2018	47.14	47.14	46.06	46.37
5174	NYSE	FDP	Thu, May 17, 2018	47.10	47.41	46.87	47.02
5173	NYSE	FDP	Wed, May 16, 2018	47.24	47.54	46.93	47.07
5172	NYSE	FDP	Tue, May 15, 2018	47.05	47.56	46.83	47.06
5171	NYSE	FDP	Mon, May 14, 2018	47.56	47.92	47.00	47.05
5170	NYSE	FDP	Fri, May 11, 2018	47.70	47.99	47.48	47.56
5169	NYSE	FDP	Thu, May 10, 2018	47.27	47.97	47.01	47.56
5168	NYSE	FDP	Wed, May 9, 2018	47.56	47.81	47.00	47.11
5167	NYSE	FDP	Tue, May 8, 2018	47.96	48.24	47.15	47.33
5166	NYSE	FDP	Mon, May 7, 2018	48.77	48.77	48.23	48.14
5165	NYSE	FDP	Fri, May 4, 2018	47.83	48.83	47.72	48.56
5164	NYSE	FDP	Thu, May 3, 2018	49.33	49.33	47.60	47.80
5163	NYSE	FDP	Wed, May 2, 2018	51.71	51.71	48.72	49.38
5162	NYSE	FDP	Tue, May 1, 2018	51.14	52.43	50.41	51.81
5161	NYSE	FDP	Mon, Apr 30, 2018	50.27	50.33	49.11	49.15
5160	NYSE	FDP	Fri, Apr 27, 2018	50.20	50.32	49.88	50.02
5159	NYSE	FDP	Thu, Apr 26, 2018	49.93	50.12	49.17	50.11
5158	NYSE	FDP	Wed, Apr 25, 2018	49.53	50.02	49.35	49.77
5157	NYSE	FDP	Tue, Apr 24, 2018	49.97	49.99	49.25	49.63
5156	NYSE	FDP	Mon, Apr 23, 2018	49.69	49.80	49.26	49.71
5155	NYSE	FDP	Fri, Apr 20, 2018	49.47	49.69	48.96	49.46
5154	NYSE	FDP	Thu, Apr 19, 2018	49.80	50.01	49.12	49.53
5153	NYSE	FDP	Wed, Apr 18, 2018	50.54	50.66	49.69	50.28
5152	NYSE	FDP	Tue, Apr 17, 2018	49.77	50.34	49.64	50.32
5151	NYSE	FDP	Mon, Apr 16, 2018	48.92	49.71	48.38	49.55
5150	NYSE	FDP	Fri, Apr 13, 2018	48.41	48.93	47.99	48.87
5149	NYSE	FDP	Thu, Apr 12, 2018	48.36	48.56	48.04	48.32
5148	NYSE	FDP	Wed, Apr 11, 2018	47.91	48.32	47.63	48.26
5147	NYSE	FDP	Tue, Apr 10, 2018	48.28	48.28	47.75	47.98
5146	NYSE	FDP	Mon, Apr 9, 2018	47.87	48.27	47.68	47.95
5145	NYSE	FDP	Fri, Apr 6, 2018	47.78	48.42	47.67	47.80
5144	NYSE	FDP	Thu, Apr 5, 2018	47.91	48.05	47.31	47.88
5143	NYSE	FDP	Wed, Apr 4, 2018	45.62	47.97	45.12	47.85
5142	NYSE	FDP	Tue, Apr 3, 2018	45.53	46.05	45.20	45.92
5141	NYSE	FDP	Mon, Apr 2, 2018	45.19	45.52	44.82	45.27
5140	NYSE	FDP	Thu, Mar 29, 2018	45.35	45.93	45.23	45.24
5139	NYSE	FDP	Wed, Mar 28, 2018	45.25	45.60	45.01	45.09
5138	NYSE	FDP	Tue, Mar 27, 2018	45.41	45.72	44.99	45.19
5137	NYSE	FDP	Mon, Mar 26, 2018	45.46	45.50	44.23	45.35
5136	NYSE	FDP	Fri, Mar 23, 2018	45.03	45.76	44.72	44.75
5135	NYSE	FDP	Thu, Mar 22, 2018	46.00	46.17	44.92	44.95
5134	NYSE	FDP	Wed, Mar 21, 2018	46.54	46.56	46.00	46.04
5133	NYSE	FDP	Tue, Mar 20, 2018	47.09	47.36	45.99	46.89
5132	NYSE	FDP	Mon, Mar 19, 2018	47.30	47.52	46.79	46.99
5131	NYSE	FDP	Fri, Mar 16, 2018	47.35	48.21	46.69	47.42
5130	NYSE	FDP	Thu, Mar 15, 2018	47.50	47.52	46.89	47.32
5129	NYSE	FDP	Wed, Mar 14, 2018	47.44	48.20	47.32	47.49
5128	NYSE	FDP	Tue, Mar 13, 2018	47.73	47.90	47.19	47.50
5127	NYSE	FDP	Mon, Mar 12, 2018	47.97	48.11	47.30	47.52
5126	NYSE	FDP	Fri, Mar 9, 2018	47.68	47.85	46.93	47.79
5125	NYSE	FDP	Thu, Mar 8, 2018	48.16	48.16	47.16	47.41
5124	NYSE	FDP	Wed, Mar 7, 2018	47.17	48.22	46.64	48.15
5123	NYSE	FDP	Tue, Mar 6, 2018	47.18	47.61	46.72	47.38
5122	NYSE	FDP	Mon, Mar 5, 2018	47.11	47.46	46.95	47.07
5121	NYSE	FDP	Fri, Mar 2, 2018	46.88	47.47	46.88	47.29
5120	NYSE	FDP	Thu, Mar 1, 2018	46.66	47.21	46.28	47.10
5119	NYSE	FDP	Wed, Feb 28, 2018	46.95	47.15	46.43	46.68
5118	NYSE	FDP	Tue, Feb 27, 2018	47.04	47.57	46.85	46.90
5117	NYSE	FDP	Mon, Feb 26, 2018	47.57	47.96	46.68	47.05
5116	NYSE	FDP	Fri, Feb 23, 2018	49.00	49.02	47.41	47.60
5115	NYSE	FDP	Thu, Feb 22, 2018	46.75	49.45	46.65	49.18
5114	NYSE	FDP	Wed, Feb 21, 2018	45.59	46.73	45.11	46.35
5113	NYSE	FDP	Tue, Feb 20, 2018	45.00	46.04	43.73	45.41
5112	NYSE	FDP	Fri, Feb 16, 2018	46.17	46.91	45.85	46.56
5111	NYSE	FDP	Thu, Feb 15, 2018	46.44	46.61	46.01	46.43
5110	NYSE	FDP	Wed, Feb 14, 2018	44.75	46.42	44.75	46.32
5109	NYSE	FDP	Tue, Feb 13, 2018	44.68	45.64	44.68	45.11
5108	NYSE	FDP	Mon, Feb 12, 2018	44.83	45.22	44.32	44.82
5107	NYSE	FDP	Fri, Feb 9, 2018	45.28	45.64	43.93	44.70
5106	NYSE	FDP	Thu, Feb 8, 2018	45.70	45.85	44.71	44.71
5105	NYSE	FDP	Wed, Feb 7, 2018	46.19	46.76	45.59	45.68
5104	NYSE	FDP	Tue, Feb 6, 2018	45.00	47.70	44.80	46.32
5103	NYSE	FDP	Mon, Feb 5, 2018	45.79	46.57	45.17	45.18
5102	NYSE	FDP	Fri, Feb 2, 2018	46.73	46.73	45.81	45.91
5101	NYSE	FDP	Thu, Feb 1, 2018	47.29	47.71	46.82	46.99
5100	NYSE	FDP	Wed, Jan 31, 2018	47.73	47.93	46.97	47.31
5099	NYSE	FDP	Tue, Jan 30, 2018	47.61	48.23	47.50	47.51
5098	NYSE	FDP	Mon, Jan 29, 2018	48.27	48.96	47.73	47.77
5097	NYSE	FDP	Fri, Jan 26, 2018	48.64	48.64	48.05	48.32
5096	NYSE	FDP	Thu, Jan 25, 2018	49.18	49.20	48.16	48.52
5095	NYSE	FDP	Wed, Jan 24, 2018	49.39	49.46	48.82	49.00
5094	NYSE	FDP	Tue, Jan 23, 2018	49.14	49.43	48.83	49.25
5093	NYSE	FDP	Mon, Jan 22, 2018	48.95	49.45	48.75	49.43
5092	NYSE	FDP	Fri, Jan 19, 2018	48.35	49.32	48.25	48.92
5091	NYSE	FDP	Thu, Jan 18, 2018	49.10	49.21	48.61	48.67
5090	NYSE	FDP	Wed, Jan 17, 2018	48.82	49.45	48.39	49.16
5089	NYSE	FDP	Tue, Jan 16, 2018	49.06	50.05	48.64	48.64
5088	NYSE	FDP	Fri, Jan 12, 2018	48.89	49.22	48.45	48.77
5087	NYSE	FDP	Thu, Jan 11, 2018	48.27	48.96	47.84	48.82
5086	NYSE	FDP	Wed, Jan 10, 2018	48.57	48.57	47.84	48.23
5085	NYSE	FDP	Tue, Jan 9, 2018	48.25	48.74	47.65	48.55
5084	NYSE	FDP	Mon, Jan 8, 2018	48.06	48.62	47.76	48.28
5083	NYSE	FDP	Fri, Jan 5, 2018	48.11	49.09	47.93	48.20
5082	NYSE	FDP	Thu, Jan 4, 2018	47.39	48.40	47.27	48.19
5081	NYSE	FDP	Wed, Jan 3, 2018	46.94	47.43	46.59	47.20
5080	NYSE	FDP	Tue, Jan 2, 2018	47.74	47.74	46.62	46.93
5079	NYSE	FDP	Fri, Dec 29, 2017	48.46	48.92	47.66	47.67
5078	NYSE	FDP	Thu, Dec 28, 2017	47.94	48.48	47.33	48.41
5077	NYSE	FDP	Wed, Dec 27, 2017	48.13	48.45	47.73	47.82
5076	NYSE	FDP	Tue, Dec 26, 2017	48.05	48.89	48.02	48.05
5075	NYSE	FDP	Fri, Dec 22, 2017	47.79	48.11	47.52	48.04
5074	NYSE	FDP	Thu, Dec 21, 2017	47.55	48.48	47.50	47.71
5073	NYSE	FDP	Wed, Dec 20, 2017	47.57	47.80	46.67	47.49
5072	NYSE	FDP	Tue, Dec 19, 2017	47.83	47.98	47.09	47.44
5071	NYSE	FDP	Mon, Dec 18, 2017	47.53	48.23	47.47	47.58
5070	NYSE	FDP	Fri, Dec 15, 2017	46.21	47.58	46.21	47.10
5069	NYSE	FDP	Thu, Dec 14, 2017	46.60	46.82	46.10	46.19
5068	NYSE	FDP	Wed, Dec 13, 2017	47.12	47.61	46.51	46.52
5067	NYSE	FDP	Tue, Dec 12, 2017	47.38	47.96	47.25	47.29
5066	NYSE	FDP	Mon, Dec 11, 2017	47.37	47.49	46.59	47.21
5065	NYSE	FDP	Fri, Dec 8, 2017	48.23	48.50	47.18	47.37
5064	NYSE	FDP	Thu, Dec 7, 2017	49.35	49.35	48.12	48.18
5063	NYSE	FDP	Wed, Dec 6, 2017	49.07	49.44	48.48	48.18
5062	NYSE	FDP	Tue, Dec 5, 2017	49.54	49.55	49.00	49.17
5061	NYSE	FDP	Mon, Dec 4, 2017	48.92	49.44	48.76	49.37
5060	NYSE	FDP	Fri, Dec 1, 2017	48.85	48.99	47.66	48.52
5059	NYSE	FDP	Thu, Nov 30, 2017	49.10	49.78	48.25	48.70
5058	NYSE	FDP	Wed, Nov 29, 2017	47.11	49.08	46.88	48.99
5057	NYSE	FDP	Tue, Nov 28, 2017	46.02	47.08	45.82	47.08
5056	NYSE	FDP	Mon, Nov 27, 2017	45.89	46.07	45.54	45.88
5055	NYSE	FDP	Fri, Nov 24, 2017	46.12	46.12	45.62	45.83
5054	NYSE	FDP	Wed, Nov 22, 2017	46.55	46.55	45.99	46.01
5053	NYSE	FDP	Tue, Nov 21, 2017	47.26	47.30	46.24	46.40
5052	NYSE	FDP	Mon, Nov 20, 2017	47.05	47.68	46.79	47.49
5051	NYSE	FDP	Fri, Nov 17, 2017	45.78	47.21	45.78	47.04
5050	NYSE	FDP	Thu, Nov 16, 2017	45.56	46.48	45.50	45.92
5049	NYSE	FDP	Wed, Nov 15, 2017	46.25	46.25	45.33	45.35
5048	NYSE	FDP	Tue, Nov 14, 2017	45.70	46.54	45.70	46.36
5047	NYSE	FDP	Mon, Nov 13, 2017	46.48	46.62	45.80	46.06
5046	NYSE	FDP	Fri, Nov 10, 2017	46.42	47.14	46.21	46.49
5045	NYSE	FDP	Thu, Nov 9, 2017	46.46	47.54	46.20	46.62
5044	NYSE	FDP	Wed, Nov 8, 2017	45.29	47.31	45.29	46.83
5043	NYSE	FDP	Tue, Nov 7, 2017	46.59	47.27	45.26	45.42
5042	NYSE	FDP	Mon, Nov 6, 2017	46.17	46.92	46.17	46.55
5041	NYSE	FDP	Fri, Nov 3, 2017	44.40	47.16	44.40	46.50
5040	NYSE	FDP	Thu, Nov 2, 2017	43.95	44.89	43.82	44.65
5039	NYSE	FDP	Wed, Nov 1, 2017	44.72	44.72	43.02	44.01
5038	NYSE	FDP	Tue, Oct 31, 2017	47.22	47.22	43.40	44.51
5037	NYSE	FDP	Mon, Oct 30, 2017	48.95	49.05	48.38	48.78
5036	NYSE	FDP	Fri, Oct 27, 2017	48.63	49.29	48.41	49.20
5035	NYSE	FDP	Thu, Oct 26, 2017	49.00	49.13	48.42	48.67
5034	NYSE	FDP	Wed, Oct 25, 2017	48.99	49.21	48.57	48.78
5033	NYSE	FDP	Tue, Oct 24, 2017	47.84	49.13	47.61	49.08
5032	NYSE	FDP	Mon, Oct 23, 2017	47.71	48.51	47.46	48.13
5031	NYSE	FDP	Fri, Oct 20, 2017	47.29	47.58	47.07	47.55
5030	NYSE	FDP	Thu, Oct 19, 2017	46.64	47.04	46.36	46.99
5029	NYSE	FDP	Wed, Oct 18, 2017	47.15	47.18	46.59	46.66
5028	NYSE	FDP	Tue, Oct 17, 2017	46.91	47.22	46.05	47.01
5027	NYSE	FDP	Mon, Oct 16, 2017	46.10	47.04	46.03	46.91
5026	NYSE	FDP	Fri, Oct 13, 2017	45.95	46.41	45.73	46.05
5025	NYSE	FDP	Thu, Oct 12, 2017	45.83	46.22	45.71	45.85
5024	NYSE	FDP	Wed, Oct 11, 2017	45.78	46.17	45.55	45.84
5023	NYSE	FDP	Tue, Oct 10, 2017	46.20	46.69	45.53	45.78
5022	NYSE	FDP	Mon, Oct 9, 2017	46.47	46.58	45.76	45.90
5021	NYSE	FDP	Fri, Oct 6, 2017	46.82	46.82	46.26	46.33
5020	NYSE	FDP	Thu, Oct 5, 2017	46.95	47.24	46.75	46.81
5019	NYSE	FDP	Wed, Oct 4, 2017	47.80	47.80	46.74	46.75
5018	NYSE	FDP	Tue, Oct 3, 2017	47.72	47.91	47.25	47.87
5017	NYSE	FDP	Mon, Oct 2, 2017	45.71	47.56	45.41	47.51
5016	NYSE	FDP	Fri, Sep 29, 2017	46.26	46.86	45.37	45.46
5015	NYSE	FDP	Thu, Sep 28, 2017	46.56	46.84	45.76	45.94
5014	NYSE	FDP	Wed, Sep 27, 2017	46.28	46.70	45.55	46.33
5013	NYSE	FDP	Tue, Sep 26, 2017	46.71	46.71	46.03	46.20
5012	NYSE	FDP	Mon, Sep 25, 2017	49.56	49.68	45.95	46.64
5011	NYSE	FDP	Fri, Sep 22, 2017	47.65	49.82	47.65	49.62
5010	NYSE	FDP	Thu, Sep 21, 2017	46.98	48.10	46.96	47.73
5009	NYSE	FDP	Wed, Sep 20, 2017	46.21	47.07	45.67	46.98
5008	NYSE	FDP	Tue, Sep 19, 2017	46.34	47.00	46.21	46.40
5007	NYSE	FDP	Mon, Sep 18, 2017	46.20	46.71	46.03	46.50
5006	NYSE	FDP	Fri, Sep 15, 2017	45.76	46.25	45.60	46.11
5005	NYSE	FDP	Thu, Sep 14, 2017	46.21	46.34	45.37	45.64
5004	NYSE	FDP	Wed, Sep 13, 2017	46.02	46.62	46.02	46.29
5003	NYSE	FDP	Tue, Sep 12, 2017	46.14	46.40	45.83	46.02
5002	NYSE	FDP	Mon, Sep 11, 2017	45.89	46.34	45.87	46.05
5001	NYSE	FDP	Fri, Sep 8, 2017	45.58	46.13	45.32	45.85
5000	NYSE	FDP	Thu, Sep 7, 2017	46.94	46.94	45.37	45.73
4999	NYSE	FDP	Wed, Sep 6, 2017	47.09	47.21	46.72	46.93
4998	NYSE	FDP	Tue, Sep 5, 2017	47.33	47.72	46.83	46.91
4997	NYSE	FDP	Fri, Sep 1, 2017	47.28	47.39	46.81	47.32
4996	NYSE	FDP	Thu, Aug 31, 2017	47.41	47.46	46.88	46.99
4995	NYSE	FDP	Wed, Aug 30, 2017	47.03	47.47	46.88	47.30
4994	NYSE	FDP	Tue, Aug 29, 2017	46.61	47.20	46.58	47.15
4993	NYSE	FDP	Mon, Aug 28, 2017	46.98	46.98	46.03	46.79
4992	NYSE	FDP	Fri, Aug 25, 2017	46.95	47.15	46.60	46.87
4991	NYSE	FDP	Thu, Aug 24, 2017	47.01	47.09	46.16	46.81
4990	NYSE	FDP	Wed, Aug 23, 2017	46.93	47.40	46.74	47.09
4989	NYSE	FDP	Tue, Aug 22, 2017	47.54	47.70	46.94	47.03
4988	NYSE	FDP	Mon, Aug 21, 2017	46.59	47.77	46.53	47.60
4987	NYSE	FDP	Fri, Aug 18, 2017	46.36	47.14	46.09	46.56
4986	NYSE	FDP	Thu, Aug 17, 2017	49.28	49.28	46.62	46.63
4985	NYSE	FDP	Wed, Aug 16, 2017	49.09	49.64	49.02	49.41
4984	NYSE	FDP	Tue, Aug 15, 2017	49.10	49.25	48.55	49.09
4983	NYSE	FDP	Mon, Aug 14, 2017	48.82	49.67	48.27	49.22
4982	NYSE	FDP	Fri, Aug 11, 2017	47.84	49.06	47.82	48.78
4981	NYSE	FDP	Thu, Aug 10, 2017	48.00	48.60	47.51	48.18
4980	NYSE	FDP	Wed, Aug 9, 2017	48.28	48.49	47.61	48.06
4979	NYSE	FDP	Tue, Aug 8, 2017	48.85	48.85	48.19	48.32
4978	NYSE	FDP	Mon, Aug 7, 2017	49.71	49.92	48.94	48.98
4977	NYSE	FDP	Fri, Aug 4, 2017	49.77	50.24	49.14	49.97
4976	NYSE	FDP	Thu, Aug 3, 2017	49.65	50.17	48.42	49.83
4975	NYSE	FDP	Wed, Aug 2, 2017	48.25	50.96	48.18	49.75
4974	NYSE	FDP	Tue, Aug 1, 2017	51.41	51.52	46.31	48.00
4973	NYSE	FDP	Mon, Jul 31, 2017	51.47	51.75	50.86	51.47
4972	NYSE	FDP	Fri, Jul 28, 2017	51.10	51.44	50.76	51.33
4971	NYSE	FDP	Thu, Jul 27, 2017	52.12	52.64	51.04	51.09
4970	NYSE	FDP	Wed, Jul 26, 2017	52.45	52.45	51.36	51.91
4969	NYSE	FDP	Tue, Jul 25, 2017	51.21	52.51	51.21	52.32
4968	NYSE	FDP	Mon, Jul 24, 2017	51.29	51.34	50.56	51.04
4967	NYSE	FDP	Fri, Jul 21, 2017	51.83	51.88	51.13	51.29
4966	NYSE	FDP	Thu, Jul 20, 2017	51.50	51.90	51.00	51.32
4965	NYSE	FDP	Wed, Jul 19, 2017	50.79	51.58	50.66	51.53
4964	NYSE	FDP	Tue, Jul 18, 2017	50.93	51.26	50.61	50.64
4963	NYSE	FDP	Mon, Jul 17, 2017	51.69	51.88	51.13	51.20
4962	NYSE	FDP	Fri, Jul 14, 2017	51.14	51.72	50.99	51.62
4961	NYSE	FDP	Thu, Jul 13, 2017	51.85	52.00	50.80	50.98
4960	NYSE	FDP	Wed, Jul 12, 2017	51.31	52.10	51.21	51.69
4959	NYSE	FDP	Tue, Jul 11, 2017	51.08	51.11	50.14	50.88
4958	NYSE	FDP	Mon, Jul 10, 2017	50.86	51.21	50.55	50.99
4957	NYSE	FDP	Fri, Jul 7, 2017	50.38	51.06	50.26	50.89
4956	NYSE	FDP	Thu, Jul 6, 2017	50.15	50.41	49.80	50.20
4955	NYSE	FDP	Wed, Jul 5, 2017	51.08	51.17	50.10	50.28
4954	NYSE	FDP	Mon, Jul 3, 2017	50.95	51.45	50.41	51.16
4953	NYSE	FDP	Fri, Jun 30, 2017	50.08	51.12	49.87	50.91
4952	NYSE	FDP	Thu, Jun 29, 2017	50.58	50.58	49.76	50.20
4951	NYSE	FDP	Wed, Jun 28, 2017	50.33	50.93	50.06	50.61
4950	NYSE	FDP	Tue, Jun 27, 2017	50.21	50.89	49.92	49.98
4949	NYSE	FDP	Mon, Jun 26, 2017	51.00	51.80	50.13	50.17
4948	NYSE	FDP	Fri, Jun 23, 2017	49.45	50.99	49.37	50.92
4947	NYSE	FDP	Thu, Jun 22, 2017	49.91	50.07	49.15	49.33
4946	NYSE	FDP	Wed, Jun 21, 2017	49.80	49.90	49.46	49.81
4945	NYSE	FDP	Tue, Jun 20, 2017	49.98	49.98	49.53	49.73
4944	NYSE	FDP	Mon, Jun 19, 2017	49.45	50.12	49.16	50.06
4943	NYSE	FDP	Fri, Jun 16, 2017	50.37	50.59	48.87	49.14
4942	NYSE	FDP	Thu, Jun 15, 2017	51.73	52.26	50.91	51.11
4941	NYSE	FDP	Wed, Jun 14, 2017	52.36	52.36	51.69	52.06
4940	NYSE	FDP	Tue, Jun 13, 2017	51.84	52.44	51.49	52.34
4939	NYSE	FDP	Mon, Jun 12, 2017	51.22	52.51	51.20	51.77
4938	NYSE	FDP	Fri, Jun 9, 2017	50.82	51.63	50.61	51.27
4937	NYSE	FDP	Thu, Jun 8, 2017	50.19	51.16	50.09	50.91
4936	NYSE	FDP	Wed, Jun 7, 2017	50.60	50.60	49.71	50.25
4935	NYSE	FDP	Tue, Jun 6, 2017	50.58	50.68	50.16	50.51
4934	NYSE	FDP	Mon, Jun 5, 2017	50.88	51.02	50.51	50.92
4933	NYSE	FDP	Fri, Jun 2, 2017	50.56	51.35	50.48	51.04
4932	NYSE	FDP	Thu, Jun 1, 2017	50.80	50.82	49.75	50.78
4931	NYSE	FDP	Wed, May 31, 2017	51.92	52.22	50.66	50.68
4930	NYSE	FDP	Tue, May 30, 2017	52.37	52.49	51.65	51.67
4929	NYSE	FDP	Fri, May 26, 2017	52.42	52.73	52.17	52.36
4928	NYSE	FDP	Thu, May 25, 2017	53.04	53.12	52.50	52.52
4927	NYSE	FDP	Wed, May 24, 2017	52.29	53.07	52.29	53.02
4926	NYSE	FDP	Tue, May 23, 2017	52.24	52.54	51.90	52.45
4925	NYSE	FDP	Mon, May 22, 2017	52.91	53.36	52.22	52.26
4924	NYSE	FDP	Fri, May 19, 2017	52.82	53.71	52.63	53.10
4923	NYSE	FDP	Thu, May 18, 2017	52.39	53.13	52.11	52.82
4922	NYSE	FDP	Wed, May 17, 2017	53.47	54.00	52.49	52.50
4921	NYSE	FDP	Tue, May 16, 2017	54.12	54.46	53.49	53.73
4920	NYSE	FDP	Mon, May 15, 2017	53.68	54.61	53.68	54.18
4919	NYSE	FDP	Fri, May 12, 2017	53.85	54.38	53.56	53.76
4918	NYSE	FDP	Thu, May 11, 2017	53.76	54.10	53.32	53.72
4917	NYSE	FDP	Wed, May 10, 2017	53.90	54.42	53.29	53.66
4916	NYSE	FDP	Tue, May 9, 2017	54.33	54.81	53.56	53.72
4915	NYSE	FDP	Mon, May 8, 2017	53.47	54.43	53.36	54.24
4914	NYSE	FDP	Fri, May 5, 2017	53.26	54.17	53.21	53.53
4913	NYSE	FDP	Thu, May 4, 2017	52.04	53.24	51.54	53.14
4912	NYSE	FDP	Wed, May 3, 2017	52.46	53.33	51.13	52.00
4911	NYSE	FDP	Tue, May 2, 2017	57.42	57.88	52.41	52.47
4910	NYSE	FDP	Mon, May 1, 2017	61.37	61.98	60.43	60.50
4909	NYSE	FDP	Fri, Apr 28, 2017	61.60	61.98	61.20	61.30
4908	NYSE	FDP	Thu, Apr 27, 2017	61.00	61.61	60.95	61.38
4907	NYSE	FDP	Wed, Apr 26, 2017	60.85	61.32	60.64	60.79
4906	NYSE	FDP	Tue, Apr 25, 2017	61.36	61.89	60.91	60.99
4905	NYSE	FDP	Mon, Apr 24, 2017	60.51	61.33	60.38	61.10
4904	NYSE	FDP	Fri, Apr 21, 2017	59.45	60.05	59.44	59.71
4903	NYSE	FDP	Thu, Apr 20, 2017	59.08	59.58	59.08	59.49
4902	NYSE	FDP	Wed, Apr 19, 2017	58.95	59.51	58.56	59.06
4901	NYSE	FDP	Tue, Apr 18, 2017	59.23	59.78	58.77	59.02
4900	NYSE	FDP	Mon, Apr 17, 2017	58.47	59.24	58.20	59.22
4899	NYSE	FDP	Thu, Apr 13, 2017	59.45	60.02	58.39	58.42
4898	NYSE	FDP	Wed, Apr 12, 2017	59.35	59.51	58.95	59.39
4897	NYSE	FDP	Tue, Apr 11, 2017	59.11	59.62	58.86	59.57
4896	NYSE	FDP	Mon, Apr 10, 2017	59.25	59.81	58.85	59.11
4895	NYSE	FDP	Fri, Apr 7, 2017	59.53	59.70	59.10	59.26
4894	NYSE	FDP	Thu, Apr 6, 2017	59.52	59.78	59.11	59.43
4893	NYSE	FDP	Wed, Apr 5, 2017	59.74	60.46	59.42	59.68
4892	NYSE	FDP	Tue, Apr 4, 2017	59.44	59.58	59.07	59.55
4891	NYSE	FDP	Mon, Apr 3, 2017	59.20	59.95	59.15	59.48
4890	NYSE	FDP	Fri, Mar 31, 2017	58.75	59.51	58.75	59.23
4889	NYSE	FDP	Thu, Mar 30, 2017	58.90	59.36	58.74	58.91
4888	NYSE	FDP	Wed, Mar 29, 2017	58.66	59.19	58.54	59.10
4887	NYSE	FDP	Tue, Mar 28, 2017	58.48	59.46	58.12	58.81
4886	NYSE	FDP	Mon, Mar 27, 2017	57.75	59.04	57.75	58.77
4885	NYSE	FDP	Fri, Mar 24, 2017	58.17	58.51	57.44	58.31
4884	NYSE	FDP	Thu, Mar 23, 2017	57.54	58.42	56.94	58.16
4883	NYSE	FDP	Wed, Mar 22, 2017	57.43	57.80	56.92	57.49
4882	NYSE	FDP	Tue, Mar 21, 2017	58.75	58.99	57.46	57.53
4881	NYSE	FDP	Mon, Mar 20, 2017	58.35	58.82	58.09	58.79
4880	NYSE	FDP	Fri, Mar 17, 2017	58.46	58.84	57.84	58.38
4879	NYSE	FDP	Thu, Mar 16, 2017	57.86	58.69	57.55	58.57
4878	NYSE	FDP	Wed, Mar 15, 2017	57.77	58.00	57.45	57.82
4877	NYSE	FDP	Tue, Mar 14, 2017	57.74	57.86	57.30	57.61
4876	NYSE	FDP	Mon, Mar 13, 2017	57.72	57.98	57.33	57.74
4875	NYSE	FDP	Fri, Mar 10, 2017	57.79	58.00	57.13	57.74
4874	NYSE	FDP	Thu, Mar 9, 2017	57.54	57.88	57.29	57.51
4873	NYSE	FDP	Wed, Mar 8, 2017	57.53	57.56	57.14	57.46
4872	NYSE	FDP	Tue, Mar 7, 2017	57.56	58.01	57.38	57.41
4871	NYSE	FDP	Mon, Mar 6, 2017	57.19	57.81	56.68	57.40
4870	NYSE	FDP	Fri, Mar 3, 2017	57.69	57.89	57.29	57.71
4869	NYSE	FDP	Thu, Mar 2, 2017	58.18	58.21	57.50	57.70
4868	NYSE	FDP	Wed, Mar 1, 2017	58.49	58.74	58.03	58.28
4867	NYSE	FDP	Tue, Feb 28, 2017	57.78	58.31	57.31	57.87
4866	NYSE	FDP	Mon, Feb 27, 2017	57.50	58.16	57.11	57.59
4865	NYSE	FDP	Fri, Feb 24, 2017	56.71	58.05	56.40	57.72
4864	NYSE	FDP	Thu, Feb 23, 2017	56.52	57.49	55.96	56.67
4863	NYSE	FDP	Wed, Feb 22, 2017	60.46	60.93	55.20	56.52
4862	NYSE	FDP	Tue, Feb 21, 2017	61.43	62.80	59.99	60.79
4861	NYSE	FDP	Fri, Feb 17, 2017	58.78	59.20	58.34	58.42
4860	NYSE	FDP	Thu, Feb 16, 2017	59.40	59.64	58.81	59.08
4859	NYSE	FDP	Wed, Feb 15, 2017	58.28	59.50	58.14	59.41
4858	NYSE	FDP	Tue, Feb 14, 2017	58.19	58.64	57.72	58.24
4857	NYSE	FDP	Mon, Feb 13, 2017	59.15	59.23	58.16	58.18
4856	NYSE	FDP	Fri, Feb 10, 2017	59.11	59.37	58.78	58.94
4855	NYSE	FDP	Thu, Feb 9, 2017	58.51	59.63	58.51	58.85
4854	NYSE	FDP	Wed, Feb 8, 2017	59.55	59.55	58.69	58.73
4853	NYSE	FDP	Tue, Feb 7, 2017	58.56	59.49	58.45	59.33
4852	NYSE	FDP	Mon, Feb 6, 2017	59.06	59.06	58.14	58.64
4851	NYSE	FDP	Fri, Feb 3, 2017	58.30	59.01	57.80	58.77
4850	NYSE	FDP	Thu, Feb 2, 2017	57.24	57.97	56.53	57.87
4849	NYSE	FDP	Wed, Feb 1, 2017	57.25	57.73	56.78	57.23
4848	NYSE	FDP	Tue, Jan 31, 2017	56.67	57.28	56.05	57.25
4847	NYSE	FDP	Mon, Jan 30, 2017	56.73	56.95	56.06	56.40
4846	NYSE	FDP	Fri, Jan 27, 2017	57.91	57.91	56.93	57.17
4845	NYSE	FDP	Thu, Jan 26, 2017	58.79	59.01	57.58	57.62
4844	NYSE	FDP	Wed, Jan 25, 2017	58.70	59.28	58.62	59.04
4843	NYSE	FDP	Tue, Jan 24, 2017	58.07	58.85	58.05	58.27
4842	NYSE	FDP	Mon, Jan 23, 2017	60.36	60.36	58.00	58.18
4841	NYSE	FDP	Fri, Jan 20, 2017	59.72	60.78	59.72	60.44
4840	NYSE	FDP	Thu, Jan 19, 2017	60.11	60.33	59.17	59.90
4839	NYSE	FDP	Wed, Jan 18, 2017	60.86	60.99	60.00	60.30
4838	NYSE	FDP	Tue, Jan 17, 2017	62.00	62.19	60.71	60.85
4837	NYSE	FDP	Fri, Jan 13, 2017	60.60	62.26	60.60	62.21
4836	NYSE	FDP	Thu, Jan 12, 2017	60.95	61.23	60.16	60.53
4835	NYSE	FDP	Wed, Jan 11, 2017	60.98	61.38	60.75	61.22
4834	NYSE	FDP	Tue, Jan 10, 2017	60.09	60.94	59.49	60.85
4833	NYSE	FDP	Mon, Jan 9, 2017	60.14	60.56	59.65	60.40
4832	NYSE	FDP	Fri, Jan 6, 2017	61.96	61.96	59.91	60.14
4831	NYSE	FDP	Thu, Jan 5, 2017	61.98	62.21	61.62	61.88
4830	NYSE	FDP	Wed, Jan 4, 2017	61.50	61.79	61.16	61.73
4829	NYSE	FDP	Tue, Jan 3, 2017	60.73	61.43	60.59	61.21
4828	NYSE	FDP	Fri, Dec 30, 2016	60.74	61.03	60.47	60.63
4827	NYSE	FDP	Thu, Dec 29, 2016	60.69	61.07	60.31	60.85
4826	NYSE	FDP	Wed, Dec 28, 2016	60.89	60.90	60.32	60.53
4825	NYSE	FDP	Tue, Dec 27, 2016	61.09	61.48	60.91	61.12
4824	NYSE	FDP	Fri, Dec 23, 2016	60.65	61.25	60.65	61.25
4823	NYSE	FDP	Thu, Dec 22, 2016	61.22	61.40	60.61	60.89
4822	NYSE	FDP	Wed, Dec 21, 2016	60.77	61.75	60.77	61.11
4821	NYSE	FDP	Tue, Dec 20, 2016	61.03	61.66	60.83	61.06
4820	NYSE	FDP	Mon, Dec 19, 2016	61.58	61.65	60.37	60.93
4819	NYSE	FDP	Fri, Dec 16, 2016	61.85	62.39	61.45	61.85
4818	NYSE	FDP	Thu, Dec 15, 2016	60.37	61.79	60.11	61.53
4817	NYSE	FDP	Wed, Dec 14, 2016	61.70	62.81	59.84	60.07
4816	NYSE	FDP	Tue, Dec 13, 2016	61.98	62.15	61.27	61.54
4815	NYSE	FDP	Mon, Dec 12, 2016	60.98	62.16	60.62	61.40
4814	NYSE	FDP	Fri, Dec 9, 2016	59.09	61.47	59.09	61.09
4813	NYSE	FDP	Thu, Dec 8, 2016	58.26	59.30	58.11	58.76
4812	NYSE	FDP	Wed, Dec 7, 2016	56.64	58.56	56.64	58.49
4811	NYSE	FDP	Tue, Dec 6, 2016	56.36	56.94	56.18	56.53
4810	NYSE	FDP	Mon, Dec 5, 2016	56.86	57.46	56.35	56.51
4809	NYSE	FDP	Fri, Dec 2, 2016	58.31	58.68	56.48	56.50
4808	NYSE	FDP	Thu, Dec 1, 2016	62.11	62.16	57.96	57.99
4807	NYSE	FDP	Wed, Nov 30, 2016	65.17	65.78	61.87	62.01
4806	NYSE	FDP	Tue, Nov 29, 2016	65.85	66.38	65.82	65.84
4805	NYSE	FDP	Mon, Nov 28, 2016	66.16	66.40	65.53	65.73
4804	NYSE	FDP	Fri, Nov 25, 2016	66.39	66.86	65.69	66.12
4803	NYSE	FDP	Wed, Nov 23, 2016	65.70	66.14	65.67	65.95
4802	NYSE	FDP	Tue, Nov 22, 2016	65.54	66.42	65.51	65.97
4801	NYSE	FDP	Mon, Nov 21, 2016	65.60	66.52	65.37	65.63
4800	NYSE	FDP	Fri, Nov 18, 2016	64.57	66.11	64.57	66.03
4799	NYSE	FDP	Thu, Nov 17, 2016	63.77	64.55	63.63	64.53
4798	NYSE	FDP	Wed, Nov 16, 2016	63.34	63.95	62.86	63.55
4797	NYSE	FDP	Tue, Nov 15, 2016	63.00	63.98	63.00	63.45
4796	NYSE	FDP	Mon, Nov 14, 2016	62.92	63.57	62.60	62.97
4795	NYSE	FDP	Fri, Nov 11, 2016	61.05	63.00	60.87	62.82
4794	NYSE	FDP	Thu, Nov 10, 2016	61.55	61.69	60.30	61.23
4793	NYSE	FDP	Wed, Nov 9, 2016	61.87	61.87	60.13	61.53
4792	NYSE	FDP	Tue, Nov 8, 2016	62.96	63.24	62.53	62.61
4791	NYSE	FDP	Mon, Nov 7, 2016	61.37	63.06	60.85	62.83
4790	NYSE	FDP	Fri, Nov 4, 2016	62.09	62.46	60.57	60.79
4789	NYSE	FDP	Thu, Nov 3, 2016	58.49	62.70	56.98	62.35
4788	NYSE	FDP	Wed, Nov 2, 2016	65.54	65.70	64.50	64.58
4787	NYSE	FDP	Tue, Nov 1, 2016	63.42	66.26	62.02	65.36
4786	NYSE	FDP	Mon, Oct 31, 2016	60.21	60.72	60.03	60.35
4785	NYSE	FDP	Fri, Oct 28, 2016	59.51	60.58	59.51	60.17
4784	NYSE	FDP	Thu, Oct 27, 2016	60.53	60.53	59.43	59.46
4783	NYSE	FDP	Wed, Oct 26, 2016	61.15	61.22	60.11	60.12
4782	NYSE	FDP	Tue, Oct 25, 2016	61.30	61.45	60.91	61.13
4781	NYSE	FDP	Mon, Oct 24, 2016	61.12	61.71	60.96	61.27
4780	NYSE	FDP	Fri, Oct 21, 2016	60.69	61.05	60.22	61.05
4779	NYSE	FDP	Thu, Oct 20, 2016	61.47	61.73	60.68	61.01
4778	NYSE	FDP	Wed, Oct 19, 2016	62.19	62.35	61.51	61.69
4777	NYSE	FDP	Tue, Oct 18, 2016	62.14	62.38	61.63	62.20
4776	NYSE	FDP	Mon, Oct 17, 2016	61.12	61.90	61.01	61.67
4775	NYSE	FDP	Fri, Oct 14, 2016	61.91	61.96	60.86	60.99
4774	NYSE	FDP	Thu, Oct 13, 2016	60.06	62.45	59.60	61.51
4773	NYSE	FDP	Wed, Oct 12, 2016	59.78	60.23	59.40	60.13
4772	NYSE	FDP	Tue, Oct 11, 2016	60.34	60.38	59.31	59.64
4771	NYSE	FDP	Mon, Oct 10, 2016	59.27	60.30	59.27	60.29
4770	NYSE	FDP	Fri, Oct 7, 2016	59.95	59.95	58.91	59.31
4769	NYSE	FDP	Thu, Oct 6, 2016	59.38	60.06	58.92	60.06
4768	NYSE	FDP	Wed, Oct 5, 2016	59.45	60.01	59.28	59.39
4767	NYSE	FDP	Tue, Oct 4, 2016	60.21	60.30	59.24	59.49
4766	NYSE	FDP	Mon, Oct 3, 2016	59.93	60.24	59.64	60.00
4765	NYSE	FDP	Fri, Sep 30, 2016	59.58	60.29	59.31	59.90
4764	NYSE	FDP	Thu, Sep 29, 2016	59.67	59.86	59.32	59.32
4763	NYSE	FDP	Wed, Sep 28, 2016	59.95	60.12	59.61	59.87
4762	NYSE	FDP	Tue, Sep 27, 2016	59.47	60.16	59.39	59.82
4761	NYSE	FDP	Mon, Sep 26, 2016	59.17	59.81	59.17	59.63
4760	NYSE	FDP	Fri, Sep 23, 2016	59.60	59.79	59.24	59.40
4759	NYSE	FDP	Thu, Sep 22, 2016	59.35	59.73	59.15	59.60
4758	NYSE	FDP	Wed, Sep 21, 2016	58.30	59.08	58.30	58.90
4757	NYSE	FDP	Tue, Sep 20, 2016	59.02	59.41	58.20	58.23
4756	NYSE	FDP	Mon, Sep 19, 2016	58.58	59.04	58.58	58.66
4755	NYSE	FDP	Fri, Sep 16, 2016	58.34	58.83	57.84	58.83
4754	NYSE	FDP	Thu, Sep 15, 2016	58.26	58.87	57.90	58.25
4753	NYSE	FDP	Wed, Sep 14, 2016	57.76	58.69	57.76	58.17
4752	NYSE	FDP	Tue, Sep 13, 2016	58.13	58.52	57.90	57.90
4751	NYSE	FDP	Mon, Sep 12, 2016	57.80	58.64	57.57	58.33
4750	NYSE	FDP	Fri, Sep 9, 2016	58.77	58.77	57.51	57.51
4749	NYSE	FDP	Thu, Sep 8, 2016	58.79	59.25	58.79	58.95
4748	NYSE	FDP	Wed, Sep 7, 2016	59.03	59.38	58.59	59.02
4747	NYSE	FDP	Tue, Sep 6, 2016	59.13	59.28	58.77	58.92
4746	NYSE	FDP	Fri, Sep 2, 2016	58.74	59.30	58.70	58.94
4745	NYSE	FDP	Thu, Sep 1, 2016	58.30	58.79	57.82	58.37
4744	NYSE	FDP	Wed, Aug 31, 2016	58.05	58.27	57.58	58.17
4743	NYSE	FDP	Tue, Aug 30, 2016	58.14	58.39	57.55	58.13
4742	NYSE	FDP	Mon, Aug 29, 2016	58.38	58.74	58.14	58.34
4741	NYSE	FDP	Fri, Aug 26, 2016	59.27	59.27	58.32	58.50
4740	NYSE	FDP	Thu, Aug 25, 2016	58.54	59.07	58.54	58.87
4739	NYSE	FDP	Wed, Aug 24, 2016	58.89	59.13	58.57	58.79
4738	NYSE	FDP	Tue, Aug 23, 2016	59.43	59.58	58.76	58.80
4737	NYSE	FDP	Mon, Aug 22, 2016	58.97	59.42	58.64	59.32
4736	NYSE	FDP	Fri, Aug 19, 2016	59.43	59.47	58.81	59.12
4735	NYSE	FDP	Thu, Aug 18, 2016	59.40	59.71	59.31	59.49
4734	NYSE	FDP	Wed, Aug 17, 2016	59.38	59.55	59.00	59.50
4733	NYSE	FDP	Tue, Aug 16, 2016	60.04	60.11	59.38	59.47
4732	NYSE	FDP	Mon, Aug 15, 2016	60.13	60.34	59.90	60.13
4731	NYSE	FDP	Fri, Aug 12, 2016	59.64	60.24	59.60	60.08
4730	NYSE	FDP	Thu, Aug 11, 2016	59.98	60.16	59.66	59.72
4729	NYSE	FDP	Wed, Aug 10, 2016	60.47	60.56	59.93	60.04
4728	NYSE	FDP	Tue, Aug 9, 2016	59.85	60.82	59.74	60.47
4727	NYSE	FDP	Mon, Aug 8, 2016	60.31	60.69	59.59	59.80
4726	NYSE	FDP	Fri, Aug 5, 2016	60.00	60.85	59.81	60.37
4725	NYSE	FDP	Thu, Aug 4, 2016	59.67	60.60	59.37	60.10
4724	NYSE	FDP	Wed, Aug 3, 2016	57.78	59.99	57.30	59.83
4723	NYSE	FDP	Tue, Aug 2, 2016	56.29	58.84	56.29	57.62
4722	NYSE	FDP	Mon, Aug 1, 2016	56.56	56.94	56.00	56.36
4721	NYSE	FDP	Fri, Jul 29, 2016	56.65	57.13	56.55	56.85
4720	NYSE	FDP	Thu, Jul 28, 2016	56.38	56.93	56.15	56.80
4719	NYSE	FDP	Wed, Jul 27, 2016	57.10	57.50	56.30	56.53
4718	NYSE	FDP	Tue, Jul 26, 2016	57.62	57.92	57.19	57.21
4717	NYSE	FDP	Mon, Jul 25, 2016	57.39	57.71	57.16	57.58
4716	NYSE	FDP	Fri, Jul 22, 2016	57.00	57.79	56.85	57.23
4715	NYSE	FDP	Thu, Jul 21, 2016	56.49	57.03	56.05	57.01
4714	NYSE	FDP	Wed, Jul 20, 2016	56.22	56.74	56.11	56.49
4713	NYSE	FDP	Tue, Jul 19, 2016	56.30	56.46	55.77	56.22
4712	NYSE	FDP	Mon, Jul 18, 2016	55.96	56.59	55.83	56.24
4711	NYSE	FDP	Fri, Jul 15, 2016	55.58	55.72	55.26	55.67
4710	NYSE	FDP	Thu, Jul 14, 2016	55.48	55.76	55.36	55.37
4709	NYSE	FDP	Wed, Jul 13, 2016	54.87	55.67	54.61	55.32
4708	NYSE	FDP	Tue, Jul 12, 2016	54.58	54.93	54.27	54.63
4707	NYSE	FDP	Mon, Jul 11, 2016	54.77	54.77	54.28	54.48
4706	NYSE	FDP	Fri, Jul 8, 2016	54.25	54.91	53.94	54.89
4705	NYSE	FDP	Thu, Jul 7, 2016	54.29	54.71	53.90	53.98
4704	NYSE	FDP	Wed, Jul 6, 2016	54.15	54.52	53.86	54.22
4703	NYSE	FDP	Tue, Jul 5, 2016	54.02	54.24	53.65	54.07
4702	NYSE	FDP	Fri, Jul 1, 2016	54.53	54.78	53.69	54.02
4701	NYSE	FDP	Thu, Jun 30, 2016	53.35	54.49	53.08	54.43
4700	NYSE	FDP	Wed, Jun 29, 2016	53.01	53.23	52.66	52.99
4699	NYSE	FDP	Tue, Jun 28, 2016	52.57	53.09	52.49	52.79
4698	NYSE	FDP	Mon, Jun 27, 2016	52.98	53.33	52.42	52.54
4697	NYSE	FDP	Fri, Jun 24, 2016	53.33	54.02	53.03	53.24
4696	NYSE	FDP	Thu, Jun 23, 2016	55.41	55.41	54.74	55.04
4695	NYSE	FDP	Wed, Jun 22, 2016	55.07	55.33	54.90	55.01
4694	NYSE	FDP	Tue, Jun 21, 2016	54.42	55.02	54.42	55.01
4693	NYSE	FDP	Mon, Jun 20, 2016	54.97	55.13	54.52	54.57
4692	NYSE	FDP	Fri, Jun 17, 2016	54.50	54.64	53.96	54.62
4691	NYSE	FDP	Thu, Jun 16, 2016	53.76	54.54	53.76	54.50
4690	NYSE	FDP	Wed, Jun 15, 2016	54.44	54.65	53.99	53.99
4689	NYSE	FDP	Tue, Jun 14, 2016	53.95	54.36	53.68	54.23
4688	NYSE	FDP	Mon, Jun 13, 2016	54.28	54.34	53.72	53.88
4687	NYSE	FDP	Fri, Jun 10, 2016	54.46	54.91	54.20	54.55
4686	NYSE	FDP	Thu, Jun 9, 2016	54.08	54.77	53.70	54.68
4685	NYSE	FDP	Wed, Jun 8, 2016	53.74	54.15	53.57	54.10
4684	NYSE	FDP	Tue, Jun 7, 2016	53.67	53.85	53.37	53.74
4683	NYSE	FDP	Mon, Jun 6, 2016	53.60	53.78	53.21	53.34
4682	NYSE	FDP	Fri, Jun 3, 2016	53.69	53.90	53.37	53.65
4681	NYSE	FDP	Thu, Jun 2, 2016	52.76	53.52	52.61	53.52
4680	NYSE	FDP	Wed, Jun 1, 2016	52.38	52.85	52.30	52.78
4679	NYSE	FDP	Tue, May 31, 2016	52.83	53.08	52.29	52.37
4678	NYSE	FDP	Fri, May 27, 2016	52.66	53.16	52.38	52.83
4677	NYSE	FDP	Thu, May 26, 2016	52.43	53.06	52.34	52.52
4676	NYSE	FDP	Wed, May 25, 2016	52.92	53.12	52.09	52.18
4675	NYSE	FDP	Tue, May 24, 2016	52.53	52.99	51.90	52.92
4674	NYSE	FDP	Mon, May 23, 2016	51.94	52.23	51.80	52.01
4673	NYSE	FDP	Fri, May 20, 2016	51.52	51.93	51.40	51.75
4672	NYSE	FDP	Thu, May 19, 2016	51.02	51.47	50.54	51.38
4671	NYSE	FDP	Wed, May 18, 2016	50.14	51.03	49.72	51.00
4670	NYSE	FDP	Tue, May 17, 2016	51.00	51.22	50.13	50.26
4669	NYSE	FDP	Mon, May 16, 2016	50.61	51.10	50.46	51.02
4668	NYSE	FDP	Fri, May 13, 2016	49.76	50.68	49.47	50.46
4667	NYSE	FDP	Thu, May 12, 2016	50.26	50.86	50.25	50.51
4666	NYSE	FDP	Wed, May 11, 2016	50.00	50.62	49.63	50.52
4665	NYSE	FDP	Tue, May 10, 2016	49.36	50.02	49.16	49.81
4664	NYSE	FDP	Mon, May 9, 2016	48.31	49.13	48.31	48.96
4663	NYSE	FDP	Fri, May 6, 2016	47.70	48.20	47.30	48.08
4662	NYSE	FDP	Thu, May 5, 2016	47.73	48.32	47.10	47.61
4661	NYSE	FDP	Wed, May 4, 2016	46.11	47.77	45.95	47.64
4660	NYSE	FDP	Tue, May 3, 2016	45.96	46.11	44.97	45.84
4659	NYSE	FDP	Mon, May 2, 2016	43.57	44.20	43.20	43.92
4658	NYSE	FDP	Fri, Apr 29, 2016	43.78	43.88	42.84	43.26
4657	NYSE	FDP	Thu, Apr 28, 2016	43.14	44.25	42.89	43.78
4656	NYSE	FDP	Wed, Apr 27, 2016	42.43	43.37	42.43	43.29
4655	NYSE	FDP	Tue, Apr 26, 2016	42.11	42.50	42.06	42.46
4654	NYSE	FDP	Mon, Apr 25, 2016	42.37	42.60	42.04	42.21
4653	NYSE	FDP	Fri, Apr 22, 2016	41.88	42.37	41.73	42.36
4652	NYSE	FDP	Thu, Apr 21, 2016	42.00	42.23	41.70	42.07
4651	NYSE	FDP	Wed, Apr 20, 2016	42.62	42.64	41.95	42.07
4650	NYSE	FDP	Tue, Apr 19, 2016	42.30	42.92	42.23	42.80
4649	NYSE	FDP	Mon, Apr 18, 2016	42.16	42.21	41.83	42.14
4648	NYSE	FDP	Fri, Apr 15, 2016	42.57	42.63	42.02	42.12
4647	NYSE	FDP	Thu, Apr 14, 2016	42.57	42.75	42.44	42.69
4646	NYSE	FDP	Wed, Apr 13, 2016	42.32	42.50	41.85	42.50
4645	NYSE	FDP	Tue, Apr 12, 2016	42.05	42.25	41.83	42.16
4644	NYSE	FDP	Mon, Apr 11, 2016	42.58	42.58	42.00	42.05
4643	NYSE	FDP	Fri, Apr 8, 2016	42.43	42.64	42.00	42.31
4642	NYSE	FDP	Thu, Apr 7, 2016	42.11	42.48	42.00	42.24
4641	NYSE	FDP	Wed, Apr 6, 2016	42.03	42.33	42.03	42.21
4640	NYSE	FDP	Tue, Apr 5, 2016	42.19	42.19	42.19	42.03
4639	NYSE	FDP	Mon, Apr 4, 2016	42.79	42.79	42.15	42.19
4638	NYSE	FDP	Fri, Apr 1, 2016	41.97	42.96	41.97	42.96
4637	NYSE	FDP	Thu, Mar 31, 2016	42.56	42.70	42.06	42.07
4636	NYSE	FDP	Wed, Mar 30, 2016	42.62	42.70	42.11	42.47
4635	NYSE	FDP	Tue, Mar 29, 2016	42.10	42.68	41.84	42.61
4634	NYSE	FDP	Mon, Mar 28, 2016	42.07	42.53	41.82	42.09
4633	NYSE	FDP	Thu, Mar 24, 2016	41.83	41.83	41.83	41.93
4632	NYSE	FDP	Wed, Mar 23, 2016	41.86	42.08	41.68	41.83
4631	NYSE	FDP	Tue, Mar 22, 2016	41.95	42.27	41.78	41.93
4630	NYSE	FDP	Mon, Mar 21, 2016	41.71	42.39	41.71	42.15
4629	NYSE	FDP	Fri, Mar 18, 2016	42.72	42.85	41.78	41.87
4628	NYSE	FDP	Thu, Mar 17, 2016	42.24	42.58	42.12	42.45
4627	NYSE	FDP	Wed, Mar 16, 2016	41.99	42.44	41.92	42.12
4626	NYSE	FDP	Tue, Mar 15, 2016	42.19	42.19	42.19	42.02
4625	NYSE	FDP	Mon, Mar 14, 2016	42.28	42.47	42.00	42.17
4624	NYSE	FDP	Fri, Mar 11, 2016	41.94	41.94	41.94	42.42
4623	NYSE	FDP	Thu, Mar 10, 2016	42.02	42.34	41.76	41.94
4622	NYSE	FDP	Wed, Mar 9, 2016	42.01	42.01	42.01	41.99
4621	NYSE	FDP	Tue, Mar 8, 2016	42.02	42.29	41.87	42.01
4620	NYSE	FDP	Mon, Mar 7, 2016	41.71	42.14	41.64	42.14
4619	NYSE	FDP	Fri, Mar 4, 2016	42.00	42.00	42.00	41.93
4618	NYSE	FDP	Thu, Mar 3, 2016	41.79	41.79	41.79	42.00
4617	NYSE	FDP	Wed, Mar 2, 2016	40.97	41.82	40.97	41.79
4616	NYSE	FDP	Tue, Mar 1, 2016	40.37	41.15	39.85	41.03
4615	NYSE	FDP	Mon, Feb 29, 2016	40.00	40.36	39.76	40.11
4614	NYSE	FDP	Fri, Feb 26, 2016	39.68	39.68	39.68	40.00
4613	NYSE	FDP	Thu, Feb 25, 2016	39.14	39.69	38.38	39.68
4612	NYSE	FDP	Wed, Feb 24, 2016	38.42	39.09	38.28	38.99
4611	NYSE	FDP	Tue, Feb 23, 2016	38.63	38.79	36.68	38.51
4610	NYSE	FDP	Mon, Feb 22, 2016	41.05	41.05	40.27	40.49
4609	NYSE	FDP	Fri, Feb 19, 2016	40.32	41.12	39.98	40.74
4608	NYSE	FDP	Thu, Feb 18, 2016	40.70	40.75	40.22	40.34
4607	NYSE	FDP	Wed, Feb 17, 2016	40.34	41.18	39.99	40.73
4606	NYSE	FDP	Tue, Feb 16, 2016	40.39	40.57	40.00	40.15
4605	NYSE	FDP	Fri, Feb 12, 2016	40.08	40.43	39.90	40.11
4604	NYSE	FDP	Thu, Feb 11, 2016	40.37	40.48	39.45	39.80
4603	NYSE	FDP	Wed, Feb 10, 2016	40.20	41.06	40.20	40.70
4602	NYSE	FDP	Tue, Feb 9, 2016	40.18	40.61	39.64	40.04
4601	NYSE	FDP	Mon, Feb 8, 2016	39.73	40.59	39.47	40.48
4600	NYSE	FDP	Fri, Feb 5, 2016	39.53	40.66	39.44	40.00
4599	NYSE	FDP	Thu, Feb 4, 2016	39.56	40.10	39.29	39.56
4598	NYSE	FDP	Wed, Feb 3, 2016	40.20	40.20	39.35	39.60
4597	NYSE	FDP	Tue, Feb 2, 2016	40.64	41.00	39.90	40.02
4596	NYSE	FDP	Mon, Feb 1, 2016	40.64	41.34	40.56	40.98
4595	NYSE	FDP	Fri, Jan 29, 2016	39.59	40.85	39.50	40.81
4594	NYSE	FDP	Thu, Jan 28, 2016	39.73	40.00	39.37	39.48
4593	NYSE	FDP	Wed, Jan 27, 2016	39.57	39.67	39.19	39.50
4592	NYSE	FDP	Tue, Jan 26, 2016	39.47	39.80	39.39	39.58
4591	NYSE	FDP	Mon, Jan 25, 2016	39.30	39.76	39.05	39.36
4590	NYSE	FDP	Fri, Jan 22, 2016	39.71	39.75	39.15	39.36
4589	NYSE	FDP	Thu, Jan 21, 2016	39.20	39.89	39.16	39.39
4588	NYSE	FDP	Wed, Jan 20, 2016	39.37	39.46	38.64	39.18
4587	NYSE	FDP	Tue, Jan 19, 2016	39.56	39.77	39.25	39.63
4586	NYSE	FDP	Fri, Jan 15, 2016	38.70	39.55	38.54	39.36
4585	NYSE	FDP	Thu, Jan 14, 2016	39.25	39.85	39.12	39.49
4584	NYSE	FDP	Wed, Jan 13, 2016	39.90	40.12	39.08	39.18
4583	NYSE	FDP	Tue, Jan 12, 2016	39.77	40.03	39.43	39.85
4582	NYSE	FDP	Mon, Jan 11, 2016	39.30	39.75	39.02	39.50
4581	NYSE	FDP	Fri, Jan 8, 2016	39.15	39.54	38.82	39.09
4580	NYSE	FDP	Thu, Jan 7, 2016	38.50	39.39	38.50	38.99
4579	NYSE	FDP	Wed, Jan 6, 2016	38.76	39.83	38.50	38.96
4578	NYSE	FDP	Tue, Jan 5, 2016	38.96	39.72	38.05	39.13
4577	NYSE	FDP	Mon, Jan 4, 2016	38.43	38.71	37.55	38.13
4576	NYSE	FDP	Thu, Dec 31, 2015	39.47	39.50	38.62	38.88
4575	NYSE	FDP	Wed, Dec 30, 2015	39.88	39.93	39.37	39.41
4574	NYSE	FDP	Tue, Dec 29, 2015	39.89	40.08	39.50	39.95
4573	NYSE	FDP	Mon, Dec 28, 2015	40.12	40.24	39.72	39.80
4572	NYSE	FDP	Thu, Dec 24, 2015	40.33	40.45	39.97	40.23
4571	NYSE	FDP	Wed, Dec 23, 2015	40.01	40.47	39.98	40.22
4570	NYSE	FDP	Tue, Dec 22, 2015	39.83	39.99	39.51	39.96
4569	NYSE	FDP	Mon, Dec 21, 2015	40.63	40.84	39.45	39.76
4568	NYSE	FDP	Fri, Dec 18, 2015	39.85	40.77	39.38	40.45
4567	NYSE	FDP	Thu, Dec 17, 2015	40.64	40.64	40.12	40.12
4566	NYSE	FDP	Wed, Dec 16, 2015	41.99	42.33	40.35	40.76
4565	NYSE	FDP	Tue, Dec 15, 2015	42.05	42.30	41.38	42.28
4564	NYSE	FDP	Mon, Dec 14, 2015	41.58	42.00	41.21	41.83
4563	NYSE	FDP	Fri, Dec 11, 2015	41.56	42.03	41.17	41.54
4562	NYSE	FDP	Thu, Dec 10, 2015	42.15	42.48	41.74	42.14
4561	NYSE	FDP	Wed, Dec 9, 2015	42.90	43.09	41.97	42.24
4560	NYSE	FDP	Tue, Dec 8, 2015	42.72	43.30	42.28	42.95
4559	NYSE	FDP	Mon, Dec 7, 2015	43.51	43.59	42.89	43.00
4558	NYSE	FDP	Fri, Dec 4, 2015	42.84	43.58	42.84	43.49
4557	NYSE	FDP	Thu, Dec 3, 2015	43.51	43.84	42.63	42.82
4556	NYSE	FDP	Wed, Dec 2, 2015	43.43	43.62	43.08	43.37
4555	NYSE	FDP	Tue, Dec 1, 2015	43.83	44.35	43.27	43.52
4554	NYSE	FDP	Mon, Nov 30, 2015	44.71	44.94	43.69	43.71
4553	NYSE	FDP	Fri, Nov 27, 2015	44.56	45.10	44.56	44.76
4552	NYSE	FDP	Wed, Nov 25, 2015	44.36	44.82	44.36	44.65
4551	NYSE	FDP	Tue, Nov 24, 2015	44.49	44.55	43.98	44.24
4550	NYSE	FDP	Mon, Nov 23, 2015	44.69	45.02	44.41	44.51
4549	NYSE	FDP	Fri, Nov 20, 2015	44.70	45.27	44.54	44.80
4548	NYSE	FDP	Thu, Nov 19, 2015	44.42	44.89	44.13	44.43
4547	NYSE	FDP	Wed, Nov 18, 2015	43.23	44.55	42.97	44.38
4546	NYSE	FDP	Tue, Nov 17, 2015	43.13	43.61	42.88	43.08
4545	NYSE	FDP	Mon, Nov 16, 2015	43.21	43.47	43.04	43.15
4544	NYSE	FDP	Fri, Nov 13, 2015	43.51	43.97	43.08	43.37
4543	NYSE	FDP	Thu, Nov 12, 2015	43.99	44.34	43.77	43.87
4542	NYSE	FDP	Wed, Nov 11, 2015	44.41	44.94	44.35	44.50
4541	NYSE	FDP	Tue, Nov 10, 2015	44.26	44.55	43.92	44.23
4540	NYSE	FDP	Mon, Nov 9, 2015	44.81	45.01	44.13	44.29
4539	NYSE	FDP	Fri, Nov 6, 2015	44.33	45.06	43.89	45.03
4538	NYSE	FDP	Thu, Nov 5, 2015	45.07	45.31	44.55	44.70
4537	NYSE	FDP	Wed, Nov 4, 2015	45.29	45.29	44.83	44.98
4536	NYSE	FDP	Tue, Nov 3, 2015	45.43	45.43	44.67	45.16
4535	NYSE	FDP	Mon, Nov 2, 2015	45.75	45.75	45.30	45.45
4534	NYSE	FDP	Fri, Oct 30, 2015	44.87	45.75	44.87	45.63
4533	NYSE	FDP	Thu, Oct 29, 2015	44.99	45.75	44.58	44.97
4532	NYSE	FDP	Wed, Oct 28, 2015	45.02	45.71	44.13	44.88
4531	NYSE	FDP	Tue, Oct 27, 2015	42.40	47.49	42.21	44.96
4530	NYSE	FDP	Mon, Oct 26, 2015	42.06	42.26	41.97	42.12
4529	NYSE	FDP	Fri, Oct 23, 2015	42.20	42.36	41.86	42.06
4528	NYSE	FDP	Thu, Oct 22, 2015	41.43	42.05	41.43	41.98
4527	NYSE	FDP	Wed, Oct 21, 2015	41.46	41.83	41.08	41.20
4526	NYSE	FDP	Tue, Oct 20, 2015	41.25	41.47	40.84	41.41
4525	NYSE	FDP	Mon, Oct 19, 2015	40.80	41.38	40.74	41.25
4524	NYSE	FDP	Fri, Oct 16, 2015	41.28	41.34	40.81	41.02
4523	NYSE	FDP	Thu, Oct 15, 2015	40.83	41.28	40.60	41.14
4522	NYSE	FDP	Wed, Oct 14, 2015	41.08	41.37	40.53	40.77
4521	NYSE	FDP	Tue, Oct 13, 2015	41.20	41.68	41.00	41.01
4520	NYSE	FDP	Mon, Oct 12, 2015	41.49	41.71	41.08	41.31
4519	NYSE	FDP	Fri, Oct 9, 2015	41.11	42.10	40.94	41.58
4518	NYSE	FDP	Thu, Oct 8, 2015	40.01	40.91	39.96	40.88
4517	NYSE	FDP	Wed, Oct 7, 2015	39.56	40.19	39.43	40.10
4516	NYSE	FDP	Tue, Oct 6, 2015	40.22	40.22	39.42	39.47
4515	NYSE	FDP	Mon, Oct 5, 2015	39.72	40.26	39.72	40.25
4514	NYSE	FDP	Fri, Oct 2, 2015	39.15	39.53	38.91	39.42
4513	NYSE	FDP	Thu, Oct 1, 2015	39.67	39.75	38.74	39.37
4512	NYSE	FDP	Wed, Sep 30, 2015	39.84	39.99	39.42	39.51
4511	NYSE	FDP	Tue, Sep 29, 2015	39.64	39.71	39.15	39.42
4510	NYSE	FDP	Mon, Sep 28, 2015	40.27	40.43	39.23	39.61
4509	NYSE	FDP	Fri, Sep 25, 2015	41.11	41.39	40.22	40.36
4508	NYSE	FDP	Thu, Sep 24, 2015	39.98	40.98	39.92	40.76
4507	NYSE	FDP	Wed, Sep 23, 2015	40.17	40.53	39.76	40.24
4506	NYSE	FDP	Tue, Sep 22, 2015	40.12	40.48	39.80	40.02
4505	NYSE	FDP	Mon, Sep 21, 2015	40.24	40.65	39.95	40.49
4504	NYSE	FDP	Fri, Sep 18, 2015	40.18	40.62	39.88	39.93
4503	NYSE	FDP	Thu, Sep 17, 2015	40.44	41.13	40.10	40.68
4502	NYSE	FDP	Wed, Sep 16, 2015	40.28	40.74	40.04	40.37
4501	NYSE	FDP	Tue, Sep 15, 2015	39.81	40.34	39.64	40.17
4500	NYSE	FDP	Mon, Sep 14, 2015	39.87	39.97	39.48	39.50
4499	NYSE	FDP	Fri, Sep 11, 2015	39.38	39.79	39.34	39.74
4498	NYSE	FDP	Thu, Sep 10, 2015	39.12	39.86	39.12	39.62
4497	NYSE	FDP	Wed, Sep 9, 2015	40.13	40.15	39.17	39.21
4496	NYSE	FDP	Tue, Sep 8, 2015	40.03	40.12	39.72	39.76
4495	NYSE	FDP	Fri, Sep 4, 2015	38.90	39.65	38.90	39.45
4494	NYSE	FDP	Thu, Sep 3, 2015	39.86	39.96	39.41	39.44
4493	NYSE	FDP	Wed, Sep 2, 2015	39.23	39.67	38.88	39.67
4492	NYSE	FDP	Tue, Sep 1, 2015	39.11	39.23	38.57	38.73
4491	NYSE	FDP	Mon, Aug 31, 2015	39.41	39.76	39.30	39.59
4490	NYSE	FDP	Fri, Aug 28, 2015	39.13	39.71	39.11	39.67
4489	NYSE	FDP	Thu, Aug 27, 2015	38.96	39.81	38.80	39.26
4488	NYSE	FDP	Wed, Aug 26, 2015	37.40	38.80	36.98	38.57
4487	NYSE	FDP	Tue, Aug 25, 2015	38.10	38.10	36.81	36.87
4486	NYSE	FDP	Mon, Aug 24, 2015	36.88	38.55	36.51	37.68
4485	NYSE	FDP	Fri, Aug 21, 2015	38.87	39.43	38.40	38.81
4484	NYSE	FDP	Thu, Aug 20, 2015	38.86	39.65	38.82	39.50
4483	NYSE	FDP	Wed, Aug 19, 2015	39.35	39.82	39.16	39.40
4482	NYSE	FDP	Tue, Aug 18, 2015	39.13	39.83	38.81	39.43
4481	NYSE	FDP	Mon, Aug 17, 2015	38.32	39.40	38.11	39.07
4480	NYSE	FDP	Fri, Aug 14, 2015	37.87	38.43	37.50	38.41
4479	NYSE	FDP	Thu, Aug 13, 2015	37.46	37.92	37.27	37.71
4478	NYSE	FDP	Wed, Aug 12, 2015	37.54	37.61	37.02	37.47
4477	NYSE	FDP	Tue, Aug 11, 2015	37.66	38.06	37.66	37.84
4476	NYSE	FDP	Mon, Aug 10, 2015	38.05	38.16	37.79	38.00
4475	NYSE	FDP	Fri, Aug 7, 2015	38.11	38.30	37.64	37.99
4474	NYSE	FDP	Thu, Aug 6, 2015	39.06	39.06	38.21	38.41
4473	NYSE	FDP	Wed, Aug 5, 2015	38.85	39.44	38.85	39.01
4472	NYSE	FDP	Tue, Aug 4, 2015	38.43	39.28	38.28	38.98
4471	NYSE	FDP	Mon, Aug 3, 2015	39.21	39.36	37.97	38.50
4470	NYSE	FDP	Fri, Jul 31, 2015	39.30	39.75	38.71	39.52
4469	NYSE	FDP	Thu, Jul 30, 2015	40.10	40.68	39.86	40.51
4468	NYSE	FDP	Wed, Jul 29, 2015	40.10	40.46	39.89	40.03
4467	NYSE	FDP	Tue, Jul 28, 2015	38.16	40.11	37.13	40.08
4466	NYSE	FDP	Mon, Jul 27, 2015	36.87	37.10	36.64	36.86
4465	NYSE	FDP	Fri, Jul 24, 2015	37.36	37.44	37.01	37.13
4464	NYSE	FDP	Thu, Jul 23, 2015	37.76	37.76	37.39	37.52
4463	NYSE	FDP	Wed, Jul 22, 2015	37.49	37.78	37.47	37.60
4462	NYSE	FDP	Tue, Jul 21, 2015	37.76	38.00	37.02	37.58
4461	NYSE	FDP	Mon, Jul 20, 2015	38.28	38.31	37.75	37.80
4460	NYSE	FDP	Fri, Jul 17, 2015	38.85	38.95	38.31	38.46
4459	NYSE	FDP	Thu, Jul 16, 2015	38.91	39.22	38.64	38.75
4458	NYSE	FDP	Wed, Jul 15, 2015	38.91	39.02	38.49	38.71
4457	NYSE	FDP	Tue, Jul 14, 2015	38.91	39.19	38.61	38.86
4456	NYSE	FDP	Mon, Jul 13, 2015	38.80	38.93	38.62	38.82
4455	NYSE	FDP	Fri, Jul 10, 2015	38.13	38.49	38.07	38.47
4454	NYSE	FDP	Thu, Jul 9, 2015	38.11	38.56	37.75	37.75
4453	NYSE	FDP	Wed, Jul 8, 2015	38.00	38.34	37.68	37.80
4452	NYSE	FDP	Tue, Jul 7, 2015	38.36	38.75	37.54	38.39
4451	NYSE	FDP	Mon, Jul 6, 2015	38.15	38.76	38.07	38.47
4450	NYSE	FDP	Thu, Jul 2, 2015	39.12	39.12	38.39	38.55
4449	NYSE	FDP	Wed, Jul 1, 2015	38.97	39.20	38.61	39.01
4448	NYSE	FDP	Tue, Jun 30, 2015	39.13	39.26	38.52	38.66
4447	NYSE	FDP	Mon, Jun 29, 2015	39.25	39.50	38.64	38.71
4446	NYSE	FDP	Fri, Jun 26, 2015	39.82	39.85	39.39	39.49
4445	NYSE	FDP	Thu, Jun 25, 2015	39.87	39.98	39.44	39.86
4444	NYSE	FDP	Wed, Jun 24, 2015	40.10	40.32	39.55	39.78
4443	NYSE	FDP	Tue, Jun 23, 2015	39.81	40.16	39.09	40.10
4442	NYSE	FDP	Mon, Jun 22, 2015	39.00	39.79	38.66	39.67
4441	NYSE	FDP	Fri, Jun 19, 2015	38.67	39.03	38.40	38.93
4440	NYSE	FDP	Thu, Jun 18, 2015	38.18	38.80	37.96	38.56
4439	NYSE	FDP	Wed, Jun 17, 2015	37.98	38.15	37.73	38.01
4438	NYSE	FDP	Tue, Jun 16, 2015	37.41	38.01	37.33	37.93
4437	NYSE	FDP	Mon, Jun 15, 2015	37.65	37.65	37.07	37.55
4436	NYSE	FDP	Fri, Jun 12, 2015	38.03	38.17	37.79	38.01
4435	NYSE	FDP	Thu, Jun 11, 2015	38.37	38.54	37.94	38.21
4434	NYSE	FDP	Wed, Jun 10, 2015	37.80	38.41	37.80	38.31
4433	NYSE	FDP	Tue, Jun 9, 2015	37.39	37.94	37.13	37.54
4432	NYSE	FDP	Mon, Jun 8, 2015	37.57	37.57	37.12	37.37
4431	NYSE	FDP	Fri, Jun 5, 2015	37.49	37.75	37.08	37.70
4430	NYSE	FDP	Thu, Jun 4, 2015	37.85	37.87	37.43	37.53
4429	NYSE	FDP	Wed, Jun 3, 2015	37.74	38.11	37.51	38.08
4428	NYSE	FDP	Tue, Jun 2, 2015	37.74	37.91	37.26	37.58
4427	NYSE	FDP	Mon, Jun 1, 2015	37.81	38.06	37.67	37.83
4426	NYSE	FDP	Fri, May 29, 2015	37.81	38.15	37.44	37.64
4425	NYSE	FDP	Thu, May 28, 2015	38.00	38.26	37.70	37.95
4424	NYSE	FDP	Wed, May 27, 2015	37.53	38.37	37.27	38.22
4423	NYSE	FDP	Tue, May 26, 2015	37.69	37.95	37.13	37.35
4422	NYSE	FDP	Fri, May 22, 2015	38.14	38.34	37.78	37.94
4421	NYSE	FDP	Thu, May 21, 2015	38.19	38.44	37.92	38.29
4420	NYSE	FDP	Wed, May 20, 2015	38.62	38.95	38.25	38.26
4419	NYSE	FDP	Tue, May 19, 2015	38.65	38.80	38.38	38.68
4418	NYSE	FDP	Mon, May 18, 2015	38.16	38.91	38.00	38.72
4417	NYSE	FDP	Fri, May 15, 2015	38.49	38.55	38.06	38.15
4416	NYSE	FDP	Thu, May 14, 2015	37.75	38.52	37.75	38.44
4415	NYSE	FDP	Wed, May 13, 2015	38.11	38.34	37.61	37.72
4414	NYSE	FDP	Tue, May 12, 2015	37.56	38.03	37.02	37.98
4413	NYSE	FDP	Mon, May 11, 2015	37.39	37.76	37.39	37.58
4412	NYSE	FDP	Fri, May 8, 2015	37.10	37.49	37.10	37.37
4411	NYSE	FDP	Thu, May 7, 2015	36.63	36.93	36.31	36.79
4410	NYSE	FDP	Wed, May 6, 2015	36.46	36.82	36.07	36.73
4409	NYSE	FDP	Tue, May 5, 2015	36.72	37.13	36.21	36.43
4408	NYSE	FDP	Mon, May 4, 2015	36.93	37.20	36.82	36.87
4407	NYSE	FDP	Fri, May 1, 2015	36.87	37.27	36.68	36.92
4406	NYSE	FDP	Thu, Apr 30, 2015	37.28	37.62	36.70	36.93
4405	NYSE	FDP	Wed, Apr 29, 2015	38.10	38.25	37.52	37.57
4404	NYSE	FDP	Tue, Apr 28, 2015	39.31	39.46	37.05	38.14
4403	NYSE	FDP	Mon, Apr 27, 2015	41.09	41.09	40.61	40.68
4402	NYSE	FDP	Fri, Apr 24, 2015	40.57	41.16	40.31	40.85
4401	NYSE	FDP	Thu, Apr 23, 2015	40.15	40.69	40.00	40.61
4400	NYSE	FDP	Wed, Apr 22, 2015	40.73	40.73	40.03	40.20
4399	NYSE	FDP	Tue, Apr 21, 2015	41.13	41.14	40.57	40.62
4398	NYSE	FDP	Mon, Apr 20, 2015	40.30	41.05	40.29	41.04
4397	NYSE	FDP	Fri, Apr 17, 2015	40.40	40.47	39.76	40.07
4396	NYSE	FDP	Thu, Apr 16, 2015	40.45	40.74	40.35	40.61
4395	NYSE	FDP	Wed, Apr 15, 2015	40.50	40.74	40.30	40.37
4394	NYSE	FDP	Tue, Apr 14, 2015	40.44	40.94	40.34	40.57
4393	NYSE	FDP	Mon, Apr 13, 2015	40.66	41.02	40.38	40.47
4392	NYSE	FDP	Fri, Apr 10, 2015	40.37	40.80	40.23	40.77
4391	NYSE	FDP	Thu, Apr 9, 2015	40.10	40.36	39.58	40.25
4390	NYSE	FDP	Wed, Apr 8, 2015	39.51	40.21	39.41	40.18
4389	NYSE	FDP	Tue, Apr 7, 2015	39.71	39.83	39.30	39.33
4388	NYSE	FDP	Mon, Apr 6, 2015	39.43	39.81	39.43	39.64
4387	NYSE	FDP	Thu, Apr 2, 2015	39.70	39.92	39.31	39.50
4386	NYSE	FDP	Wed, Apr 1, 2015	38.94	39.90	38.81	39.74
4385	NYSE	FDP	Tue, Mar 31, 2015	39.20	39.28	38.59	38.91
4384	NYSE	FDP	Mon, Mar 30, 2015	38.91	39.41	38.43	39.39
4383	NYSE	FDP	Fri, Mar 27, 2015	38.29	38.82	38.15	38.77
4382	NYSE	FDP	Thu, Mar 26, 2015	38.47	38.55	38.06	38.41
4381	NYSE	FDP	Wed, Mar 25, 2015	38.44	38.89	38.42	38.48
4380	NYSE	FDP	Tue, Mar 24, 2015	38.46	38.66	38.33	38.54
4379	NYSE	FDP	Mon, Mar 23, 2015	38.48	38.78	37.72	38.52
4378	NYSE	FDP	Fri, Mar 20, 2015	37.20	38.54	37.20	38.52
4377	NYSE	FDP	Thu, Mar 19, 2015	36.96	37.14	36.72	37.09
4376	NYSE	FDP	Wed, Mar 18, 2015	36.76	37.18	36.14	37.11
4375	NYSE	FDP	Tue, Mar 17, 2015	36.16	36.95	36.03	36.93
4374	NYSE	FDP	Mon, Mar 16, 2015	36.35	36.41	36.05	36.33
4373	NYSE	FDP	Fri, Mar 13, 2015	35.50	36.36	35.06	36.27
4372	NYSE	FDP	Thu, Mar 12, 2015	34.41	35.70	34.30	35.55
4371	NYSE	FDP	Wed, Mar 11, 2015	34.67	34.67	34.09	34.29
4370	NYSE	FDP	Tue, Mar 10, 2015	34.81	34.99	34.33	34.51
4369	NYSE	FDP	Mon, Mar 9, 2015	35.16	35.21	34.75	35.15
4368	NYSE	FDP	Fri, Mar 6, 2015	35.17	35.22	34.95	35.06
4367	NYSE	FDP	Thu, Mar 5, 2015	35.15	35.40	34.77	35.34
4366	NYSE	FDP	Wed, Mar 4, 2015	35.44	35.60	35.08	35.19
4365	NYSE	FDP	Tue, Mar 3, 2015	35.25	35.60	35.08	35.50
4364	NYSE	FDP	Mon, Mar 2, 2015	35.17	35.75	34.95	35.18
4363	NYSE	FDP	Fri, Feb 27, 2015	35.33	35.49	35.00	35.21
4362	NYSE	FDP	Thu, Feb 26, 2015	35.28	35.54	35.20	35.49
4361	NYSE	FDP	Wed, Feb 25, 2015	35.26	35.45	35.14	35.41
4360	NYSE	FDP	Tue, Feb 24, 2015	34.96	35.42	34.78	35.32
4359	NYSE	FDP	Mon, Feb 23, 2015	34.60	35.04	34.28	35.00
4358	NYSE	FDP	Fri, Feb 20, 2015	34.12	34.59	34.01	34.57
4357	NYSE	FDP	Thu, Feb 19, 2015	33.32	34.35	33.28	34.08
4356	NYSE	FDP	Wed, Feb 18, 2015	33.02	33.55	32.91	33.44
4355	NYSE	FDP	Tue, Feb 17, 2015	34.71	35.00	32.62	33.00
4354	NYSE	FDP	Fri, Feb 13, 2015	33.95	34.24	33.75	34.10
4353	NYSE	FDP	Thu, Feb 12, 2015	34.06	34.25	33.76	34.11
4352	NYSE	FDP	Wed, Feb 11, 2015	33.97	34.27	33.52	33.93
4351	NYSE	FDP	Tue, Feb 10, 2015	34.35	34.54	33.87	34.05
4350	NYSE	FDP	Mon, Feb 9, 2015	33.94	34.30	33.71	34.21
4349	NYSE	FDP	Fri, Feb 6, 2015	33.90	34.24	33.82	34.09
4348	NYSE	FDP	Thu, Feb 5, 2015	34.15	34.15	33.44	33.94
4347	NYSE	FDP	Wed, Feb 4, 2015	34.23	34.52	33.82	33.97
4346	NYSE	FDP	Tue, Feb 3, 2015	34.36	34.89	34.02	34.30
4345	NYSE	FDP	Mon, Feb 2, 2015	33.64	34.42	33.40	34.37
4344	NYSE	FDP	Fri, Jan 30, 2015	34.01	34.19	33.59	33.63
4343	NYSE	FDP	Thu, Jan 29, 2015	34.00	34.34	33.81	34.32
4342	NYSE	FDP	Wed, Jan 28, 2015	34.21	34.30	33.69	33.91
4341	NYSE	FDP	Tue, Jan 27, 2015	34.13	34.37	33.75	33.97
4340	NYSE	FDP	Mon, Jan 26, 2015	34.35	34.54	34.04	34.41
4339	NYSE	FDP	Fri, Jan 23, 2015	34.61	34.61	34.21	34.48
4338	NYSE	FDP	Thu, Jan 22, 2015	34.14	34.77	33.97	34.77
4337	NYSE	FDP	Wed, Jan 21, 2015	33.74	34.32	33.63	34.07
4336	NYSE	FDP	Tue, Jan 20, 2015	33.78	34.08	33.64	33.85
4335	NYSE	FDP	Fri, Jan 16, 2015	32.97	33.88	32.97	33.82
4334	NYSE	FDP	Thu, Jan 15, 2015	32.81	33.29	32.54	33.09
4333	NYSE	FDP	Wed, Jan 14, 2015	32.85	33.09	31.95	32.64
4332	NYSE	FDP	Tue, Jan 13, 2015	33.30	33.74	32.89	33.19
4331	NYSE	FDP	Mon, Jan 12, 2015	33.55	33.55	32.96	33.14
4330	NYSE	FDP	Fri, Jan 9, 2015	34.03	34.11	33.49	33.49
4329	NYSE	FDP	Thu, Jan 8, 2015	33.16	34.17	33.16	33.99
4328	NYSE	FDP	Wed, Jan 7, 2015	32.72	33.04	32.72	32.95
4327	NYSE	FDP	Tue, Jan 6, 2015	32.65	32.84	32.19	32.53
4326	NYSE	FDP	Mon, Jan 5, 2015	33.25	33.35	32.51	32.65
4325	NYSE	FDP	Fri, Jan 2, 2015	33.71	33.79	33.16	33.60
4324	NYSE	FDP	Wed, Dec 31, 2014	33.85	34.14	33.44	33.55
4323	NYSE	FDP	Tue, Dec 30, 2014	33.65	34.03	33.63	33.86
4322	NYSE	FDP	Mon, Dec 29, 2014	33.71	33.81	33.31	33.66
4321	NYSE	FDP	Fri, Dec 26, 2014	32.69	33.80	32.69	33.63
4320	NYSE	FDP	Wed, Dec 24, 2014	32.26	32.71	32.01	32.43
4319	NYSE	FDP	Tue, Dec 23, 2014	32.32	32.62	32.01	32.10
4318	NYSE	FDP	Mon, Dec 22, 2014	31.89	32.27	31.77	32.09
4317	NYSE	FDP	Fri, Dec 19, 2014	31.73	32.19	31.68	31.90
4316	NYSE	FDP	Thu, Dec 18, 2014	31.73	32.08	31.56	31.75
4315	NYSE	FDP	Wed, Dec 17, 2014	31.50	31.72	31.12	31.45
4314	NYSE	FDP	Tue, Dec 16, 2014	32.16	32.59	31.38	31.40
4313	NYSE	FDP	Mon, Dec 15, 2014	32.51	32.60	32.06	32.12
4312	NYSE	FDP	Fri, Dec 12, 2014	33.25	33.59	32.45	32.45
4311	NYSE	FDP	Thu, Dec 11, 2014	32.96	33.72	32.96	33.61
4310	NYSE	FDP	Wed, Dec 10, 2014	33.76	34.23	32.80	32.91
4309	NYSE	FDP	Tue, Dec 9, 2014	33.87	34.41	33.09	33.95
4308	NYSE	FDP	Mon, Dec 8, 2014	34.47	34.97	34.19	34.19
4307	NYSE	FDP	Fri, Dec 5, 2014	34.27	34.52	34.19	34.49
4306	NYSE	FDP	Thu, Dec 4, 2014	34.35	35.00	33.99	34.32
4305	NYSE	FDP	Wed, Dec 3, 2014	34.74	34.74	34.08	34.23
4304	NYSE	FDP	Tue, Dec 2, 2014	33.92	34.28	33.89	34.28
4303	NYSE	FDP	Mon, Dec 1, 2014	34.00	34.00	33.72	33.79
4302	NYSE	FDP	Fri, Nov 28, 2014	33.74	33.96	33.73	33.76
4301	NYSE	FDP	Wed, Nov 26, 2014	33.73	33.86	33.60	33.79
4300	NYSE	FDP	Tue, Nov 25, 2014	33.58	33.74	33.50	33.73
4299	NYSE	FDP	Mon, Nov 24, 2014	33.59	33.69	33.42	33.69
4298	NYSE	FDP	Fri, Nov 21, 2014	33.75	33.98	33.51	33.60
4297	NYSE	FDP	Thu, Nov 20, 2014	33.42	33.68	33.40	33.66
4296	NYSE	FDP	Wed, Nov 19, 2014	33.49	33.60	33.32	33.48
4295	NYSE	FDP	Tue, Nov 18, 2014	33.48	33.61	33.40	33.45
4294	NYSE	FDP	Mon, Nov 17, 2014	33.57	33.62	33.44	33.51
4293	NYSE	FDP	Fri, Nov 14, 2014	33.40	33.66	33.40	33.56
4292	NYSE	FDP	Thu, Nov 13, 2014	33.66	33.73	33.44	33.69
4291	NYSE	FDP	Wed, Nov 12, 2014	33.25	33.70	33.00	33.59
4290	NYSE	FDP	Tue, Nov 11, 2014	33.79	33.88	33.20	33.39
4289	NYSE	FDP	Mon, Nov 10, 2014	33.75	33.84	33.54	33.79
4288	NYSE	FDP	Fri, Nov 7, 2014	33.43	33.75	33.35	33.74
4287	NYSE	FDP	Thu, Nov 6, 2014	33.37	33.68	33.27	33.60
4286	NYSE	FDP	Wed, Nov 5, 2014	33.29	33.43	33.13	33.29
4285	NYSE	FDP	Tue, Nov 4, 2014	33.01	33.14	32.92	33.13
4284	NYSE	FDP	Mon, Nov 3, 2014	33.01	33.20	32.76	32.98
4283	NYSE	FDP	Fri, Oct 31, 2014	32.25	32.27	31.88	32.11
4282	NYSE	FDP	Thu, Oct 30, 2014	31.30	31.92	31.09	31.81
4281	NYSE	FDP	Wed, Oct 29, 2014	31.07	31.46	31.03	31.29
4280	NYSE	FDP	Tue, Oct 28, 2014	29.84	31.23	29.51	31.08
4279	NYSE	FDP	Mon, Oct 27, 2014	30.38	30.58	29.40	29.68
4278	NYSE	FDP	Fri, Oct 24, 2014	30.59	30.94	30.41	30.58
4277	NYSE	FDP	Thu, Oct 23, 2014	30.40	30.72	30.18	30.52
4276	NYSE	FDP	Wed, Oct 22, 2014	30.74	30.82	30.19	30.20
4275	NYSE	FDP	Tue, Oct 21, 2014	30.71	30.98	30.60	30.77
4274	NYSE	FDP	Mon, Oct 20, 2014	30.30	30.88	30.30	30.61
4273	NYSE	FDP	Fri, Oct 17, 2014	30.55	30.80	30.40	30.46
4272	NYSE	FDP	Thu, Oct 16, 2014	30.46	30.79	30.15	30.35
4271	NYSE	FDP	Wed, Oct 15, 2014	30.67	31.11	30.28	30.75
4270	NYSE	FDP	Tue, Oct 14, 2014	31.88	32.12	30.67	30.87
4269	NYSE	FDP	Mon, Oct 13, 2014	31.44	31.99	31.36	31.60
4268	NYSE	FDP	Fri, Oct 10, 2014	31.61	32.00	31.40	31.50
4267	NYSE	FDP	Thu, Oct 9, 2014	32.13	32.35	31.69	31.80
4266	NYSE	FDP	Wed, Oct 8, 2014	31.92	32.21	31.82	32.20
4265	NYSE	FDP	Tue, Oct 7, 2014	32.43	33.05	31.99	32.04
4264	NYSE	FDP	Mon, Oct 6, 2014	32.66	32.78	32.44	32.46
4263	NYSE	FDP	Fri, Oct 3, 2014	32.57	32.81	32.38	32.66
4262	NYSE	FDP	Thu, Oct 2, 2014	31.82	32.45	31.65	32.29
4261	NYSE	FDP	Wed, Oct 1, 2014	31.77	32.08	31.62	31.77
4260	NYSE	FDP	Tue, Sep 30, 2014	32.07	32.25	31.90	31.90
4259	NYSE	FDP	Mon, Sep 29, 2014	32.13	32.13	31.83	32.04
4258	NYSE	FDP	Fri, Sep 26, 2014	32.06	32.54	32.04	32.47
4257	NYSE	FDP	Thu, Sep 25, 2014	32.20	32.20	31.81	32.04
4256	NYSE	FDP	Wed, Sep 24, 2014	32.25	32.42	32.16	32.28
4255	NYSE	FDP	Tue, Sep 23, 2014	32.44	32.46	32.16	32.17
4254	NYSE	FDP	Mon, Sep 22, 2014	32.55	32.76	32.18	32.44
4253	NYSE	FDP	Fri, Sep 19, 2014	33.40	33.54	32.62	32.64
4252	NYSE	FDP	Thu, Sep 18, 2014	33.22	33.58	33.19	33.47
4251	NYSE	FDP	Wed, Sep 17, 2014	32.90	33.36	32.90	33.19
4250	NYSE	FDP	Tue, Sep 16, 2014	33.00	33.23	32.88	32.91
4249	NYSE	FDP	Mon, Sep 15, 2014	33.10	33.27	33.04	33.08
4248	NYSE	FDP	Fri, Sep 12, 2014	33.20	33.29	33.08	33.13
4247	NYSE	FDP	Thu, Sep 11, 2014	33.12	33.46	33.10	33.28
4246	NYSE	FDP	Wed, Sep 10, 2014	32.96	33.30	32.90	33.24
4245	NYSE	FDP	Tue, Sep 9, 2014	33.08	33.16	32.76	32.89
4244	NYSE	FDP	Mon, Sep 8, 2014	32.24	33.05	32.20	33.03
4243	NYSE	FDP	Fri, Sep 5, 2014	32.17	32.43	32.17	32.33
4242	NYSE	FDP	Thu, Sep 4, 2014	32.22	32.56	32.17	32.28
4241	NYSE	FDP	Wed, Sep 3, 2014	32.20	32.41	32.17	32.25
4240	NYSE	FDP	Tue, Sep 2, 2014	31.91	32.23	31.50	32.14
4239	NYSE	FDP	Fri, Aug 29, 2014	31.78	32.00	31.60	31.94
4238	NYSE	FDP	Thu, Aug 28, 2014	31.25	31.90	31.17	31.80
4237	NYSE	FDP	Wed, Aug 27, 2014	31.39	31.49	31.27	31.28
4236	NYSE	FDP	Tue, Aug 26, 2014	31.39	31.49	31.27	31.30
4235	NYSE	FDP	Mon, Aug 25, 2014	30.83	31.39	30.83	31.30
4234	NYSE	FDP	Fri, Aug 22, 2014	30.79	30.99	30.48	30.80
4233	NYSE	FDP	Thu, Aug 21, 2014	31.12	31.12	30.60	30.87
4232	NYSE	FDP	Wed, Aug 20, 2014	31.21	31.29	30.98	31.06
4231	NYSE	FDP	Tue, Aug 19, 2014	31.30	31.43	31.09	31.33
4230	NYSE	FDP	Mon, Aug 18, 2014	31.43	31.43	31.19	31.29
4229	NYSE	FDP	Fri, Aug 15, 2014	31.59	31.81	31.20	31.27
4228	NYSE	FDP	Thu, Aug 14, 2014	31.35	31.50	31.25	31.45
4227	NYSE	FDP	Wed, Aug 13, 2014	31.61	31.74	31.21	31.27
4226	NYSE	FDP	Tue, Aug 12, 2014	31.50	31.72	31.30	31.61
4225	NYSE	FDP	Mon, Aug 11, 2014	31.05	31.74	31.02	31.50
4224	NYSE	FDP	Fri, Aug 8, 2014	30.71	31.33	30.71	31.03
4223	NYSE	FDP	Thu, Aug 7, 2014	30.45	30.89	30.17	30.79
4222	NYSE	FDP	Wed, Aug 6, 2014	29.84	30.47	29.59	30.29
4221	NYSE	FDP	Tue, Aug 5, 2014	29.75	30.19	29.72	30.11
4220	NYSE	FDP	Mon, Aug 4, 2014	29.78	30.00	29.74	29.98
4219	NYSE	FDP	Fri, Aug 1, 2014	29.99	30.11	29.78	29.95
4218	NYSE	FDP	Thu, Jul 31, 2014	29.72	30.09	29.51	29.94
4217	NYSE	FDP	Wed, Jul 30, 2014	30.03	30.22	29.80	29.99
4216	NYSE	FDP	Tue, Jul 29, 2014	30.30	30.39	29.55	29.81
4215	NYSE	FDP	Mon, Jul 28, 2014	29.62	29.74	29.43	29.48
4214	NYSE	FDP	Fri, Jul 25, 2014	29.82	29.94	29.64	29.70
4213	NYSE	FDP	Thu, Jul 24, 2014	29.95	30.12	29.95	30.04
4212	NYSE	FDP	Wed, Jul 23, 2014	30.29	30.29	29.94	30.07
4211	NYSE	FDP	Tue, Jul 22, 2014	30.21	30.35	30.14	30.20
4210	NYSE	FDP	Mon, Jul 21, 2014	29.95	30.19	29.73	30.14
4209	NYSE	FDP	Fri, Jul 18, 2014	29.82	30.28	29.82	30.13
4208	NYSE	FDP	Thu, Jul 17, 2014	29.91	30.22	29.90	29.95
4207	NYSE	FDP	Wed, Jul 16, 2014	30.09	30.23	29.91	30.04
4206	NYSE	FDP	Tue, Jul 15, 2014	30.16	30.30	29.97	29.98
4205	NYSE	FDP	Mon, Jul 14, 2014	30.26	30.33	30.13	30.24
4204	NYSE	FDP	Fri, Jul 11, 2014	30.02	30.20	29.95	30.09
4203	NYSE	FDP	Thu, Jul 10, 2014	29.97	30.26	29.95	30.14
4202	NYSE	FDP	Wed, Jul 9, 2014	30.25	30.85	30.16	30.26
4201	NYSE	FDP	Tue, Jul 8, 2014	30.13	30.29	30.02	30.24
4200	NYSE	FDP	Mon, Jul 7, 2014	30.43	30.53	30.16	30.24
4199	NYSE	FDP	Thu, Jul 3, 2014	30.76	30.79	30.49	30.53
4198	NYSE	FDP	Wed, Jul 2, 2014	30.93	30.93	30.65	30.68
4197	NYSE	FDP	Tue, Jul 1, 2014	30.72	31.19	30.66	30.91
4196	NYSE	FDP	Mon, Jun 30, 2014	30.45	30.71	30.28	30.65
4195	NYSE	FDP	Fri, Jun 27, 2014	29.82	30.57	29.82	30.47
4194	NYSE	FDP	Thu, Jun 26, 2014	30.10	30.15	29.97	30.03
4193	NYSE	FDP	Wed, Jun 25, 2014	29.79	30.06	29.79	30.03
4192	NYSE	FDP	Tue, Jun 24, 2014	29.80	30.16	29.65	29.98
4191	NYSE	FDP	Mon, Jun 23, 2014	30.08	30.08	29.82	29.96
4190	NYSE	FDP	Fri, Jun 20, 2014	29.93	30.22	29.93	30.02
4189	NYSE	FDP	Thu, Jun 19, 2014	30.26	30.29	29.84	29.88
4188	NYSE	FDP	Wed, Jun 18, 2014	29.99	30.19	29.83	30.13
4187	NYSE	FDP	Tue, Jun 17, 2014	29.49	30.04	29.43	30.00
4186	NYSE	FDP	Mon, Jun 16, 2014	29.82	29.82	29.32	29.54
4185	NYSE	FDP	Fri, Jun 13, 2014	29.97	30.02	29.55	29.93
4184	NYSE	FDP	Thu, Jun 12, 2014	30.01	30.06	29.83	29.87
4183	NYSE	FDP	Wed, Jun 11, 2014	30.05	30.13	29.90	30.04
4182	NYSE	FDP	Tue, Jun 10, 2014	29.85	30.13	29.84	30.08
4181	NYSE	FDP	Mon, Jun 9, 2014	29.86	30.03	29.58	29.95
4180	NYSE	FDP	Fri, Jun 6, 2014	29.23	29.88	29.22	29.82
4179	NYSE	FDP	Thu, Jun 5, 2014	28.88	29.25	28.72	29.24
4178	NYSE	FDP	Wed, Jun 4, 2014	28.49	28.98	28.41	28.84
4177	NYSE	FDP	Tue, Jun 3, 2014	28.66	28.84	28.48	28.63
4176	NYSE	FDP	Mon, Jun 2, 2014	29.04	29.04	28.63	28.77
4175	NYSE	FDP	Fri, May 30, 2014	28.72	29.00	28.53	28.97
4174	NYSE	FDP	Thu, May 29, 2014	28.59	28.78	28.57	28.65
4173	NYSE	FDP	Wed, May 28, 2014	28.91	28.92	28.52	28.57
4172	NYSE	FDP	Tue, May 27, 2014	28.79	29.05	28.67	28.93
4171	NYSE	FDP	Fri, May 23, 2014	28.73	28.73	28.54	28.64
4170	NYSE	FDP	Thu, May 22, 2014	28.40	28.68	28.32	28.62
4169	NYSE	FDP	Wed, May 21, 2014	28.25	28.43	28.15	28.38
4168	NYSE	FDP	Tue, May 20, 2014	28.22	28.35	28.02	28.19
4167	NYSE	FDP	Mon, May 19, 2014	28.48	28.48	28.18	28.31
4166	NYSE	FDP	Fri, May 16, 2014	28.11	28.52	28.11	28.51
4165	NYSE	FDP	Thu, May 15, 2014	28.16	28.30	27.99	28.18
4164	NYSE	FDP	Wed, May 14, 2014	28.54	28.54	28.01	28.21
4163	NYSE	FDP	Tue, May 13, 2014	28.67	28.72	28.50	28.53
4162	NYSE	FDP	Mon, May 12, 2014	28.50	28.71	28.26	28.65
4161	NYSE	FDP	Fri, May 9, 2014	27.98	28.32	27.91	28.29
4160	NYSE	FDP	Thu, May 8, 2014	28.70	29.00	28.19	28.25
4159	NYSE	FDP	Wed, May 7, 2014	28.69	28.86	28.40	28.86
4158	NYSE	FDP	Tue, May 6, 2014	28.91	28.94	28.45	28.56
4157	NYSE	FDP	Mon, May 5, 2014	28.51	28.94	28.26	28.90
4156	NYSE	FDP	Fri, May 2, 2014	28.35	28.78	28.08	28.67
4155	NYSE	FDP	Thu, May 1, 2014	28.72	28.72	27.95	28.24
4154	NYSE	FDP	Wed, Apr 30, 2014	28.87	29.05	28.63	28.89
4153	NYSE	FDP	Tue, Apr 29, 2014	28.15	29.91	28.04	29.00
4152	NYSE	FDP	Mon, Apr 28, 2014	26.63	26.77	26.49	26.55
4151	NYSE	FDP	Fri, Apr 25, 2014	26.45	26.60	26.45	26.50
4150	NYSE	FDP	Thu, Apr 24, 2014	26.60	26.78	26.40	26.62
4149	NYSE	FDP	Wed, Apr 23, 2014	26.59	26.71	26.51	26.52
4148	NYSE	FDP	Tue, Apr 22, 2014	26.60	26.82	26.51	26.57
4147	NYSE	FDP	Mon, Apr 21, 2014	26.47	26.59	26.40	26.51
4146	NYSE	FDP	Thu, Apr 17, 2014	26.40	26.67	26.40	26.55
4145	NYSE	FDP	Wed, Apr 16, 2014	26.69	26.75	26.50	26.52
4144	NYSE	FDP	Tue, Apr 15, 2014	26.60	26.61	26.48	26.51
4143	NYSE	FDP	Mon, Apr 14, 2014	26.89	26.89	26.50	26.62
4142	NYSE	FDP	Fri, Apr 11, 2014	26.44	26.69	26.02	26.67
4141	NYSE	FDP	Thu, Apr 10, 2014	26.83	27.03	26.54	26.60
4140	NYSE	FDP	Wed, Apr 9, 2014	26.63	26.82	26.43	26.80
4139	NYSE	FDP	Tue, Apr 8, 2014	26.55	26.77	26.38	26.62
4138	NYSE	FDP	Mon, Apr 7, 2014	26.85	26.85	26.50	26.52
4137	NYSE	FDP	Fri, Apr 4, 2014	27.53	27.53	26.84	26.87
4136	NYSE	FDP	Thu, Apr 3, 2014	27.35	27.42	27.18	27.36
4135	NYSE	FDP	Wed, Apr 2, 2014	27.39	27.46	27.19	27.31
4134	NYSE	FDP	Tue, Apr 1, 2014	27.66	27.66	27.12	27.34
4133	NYSE	FDP	Mon, Mar 31, 2014	27.20	27.62	27.07	27.57
4132	NYSE	FDP	Fri, Mar 28, 2014	26.90	27.17	26.90	27.12
4131	NYSE	FDP	Thu, Mar 27, 2014	26.97	27.12	26.74	26.93
4130	NYSE	FDP	Wed, Mar 26, 2014	27.33	27.35	26.96	26.96
4129	NYSE	FDP	Tue, Mar 25, 2014	27.27	27.42	27.14	27.15
4128	NYSE	FDP	Mon, Mar 24, 2014	27.63	27.73	27.18	27.21
4127	NYSE	FDP	Fri, Mar 21, 2014	27.77	27.89	27.47	27.57
4126	NYSE	FDP	Thu, Mar 20, 2014	27.80	27.91	27.62	27.77
4125	NYSE	FDP	Wed, Mar 19, 2014	28.00	28.00	27.63	27.78
4124	NYSE	FDP	Tue, Mar 18, 2014	27.88	28.10	27.77	28.10
4123	NYSE	FDP	Mon, Mar 17, 2014	28.18	28.20	27.78	27.79
4122	NYSE	FDP	Fri, Mar 14, 2014	27.70	27.93	27.70	27.82
4121	NYSE	FDP	Thu, Mar 13, 2014	27.83	27.83	27.50	27.70
4120	NYSE	FDP	Wed, Mar 12, 2014	27.65	27.96	27.65	27.68
4119	NYSE	FDP	Tue, Mar 11, 2014	27.99	27.99	27.70	27.77
4118	NYSE	FDP	Mon, Mar 10, 2014	27.40	27.90	27.25	27.84
4117	NYSE	FDP	Fri, Mar 7, 2014	27.33	27.35	27.07	27.33
4116	NYSE	FDP	Thu, Mar 6, 2014	27.09	27.33	26.95	27.21
4115	NYSE	FDP	Wed, Mar 5, 2014	26.83	27.06	26.83	27.01
4114	NYSE	FDP	Tue, Mar 4, 2014	26.56	26.97	26.56	26.91
4113	NYSE	FDP	Mon, Mar 3, 2014	26.09	26.40	25.92	26.37
4112	NYSE	FDP	Fri, Feb 28, 2014	26.27	26.56	26.27	26.46
4111	NYSE	FDP	Thu, Feb 27, 2014	25.51	26.23	25.49	26.22
4110	NYSE	FDP	Wed, Feb 26, 2014	25.61	25.90	25.55	25.67
4109	NYSE	FDP	Tue, Feb 25, 2014	25.63	25.86	25.42	25.53
4108	NYSE	FDP	Mon, Feb 24, 2014	25.48	25.72	25.47	25.60
4107	NYSE	FDP	Fri, Feb 21, 2014	25.92	26.06	25.44	25.48
4106	NYSE	FDP	Thu, Feb 20, 2014	25.47	26.12	25.47	25.93
4105	NYSE	FDP	Wed, Feb 19, 2014	25.38	25.59	25.21	25.52
4104	NYSE	FDP	Tue, Feb 18, 2014	25.51	25.96	24.00	25.39
4103	NYSE	FDP	Fri, Feb 14, 2014	27.00	27.08	26.61	26.75
4102	NYSE	FDP	Thu, Feb 13, 2014	26.52	26.96	26.47	26.96
4101	NYSE	FDP	Wed, Feb 12, 2014	26.71	26.81	26.50	26.68
4100	NYSE	FDP	Tue, Feb 11, 2014	26.40	26.63	26.28	26.63
4099	NYSE	FDP	Mon, Feb 10, 2014	26.29	26.57	26.17	26.44
4098	NYSE	FDP	Fri, Feb 7, 2014	26.34	26.54	26.20	26.26
4097	NYSE	FDP	Thu, Feb 6, 2014	25.87	26.45	25.82	26.26
4096	NYSE	FDP	Wed, Feb 5, 2014	25.59	25.84	25.21	25.74
4095	NYSE	FDP	Tue, Feb 4, 2014	25.74	25.95	25.56	25.62
4094	NYSE	FDP	Mon, Feb 3, 2014	26.48	26.48	25.75	25.76
4093	NYSE	FDP	Fri, Jan 31, 2014	26.37	26.63	26.23	26.46
4092	NYSE	FDP	Thu, Jan 30, 2014	26.80	26.88	26.63	26.69
4091	NYSE	FDP	Wed, Jan 29, 2014	26.90	26.90	26.63	26.66
4090	NYSE	FDP	Tue, Jan 28, 2014	27.02	27.10	26.80	27.06
4089	NYSE	FDP	Mon, Jan 27, 2014	27.11	27.19	26.92	26.94
4088	NYSE	FDP	Fri, Jan 24, 2014	27.20	27.24	26.94	26.98
4087	NYSE	FDP	Thu, Jan 23, 2014	27.30	27.33	27.24	27.31
4086	NYSE	FDP	Wed, Jan 22, 2014	27.34	27.49	27.20	27.36
4085	NYSE	FDP	Tue, Jan 21, 2014	27.44	27.50	27.21	27.36
4084	NYSE	FDP	Fri, Jan 17, 2014	27.54	27.56	27.21	27.23
4083	NYSE	FDP	Thu, Jan 16, 2014	27.35	27.68	27.33	27.53
4082	NYSE	FDP	Wed, Jan 15, 2014	27.28	27.48	27.17	27.28
4081	NYSE	FDP	Tue, Jan 14, 2014	27.14	27.31	27.07	27.17
4080	NYSE	FDP	Mon, Jan 13, 2014	27.25	27.34	26.99	27.09
4079	NYSE	FDP	Fri, Jan 10, 2014	27.33	27.54	27.09	27.29
4078	NYSE	FDP	Thu, Jan 9, 2014	27.30	27.30	26.94	27.25
4077	NYSE	FDP	Wed, Jan 8, 2014	27.71	27.71	27.00	27.17
4076	NYSE	FDP	Tue, Jan 7, 2014	27.68	27.86	27.68	27.76
4075	NYSE	FDP	Mon, Jan 6, 2014	28.13	28.27	27.62	27.64
4074	NYSE	FDP	Fri, Jan 3, 2014	28.17	28.25	28.03	28.13
4073	NYSE	FDP	Thu, Jan 2, 2014	28.16	28.27	28.02	28.20
4072	NYSE	FDP	Tue, Dec 31, 2013	28.28	28.38	28.10	28.30
4071	NYSE	FDP	Mon, Dec 30, 2013	28.43	28.43	28.17	28.17
4070	NYSE	FDP	Fri, Dec 27, 2013	28.50	28.50	28.07	28.36
4069	NYSE	FDP	Thu, Dec 26, 2013	28.46	28.49	28.21	28.43
4068	NYSE	FDP	Tue, Dec 24, 2013	28.32	28.49	28.22	28.44
4067	NYSE	FDP	Mon, Dec 23, 2013	28.29	28.49	28.20	28.38
4066	NYSE	FDP	Fri, Dec 20, 2013	28.27	28.37	28.08	28.30
4065	NYSE	FDP	Thu, Dec 19, 2013	28.00	28.14	27.76	28.07
4064	NYSE	FDP	Wed, Dec 18, 2013	27.80	28.12	27.53	28.08
4063	NYSE	FDP	Tue, Dec 17, 2013	27.72	27.88	27.57	27.75
4062	NYSE	FDP	Mon, Dec 16, 2013	27.30	27.85	27.30	27.75
4061	NYSE	FDP	Fri, Dec 13, 2013	27.16	27.36	26.99	27.28
4060	NYSE	FDP	Thu, Dec 12, 2013	27.36	27.39	26.97	27.17
4059	NYSE	FDP	Wed, Dec 11, 2013	27.76	27.76	27.21	27.42
4058	NYSE	FDP	Tue, Dec 10, 2013	28.05	28.05	27.65	27.67
4057	NYSE	FDP	Mon, Dec 9, 2013	28.19	28.28	27.99	28.11
4056	NYSE	FDP	Fri, Dec 6, 2013	28.05	28.32	27.87	28.26
4055	NYSE	FDP	Thu, Dec 5, 2013	27.56	27.89	27.32	27.80
4054	NYSE	FDP	Wed, Dec 4, 2013	27.22	27.82	27.20	27.54
4053	NYSE	FDP	Tue, Dec 3, 2013	27.50	27.88	27.12	27.22
4052	NYSE	FDP	Mon, Dec 2, 2013	27.74	27.95	27.54	27.62
4051	NYSE	FDP	Fri, Nov 29, 2013	28.13	28.31	27.96	28.01
4050	NYSE	FDP	Wed, Nov 27, 2013	27.78	28.03	27.67	27.97
4049	NYSE	FDP	Tue, Nov 26, 2013	27.48	27.87	27.48	27.80
4048	NYSE	FDP	Mon, Nov 25, 2013	27.55	27.73	27.40	27.49
4047	NYSE	FDP	Fri, Nov 22, 2013	27.20	27.62	27.20	27.46
4046	NYSE	FDP	Thu, Nov 21, 2013	27.03	27.33	26.93	27.28
4045	NYSE	FDP	Wed, Nov 20, 2013	26.92	27.10	26.69	26.86
4044	NYSE	FDP	Tue, Nov 19, 2013	26.81	27.08	26.76	26.92
4043	NYSE	FDP	Mon, Nov 18, 2013	27.02	27.10	26.82	26.87
4042	NYSE	FDP	Fri, Nov 15, 2013	27.00	27.16	26.85	26.98
4041	NYSE	FDP	Thu, Nov 14, 2013	26.85	27.04	26.83	26.96
4040	NYSE	FDP	Wed, Nov 13, 2013	26.63	27.00	26.47	26.86
4039	NYSE	FDP	Tue, Nov 12, 2013	26.54	26.78	26.52	26.77
4038	NYSE	FDP	Mon, Nov 11, 2013	26.75	26.75	26.51	26.56
4037	NYSE	FDP	Fri, Nov 8, 2013	26.59	26.90	26.45	26.79
4036	NYSE	FDP	Thu, Nov 7, 2013	26.97	27.07	26.57	26.67
4035	NYSE	FDP	Wed, Nov 6, 2013	26.87	27.02	26.74	27.00
4034	NYSE	FDP	Tue, Nov 5, 2013	26.50	26.89	26.37	26.75
4033	NYSE	FDP	Mon, Nov 4, 2013	26.61	26.75	26.14	26.51
4032	NYSE	FDP	Fri, Nov 1, 2013	26.53	26.84	26.50	26.62
4031	NYSE	FDP	Thu, Oct 31, 2013	27.66	27.66	26.51	26.59
4030	NYSE	FDP	Wed, Oct 30, 2013	27.27	27.78	26.51	27.73
4029	NYSE	FDP	Tue, Oct 29, 2013	29.70	29.84	26.69	27.44
4028	NYSE	FDP	Mon, Oct 28, 2013	30.16	30.49	30.01	30.19
4027	NYSE	FDP	Fri, Oct 25, 2013	30.26	30.26	29.86	30.12
4026	NYSE	FDP	Thu, Oct 24, 2013	30.21	30.25	30.06	30.09
4025	NYSE	FDP	Wed, Oct 23, 2013	30.04	30.27	29.99	30.09
4024	NYSE	FDP	Tue, Oct 22, 2013	30.00	30.21	29.90	30.11
4023	NYSE	FDP	Mon, Oct 21, 2013	29.94	29.96	29.77	29.84
4022	NYSE	FDP	Fri, Oct 18, 2013	30.00	30.00	29.71	29.76
4021	NYSE	FDP	Thu, Oct 17, 2013	29.79	29.87	29.70	29.77
4020	NYSE	FDP	Wed, Oct 16, 2013	29.96	30.00	29.70	29.79
4019	NYSE	FDP	Tue, Oct 15, 2013	29.90	30.00	29.69	29.77
4018	NYSE	FDP	Mon, Oct 14, 2013	29.75	29.91	29.62	29.91
4017	NYSE	FDP	Fri, Oct 11, 2013	29.76	30.00	29.59	29.88
4016	NYSE	FDP	Thu, Oct 10, 2013	29.55	29.80	29.43	29.72
4015	NYSE	FDP	Wed, Oct 9, 2013	29.09	29.41	28.96	29.20
4014	NYSE	FDP	Tue, Oct 8, 2013	29.23	29.32	28.96	28.96
4013	NYSE	FDP	Mon, Oct 7, 2013	29.05	29.37	28.99	29.26
4012	NYSE	FDP	Fri, Oct 4, 2013	29.08	29.34	29.03	29.13
4011	NYSE	FDP	Thu, Oct 3, 2013	29.78	29.78	29.14	29.15
4010	NYSE	FDP	Wed, Oct 2, 2013	29.67	29.80	29.35	29.74
4009	NYSE	FDP	Tue, Oct 1, 2013	29.68	29.81	29.46	29.76
4008	NYSE	FDP	Mon, Sep 30, 2013	29.82	30.08	29.44	29.68
4007	NYSE	FDP	Fri, Sep 27, 2013	30.12	30.27	29.99	30.14
4006	NYSE	FDP	Thu, Sep 26, 2013	30.30	30.42	30.00	30.20
4005	NYSE	FDP	Wed, Sep 25, 2013	30.52	30.56	30.22	30.22
4004	NYSE	FDP	Tue, Sep 24, 2013	30.45	30.80	30.23	30.53
4003	NYSE	FDP	Mon, Sep 23, 2013	30.45	30.62	30.33	30.52
4002	NYSE	FDP	Fri, Sep 20, 2013	30.64	30.82	30.41	30.54
4001	NYSE	FDP	Thu, Sep 19, 2013	30.42	30.61	30.21	30.54
4000	NYSE	FDP	Wed, Sep 18, 2013	30.65	30.66	30.06	30.45
3999	NYSE	FDP	Tue, Sep 17, 2013	30.40	30.75	30.40	30.74
3998	NYSE	FDP	Mon, Sep 16, 2013	30.35	30.56	30.26	30.40
3997	NYSE	FDP	Fri, Sep 13, 2013	30.21	30.26	30.01	30.18
3996	NYSE	FDP	Thu, Sep 12, 2013	30.10	30.30	29.92	30.07
3995	NYSE	FDP	Wed, Sep 11, 2013	29.91	30.10	29.70	30.10
3994	NYSE	FDP	Tue, Sep 10, 2013	29.88	30.00	29.70	29.98
3993	NYSE	FDP	Mon, Sep 9, 2013	29.40	29.85	29.24	29.84
3992	NYSE	FDP	Fri, Sep 6, 2013	29.57	29.69	28.97	29.41
3991	NYSE	FDP	Thu, Sep 5, 2013	29.65	29.65	29.40	29.52
3990	NYSE	FDP	Wed, Sep 4, 2013	29.76	29.76	29.45	29.55
3989	NYSE	FDP	Tue, Sep 3, 2013	29.59	29.85	29.36	29.75
3988	NYSE	FDP	Fri, Aug 30, 2013	29.08	29.09	28.84	28.86
3987	NYSE	FDP	Thu, Aug 29, 2013	28.73	29.16	28.66	29.15
3986	NYSE	FDP	Wed, Aug 28, 2013	28.70	28.87	28.61	28.72
3985	NYSE	FDP	Tue, Aug 27, 2013	28.62	28.84	28.52	28.65
3984	NYSE	FDP	Mon, Aug 26, 2013	29.00	29.13	28.76	28.78
3983	NYSE	FDP	Fri, Aug 23, 2013	28.81	28.97	28.74	28.96
3982	NYSE	FDP	Thu, Aug 22, 2013	28.57	28.83	28.57	28.79
3981	NYSE	FDP	Wed, Aug 21, 2013	29.00	29.11	28.50	28.52
3980	NYSE	FDP	Tue, Aug 20, 2013	28.95	29.25	28.95	29.06
3979	NYSE	FDP	Mon, Aug 19, 2013	29.00	29.23	28.93	28.94
3978	NYSE	FDP	Fri, Aug 16, 2013	29.08	29.26	28.95	29.07
3977	NYSE	FDP	Thu, Aug 15, 2013	29.33	29.33	29.00	29.17
3976	NYSE	FDP	Wed, Aug 14, 2013	29.77	29.77	29.54	29.55
3975	NYSE	FDP	Tue, Aug 13, 2013	29.69	29.84	29.59	29.68
3974	NYSE	FDP	Mon, Aug 12, 2013	29.25	29.76	29.16	29.66
3973	NYSE	FDP	Fri, Aug 9, 2013	29.45	29.65	29.39	29.50
3972	NYSE	FDP	Thu, Aug 8, 2013	29.35	29.65	29.35	29.46
3971	NYSE	FDP	Wed, Aug 7, 2013	29.60	29.70	29.32	29.33
3970	NYSE	FDP	Tue, Aug 6, 2013	29.46	29.73	29.30	29.67
3969	NYSE	FDP	Mon, Aug 5, 2013	29.24	29.49	29.14	29.47
3968	NYSE	FDP	Fri, Aug 2, 2013	28.91	29.29	28.66	29.18
3967	NYSE	FDP	Thu, Aug 1, 2013	28.31	29.00	28.10	28.95
3966	NYSE	FDP	Wed, Jul 31, 2013	27.80	28.32	27.70	28.09
3965	NYSE	FDP	Tue, Jul 30, 2013	28.90	28.90	27.58	27.66
3964	NYSE	FDP	Mon, Jul 29, 2013	28.34	28.34	27.91	28.07
3963	NYSE	FDP	Fri, Jul 26, 2013	28.25	28.40	28.15	28.35
3962	NYSE	FDP	Thu, Jul 25, 2013	28.07	28.42	28.07	28.32
3961	NYSE	FDP	Wed, Jul 24, 2013	28.31	28.34	28.02	28.15
3960	NYSE	FDP	Tue, Jul 23, 2013	28.30	28.34	28.25	28.29
3959	NYSE	FDP	Mon, Jul 22, 2013	28.25	28.45	28.16	28.28
3958	NYSE	FDP	Fri, Jul 19, 2013	28.08	28.29	28.00	28.20
3957	NYSE	FDP	Thu, Jul 18, 2013	27.87	28.17	27.78	28.06
3956	NYSE	FDP	Wed, Jul 17, 2013	27.99	28.02	27.79	27.87
3955	NYSE	FDP	Tue, Jul 16, 2013	28.10	28.22	27.71	27.87
3954	NYSE	FDP	Mon, Jul 15, 2013	28.30	28.57	27.95	28.15
3953	NYSE	FDP	Fri, Jul 12, 2013	28.19	28.31	28.08	28.21
3952	NYSE	FDP	Thu, Jul 11, 2013	28.39	28.44	28.17	28.26
3951	NYSE	FDP	Wed, Jul 10, 2013	28.34	28.66	28.24	28.25
3950	NYSE	FDP	Tue, Jul 9, 2013	28.44	28.66	28.17	28.35
3949	NYSE	FDP	Mon, Jul 8, 2013	28.25	28.51	28.14	28.37
3948	NYSE	FDP	Fri, Jul 5, 2013	28.39	28.39	28.09	28.25
3947	NYSE	FDP	Wed, Jul 3, 2013	28.10	28.30	27.95	28.18
3946	NYSE	FDP	Tue, Jul 2, 2013	28.00	28.15	27.91	28.15
3945	NYSE	FDP	Mon, Jul 1, 2013	28.05	28.15	27.88	28.08
3944	NYSE	FDP	Fri, Jun 28, 2013	27.73	28.05	27.68	27.88
3943	NYSE	FDP	Thu, Jun 27, 2013	27.33	27.96	27.33	27.86
3942	NYSE	FDP	Wed, Jun 26, 2013	26.99	27.48	26.85	27.14
3941	NYSE	FDP	Tue, Jun 25, 2013	27.42	27.43	26.80	26.80
3940	NYSE	FDP	Mon, Jun 24, 2013	26.53	27.69	26.44	27.35
3939	NYSE	FDP	Fri, Jun 21, 2013	27.16	27.26	26.78	26.78
3938	NYSE	FDP	Thu, Jun 20, 2013	27.26	27.43	27.02	27.08
3937	NYSE	FDP	Wed, Jun 19, 2013	28.15	28.15	27.52	27.52
3936	NYSE	FDP	Tue, Jun 18, 2013	27.81	28.09	27.73	28.08
3935	NYSE	FDP	Mon, Jun 17, 2013	27.75	27.97	27.61	27.80
3934	NYSE	FDP	Fri, Jun 14, 2013	27.73	27.87	27.54	27.60
3933	NYSE	FDP	Thu, Jun 13, 2013	27.24	27.84	27.12	27.81
3932	NYSE	FDP	Wed, Jun 12, 2013	27.12	27.39	26.97	27.25
3931	NYSE	FDP	Tue, Jun 11, 2013	27.12	27.12	26.50	26.95
3930	NYSE	FDP	Mon, Jun 10, 2013	26.85	27.20	26.69	27.19
3929	NYSE	FDP	Fri, Jun 7, 2013	26.72	26.96	26.45	26.73
3928	NYSE	FDP	Thu, Jun 6, 2013	26.44	26.74	26.40	26.66
3927	NYSE	FDP	Wed, Jun 5, 2013	26.83	27.07	26.46	26.51
3926	NYSE	FDP	Tue, Jun 4, 2013	27.12	27.18	26.86	26.92
3925	NYSE	FDP	Mon, Jun 3, 2013	26.54	27.23	26.50	27.06
3924	NYSE	FDP	Fri, May 31, 2013	26.82	26.98	26.62	26.77
3923	NYSE	FDP	Thu, May 30, 2013	27.34	27.51	26.83	26.90
3922	NYSE	FDP	Wed, May 29, 2013	27.69	27.76	27.28	27.34
3921	NYSE	FDP	Tue, May 28, 2013	27.94	27.94	27.60	27.76
3920	NYSE	FDP	Fri, May 24, 2013	27.50	27.72	27.18	27.72
3919	NYSE	FDP	Thu, May 23, 2013	26.81	27.65	26.62	27.57
3918	NYSE	FDP	Wed, May 22, 2013	27.16	27.68	26.99	27.00
3917	NYSE	FDP	Tue, May 21, 2013	27.10	27.32	26.95	27.17
3916	NYSE	FDP	Mon, May 20, 2013	27.21	27.26	26.88	27.17
3915	NYSE	FDP	Fri, May 17, 2013	26.98	27.32	26.69	27.24
3914	NYSE	FDP	Thu, May 16, 2013	26.57	27.10	26.57	26.84
3913	NYSE	FDP	Wed, May 15, 2013	26.24	26.63	26.16	26.57
3912	NYSE	FDP	Tue, May 14, 2013	25.98	26.37	25.94	26.35
3911	NYSE	FDP	Mon, May 13, 2013	26.23	26.23	25.90	26.03
3910	NYSE	FDP	Fri, May 10, 2013	25.75	26.19	25.66	26.14
3909	NYSE	FDP	Thu, May 9, 2013	25.75	25.85	25.57	25.75
3908	NYSE	FDP	Wed, May 8, 2013	25.45	26.03	25.23	25.67
3907	NYSE	FDP	Tue, May 7, 2013	25.36	25.65	25.20	25.45
3906	NYSE	FDP	Mon, May 6, 2013	25.46	25.53	25.17	25.36
3905	NYSE	FDP	Fri, May 3, 2013	25.13	25.55	25.13	25.45
3904	NYSE	FDP	Thu, May 2, 2013	25.47	26.15	25.03	25.09
3903	NYSE	FDP	Wed, May 1, 2013	25.25	25.34	24.67	24.91
3902	NYSE	FDP	Tue, Apr 30, 2013	26.00	26.90	25.09	25.41
3901	NYSE	FDP	Mon, Apr 29, 2013	27.45	27.68	27.37	27.59
3900	NYSE	FDP	Fri, Apr 26, 2013	27.47	27.48	27.19	27.45
3899	NYSE	FDP	Thu, Apr 25, 2013	27.23	27.51	27.23	27.46
3898	NYSE	FDP	Wed, Apr 24, 2013	27.50	27.50	27.00	27.06
3897	NYSE	FDP	Tue, Apr 23, 2013	27.05	27.49	27.00	27.49
3896	NYSE	FDP	Mon, Apr 22, 2013	27.07	27.08	26.57	26.98
3895	NYSE	FDP	Fri, Apr 19, 2013	26.40	26.93	26.40	26.91
3894	NYSE	FDP	Thu, Apr 18, 2013	26.32	26.60	26.19	26.38
3893	NYSE	FDP	Wed, Apr 17, 2013	26.52	26.52	26.05	26.31
3892	NYSE	FDP	Tue, Apr 16, 2013	26.55	26.80	26.43	26.65
3891	NYSE	FDP	Mon, Apr 15, 2013	26.93	26.94	26.26	26.38
3890	NYSE	FDP	Fri, Apr 12, 2013	26.86	27.42	26.67	26.99
3889	NYSE	FDP	Thu, Apr 11, 2013	27.07	27.30	26.97	26.99
3888	NYSE	FDP	Wed, Apr 10, 2013	27.12	27.12	26.86	27.01
3887	NYSE	FDP	Tue, Apr 9, 2013	27.11	27.23	26.79	27.01
3886	NYSE	FDP	Mon, Apr 8, 2013	26.98	27.00	26.58	26.99
3885	NYSE	FDP	Fri, Apr 5, 2013	26.58	26.94	26.49	26.91
3884	NYSE	FDP	Thu, Apr 4, 2013	26.59	26.88	26.36	26.87
3883	NYSE	FDP	Wed, Apr 3, 2013	26.80	26.81	26.46	26.55
3882	NYSE	FDP	Tue, Apr 2, 2013	27.04	27.04	26.63	26.68
3881	NYSE	FDP	Mon, Apr 1, 2013	27.09	27.14	26.60	26.86
3880	NYSE	FDP	Thu, Mar 28, 2013	27.35	27.45	26.96	26.98
3879	NYSE	FDP	Wed, Mar 27, 2013	26.84	27.29	26.59	27.29
3878	NYSE	FDP	Tue, Mar 26, 2013	27.00	27.14	26.96	27.05
3877	NYSE	FDP	Mon, Mar 25, 2013	27.06	27.26	26.69	26.94
3876	NYSE	FDP	Fri, Mar 22, 2013	27.37	27.39	27.01	27.06
3875	NYSE	FDP	Thu, Mar 21, 2013	27.51	27.57	27.22	27.37
3874	NYSE	FDP	Wed, Mar 20, 2013	27.75	27.75	27.55	27.68
3873	NYSE	FDP	Tue, Mar 19, 2013	27.45	27.77	27.40	27.74
3872	NYSE	FDP	Mon, Mar 18, 2013	27.20	27.51	27.19	27.49
3871	NYSE	FDP	Fri, Mar 15, 2013	27.32	27.59	27.29	27.45
3870	NYSE	FDP	Thu, Mar 14, 2013	27.36	27.65	27.10	27.50
3869	NYSE	FDP	Wed, Mar 13, 2013	27.00	27.41	26.95	27.37
3868	NYSE	FDP	Tue, Mar 12, 2013	27.25	27.44	27.09	27.11
3867	NYSE	FDP	Mon, Mar 11, 2013	27.23	27.32	26.95	27.25
3866	NYSE	FDP	Fri, Mar 8, 2013	27.30	27.38	26.99	27.31
3865	NYSE	FDP	Thu, Mar 7, 2013	26.88	27.11	26.81	27.11
3864	NYSE	FDP	Wed, Mar 6, 2013	26.58	26.90	26.42	26.89
3863	NYSE	FDP	Tue, Mar 5, 2013	26.30	26.55	26.22	26.50
3862	NYSE	FDP	Mon, Mar 4, 2013	26.24	26.47	25.95	26.29
3861	NYSE	FDP	Fri, Mar 1, 2013	25.92	26.53	25.63	26.37
3860	NYSE	FDP	Thu, Feb 28, 2013	26.13	26.32	25.97	26.09
3859	NYSE	FDP	Wed, Feb 27, 2013	26.13	26.32	25.97	26.17
3858	NYSE	FDP	Tue, Feb 26, 2013	25.99	26.17	25.73	26.12
3857	NYSE	FDP	Mon, Feb 25, 2013	26.71	26.85	25.94	25.96
3856	NYSE	FDP	Fri, Feb 22, 2013	26.67	26.69	26.50	26.66
3855	NYSE	FDP	Thu, Feb 21, 2013	26.45	26.78	26.07	26.53
3854	NYSE	FDP	Wed, Feb 20, 2013	27.15	27.16	26.42	26.52
3853	NYSE	FDP	Tue, Feb 19, 2013	26.88	27.77	26.60	27.20
3852	NYSE	FDP	Fri, Feb 15, 2013	27.33	27.45	27.20	27.31
3851	NYSE	FDP	Thu, Feb 14, 2013	27.26	27.35	27.20	27.25
3850	NYSE	FDP	Wed, Feb 13, 2013	27.10	27.34	27.06	27.25
3849	NYSE	FDP	Tue, Feb 12, 2013	26.84	27.20	26.79	27.06
3848	NYSE	FDP	Mon, Feb 11, 2013	26.83	26.86	26.64	26.79
3847	NYSE	FDP	Fri, Feb 8, 2013	26.83	27.00	26.80	26.88
3846	NYSE	FDP	Thu, Feb 7, 2013	26.83	26.97	26.57	26.79
3845	NYSE	FDP	Wed, Feb 6, 2013	26.73	26.89	26.56	26.88
3844	NYSE	FDP	Tue, Feb 5, 2013	26.87	27.08	26.72	26.87
3843	NYSE	FDP	Mon, Feb 4, 2013	26.77	26.84	26.48	26.74
3842	NYSE	FDP	Fri, Feb 1, 2013	26.45	26.99	26.30	26.95
3841	NYSE	FDP	Thu, Jan 31, 2013	26.79	26.95	26.26	26.35
3840	NYSE	FDP	Wed, Jan 30, 2013	27.50	27.50	27.16	27.25
3839	NYSE	FDP	Tue, Jan 29, 2013	26.68	27.48	26.64	27.45
3838	NYSE	FDP	Mon, Jan 28, 2013	26.46	26.64	26.07	26.57
3837	NYSE	FDP	Fri, Jan 25, 2013	26.63	26.69	26.20	26.38
3836	NYSE	FDP	Thu, Jan 24, 2013	25.95	26.60	25.87	26.59
3835	NYSE	FDP	Wed, Jan 23, 2013	26.31	26.31	25.99	25.99
3834	NYSE	FDP	Tue, Jan 22, 2013	26.25	26.40	26.09	26.29
3833	NYSE	FDP	Fri, Jan 18, 2013	26.20	26.25	26.11	26.24
3832	NYSE	FDP	Thu, Jan 17, 2013	26.13	26.36	26.05	26.24
3831	NYSE	FDP	Wed, Jan 16, 2013	26.13	26.14	25.95	25.99
3830	NYSE	FDP	Tue, Jan 15, 2013	26.08	26.23	25.98	26.14
3829	NYSE	FDP	Mon, Jan 14, 2013	26.35	26.40	26.18	26.25
3828	NYSE	FDP	Fri, Jan 11, 2013	26.47	26.47	26.15	26.37
3827	NYSE	FDP	Thu, Jan 10, 2013	26.54	26.67	26.23	26.41
3826	NYSE	FDP	Wed, Jan 9, 2013	26.32	26.54	26.18	26.50
3825	NYSE	FDP	Tue, Jan 8, 2013	26.04	26.28	25.95	26.21
3824	NYSE	FDP	Mon, Jan 7, 2013	26.34	26.45	26.05	26.05
3823	NYSE	FDP	Fri, Jan 4, 2013	26.61	26.70	26.44	26.50
3822	NYSE	FDP	Thu, Jan 3, 2013	26.82	26.82	26.31	26.49
3821	NYSE	FDP	Wed, Jan 2, 2013	26.76	26.98	26.46	26.83
3820	NYSE	FDP	Mon, Dec 31, 2012	25.85	26.39	25.75	26.35
3819	NYSE	FDP	Fri, Dec 28, 2012	25.83	26.11	25.83	25.91
3818	NYSE	FDP	Thu, Dec 27, 2012	26.06	26.15	25.80	25.92
3817	NYSE	FDP	Wed, Dec 26, 2012	26.34	26.42	26.01	26.07
3816	NYSE	FDP	Mon, Dec 24, 2012	26.62	26.62	26.34	26.38
3815	NYSE	FDP	Fri, Dec 21, 2012	26.62	26.72	26.36	26.60
3814	NYSE	FDP	Thu, Dec 20, 2012	26.67	26.86	26.67	26.75
3813	NYSE	FDP	Wed, Dec 19, 2012	26.81	26.85	26.56	26.65
3812	NYSE	FDP	Tue, Dec 18, 2012	26.56	26.85	26.36	26.83
3811	NYSE	FDP	Mon, Dec 17, 2012	26.26	26.53	26.07	26.53
3810	NYSE	FDP	Fri, Dec 14, 2012	26.07	26.31	25.96	26.24
3809	NYSE	FDP	Thu, Dec 13, 2012	26.01	26.20	25.94	26.13
3808	NYSE	FDP	Wed, Dec 12, 2012	26.10	26.27	25.92	26.06
3807	NYSE	FDP	Tue, Dec 11, 2012	25.96	26.06	25.88	26.00
3806	NYSE	FDP	Mon, Dec 10, 2012	25.91	26.00	25.83	25.98
3805	NYSE	FDP	Fri, Dec 7, 2012	26.12	26.12	25.79	26.00
3804	NYSE	FDP	Thu, Dec 6, 2012	25.90	25.98	25.72	25.97
3803	NYSE	FDP	Wed, Dec 5, 2012	25.91	26.04	25.73	25.96
3802	NYSE	FDP	Tue, Dec 4, 2012	26.05	26.05	25.81	25.86
3801	NYSE	FDP	Mon, Dec 3, 2012	26.04	26.04	25.79	26.00
3800	NYSE	FDP	Fri, Nov 30, 2012	25.99	26.03	25.86	25.95
3799	NYSE	FDP	Thu, Nov 29, 2012	25.87	26.07	25.74	25.94
3798	NYSE	FDP	Wed, Nov 28, 2012	25.62	25.93	25.30	25.65
3797	NYSE	FDP	Tue, Nov 27, 2012	25.93	26.08	25.69	25.70
3796	NYSE	FDP	Mon, Nov 26, 2012	25.57	25.96	25.54	25.93
3795	NYSE	FDP	Fri, Nov 23, 2012	25.37	25.71	25.22	25.71
3794	NYSE	FDP	Wed, Nov 21, 2012	25.26	25.40	25.18	25.34
3793	NYSE	FDP	Tue, Nov 20, 2012	25.10	25.21	24.91	25.13
3792	NYSE	FDP	Mon, Nov 19, 2012	25.00	25.25	24.88	25.22
3791	NYSE	FDP	Fri, Nov 16, 2012	24.47	24.84	24.28	24.76
3790	NYSE	FDP	Thu, Nov 15, 2012	24.83	24.97	24.45	24.56
3789	NYSE	FDP	Wed, Nov 14, 2012	24.97	25.00	24.71	24.78
3788	NYSE	FDP	Tue, Nov 13, 2012	25.33	25.33	24.63	24.97
3787	NYSE	FDP	Mon, Nov 12, 2012	25.61	25.61	24.74	24.81
3786	NYSE	FDP	Fri, Nov 9, 2012	25.40	25.77	25.19	25.62
3785	NYSE	FDP	Thu, Nov 8, 2012	25.45	25.75	25.45	25.57
3784	NYSE	FDP	Wed, Nov 7, 2012	25.75	25.84	25.28	25.49
3783	NYSE	FDP	Tue, Nov 6, 2012	25.89	26.10	25.85	26.04
3782	NYSE	FDP	Mon, Nov 5, 2012	25.67	25.97	25.53	25.95
3781	NYSE	FDP	Fri, Nov 2, 2012	25.75	25.83	25.50	25.73
3780	NYSE	FDP	Thu, Nov 1, 2012	25.28	25.78	24.88	25.63
3779	NYSE	FDP	Wed, Oct 31, 2012	25.78	25.78	24.76	25.17
3778	NYSE	FDP	Fri, Oct 26, 2012	25.92	26.00	25.51	25.58
3777	NYSE	FDP	Thu, Oct 25, 2012	25.64	25.99	25.64	25.99
3776	NYSE	FDP	Wed, Oct 24, 2012	26.00	26.00	25.44	25.55
3775	NYSE	FDP	Tue, Oct 23, 2012	25.69	26.00	25.54	25.97
3774	NYSE	FDP	Mon, Oct 22, 2012	25.78	25.94	25.58	25.93
3773	NYSE	FDP	Fri, Oct 19, 2012	25.80	25.91	25.64	25.88
3772	NYSE	FDP	Thu, Oct 18, 2012	25.82	26.01	25.61	25.96
3771	NYSE	FDP	Wed, Oct 17, 2012	25.29	25.90	25.29	25.89
3770	NYSE	FDP	Tue, Oct 16, 2012	24.94	25.35	24.66	25.35
3769	NYSE	FDP	Mon, Oct 15, 2012	24.82	25.02	24.58	24.81
3768	NYSE	FDP	Fri, Oct 12, 2012	25.02	25.20	24.83	24.88
3767	NYSE	FDP	Thu, Oct 11, 2012	25.10	25.10	24.74	25.04
3766	NYSE	FDP	Wed, Oct 10, 2012	24.97	25.11	24.76	24.93
3765	NYSE	FDP	Tue, Oct 9, 2012	25.20	25.26	24.84	24.95
3764	NYSE	FDP	Mon, Oct 8, 2012	25.07	25.23	24.99	25.11
3763	NYSE	FDP	Fri, Oct 5, 2012	25.22	25.54	25.17	25.21
3762	NYSE	FDP	Thu, Oct 4, 2012	24.91	25.20	24.76	25.20
3761	NYSE	FDP	Wed, Oct 3, 2012	25.48	25.52	24.79	24.86
3760	NYSE	FDP	Tue, Oct 2, 2012	25.74	25.89	25.42	25.50
3759	NYSE	FDP	Mon, Oct 1, 2012	25.63	25.81	25.48	25.70
3758	NYSE	FDP	Fri, Sep 28, 2012	25.41	25.79	25.19	25.60
3757	NYSE	FDP	Thu, Sep 27, 2012	25.27	25.68	25.15	25.55
3756	NYSE	FDP	Wed, Sep 26, 2012	25.44	25.58	25.14	25.19
3755	NYSE	FDP	Tue, Sep 25, 2012	25.92	26.01	25.43	25.44
3754	NYSE	FDP	Mon, Sep 24, 2012	25.68	25.94	25.59	25.85
3753	NYSE	FDP	Fri, Sep 21, 2012	26.00	26.00	25.75	25.75
3752	NYSE	FDP	Thu, Sep 20, 2012	25.38	26.00	25.37	25.93
3751	NYSE	FDP	Wed, Sep 19, 2012	24.90	25.68	24.71	25.40
3750	NYSE	FDP	Tue, Sep 18, 2012	24.18	24.24	23.94	24.03
3749	NYSE	FDP	Mon, Sep 17, 2012	24.27	24.30	23.88	24.10
3748	NYSE	FDP	Fri, Sep 14, 2012	24.51	24.72	24.44	24.49
3747	NYSE	FDP	Thu, Sep 13, 2012	24.38	24.55	24.35	24.50
3746	NYSE	FDP	Wed, Sep 12, 2012	24.53	24.59	24.23	24.42
3745	NYSE	FDP	Tue, Sep 11, 2012	24.51	24.63	24.35	24.45
3744	NYSE	FDP	Mon, Sep 10, 2012	24.47	24.67	24.45	24.55
3743	NYSE	FDP	Fri, Sep 7, 2012	24.64	24.86	24.40	24.51
3742	NYSE	FDP	Thu, Sep 6, 2012	24.23	24.81	24.20	24.65
3741	NYSE	FDP	Wed, Sep 5, 2012	25.06	25.07	24.18	24.19
3740	NYSE	FDP	Tue, Sep 4, 2012	24.83	25.10	24.62	24.98
3739	NYSE	FDP	Fri, Aug 31, 2012	24.58	24.79	24.44	24.70
3738	NYSE	FDP	Thu, Aug 30, 2012	24.48	24.48	24.22	24.46
3737	NYSE	FDP	Wed, Aug 29, 2012	24.59	24.67	24.36	24.51
3736	NYSE	FDP	Tue, Aug 28, 2012	24.43	24.77	24.35	24.61
3735	NYSE	FDP	Mon, Aug 27, 2012	24.22	24.71	24.22	24.46
3734	NYSE	FDP	Fri, Aug 24, 2012	23.89	24.28	23.60	24.08
3733	NYSE	FDP	Thu, Aug 23, 2012	24.31	24.33	23.94	23.97
3732	NYSE	FDP	Wed, Aug 22, 2012	24.48	24.56	24.23	24.32
3731	NYSE	FDP	Tue, Aug 21, 2012	24.97	25.19	24.46	24.52
3730	NYSE	FDP	Mon, Aug 20, 2012	24.85	25.09	24.73	24.92
3729	NYSE	FDP	Fri, Aug 17, 2012	24.88	25.03	24.76	25.00
3728	NYSE	FDP	Thu, Aug 16, 2012	24.73	25.00	24.53	24.94
3727	NYSE	FDP	Wed, Aug 15, 2012	24.47	24.88	24.47	24.76
3726	NYSE	FDP	Tue, Aug 14, 2012	24.87	24.98	24.47	24.54
3725	NYSE	FDP	Mon, Aug 13, 2012	24.81	24.90	24.55	24.73
3724	NYSE	FDP	Fri, Aug 10, 2012	24.91	25.00	24.66	24.85
3723	NYSE	FDP	Thu, Aug 9, 2012	25.18	25.18	24.91	25.10
3722	NYSE	FDP	Wed, Aug 8, 2012	25.03	25.33	24.96	25.26
3721	NYSE	FDP	Tue, Aug 7, 2012	25.23	25.40	25.11	25.14
3720	NYSE	FDP	Mon, Aug 6, 2012	25.00	25.21	24.95	25.18
3719	NYSE	FDP	Fri, Aug 3, 2012	24.43	24.97	24.43	24.95
3718	NYSE	FDP	Thu, Aug 2, 2012	24.34	24.45	23.82	24.23
3717	NYSE	FDP	Wed, Aug 1, 2012	24.58	24.29	24.29	24.29
3716	NYSE	FDP	Tue, Jul 31, 2012	24.71	24.99	24.46	24.50
3715	NYSE	FDP	Mon, Jul 30, 2012	24.31	24.54	24.24	24.34
3714	NYSE	FDP	Fri, Jul 27, 2012	24.05	24.44	23.80	24.35
3713	NYSE	FDP	Thu, Jul 26, 2012	23.64	24.02	23.60	23.94
3712	NYSE	FDP	Wed, Jul 25, 2012	23.29	23.55	23.20	23.37
3711	NYSE	FDP	Tue, Jul 24, 2012	23.63	23.63	23.07	23.20
3710	NYSE	FDP	Mon, Jul 23, 2012	23.75	23.76	23.58	23.65
3709	NYSE	FDP	Fri, Jul 20, 2012	23.70	24.09	23.49	24.02
3708	NYSE	FDP	Thu, Jul 19, 2012	24.15	24.20	23.78	23.79
3707	NYSE	FDP	Wed, Jul 18, 2012	24.00	24.32	24.00	24.10
3706	NYSE	FDP	Tue, Jul 17, 2012	24.01	24.30	23.89	24.04
3705	NYSE	FDP	Mon, Jul 16, 2012	23.76	24.08	23.71	23.96
3704	NYSE	FDP	Fri, Jul 13, 2012	23.23	23.79	23.23	23.78
3703	NYSE	FDP	Thu, Jul 12, 2012	23.32	23.54	23.04	23.21
3702	NYSE	FDP	Wed, Jul 11, 2012	23.33	23.61	23.33	23.49
3701	NYSE	FDP	Tue, Jul 10, 2012	23.48	23.61	23.19	23.36
3700	NYSE	FDP	Mon, Jul 9, 2012	23.58	23.58	23.31	23.37
3699	NYSE	FDP	Fri, Jul 6, 2012	23.34	23.67	23.34	23.56
3698	NYSE	FDP	Thu, Jul 5, 2012	23.65	23.73	23.42	23.62
3697	NYSE	FDP	Tue, Jul 3, 2012	23.81	23.86	23.72	23.75
3696	NYSE	FDP	Mon, Jul 2, 2012	23.45	23.81	23.31	23.75
3695	NYSE	FDP	Fri, Jun 29, 2012	23.18	23.47	22.89	23.47
3694	NYSE	FDP	Thu, Jun 28, 2012	22.66	22.85	22.44	22.85
3693	NYSE	FDP	Wed, Jun 27, 2012	22.43	22.83	22.43	22.82
3692	NYSE	FDP	Tue, Jun 26, 2012	22.50	22.69	22.31	22.33
3691	NYSE	FDP	Mon, Jun 25, 2012	22.35	22.59	22.28	22.48
3690	NYSE	FDP	Fri, Jun 22, 2012	22.65	22.77	22.50	22.66
3689	NYSE	FDP	Thu, Jun 21, 2012	23.39	23.46	22.56	22.61
3688	NYSE	FDP	Wed, Jun 20, 2012	23.64	23.70	23.30	23.40
3687	NYSE	FDP	Tue, Jun 19, 2012	23.16	23.69	23.03	23.62
3686	NYSE	FDP	Mon, Jun 18, 2012	22.98	23.24	22.91	23.16
3685	NYSE	FDP	Fri, Jun 15, 2012	23.27	23.29	23.01	23.04
3684	NYSE	FDP	Thu, Jun 14, 2012	23.06	23.23	23.01	23.20
3683	NYSE	FDP	Wed, Jun 13, 2012	23.15	23.34	23.00	23.07
3682	NYSE	FDP	Tue, Jun 12, 2012	23.25	23.31	23.04	23.20
3681	NYSE	FDP	Mon, Jun 11, 2012	23.67	23.89	23.22	23.22
3680	NYSE	FDP	Fri, Jun 8, 2012	23.30	23.58	23.24	23.45
3679	NYSE	FDP	Thu, Jun 7, 2012	23.74	23.84	23.35	23.37
3678	NYSE	FDP	Wed, Jun 6, 2012	23.07	23.51	22.94	23.51
3677	NYSE	FDP	Tue, Jun 5, 2012	22.64	23.01	22.64	22.97
3676	NYSE	FDP	Mon, Jun 4, 2012	23.13	23.19	22.73	22.78
3675	NYSE	FDP	Fri, Jun 1, 2012	23.08	23.29	22.93	23.10
3674	NYSE	FDP	Thu, May 31, 2012	23.70	23.79	23.35	23.47
3673	NYSE	FDP	Wed, May 30, 2012	23.71	23.97	23.63	23.71
3672	NYSE	FDP	Tue, May 29, 2012	24.02	24.32	23.80	23.83
3671	NYSE	FDP	Fri, May 25, 2012	23.68	23.95	23.66	23.73
3670	NYSE	FDP	Thu, May 24, 2012	23.62	23.86	23.52	23.76
3669	NYSE	FDP	Wed, May 23, 2012	23.65	23.76	23.35	23.66
3668	NYSE	FDP	Tue, May 22, 2012	23.97	24.05	23.65	23.73
3667	NYSE	FDP	Mon, May 21, 2012	24.00	24.05	23.74	23.89
3666	NYSE	FDP	Fri, May 18, 2012	24.26	24.36	23.99	24.01
3665	NYSE	FDP	Thu, May 17, 2012	24.96	25.01	24.33	24.33
3664	NYSE	FDP	Wed, May 16, 2012	25.03	25.17	24.87	24.95
3663	NYSE	FDP	Tue, May 15, 2012	24.87	25.11	24.77	25.03
3662	NYSE	FDP	Mon, May 14, 2012	24.64	25.35	24.51	24.98
3661	NYSE	FDP	Fri, May 11, 2012	24.60	25.04	24.52	25.01
3660	NYSE	FDP	Thu, May 10, 2012	24.67	24.86	24.48	24.79
3659	NYSE	FDP	Wed, May 9, 2012	24.13	24.61	24.13	24.57
3658	NYSE	FDP	Tue, May 8, 2012	24.23	24.62	24.06	24.56
3657	NYSE	FDP	Mon, May 7, 2012	24.06	24.28	23.96	24.21
3656	NYSE	FDP	Fri, May 4, 2012	24.30	24.43	23.99	24.07
3655	NYSE	FDP	Thu, May 3, 2012	24.75	24.75	24.20	24.27
3654	NYSE	FDP	Wed, May 2, 2012	24.73	24.92	24.40	24.69
3653	NYSE	FDP	Tue, May 1, 2012	24.00	24.83	23.76	24.79
3652	NYSE	FDP	Mon, Apr 30, 2012	23.10	23.33	23.07	23.17
3651	NYSE	FDP	Fri, Apr 27, 2012	23.05	23.23	22.91	23.22
3650	NYSE	FDP	Thu, Apr 26, 2012	22.80	23.09	22.69	23.04
3649	NYSE	FDP	Wed, Apr 25, 2012	22.74	23.06	22.73	22.88
3648	NYSE	FDP	Tue, Apr 24, 2012	22.30	22.57	22.21	22.57
3647	NYSE	FDP	Mon, Apr 23, 2012	22.42	22.51	22.30	22.37
3646	NYSE	FDP	Fri, Apr 20, 2012	22.61	22.67	22.44	22.63
3645	NYSE	FDP	Thu, Apr 19, 2012	22.49	22.56	22.23	22.41
3644	NYSE	FDP	Wed, Apr 18, 2012	22.54	22.61	22.24	22.54
3643	NYSE	FDP	Tue, Apr 17, 2012	22.35	22.84	22.35	22.69
3642	NYSE	FDP	Mon, Apr 16, 2012	22.16	22.35	22.07	22.24
3641	NYSE	FDP	Fri, Apr 13, 2012	22.35	22.35	22.09	22.13
3640	NYSE	FDP	Thu, Apr 12, 2012	22.23	22.44	22.14	22.39
3639	NYSE	FDP	Wed, Apr 11, 2012	22.30	22.30	22.10	22.23
3638	NYSE	FDP	Tue, Apr 10, 2012	22.26	22.60	22.02	22.16
3637	NYSE	FDP	Mon, Apr 9, 2012	22.12	22.33	22.10	22.26
3636	NYSE	FDP	Thu, Apr 5, 2012	22.27	22.45	22.27	22.43
3635	NYSE	FDP	Wed, Apr 4, 2012	22.37	22.38	22.11	22.27
3634	NYSE	FDP	Tue, Apr 3, 2012	22.81	23.06	22.43	22.59
3633	NYSE	FDP	Mon, Apr 2, 2012	22.74	23.02	22.61	22.85
3632	NYSE	FDP	Fri, Mar 30, 2012	22.82	22.98	22.76	22.84
3631	NYSE	FDP	Thu, Mar 29, 2012	22.55	22.78	22.48	22.71
3630	NYSE	FDP	Wed, Mar 28, 2012	22.62	22.74	22.53	22.70
3629	NYSE	FDP	Tue, Mar 27, 2012	22.52	22.79	22.45	22.65
3628	NYSE	FDP	Mon, Mar 26, 2012	22.45	22.68	22.38	22.56
3627	NYSE	FDP	Fri, Mar 23, 2012	22.05	22.29	21.93	22.29
3626	NYSE	FDP	Thu, Mar 22, 2012	21.92	22.08	21.80	22.08
3625	NYSE	FDP	Wed, Mar 21, 2012	22.41	22.54	22.11	22.11
3624	NYSE	FDP	Tue, Mar 20, 2012	22.46	22.62	22.40	22.42
3623	NYSE	FDP	Mon, Mar 19, 2012	22.96	23.10	22.47	22.68
3622	NYSE	FDP	Fri, Mar 16, 2012	22.79	23.08	22.75	23.05
3621	NYSE	FDP	Thu, Mar 15, 2012	22.56	22.77	22.40	22.77
3620	NYSE	FDP	Wed, Mar 14, 2012	22.69	22.72	22.40	22.56
3619	NYSE	FDP	Tue, Mar 13, 2012	22.57	22.80	22.40	22.78
3618	NYSE	FDP	Mon, Mar 12, 2012	22.49	22.66	22.36	22.39
3617	NYSE	FDP	Fri, Mar 9, 2012	22.37	22.71	22.30	22.64
3616	NYSE	FDP	Thu, Mar 8, 2012	22.59	22.60	22.12	22.26
3615	NYSE	FDP	Wed, Mar 7, 2012	22.19	22.46	22.09	22.40
3614	NYSE	FDP	Tue, Mar 6, 2012	22.12	22.61	22.05	22.19
3613	NYSE	FDP	Mon, Mar 5, 2012	22.46	22.53	22.21	22.40
3612	NYSE	FDP	Fri, Mar 2, 2012	22.65	22.71	22.45	22.46
3611	NYSE	FDP	Thu, Mar 1, 2012	22.63	22.85	22.49	22.64
3610	NYSE	FDP	Wed, Feb 29, 2012	23.10	23.10	22.44	22.46
3609	NYSE	FDP	Tue, Feb 28, 2012	24.72	24.92	22.60	22.97
3608	NYSE	FDP	Mon, Feb 27, 2012	24.89	25.43	24.18	24.98
3607	NYSE	FDP	Fri, Feb 24, 2012	25.28	25.35	25.10	25.13
3606	NYSE	FDP	Thu, Feb 23, 2012	25.41	25.46	25.16	25.32
3605	NYSE	FDP	Wed, Feb 22, 2012	24.72	25.59	24.67	25.33
3604	NYSE	FDP	Tue, Feb 21, 2012	23.95	24.84	23.92	24.79
3603	NYSE	FDP	Fri, Feb 17, 2012	23.92	24.17	23.77	23.98
3602	NYSE	FDP	Thu, Feb 16, 2012	23.74	24.00	23.66	23.83
3601	NYSE	FDP	Wed, Feb 15, 2012	24.22	24.31	23.76	23.77
3600	NYSE	FDP	Tue, Feb 14, 2012	24.20	24.29	24.02	24.09
3599	NYSE	FDP	Mon, Feb 13, 2012	24.56	24.58	24.27	24.30
3598	NYSE	FDP	Fri, Feb 10, 2012	24.36	24.50	24.18	24.40
3597	NYSE	FDP	Thu, Feb 9, 2012	25.07	25.19	24.42	24.62
3596	NYSE	FDP	Wed, Feb 8, 2012	24.93	25.16	24.88	25.09
3595	NYSE	FDP	Tue, Feb 7, 2012	24.79	25.15	24.70	24.89
3594	NYSE	FDP	Mon, Feb 6, 2012	24.72	24.93	24.72	24.83
3593	NYSE	FDP	Fri, Feb 3, 2012	25.02	25.11	24.79	24.80
3592	NYSE	FDP	Thu, Feb 2, 2012	24.66	24.87	24.45	24.68
3591	NYSE	FDP	Wed, Feb 1, 2012	24.62	24.80	24.43	24.59
3590	NYSE	FDP	Tue, Jan 31, 2012	24.70	24.70	24.24	24.48
3589	NYSE	FDP	Mon, Jan 30, 2012	24.43	24.62	24.35	24.53
3588	NYSE	FDP	Fri, Jan 27, 2012	24.56	24.80	24.53	24.57
3587	NYSE	FDP	Thu, Jan 26, 2012	24.67	24.79	24.39	24.70
3586	NYSE	FDP	Wed, Jan 25, 2012	24.38	24.64	24.33	24.57
3585	NYSE	FDP	Tue, Jan 24, 2012	24.33	24.57	24.25	24.45
3584	NYSE	FDP	Mon, Jan 23, 2012	24.56	24.69	24.40	24.52
3583	NYSE	FDP	Fri, Jan 20, 2012	24.56	24.79	24.43	24.64
3582	NYSE	FDP	Thu, Jan 19, 2012	24.82	24.82	24.47	24.55
3581	NYSE	FDP	Wed, Jan 18, 2012	24.31	24.81	24.24	24.80
3580	NYSE	FDP	Tue, Jan 17, 2012	24.57	24.63	24.31	24.38
3579	NYSE	FDP	Fri, Jan 13, 2012	24.38	24.50	24.18	24.38
3578	NYSE	FDP	Thu, Jan 12, 2012	24.48	24.68	24.37	24.65
3577	NYSE	FDP	Wed, Jan 11, 2012	24.37	24.54	24.17	24.49
3576	NYSE	FDP	Tue, Jan 10, 2012	24.38	24.54	24.19	24.52
3575	NYSE	FDP	Mon, Jan 9, 2012	24.58	24.58	24.07	24.16
3574	NYSE	FDP	Fri, Jan 6, 2012	24.72	24.72	24.44	24.53
3573	NYSE	FDP	Thu, Jan 5, 2012	24.80	24.89	24.52	24.78
3572	NYSE	FDP	Wed, Jan 4, 2012	25.18	25.33	24.81	24.97
3571	NYSE	FDP	Tue, Jan 3, 2012	25.47	25.58	25.20	25.35
3570	NYSE	FDP	Fri, Dec 30, 2011	25.05	25.26	25.01	25.01
3569	NYSE	FDP	Thu, Dec 29, 2011	24.74	25.24	24.74	25.16
3568	NYSE	FDP	Wed, Dec 28, 2011	25.34	25.34	24.70	24.73
3567	NYSE	FDP	Tue, Dec 27, 2011	24.84	25.39	24.84	25.27
3566	NYSE	FDP	Fri, Dec 23, 2011	25.15	25.33	24.92	24.96
3565	NYSE	FDP	Thu, Dec 22, 2011	25.23	25.59	25.08	25.15
3564	NYSE	FDP	Wed, Dec 21, 2011	24.78	25.26	24.78	25.21
3563	NYSE	FDP	Tue, Dec 20, 2011	24.86	25.07	24.79	24.92
3562	NYSE	FDP	Mon, Dec 19, 2011	24.83	25.33	24.47	24.53
3561	NYSE	FDP	Fri, Dec 16, 2011	24.96	25.19	24.62	24.75
3560	NYSE	FDP	Thu, Dec 15, 2011	24.66	24.88	24.62	24.80
3559	NYSE	FDP	Wed, Dec 14, 2011	24.69	24.88	24.38	24.42
3558	NYSE	FDP	Tue, Dec 13, 2011	25.06	25.45	24.80	24.90
3557	NYSE	FDP	Mon, Dec 12, 2011	24.83	24.96	24.56	24.95
3556	NYSE	FDP	Fri, Dec 9, 2011	24.36	25.28	24.35	25.13
3555	NYSE	FDP	Thu, Dec 8, 2011	24.96	24.98	24.31	24.33
3554	NYSE	FDP	Wed, Dec 7, 2011	24.85	25.34	24.68	25.19
3553	NYSE	FDP	Tue, Dec 6, 2011	25.39	25.48	24.96	24.98
3552	NYSE	FDP	Mon, Dec 5, 2011	25.53	25.65	25.20	25.40
3551	NYSE	FDP	Fri, Dec 2, 2011	25.24	25.41	25.02	25.16
3550	NYSE	FDP	Thu, Dec 1, 2011	24.90	25.33	24.75	25.01
3549	NYSE	FDP	Wed, Nov 30, 2011	25.08	25.10	24.69	25.09
3548	NYSE	FDP	Tue, Nov 29, 2011	24.22	24.49	24.11	24.33
3547	NYSE	FDP	Mon, Nov 28, 2011	24.31	24.51	23.98	24.18
3546	NYSE	FDP	Fri, Nov 25, 2011	23.72	24.00	23.62	23.62
3545	NYSE	FDP	Wed, Nov 23, 2011	24.24	24.34	23.74	23.84
3544	NYSE	FDP	Tue, Nov 22, 2011	24.75	25.12	24.47	24.47
3543	NYSE	FDP	Mon, Nov 21, 2011	25.10	25.13	24.61	24.72
3542	NYSE	FDP	Fri, Nov 18, 2011	25.71	25.96	25.45	25.51
3541	NYSE	FDP	Thu, Nov 17, 2011	25.85	26.10	25.49	25.65
3540	NYSE	FDP	Wed, Nov 16, 2011	26.01	26.28	25.81	25.91
3539	NYSE	FDP	Tue, Nov 15, 2011	25.65	26.33	25.63	26.27
3538	NYSE	FDP	Mon, Nov 14, 2011	25.86	25.93	25.57	25.77
3537	NYSE	FDP	Fri, Nov 11, 2011	25.65	26.17	25.64	26.12
3536	NYSE	FDP	Thu, Nov 10, 2011	25.18	25.64	25.10	25.39
3535	NYSE	FDP	Wed, Nov 9, 2011	25.32	25.59	24.73	24.94
3534	NYSE	FDP	Tue, Nov 8, 2011	25.35	26.11	25.22	25.92
3533	NYSE	FDP	Mon, Nov 7, 2011	25.24	25.41	24.70	25.29
3532	NYSE	FDP	Fri, Nov 4, 2011	25.10	25.55	24.97	25.32
3531	NYSE	FDP	Thu, Nov 3, 2011	24.92	25.41	24.67	25.34
3530	NYSE	FDP	Wed, Nov 2, 2011	24.55	24.77	24.15	24.68
3529	NYSE	FDP	Tue, Nov 1, 2011	24.00	25.64	24.00	24.26
3528	NYSE	FDP	Mon, Oct 31, 2011	25.94	25.94	25.45	25.46
3527	NYSE	FDP	Fri, Oct 28, 2011	26.58	26.79	26.30	26.30
3526	NYSE	FDP	Thu, Oct 27, 2011	25.88	26.94	25.59	26.55
3525	NYSE	FDP	Wed, Oct 26, 2011	25.28	25.42	24.60	25.34
3524	NYSE	FDP	Tue, Oct 25, 2011	25.52	25.52	24.86	24.90
3523	NYSE	FDP	Mon, Oct 24, 2011	25.63	25.72	25.39	25.62
3522	NYSE	FDP	Fri, Oct 21, 2011	25.46	25.66	25.30	25.64
3521	NYSE	FDP	Thu, Oct 20, 2011	25.00	25.14	24.43	25.07
3520	NYSE	FDP	Wed, Oct 19, 2011	24.98	25.68	24.79	25.00
3519	NYSE	FDP	Tue, Oct 18, 2011	24.45	25.30	24.32	25.16
3518	NYSE	FDP	Mon, Oct 17, 2011	25.19	25.38	24.37	24.44
3517	NYSE	FDP	Fri, Oct 14, 2011	25.32	25.54	25.07	25.43
3516	NYSE	FDP	Thu, Oct 13, 2011	24.91	25.20	24.77	25.11
3515	NYSE	FDP	Wed, Oct 12, 2011	24.89	25.22	24.82	25.11
3514	NYSE	FDP	Tue, Oct 11, 2011	24.40	24.78	24.40	24.67
3513	NYSE	FDP	Mon, Oct 10, 2011	24.22	24.61	24.11	24.58
3512	NYSE	FDP	Fri, Oct 7, 2011	24.02	24.26	23.77	23.82
3511	NYSE	FDP	Thu, Oct 6, 2011	22.78	23.95	22.77	23.90
3510	NYSE	FDP	Wed, Oct 5, 2011	22.98	23.12	22.45	22.90
3509	NYSE	FDP	Tue, Oct 4, 2011	22.21	23.06	22.14	22.98
3508	NYSE	FDP	Mon, Oct 3, 2011	23.02	23.36	22.40	22.42
3507	NYSE	FDP	Fri, Sep 30, 2011	23.15	23.78	23.14	23.20
3506	NYSE	FDP	Thu, Sep 29, 2011	23.61	23.91	23.28	23.48
3505	NYSE	FDP	Wed, Sep 28, 2011	23.70	23.94	23.24	23.26
3504	NYSE	FDP	Tue, Sep 27, 2011	23.64	24.07	23.51	23.67
3503	NYSE	FDP	Mon, Sep 26, 2011	22.88	23.18	22.48	23.16
3502	NYSE	FDP	Fri, Sep 23, 2011	22.71	23.22	22.52	22.71
3501	NYSE	FDP	Thu, Sep 22, 2011	22.10	22.86	22.06	22.76
3500	NYSE	FDP	Wed, Sep 21, 2011	23.27	23.68	22.74	22.77
3499	NYSE	FDP	Tue, Sep 20, 2011	23.52	23.82	23.28	23.35
3498	NYSE	FDP	Mon, Sep 19, 2011	23.39	23.60	23.16	23.47
3497	NYSE	FDP	Fri, Sep 16, 2011	25.07	25.07	23.77	23.80
3496	NYSE	FDP	Thu, Sep 15, 2011	23.91	24.08	23.67	24.00
3495	NYSE	FDP	Wed, Sep 14, 2011	23.62	23.98	23.25	23.74
3494	NYSE	FDP	Tue, Sep 13, 2011	23.44	23.71	23.33	23.50
3493	NYSE	FDP	Mon, Sep 12, 2011	22.71	23.39	22.70	23.32
3492	NYSE	FDP	Fri, Sep 9, 2011	23.39	23.40	22.79	23.10
3491	NYSE	FDP	Thu, Sep 8, 2011	23.69	23.98	23.63	23.67
3490	NYSE	FDP	Wed, Sep 7, 2011	23.34	23.93	23.29	23.85
3489	NYSE	FDP	Tue, Sep 6, 2011	22.33	23.07	22.31	23.02
3488	NYSE	FDP	Fri, Sep 2, 2011	23.23	23.62	22.90	23.02
3487	NYSE	FDP	Thu, Sep 1, 2011	24.09	24.43	23.62	23.66
3486	NYSE	FDP	Wed, Aug 31, 2011	24.26	24.31	23.76	24.14
3485	NYSE	FDP	Tue, Aug 30, 2011	24.03	24.35	23.89	24.08
3484	NYSE	FDP	Mon, Aug 29, 2011	23.93	24.27	23.66	24.21
3483	NYSE	FDP	Fri, Aug 26, 2011	23.03	23.85	22.87	23.67
3482	NYSE	FDP	Thu, Aug 25, 2011	23.82	23.86	22.93	23.19
3481	NYSE	FDP	Wed, Aug 24, 2011	23.52	24.07	23.43	23.73
3480	NYSE	FDP	Tue, Aug 23, 2011	22.53	23.65	22.43	23.63
3479	NYSE	FDP	Mon, Aug 22, 2011	22.64	22.98	22.35	22.48
3478	NYSE	FDP	Fri, Aug 19, 2011	22.04	22.75	21.74	22.36
3477	NYSE	FDP	Thu, Aug 18, 2011	22.08	22.62	21.79	22.47
3476	NYSE	FDP	Wed, Aug 17, 2011	22.86	23.15	22.55	22.79
3475	NYSE	FDP	Tue, Aug 16, 2011	22.87	22.90	22.30	22.69
3474	NYSE	FDP	Mon, Aug 15, 2011	22.96	23.22	22.71	23.14
3473	NYSE	FDP	Fri, Aug 12, 2011	22.98	23.01	22.37	22.83
3472	NYSE	FDP	Thu, Aug 11, 2011	21.85	23.16	21.76	22.73
3471	NYSE	FDP	Wed, Aug 10, 2011	22.30	22.57	21.66	21.69
3470	NYSE	FDP	Tue, Aug 9, 2011	21.84	22.96	21.26	22.93
3469	NYSE	FDP	Mon, Aug 8, 2011	22.22	22.72	21.40	21.41
3468	NYSE	FDP	Fri, Aug 5, 2011	22.77	23.08	22.00	22.81
3467	NYSE	FDP	Thu, Aug 4, 2011	23.41	23.58	22.51	22.54
3466	NYSE	FDP	Wed, Aug 3, 2011	23.42	23.84	22.76	23.76
3465	NYSE	FDP	Tue, Aug 2, 2011	23.39	24.90	22.56	23.45
3464	NYSE	FDP	Mon, Aug 1, 2011	24.80	24.84	24.23	24.64
3463	NYSE	FDP	Fri, Jul 29, 2011	24.42	24.70	24.32	24.51
3462	NYSE	FDP	Thu, Jul 28, 2011	24.81	25.11	24.63	24.69
3461	NYSE	FDP	Wed, Jul 27, 2011	25.20	25.25	24.85	24.87
3460	NYSE	FDP	Tue, Jul 26, 2011	25.86	25.95	25.27	25.30
3459	NYSE	FDP	Mon, Jul 25, 2011	26.47	26.47	25.85	25.88
3458	NYSE	FDP	Fri, Jul 22, 2011	27.62	27.62	26.72	26.80
3457	NYSE	FDP	Thu, Jul 21, 2011	27.39	27.73	27.37	27.68
3456	NYSE	FDP	Wed, Jul 20, 2011	27.40	27.46	27.17	27.22
3455	NYSE	FDP	Tue, Jul 19, 2011	26.46	27.44	26.46	27.35
3454	NYSE	FDP	Mon, Jul 18, 2011	27.04	27.04	26.27	26.31
3453	NYSE	FDP	Fri, Jul 15, 2011	27.14	27.38	27.09	27.15
3452	NYSE	FDP	Thu, Jul 14, 2011	27.41	27.50	27.04	27.06
3451	NYSE	FDP	Wed, Jul 13, 2011	27.13	27.50	26.98	27.28
3450	NYSE	FDP	Tue, Jul 12, 2011	26.74	27.29	26.73	26.95
3449	NYSE	FDP	Mon, Jul 11, 2011	27.04	27.32	26.68	26.86
3448	NYSE	FDP	Fri, Jul 8, 2011	27.04	27.37	26.92	27.35
3447	NYSE	FDP	Thu, Jul 7, 2011	26.75	27.35	26.57	27.34
3446	NYSE	FDP	Wed, Jul 6, 2011	26.49	26.73	26.26	26.50
3445	NYSE	FDP	Tue, Jul 5, 2011	27.01	27.01	26.17	26.50
3444	NYSE	FDP	Fri, Jul 1, 2011	26.66	27.02	26.59	26.99
3443	NYSE	FDP	Thu, Jun 30, 2011	26.65	26.97	26.57	26.67
3442	NYSE	FDP	Wed, Jun 29, 2011	26.60	26.70	26.49	26.54
3441	NYSE	FDP	Tue, Jun 28, 2011	26.26	26.57	26.05	26.57
3440	NYSE	FDP	Mon, Jun 27, 2011	25.80	26.29	25.62	26.21
3439	NYSE	FDP	Fri, Jun 24, 2011	25.57	25.93	25.35	25.85
3438	NYSE	FDP	Thu, Jun 23, 2011	26.17	26.17	25.28	25.54
3437	NYSE	FDP	Wed, Jun 22, 2011	26.28	26.74	26.15	26.45
3436	NYSE	FDP	Tue, Jun 21, 2011	26.13	26.36	26.05	26.33
3435	NYSE	FDP	Mon, Jun 20, 2011	25.94	26.19	25.89	25.97
3434	NYSE	FDP	Fri, Jun 17, 2011	26.49	26.98	25.99	26.07
3433	NYSE	FDP	Thu, Jun 16, 2011	25.97	26.55	25.90	26.26
3432	NYSE	FDP	Wed, Jun 15, 2011	26.46	26.56	25.81	25.93
3431	NYSE	FDP	Tue, Jun 14, 2011	26.43	26.77	26.22	26.73
3430	NYSE	FDP	Mon, Jun 13, 2011	26.59	26.63	26.11	26.21
3429	NYSE	FDP	Fri, Jun 10, 2011	27.05	27.15	26.51	26.55
3428	NYSE	FDP	Thu, Jun 9, 2011	26.95	27.32	26.68	27.14
3427	NYSE	FDP	Wed, Jun 8, 2011	26.48	26.87	26.45	26.81
3426	NYSE	FDP	Tue, Jun 7, 2011	26.93	27.03	26.66	26.76
3425	NYSE	FDP	Mon, Jun 6, 2011	26.70	26.98	26.47	26.77
3424	NYSE	FDP	Fri, Jun 3, 2011	26.88	27.02	26.58	26.69
3423	NYSE	FDP	Thu, Jun 2, 2011	27.10	27.43	26.92	27.25
3422	NYSE	FDP	Wed, Jun 1, 2011	27.48	27.52	26.92	27.07
3421	NYSE	FDP	Tue, May 31, 2011	27.15	27.50	27.14	27.49
3420	NYSE	FDP	Fri, May 27, 2011	26.81	27.00	26.60	26.95
3419	NYSE	FDP	Thu, May 26, 2011	26.44	26.89	25.92	26.75
3418	NYSE	FDP	Wed, May 25, 2011	26.43	26.72	26.22	26.45
3417	NYSE	FDP	Tue, May 24, 2011	26.82	26.91	26.45	26.54
3416	NYSE	FDP	Mon, May 23, 2011	26.57	26.90	26.45	26.69
3415	NYSE	FDP	Fri, May 20, 2011	27.07	27.19	26.65	26.95
3414	NYSE	FDP	Thu, May 19, 2011	27.22	27.30	26.87	27.16
3413	NYSE	FDP	Wed, May 18, 2011	26.81	27.00	26.56	27.00
3412	NYSE	FDP	Tue, May 17, 2011	26.61	27.15	26.51	26.76
3411	NYSE	FDP	Mon, May 16, 2011	26.93	27.15	26.77	26.79
3410	NYSE	FDP	Fri, May 13, 2011	27.25	27.25	26.96	27.06
3409	NYSE	FDP	Thu, May 12, 2011	26.82	27.25	26.71	27.21
3408	NYSE	FDP	Wed, May 11, 2011	26.83	26.99	26.50	26.90
3407	NYSE	FDP	Tue, May 10, 2011	26.96	27.06	26.82	27.06
3406	NYSE	FDP	Mon, May 9, 2011	26.71	26.99	26.56	26.80
3405	NYSE	FDP	Fri, May 6, 2011	26.91	27.15	26.60	26.77
3404	NYSE	FDP	Thu, May 5, 2011	26.96	27.15	26.69	26.81
3403	NYSE	FDP	Wed, May 4, 2011	26.87	27.63	26.80	27.13
3402	NYSE	FDP	Tue, May 3, 2011	28.10	28.11	26.35	26.83
3401	NYSE	FDP	Mon, May 2, 2011	27.16	27.16	26.91	26.95
3400	NYSE	FDP	Fri, Apr 29, 2011	27.08	27.30	26.99	27.11
3399	NYSE	FDP	Thu, Apr 28, 2011	27.00	27.14	26.83	27.14
3398	NYSE	FDP	Wed, Apr 27, 2011	26.48	27.00	26.48	27.00
3397	NYSE	FDP	Tue, Apr 26, 2011	26.60	26.74	26.40	26.44
3396	NYSE	FDP	Mon, Apr 25, 2011	26.50	26.57	26.17	26.49
3395	NYSE	FDP	Thu, Apr 21, 2011	26.46	26.52	26.31	26.51
3394	NYSE	FDP	Wed, Apr 20, 2011	25.87	26.31	25.86	26.31
3393	NYSE	FDP	Tue, Apr 19, 2011	25.90	25.96	25.40	25.54
3392	NYSE	FDP	Mon, Apr 18, 2011	25.58	25.98	25.27	25.80
3391	NYSE	FDP	Fri, Apr 15, 2011	25.57	25.96	25.47	25.90
3390	NYSE	FDP	Thu, Apr 14, 2011	25.39	25.66	25.24	25.65
3389	NYSE	FDP	Wed, Apr 13, 2011	26.22	26.33	25.43	25.54
3388	NYSE	FDP	Tue, Apr 12, 2011	25.94	26.31	25.94	26.12
3387	NYSE	FDP	Mon, Apr 11, 2011	26.35	26.58	26.00	26.12
3386	NYSE	FDP	Fri, Apr 8, 2011	27.00	27.08	26.31	26.39
3385	NYSE	FDP	Thu, Apr 7, 2011	26.95	27.14	26.71	26.83
3384	NYSE	FDP	Wed, Apr 6, 2011	26.94	27.19	26.85	26.92
3383	NYSE	FDP	Tue, Apr 5, 2011	26.49	26.89	26.41	26.81
3382	NYSE	FDP	Mon, Apr 4, 2011	26.61	26.73	26.43	26.49
3381	NYSE	FDP	Fri, Apr 1, 2011	26.32	26.67	26.32	26.55
3380	NYSE	FDP	Thu, Mar 31, 2011	26.30	26.45	26.06	26.11
3379	NYSE	FDP	Wed, Mar 30, 2011	26.04	26.37	25.91	26.31
3378	NYSE	FDP	Tue, Mar 29, 2011	25.81	26.11	25.78	26.01
3377	NYSE	FDP	Mon, Mar 28, 2011	26.11	26.25	25.88	25.88
3376	NYSE	FDP	Fri, Mar 25, 2011	25.76	26.25	25.66	25.98
3375	NYSE	FDP	Thu, Mar 24, 2011	26.00	26.00	25.59	25.75
3374	NYSE	FDP	Wed, Mar 23, 2011	25.86	26.00	25.77	25.89
3373	NYSE	FDP	Tue, Mar 22, 2011	26.00	26.00	25.77	25.89
3372	NYSE	FDP	Mon, Mar 21, 2011	25.67	26.00	25.67	25.95
3371	NYSE	FDP	Fri, Mar 18, 2011	24.96	25.40	24.87	25.38
3370	NYSE	FDP	Thu, Mar 17, 2011	25.16	25.16	24.59	24.63
3369	NYSE	FDP	Wed, Mar 16, 2011	25.06	25.24	24.60	24.68
3368	NYSE	FDP	Tue, Mar 15, 2011	24.66	25.36	24.23	25.11
3367	NYSE	FDP	Mon, Mar 14, 2011	24.86	25.39	24.86	25.31
3366	NYSE	FDP	Fri, Mar 11, 2011	24.99	25.34	24.95	25.18
3365	NYSE	FDP	Thu, Mar 10, 2011	25.46	25.50	24.89	25.09
3364	NYSE	FDP	Wed, Mar 9, 2011	25.66	25.79	25.51	25.66
3363	NYSE	FDP	Tue, Mar 8, 2011	25.59	25.99	25.34	25.77
3362	NYSE	FDP	Mon, Mar 7, 2011	25.94	26.10	25.25	25.50
3361	NYSE	FDP	Fri, Mar 4, 2011	25.94	26.17	25.72	26.00
3360	NYSE	FDP	Thu, Mar 3, 2011	27.01	27.01	25.60	26.02
3359	NYSE	FDP	Wed, Mar 2, 2011	26.66	27.34	26.00	27.15
3358	NYSE	FDP	Tue, Mar 1, 2011	26.41	28.15	25.70	26.76
3357	NYSE	FDP	Mon, Feb 28, 2011	27.83	28.60	27.83	28.58
3356	NYSE	FDP	Fri, Feb 25, 2011	27.14	27.71	27.07	27.68
3355	NYSE	FDP	Thu, Feb 24, 2011	27.45	27.70	26.85	26.98
3354	NYSE	FDP	Wed, Feb 23, 2011	27.40	27.49	26.91	27.36
3353	NYSE	FDP	Tue, Feb 22, 2011	27.17	27.72	27.17	27.21
3352	NYSE	FDP	Fri, Feb 18, 2011	26.75	27.52	26.75	27.49
3351	NYSE	FDP	Thu, Feb 17, 2011	26.58	26.77	26.48	26.72
3350	NYSE	FDP	Wed, Feb 16, 2011	26.56	26.90	26.38	26.54
3349	NYSE	FDP	Tue, Feb 15, 2011	26.62	26.70	26.39	26.48
3348	NYSE	FDP	Mon, Feb 14, 2011	26.57	26.77	26.56	26.60
3347	NYSE	FDP	Fri, Feb 11, 2011	26.41	26.74	26.40	26.56
3346	NYSE	FDP	Thu, Feb 10, 2011	26.38	26.70	26.38	26.49
3345	NYSE	FDP	Wed, Feb 9, 2011	26.71	26.94	26.40	26.49
3344	NYSE	FDP	Tue, Feb 8, 2011	26.96	27.00	26.70	26.78
3343	NYSE	FDP	Mon, Feb 7, 2011	27.07	27.14	26.83	26.91
3342	NYSE	FDP	Fri, Feb 4, 2011	26.78	27.13	26.66	27.07
3341	NYSE	FDP	Thu, Feb 3, 2011	26.57	26.92	26.34	26.81
3340	NYSE	FDP	Wed, Feb 2, 2011	27.07	27.14	26.43	26.56
3339	NYSE	FDP	Tue, Feb 1, 2011	26.65	27.23	26.65	27.11
3338	NYSE	FDP	Mon, Jan 31, 2011	26.37	26.55	26.23	26.45
3337	NYSE	FDP	Fri, Jan 28, 2011	27.04	27.05	26.29	26.30
3336	NYSE	FDP	Thu, Jan 27, 2011	27.48	27.52	26.97	26.97
3335	NYSE	FDP	Wed, Jan 26, 2011	27.48	27.69	27.10	27.44
3334	NYSE	FDP	Tue, Jan 25, 2011	27.22	27.61	26.92	27.44
3333	NYSE	FDP	Mon, Jan 24, 2011	27.17	27.35	27.00	27.26
3332	NYSE	FDP	Fri, Jan 21, 2011	27.20	27.20	26.91	27.14
3331	NYSE	FDP	Thu, Jan 20, 2011	27.18	27.25	26.85	27.11
3330	NYSE	FDP	Wed, Jan 19, 2011	27.14	27.59	27.08	27.32
3329	NYSE	FDP	Tue, Jan 18, 2011	27.34	27.39	27.00	27.24
3328	NYSE	FDP	Fri, Jan 14, 2011	26.68	27.47	26.55	27.42
3327	NYSE	FDP	Thu, Jan 13, 2011	26.40	26.69	26.30	26.65
3326	NYSE	FDP	Wed, Jan 12, 2011	25.02	26.45	24.93	26.40
3325	NYSE	FDP	Tue, Jan 11, 2011	24.89	25.16	24.69	24.79
3324	NYSE	FDP	Mon, Jan 10, 2011	24.52	24.83	24.40	24.75
3323	NYSE	FDP	Fri, Jan 7, 2011	24.89	25.00	24.10	24.69
3322	NYSE	FDP	Thu, Jan 6, 2011	24.94	24.96	24.76	24.81
3321	NYSE	FDP	Wed, Jan 5, 2011	24.82	25.15	24.82	24.90
3320	NYSE	FDP	Tue, Jan 4, 2011	25.43	25.43	24.57	24.82
3319	NYSE	FDP	Mon, Jan 3, 2011	25.08	25.43	24.84	25.33
3318	NYSE	FDP	Fri, Dec 31, 2010	25.00	25.02	24.80	24.95
3317	NYSE	FDP	Thu, Dec 30, 2010	24.94	25.10	24.87	25.00
3316	NYSE	FDP	Wed, Dec 29, 2010	24.61	24.91	24.48	24.89
3315	NYSE	FDP	Tue, Dec 28, 2010	24.48	24.92	24.37	24.54
3314	NYSE	FDP	Mon, Dec 27, 2010	24.74	24.74	24.21	24.48
3313	NYSE	FDP	Thu, Dec 23, 2010	24.96	25.03	24.70	24.74
3312	NYSE	FDP	Wed, Dec 22, 2010	24.86	24.91	24.73	24.89
3311	NYSE	FDP	Tue, Dec 21, 2010	24.84	24.85	24.70	24.80
3310	NYSE	FDP	Mon, Dec 20, 2010	25.20	25.24	24.72	24.72
3309	NYSE	FDP	Fri, Dec 17, 2010	24.82	25.08	24.64	25.08
3308	NYSE	FDP	Thu, Dec 16, 2010	24.53	24.86	24.39	24.77
3307	NYSE	FDP	Wed, Dec 15, 2010	24.63	24.78	24.49	24.53
3306	NYSE	FDP	Tue, Dec 14, 2010	24.46	24.67	24.36	24.61
3305	NYSE	FDP	Mon, Dec 13, 2010	24.51	24.63	24.24	24.35
3304	NYSE	FDP	Fri, Dec 10, 2010	24.25	24.46	23.92	24.43
3303	NYSE	FDP	Thu, Dec 9, 2010	23.99	24.21	23.67	24.10
3302	NYSE	FDP	Wed, Dec 8, 2010	23.93	24.15	23.59	23.82
3301	NYSE	FDP	Tue, Dec 7, 2010	23.89	23.98	23.69	23.84
3300	NYSE	FDP	Mon, Dec 6, 2010	23.62	23.81	23.47	23.69
3299	NYSE	FDP	Fri, Dec 3, 2010	22.90	23.68	22.76	23.67
3298	NYSE	FDP	Thu, Dec 2, 2010	22.23	23.01	22.16	23.00
3297	NYSE	FDP	Wed, Dec 1, 2010	22.18	22.43	22.12	22.27
3296	NYSE	FDP	Tue, Nov 30, 2010	21.93	22.07	21.78	21.96
3295	NYSE	FDP	Mon, Nov 29, 2010	22.06	22.13	21.68	22.03
3294	NYSE	FDP	Fri, Nov 26, 2010	22.06	22.24	21.96	22.17
3293	NYSE	FDP	Wed, Nov 24, 2010	22.09	22.22	21.98	22.19
3292	NYSE	FDP	Tue, Nov 23, 2010	21.91	22.00	21.65	21.93
3291	NYSE	FDP	Mon, Nov 22, 2010	22.04	22.26	21.85	22.04
3290	NYSE	FDP	Fri, Nov 19, 2010	22.18	22.29	21.95	22.15
3289	NYSE	FDP	Thu, Nov 18, 2010	21.99	22.30	21.91	22.24
3288	NYSE	FDP	Wed, Nov 17, 2010	21.90	21.90	21.68	21.82
3287	NYSE	FDP	Tue, Nov 16, 2010	21.81	21.98	21.68	21.88
3286	NYSE	FDP	Mon, Nov 15, 2010	21.88	22.23	21.88	21.98
3285	NYSE	FDP	Fri, Nov 12, 2010	22.03	22.24	21.84	21.86
3284	NYSE	FDP	Thu, Nov 11, 2010	22.27	22.39	22.07	22.18
3283	NYSE	FDP	Wed, Nov 10, 2010	22.40	22.54	22.05	22.50
3282	NYSE	FDP	Tue, Nov 9, 2010	22.49	22.64	22.28	22.38
3281	NYSE	FDP	Mon, Nov 8, 2010	22.28	22.58	22.17	22.50
3280	NYSE	FDP	Fri, Nov 5, 2010	22.19	22.40	22.08	22.30
3279	NYSE	FDP	Thu, Nov 4, 2010	21.99	22.29	21.54	22.25
3278	NYSE	FDP	Wed, Nov 3, 2010	20.76	21.90	20.76	21.75
3277	NYSE	FDP	Tue, Nov 2, 2010	21.48	21.63	20.91	21.34
3276	NYSE	FDP	Mon, Nov 1, 2010	22.11	22.20	21.68	21.75
3275	NYSE	FDP	Fri, Oct 29, 2010	21.87	22.20	21.83	22.13
3274	NYSE	FDP	Thu, Oct 28, 2010	22.10	22.16	21.89	21.97
3273	NYSE	FDP	Wed, Oct 27, 2010	21.85	22.04	21.74	21.94
3272	NYSE	FDP	Tue, Oct 26, 2010	21.84	22.22	21.78	21.96
3271	NYSE	FDP	Mon, Oct 25, 2010	22.09	22.28	21.88	21.93
3270	NYSE	FDP	Fri, Oct 22, 2010	21.87	22.08	21.87	21.97
3269	NYSE	FDP	Thu, Oct 21, 2010	22.21	22.21	21.72	21.87
3268	NYSE	FDP	Wed, Oct 20, 2010	22.01	22.21	21.92	22.07
3267	NYSE	FDP	Tue, Oct 19, 2010	21.56	22.19	21.53	21.85
3266	NYSE	FDP	Mon, Oct 18, 2010	22.10	22.11	21.64	21.85
3265	NYSE	FDP	Fri, Oct 15, 2010	22.23	22.30	21.91	22.04
3264	NYSE	FDP	Thu, Oct 14, 2010	22.04	22.36	21.94	22.12
3263	NYSE	FDP	Wed, Oct 13, 2010	21.89	22.52	21.82	22.00
3262	NYSE	FDP	Tue, Oct 12, 2010	21.91	21.91	21.72	21.77
3261	NYSE	FDP	Mon, Oct 11, 2010	21.97	22.11	21.83	21.89
3260	NYSE	FDP	Fri, Oct 8, 2010	21.79	22.13	21.79	21.98
3259	NYSE	FDP	Thu, Oct 7, 2010	22.08	22.08	21.69	21.80
3258	NYSE	FDP	Wed, Oct 6, 2010	21.79	22.08	21.79	21.90
3257	NYSE	FDP	Tue, Oct 5, 2010	21.71	22.00	21.55	21.78
3256	NYSE	FDP	Mon, Oct 4, 2010	21.76	21.76	21.35	21.47
3255	NYSE	FDP	Fri, Oct 1, 2010	21.89	21.93	21.49	21.84
3254	NYSE	FDP	Thu, Sep 30, 2010	22.62	22.62	21.57	21.70
3253	NYSE	FDP	Wed, Sep 29, 2010	22.27	22.57	22.16	22.54
3252	NYSE	FDP	Tue, Sep 28, 2010	22.28	22.43	21.89	22.39
3251	NYSE	FDP	Mon, Sep 27, 2010	22.60	22.60	22.26	22.29
3250	NYSE	FDP	Fri, Sep 24, 2010	22.33	22.56	22.25	22.53
3249	NYSE	FDP	Thu, Sep 23, 2010	22.14	22.44	22.01	22.05
3248	NYSE	FDP	Wed, Sep 22, 2010	22.44	22.62	22.24	22.28
3247	NYSE	FDP	Tue, Sep 21, 2010	22.92	22.92	22.33	22.50
3246	NYSE	FDP	Mon, Sep 20, 2010	22.53	23.11	22.36	23.00
3245	NYSE	FDP	Fri, Sep 17, 2010	22.61	22.83	22.34	22.56
3244	NYSE	FDP	Thu, Sep 16, 2010	22.51	22.67	22.24	22.44
3243	NYSE	FDP	Wed, Sep 15, 2010	22.56	22.76	22.47	22.61
3242	NYSE	FDP	Tue, Sep 14, 2010	22.78	22.80	22.63	22.67
3241	NYSE	FDP	Mon, Sep 13, 2010	22.51	22.89	22.51	22.82
3240	NYSE	FDP	Fri, Sep 10, 2010	22.32	22.43	22.08	22.41
3239	NYSE	FDP	Thu, Sep 9, 2010	22.34	22.42	21.94	22.20
3238	NYSE	FDP	Wed, Sep 8, 2010	21.91	22.33	21.91	22.09
3237	NYSE	FDP	Tue, Sep 7, 2010	22.18	22.23	21.89	21.91
3236	NYSE	FDP	Fri, Sep 3, 2010	22.23	22.27	21.97	22.23
3235	NYSE	FDP	Thu, Sep 2, 2010	22.12	22.16	21.94	22.09
3234	NYSE	FDP	Wed, Sep 1, 2010	22.20	22.25	21.93	22.00
3233	NYSE	FDP	Tue, Aug 31, 2010	21.84	22.12	21.75	21.97
3232	NYSE	FDP	Mon, Aug 30, 2010	21.92	22.15	21.85	21.87
3231	NYSE	FDP	Fri, Aug 27, 2010	21.62	22.00	21.42	21.94
3230	NYSE	FDP	Thu, Aug 26, 2010	21.93	22.11	21.39	21.50
3229	NYSE	FDP	Wed, Aug 25, 2010	21.26	21.83	21.08	21.81
3228	NYSE	FDP	Tue, Aug 24, 2010	21.13	21.60	20.97	21.44
3227	NYSE	FDP	Mon, Aug 23, 2010	20.99	21.54	20.99	21.28
3226	NYSE	FDP	Fri, Aug 20, 2010	20.85	21.15	20.73	20.95
3225	NYSE	FDP	Thu, Aug 19, 2010	21.81	21.81	20.97	21.02
3224	NYSE	FDP	Wed, Aug 18, 2010	21.58	22.04	21.33	21.83
3223	NYSE	FDP	Tue, Aug 17, 2010	21.52	21.85	21.31	21.61
3222	NYSE	FDP	Mon, Aug 16, 2010	20.72	21.50	20.62	21.29
3221	NYSE	FDP	Fri, Aug 13, 2010	20.33	20.94	20.29	20.73
3220	NYSE	FDP	Thu, Aug 12, 2010	20.68	20.76	20.34	20.45
3219	NYSE	FDP	Wed, Aug 11, 2010	21.60	21.60	20.93	21.01
3218	NYSE	FDP	Tue, Aug 10, 2010	21.50	22.03	21.28	21.85
3217	NYSE	FDP	Mon, Aug 9, 2010	21.34	21.62	21.34	21.61
3216	NYSE	FDP	Fri, Aug 6, 2010	20.97	21.23	20.85	21.21
3215	NYSE	FDP	Thu, Aug 5, 2010	20.98	21.30	20.91	21.25
3214	NYSE	FDP	Wed, Aug 4, 2010	20.85	21.28	20.75	21.04
3213	NYSE	FDP	Tue, Aug 3, 2010	21.06	21.30	20.42	20.83
3212	NYSE	FDP	Mon, Aug 2, 2010	21.15	21.19	20.93	21.07
3211	NYSE	FDP	Fri, Jul 30, 2010	19.87	21.12	19.81	20.84
3210	NYSE	FDP	Thu, Jul 29, 2010	20.47	20.47	19.99	20.11
3209	NYSE	FDP	Wed, Jul 28, 2010	20.99	21.06	20.25	20.28
3208	NYSE	FDP	Tue, Jul 27, 2010	21.00	21.21	20.91	21.09
3207	NYSE	FDP	Mon, Jul 26, 2010	20.74	20.94	20.52	20.88
3206	NYSE	FDP	Fri, Jul 23, 2010	20.34	20.77	20.20	20.75
3205	NYSE	FDP	Thu, Jul 22, 2010	19.78	20.45	19.76	20.43
3204	NYSE	FDP	Wed, Jul 21, 2010	19.95	19.98	19.48	19.58
3203	NYSE	FDP	Tue, Jul 20, 2010	19.43	19.92	19.38	19.91
3202	NYSE	FDP	Mon, Jul 19, 2010	19.70	19.70	19.23	19.65
3201	NYSE	FDP	Fri, Jul 16, 2010	20.03	20.17	19.54	19.59
3200	NYSE	FDP	Thu, Jul 15, 2010	20.36	20.40	19.98	20.17
3199	NYSE	FDP	Wed, Jul 14, 2010	20.58	20.63	20.31	20.41
3198	NYSE	FDP	Tue, Jul 13, 2010	20.28	20.65	20.11	20.61
3197	NYSE	FDP	Mon, Jul 12, 2010	20.19	20.29	19.91	20.06
3196	NYSE	FDP	Fri, Jul 9, 2010	20.16	20.28	19.95	20.23
3195	NYSE	FDP	Thu, Jul 8, 2010	20.18	20.26	19.94	20.13
3194	NYSE	FDP	Wed, Jul 7, 2010	19.74	20.12	19.62	20.11
3193	NYSE	FDP	Tue, Jul 6, 2010	20.04	20.24	19.56	19.64
3192	NYSE	FDP	Fri, Jul 2, 2010	20.00	20.04	19.73	19.94
3191	NYSE	FDP	Thu, Jul 1, 2010	20.21	20.21	19.60	19.95
3190	NYSE	FDP	Wed, Jun 30, 2010	20.66	20.77	20.21	20.24
3189	NYSE	FDP	Tue, Jun 29, 2010	21.18	21.18	20.54	20.72
3188	NYSE	FDP	Mon, Jun 28, 2010	21.50	21.58	21.14	21.42
3187	NYSE	FDP	Fri, Jun 25, 2010	21.46	21.62	21.20	21.41
3186	NYSE	FDP	Thu, Jun 24, 2010	21.25	21.51	21.00	21.47
3185	NYSE	FDP	Wed, Jun 23, 2010	21.52	21.58	21.17	21.39
3184	NYSE	FDP	Tue, Jun 22, 2010	21.72	21.85	21.44	21.51
3183	NYSE	FDP	Mon, Jun 21, 2010	21.72	21.95	21.59	21.73
3182	NYSE	FDP	Fri, Jun 18, 2010	21.33	21.73	21.21	21.61
3181	NYSE	FDP	Thu, Jun 17, 2010	21.08	21.35	20.99	21.30
3180	NYSE	FDP	Wed, Jun 16, 2010	20.57	21.04	20.48	20.97
3179	NYSE	FDP	Tue, Jun 15, 2010	20.45	20.76	20.39	20.73
3178	NYSE	FDP	Mon, Jun 14, 2010	20.53	20.72	20.33	20.40
3177	NYSE	FDP	Fri, Jun 11, 2010	20.11	20.52	19.99	20.52
3176	NYSE	FDP	Thu, Jun 10, 2010	20.42	20.68	20.14	20.23
3175	NYSE	FDP	Wed, Jun 9, 2010	20.21	20.40	19.84	20.12
3174	NYSE	FDP	Tue, Jun 8, 2010	19.83	20.13	19.56	20.13
3173	NYSE	FDP	Mon, Jun 7, 2010	20.03	20.11	19.72	19.81
3172	NYSE	FDP	Fri, Jun 4, 2010	19.89	20.07	19.69	19.94
3171	NYSE	FDP	Thu, Jun 3, 2010	20.25	20.35	20.00	20.09
3170	NYSE	FDP	Wed, Jun 2, 2010	19.59	20.09	19.37	20.08
3169	NYSE	FDP	Tue, Jun 1, 2010	19.92	19.99	19.49	19.49
3168	NYSE	FDP	Fri, May 28, 2010	20.31	20.32	19.75	20.00
3167	NYSE	FDP	Thu, May 27, 2010	20.25	20.37	19.97	20.37
3166	NYSE	FDP	Wed, May 26, 2010	19.76	20.13	19.65	19.95
3165	NYSE	FDP	Tue, May 25, 2010	19.87	19.89	19.44	19.72
3164	NYSE	FDP	Mon, May 24, 2010	20.34	20.54	20.22	20.23
3163	NYSE	FDP	Fri, May 21, 2010	20.79	20.84	20.23	20.39
3162	NYSE	FDP	Thu, May 20, 2010	21.32	21.41	20.83	21.05
3161	NYSE	FDP	Wed, May 19, 2010	21.43	21.86	21.28	21.75
3160	NYSE	FDP	Tue, May 18, 2010	21.81	21.81	21.41	21.54
3159	NYSE	FDP	Mon, May 17, 2010	21.60	21.68	21.26	21.56
3158	NYSE	FDP	Fri, May 14, 2010	21.24	21.61	21.15	21.55
3157	NYSE	FDP	Thu, May 13, 2010	21.46	21.68	21.19	21.34
3156	NYSE	FDP	Wed, May 12, 2010	21.10	21.63	20.90	21.62
3155	NYSE	FDP	Tue, May 11, 2010	20.66	21.26	20.52	21.01
3154	NYSE	FDP	Mon, May 10, 2010	21.55	21.55	20.70	20.86
3153	NYSE	FDP	Fri, May 7, 2010	21.13	21.17	20.47	20.64
3152	NYSE	FDP	Thu, May 6, 2010	20.97	21.61	20.55	21.13
3151	NYSE	FDP	Wed, May 5, 2010	21.35	21.53	20.95	21.00
3150	NYSE	FDP	Tue, May 4, 2010	21.10	21.98	20.71	21.92
3149	NYSE	FDP	Mon, May 3, 2010	20.99	21.85	20.61	21.69
3148	NYSE	FDP	Fri, Apr 30, 2010	21.72	21.72	20.87	20.87
3147	NYSE	FDP	Thu, Apr 29, 2010	21.45	22.00	21.25	21.77
3146	NYSE	FDP	Wed, Apr 28, 2010	21.26	21.38	20.83	21.27
3145	NYSE	FDP	Tue, Apr 27, 2010	21.96	22.07	21.14	21.22
3144	NYSE	FDP	Mon, Apr 26, 2010	22.40	22.45	22.00	22.02
3143	NYSE	FDP	Fri, Apr 23, 2010	22.19	22.46	22.01	22.39
3142	NYSE	FDP	Thu, Apr 22, 2010	21.75	22.19	21.75	22.19
3141	NYSE	FDP	Wed, Apr 21, 2010	21.62	22.00	21.57	21.96
3140	NYSE	FDP	Tue, Apr 20, 2010	21.60	21.73	21.50	21.64
3139	NYSE	FDP	Mon, Apr 19, 2010	21.41	21.51	20.94	21.47
3138	NYSE	FDP	Fri, Apr 16, 2010	21.43	21.67	21.27	21.53
3137	NYSE	FDP	Thu, Apr 15, 2010	21.37	21.58	21.07	21.53
3136	NYSE	FDP	Wed, Apr 14, 2010	21.09	21.50	20.97	21.44
3135	NYSE	FDP	Tue, Apr 13, 2010	21.06	21.22	20.79	20.98
3134	NYSE	FDP	Mon, Apr 12, 2010	20.81	21.16	20.60	21.14
3133	NYSE	FDP	Fri, Apr 9, 2010	20.49	20.74	20.43	20.74
3132	NYSE	FDP	Thu, Apr 8, 2010	20.72	20.76	20.37	20.44
3131	NYSE	FDP	Wed, Apr 7, 2010	20.61	20.79	20.47	20.71
3130	NYSE	FDP	Tue, Apr 6, 2010	20.39	20.61	20.27	20.60
3129	NYSE	FDP	Mon, Apr 5, 2010	20.83	20.83	20.35	20.53
3128	NYSE	FDP	Thu, Apr 1, 2010	20.27	20.86	20.24	20.83
3127	NYSE	FDP	Wed, Mar 31, 2010	20.26	20.66	20.20	20.25
3126	NYSE	FDP	Tue, Mar 30, 2010	20.85	21.12	20.79	20.92
3125	NYSE	FDP	Mon, Mar 29, 2010	20.70	20.93	20.63	20.93
3124	NYSE	FDP	Fri, Mar 26, 2010	20.51	20.89	20.29	20.71
3123	NYSE	FDP	Thu, Mar 25, 2010	20.91	20.91	20.34	20.35
3122	NYSE	FDP	Wed, Mar 24, 2010	20.85	20.97	20.70	20.71
3121	NYSE	FDP	Tue, Mar 23, 2010	20.55	20.88	20.30	20.88
3120	NYSE	FDP	Mon, Mar 22, 2010	20.36	20.76	20.09	20.60
3119	NYSE	FDP	Fri, Mar 19, 2010	20.90	20.90	20.25	20.53
3118	NYSE	FDP	Thu, Mar 18, 2010	20.57	20.90	20.50	20.87
3117	NYSE	FDP	Wed, Mar 17, 2010	20.76	20.82	20.44	20.51
3116	NYSE	FDP	Tue, Mar 16, 2010	20.50	20.69	20.42	20.67
3115	NYSE	FDP	Mon, Mar 15, 2010	20.34	20.55	20.25	20.51
3114	NYSE	FDP	Fri, Mar 12, 2010	20.70	20.70	20.22	20.32
3113	NYSE	FDP	Thu, Mar 11, 2010	20.27	20.64	20.12	20.62
3112	NYSE	FDP	Wed, Mar 10, 2010	20.27	20.60	20.15	20.43
3111	NYSE	FDP	Tue, Mar 9, 2010	19.84	20.37	19.56	20.27
3110	NYSE	FDP	Mon, Mar 8, 2010	20.16	20.23	19.87	19.94
3109	NYSE	FDP	Fri, Mar 5, 2010	19.33	20.17	19.25	20.16
3108	NYSE	FDP	Thu, Mar 4, 2010	19.55	19.67	19.15	19.25
3107	NYSE	FDP	Wed, Mar 3, 2010	20.74	20.74	19.52	19.58
3106	NYSE	FDP	Tue, Mar 2, 2010	21.10	21.43	20.52	21.15
3105	NYSE	FDP	Mon, Mar 1, 2010	19.44	19.86	19.32	19.85
3104	NYSE	FDP	Fri, Feb 26, 2010	19.47	19.52	19.23	19.41
3103	NYSE	FDP	Thu, Feb 25, 2010	19.18	19.52	19.15	19.50
3102	NYSE	FDP	Wed, Feb 24, 2010	19.66	19.69	19.29	19.43
3101	NYSE	FDP	Tue, Feb 23, 2010	20.02	20.17	19.51	19.52
3100	NYSE	FDP	Mon, Feb 22, 2010	20.01	20.19	20.00	20.11
3099	NYSE	FDP	Fri, Feb 19, 2010	20.07	20.18	19.95	20.00
3098	NYSE	FDP	Thu, Feb 18, 2010	20.13	20.26	20.05	20.13
3097	NYSE	FDP	Wed, Feb 17, 2010	20.10	20.35	20.00	20.20
3096	NYSE	FDP	Tue, Feb 16, 2010	20.00	20.13	19.69	20.04
3095	NYSE	FDP	Fri, Feb 12, 2010	19.79	19.93	19.58	19.90
3094	NYSE	FDP	Thu, Feb 11, 2010	20.05	20.05	19.66	19.84
3093	NYSE	FDP	Wed, Feb 10, 2010	19.74	20.09	19.49	20.04
3092	NYSE	FDP	Tue, Feb 9, 2010	19.96	20.11	19.67	19.85
3091	NYSE	FDP	Mon, Feb 8, 2010	20.35	20.35	19.73	19.75
3090	NYSE	FDP	Fri, Feb 5, 2010	19.97	20.33	19.68	20.30
3089	NYSE	FDP	Thu, Feb 4, 2010	20.54	20.54	19.96	20.00
3088	NYSE	FDP	Wed, Feb 3, 2010	20.67	20.71	20.05	20.65
3087	NYSE	FDP	Tue, Feb 2, 2010	20.35	20.75	20.19	20.65
3086	NYSE	FDP	Mon, Feb 1, 2010	20.39	20.44	20.06	20.25
3085	NYSE	FDP	Fri, Jan 29, 2010	20.52	20.55	20.21	20.33
3084	NYSE	FDP	Thu, Jan 28, 2010	20.79	20.79	20.15	20.46
3083	NYSE	FDP	Wed, Jan 27, 2010	20.53	20.81	20.48	20.79
3082	NYSE	FDP	Tue, Jan 26, 2010	20.71	20.75	20.50	20.61
3081	NYSE	FDP	Mon, Jan 25, 2010	20.96	20.96	20.34	20.83
3080	NYSE	FDP	Fri, Jan 22, 2010	21.10	21.19	20.74	20.76
3079	NYSE	FDP	Thu, Jan 21, 2010	22.25	22.26	21.02	21.05
3078	NYSE	FDP	Wed, Jan 20, 2010	22.31	22.31	21.65	22.16
3077	NYSE	FDP	Tue, Jan 19, 2010	22.56	22.93	22.36	22.51
3076	NYSE	FDP	Fri, Jan 15, 2010	22.84	22.84	22.25	22.46
3075	NYSE	FDP	Thu, Jan 14, 2010	22.64	23.00	22.54	22.73
3074	NYSE	FDP	Wed, Jan 13, 2010	22.52	23.17	22.34	22.76
3073	NYSE	FDP	Tue, Jan 12, 2010	22.45	22.54	22.22	22.51
3072	NYSE	FDP	Mon, Jan 11, 2010	22.42	23.00	22.20	22.53
3071	NYSE	FDP	Fri, Jan 8, 2010	22.43	22.60	22.12	22.16
3070	NYSE	FDP	Thu, Jan 7, 2010	22.34	22.59	22.14	22.52
3069	NYSE	FDP	Wed, Jan 6, 2010	22.21	22.57	22.04	22.34
3068	NYSE	FDP	Tue, Jan 5, 2010	22.60	22.60	21.96	22.26
3067	NYSE	FDP	Mon, Jan 4, 2010	22.37	22.91	22.36	22.60
3066	NYSE	FDP	Thu, Dec 31, 2009	22.70	22.70	22.09	22.10
3065	NYSE	FDP	Wed, Dec 30, 2009	22.44	22.75	22.36	22.75
3064	NYSE	FDP	Tue, Dec 29, 2009	22.15	22.61	22.15	22.52
3063	NYSE	FDP	Mon, Dec 28, 2009	22.01	22.18	21.95	22.18
3062	NYSE	FDP	Thu, Dec 24, 2009	21.77	22.03	21.60	22.02
3061	NYSE	FDP	Wed, Dec 23, 2009	21.18	21.66	21.18	21.64
3060	NYSE	FDP	Tue, Dec 22, 2009	21.35	21.35	20.96	21.15
3059	NYSE	FDP	Mon, Dec 21, 2009	21.17	21.48	21.11	21.39
3058	NYSE	FDP	Fri, Dec 18, 2009	21.20	21.32	20.71	21.13
3057	NYSE	FDP	Thu, Dec 17, 2009	21.97	22.07	20.70	20.92
3056	NYSE	FDP	Wed, Dec 16, 2009	21.63	22.25	21.58	21.99
3055	NYSE	FDP	Tue, Dec 15, 2009	21.32	21.55	21.08	21.48
3054	NYSE	FDP	Mon, Dec 14, 2009	21.29	21.41	21.00	21.26
3053	NYSE	FDP	Fri, Dec 11, 2009	21.03	21.23	20.88	21.14
3052	NYSE	FDP	Thu, Dec 10, 2009	20.94	21.27	20.90	20.98
3051	NYSE	FDP	Wed, Dec 9, 2009	21.46	21.46	20.74	20.91
3050	NYSE	FDP	Tue, Dec 8, 2009	22.05	22.12	21.41	21.51
3049	NYSE	FDP	Mon, Dec 7, 2009	22.41	22.48	22.17	22.22
3048	NYSE	FDP	Fri, Dec 4, 2009	22.27	22.68	22.04	22.48
3047	NYSE	FDP	Thu, Dec 3, 2009	22.58	22.58	21.81	21.87
3046	NYSE	FDP	Wed, Dec 2, 2009	22.58	22.83	22.14	22.45
3045	NYSE	FDP	Tue, Dec 1, 2009	21.90	22.65	21.82	22.50
3044	NYSE	FDP	Mon, Nov 30, 2009	22.08	22.28	21.37	21.73
3043	NYSE	FDP	Fri, Nov 27, 2009	22.27	22.59	22.03	22.20
3042	NYSE	FDP	Wed, Nov 25, 2009	22.63	22.83	22.38	22.72
3041	NYSE	FDP	Tue, Nov 24, 2009	23.37	23.37	22.38	22.52
3040	NYSE	FDP	Mon, Nov 23, 2009	22.82	23.47	22.82	23.29
3039	NYSE	FDP	Fri, Nov 20, 2009	22.56	22.70	22.11	22.68
3038	NYSE	FDP	Thu, Nov 19, 2009	22.70	22.78	22.02	22.52
3037	NYSE	FDP	Wed, Nov 18, 2009	22.60	22.88	22.42	22.77
3036	NYSE	FDP	Tue, Nov 17, 2009	22.64	22.77	22.41	22.65
3035	NYSE	FDP	Mon, Nov 16, 2009	22.74	23.12	22.60	22.65
3034	NYSE	FDP	Fri, Nov 13, 2009	22.22	22.77	22.00	22.54
3033	NYSE	FDP	Thu, Nov 12, 2009	22.85	23.00	22.20	22.23
3032	NYSE	FDP	Wed, Nov 11, 2009	22.88	22.93	22.62	22.86
3031	NYSE	FDP	Tue, Nov 10, 2009	22.86	22.97	22.64	22.79
3030	NYSE	FDP	Mon, Nov 9, 2009	22.91	23.00	22.66	22.88
3029	NYSE	FDP	Fri, Nov 6, 2009	22.20	22.94	22.16	22.83
3028	NYSE	FDP	Thu, Nov 5, 2009	22.23	22.54	22.13	22.44
3027	NYSE	FDP	Wed, Nov 4, 2009	21.87	22.14	21.62	22.08
3026	NYSE	FDP	Tue, Nov 3, 2009	21.34	21.91	21.23	21.89
3025	NYSE	FDP	Mon, Nov 2, 2009	21.84	21.94	21.35	21.52
3024	NYSE	FDP	Fri, Oct 30, 2009	21.39	21.86	20.89	21.71
3023	NYSE	FDP	Thu, Oct 29, 2009	21.61	21.75	21.24	21.45
3022	NYSE	FDP	Wed, Oct 28, 2009	21.68	22.28	21.36	21.43
3021	NYSE	FDP	Tue, Oct 27, 2009	22.59	22.63	21.16	21.61
3020	NYSE	FDP	Mon, Oct 26, 2009	22.09	22.48	21.43	21.92
3019	NYSE	FDP	Fri, Oct 23, 2009	23.42	23.65	22.11	22.14
3018	NYSE	FDP	Thu, Oct 22, 2009	23.75	23.81	22.87	23.43
3017	NYSE	FDP	Wed, Oct 21, 2009	24.06	24.77	23.74	23.80
3016	NYSE	FDP	Tue, Oct 20, 2009	24.56	24.64	23.77	24.04
3015	NYSE	FDP	Mon, Oct 19, 2009	23.99	24.73	23.86	24.42
3014	NYSE	FDP	Fri, Oct 16, 2009	24.09	24.15	23.59	23.85
3013	NYSE	FDP	Thu, Oct 15, 2009	24.01	24.29	23.90	24.16
3012	NYSE	FDP	Wed, Oct 14, 2009	24.55	24.68	24.10	24.23
3011	NYSE	FDP	Tue, Oct 13, 2009	24.31	24.61	24.15	24.43
3010	NYSE	FDP	Mon, Oct 12, 2009	24.17	24.48	23.96	24.25
3009	NYSE	FDP	Fri, Oct 9, 2009	23.59	24.13	23.59	24.11
3008	NYSE	FDP	Thu, Oct 8, 2009	23.58	23.76	23.34	23.66
3007	NYSE	FDP	Wed, Oct 7, 2009	23.34	23.66	23.19	23.38
3006	NYSE	FDP	Tue, Oct 6, 2009	22.98	23.73	22.91	23.35
3005	NYSE	FDP	Mon, Oct 5, 2009	23.18	23.29	22.47	22.93
3004	NYSE	FDP	Fri, Oct 2, 2009	22.59	23.20	22.23	23.15
3003	NYSE	FDP	Thu, Oct 1, 2009	22.47	23.03	22.38	22.84
3002	NYSE	FDP	Wed, Sep 30, 2009	22.80	22.92	22.18	22.61
3001	NYSE	FDP	Tue, Sep 29, 2009	22.86	23.19	22.52	22.76
3000	NYSE	FDP	Mon, Sep 28, 2009	22.38	22.95	22.38	22.83
2999	NYSE	FDP	Fri, Sep 25, 2009	22.66	22.80	21.90	22.36
2998	NYSE	FDP	Thu, Sep 24, 2009	23.32	23.34	22.67	22.72
2997	NYSE	FDP	Wed, Sep 23, 2009	23.00	23.58	22.96	23.24
2996	NYSE	FDP	Tue, Sep 22, 2009	23.33	23.33	22.76	23.04
2995	NYSE	FDP	Mon, Sep 21, 2009	23.17	23.43	23.11	23.32
2994	NYSE	FDP	Fri, Sep 18, 2009	23.75	23.75	23.12	23.41
2993	NYSE	FDP	Thu, Sep 17, 2009	23.88	23.91	23.44	23.68
2992	NYSE	FDP	Wed, Sep 16, 2009	24.20	24.33	23.79	23.98
2991	NYSE	FDP	Tue, Sep 15, 2009	23.72	24.06	23.58	24.00
2990	NYSE	FDP	Mon, Sep 14, 2009	23.71	23.86	23.44	23.80
2989	NYSE	FDP	Fri, Sep 11, 2009	23.97	23.97	23.49	23.77
2988	NYSE	FDP	Thu, Sep 10, 2009	23.77	23.98	23.56	23.89
2987	NYSE	FDP	Wed, Sep 9, 2009	23.32	23.90	23.15	23.74
2986	NYSE	FDP	Tue, Sep 8, 2009	23.16	23.61	23.06	23.26
2985	NYSE	FDP	Fri, Sep 4, 2009	22.75	23.19	22.69	23.08
2984	NYSE	FDP	Thu, Sep 3, 2009	23.08	23.41	22.56	22.95
2983	NYSE	FDP	Wed, Sep 2, 2009	22.77	23.03	22.50	22.96
2982	NYSE	FDP	Tue, Sep 1, 2009	22.73	23.28	22.48	22.83
2981	NYSE	FDP	Mon, Aug 31, 2009	22.87	23.13	22.62	22.90
2980	NYSE	FDP	Fri, Aug 28, 2009	22.76	23.25	22.48	23.00
2979	NYSE	FDP	Thu, Aug 27, 2009	22.97	23.12	22.23	22.61
2978	NYSE	FDP	Wed, Aug 26, 2009	23.09	23.23	22.58	22.97
2977	NYSE	FDP	Tue, Aug 25, 2009	23.17	23.50	22.88	23.13
2976	NYSE	FDP	Mon, Aug 24, 2009	22.74	23.21	22.56	23.15
2975	NYSE	FDP	Fri, Aug 21, 2009	22.72	22.90	22.39	22.74
2974	NYSE	FDP	Thu, Aug 20, 2009	22.67	22.92	22.33	22.62
2973	NYSE	FDP	Wed, Aug 19, 2009	21.89	22.63	21.72	22.61
2972	NYSE	FDP	Tue, Aug 18, 2009	21.74	22.28	21.38	22.04
2971	NYSE	FDP	Mon, Aug 17, 2009	21.60	21.70	21.26	21.54
2970	NYSE	FDP	Fri, Aug 14, 2009	22.54	22.54	21.66	22.07
2969	NYSE	FDP	Thu, Aug 13, 2009	22.32	22.53	22.12	22.45
2968	NYSE	FDP	Wed, Aug 12, 2009	22.64	22.88	22.05	22.31
2967	NYSE	FDP	Tue, Aug 11, 2009	23.48	23.63	22.38	22.75
2966	NYSE	FDP	Mon, Aug 10, 2009	23.35	23.88	23.18	23.65
2965	NYSE	FDP	Fri, Aug 7, 2009	23.00	23.85	22.62	23.39
2964	NYSE	FDP	Thu, Aug 6, 2009	22.92	23.05	22.76	23.01
2963	NYSE	FDP	Wed, Aug 5, 2009	23.22	23.27	22.56	22.78
2962	NYSE	FDP	Tue, Aug 4, 2009	21.97	23.09	21.77	23.09
2961	NYSE	FDP	Mon, Aug 3, 2009	21.79	22.03	21.45	22.03
2960	NYSE	FDP	Fri, Jul 31, 2009	21.61	22.07	21.37	21.41
2959	NYSE	FDP	Thu, Jul 30, 2009	21.66	22.36	21.65	21.75
2958	NYSE	FDP	Wed, Jul 29, 2009	20.99	21.55	20.60	21.51
2957	NYSE	FDP	Tue, Jul 28, 2009	21.30	22.76	21.05	21.88
2956	NYSE	FDP	Mon, Jul 27, 2009	19.09	19.32	18.73	19.32
2955	NYSE	FDP	Fri, Jul 24, 2009	19.19	19.23	18.55	19.08
2954	NYSE	FDP	Thu, Jul 23, 2009	18.45	19.47	18.29	19.32
2953	NYSE	FDP	Wed, Jul 22, 2009	18.09	18.72	18.04	18.45
2952	NYSE	FDP	Tue, Jul 21, 2009	18.19	18.41	17.53	18.09
2951	NYSE	FDP	Mon, Jul 20, 2009	16.97	18.16	16.97	18.02
2950	NYSE	FDP	Fri, Jul 17, 2009	16.84	17.32	16.69	16.85
2949	NYSE	FDP	Thu, Jul 16, 2009	16.54	16.92	16.54	16.85
2948	NYSE	FDP	Wed, Jul 15, 2009	15.68	16.56	15.65	16.55
2947	NYSE	FDP	Tue, Jul 14, 2009	15.73	15.73	15.30	15.60
2946	NYSE	FDP	Mon, Jul 13, 2009	15.54	15.71	15.07	15.57
2945	NYSE	FDP	Fri, Jul 10, 2009	15.80	15.87	15.40	15.51
2944	NYSE	FDP	Thu, Jul 9, 2009	15.78	15.81	15.54	15.67
2943	NYSE	FDP	Wed, Jul 8, 2009	16.13	16.13	15.62	15.72
2942	NYSE	FDP	Tue, Jul 7, 2009	16.28	16.31	15.93	15.96
2941	NYSE	FDP	Mon, Jul 6, 2009	16.06	16.34	16.03	16.19
2940	NYSE	FDP	Thu, Jul 2, 2009	16.83	16.92	16.16	16.16
2939	NYSE	FDP	Wed, Jul 1, 2009	16.40	17.22	16.40	16.92
2938	NYSE	FDP	Tue, Jun 30, 2009	16.59	16.59	16.25	16.26
2937	NYSE	FDP	Mon, Jun 29, 2009	16.51	16.63	16.27	16.39
2936	NYSE	FDP	Fri, Jun 26, 2009	16.36	16.70	16.19	16.51
2935	NYSE	FDP	Thu, Jun 25, 2009	16.47	16.48	16.22	16.41
2934	NYSE	FDP	Wed, Jun 24, 2009	16.50	16.88	16.37	16.52
2933	NYSE	FDP	Tue, Jun 23, 2009	16.82	16.91	16.51	16.52
2932	NYSE	FDP	Mon, Jun 22, 2009	17.08	17.08	16.68	16.75
2931	NYSE	FDP	Fri, Jun 19, 2009	16.76	17.21	16.76	17.12
2930	NYSE	FDP	Thu, Jun 18, 2009	16.62	16.81	16.51	16.76
2929	NYSE	FDP	Wed, Jun 17, 2009	16.79	17.07	16.54	16.59
2928	NYSE	FDP	Tue, Jun 16, 2009	17.17	17.32	16.75	16.83
2927	NYSE	FDP	Mon, Jun 15, 2009	17.16	17.44	16.93	17.01
2926	NYSE	FDP	Fri, Jun 12, 2009	17.44	18.00	17.13	17.50
2925	NYSE	FDP	Thu, Jun 11, 2009	17.82	18.40	17.82	17.94
2924	NYSE	FDP	Wed, Jun 10, 2009	18.10	18.10	17.50	17.70
2923	NYSE	FDP	Tue, Jun 9, 2009	17.81	18.15	17.52	17.92
2922	NYSE	FDP	Mon, Jun 8, 2009	17.83	17.98	17.57	17.70
2921	NYSE	FDP	Fri, Jun 5, 2009	18.74	18.76	17.71	17.82
2920	NYSE	FDP	Thu, Jun 4, 2009	18.73	18.95	18.30	18.67
2919	NYSE	FDP	Wed, Jun 3, 2009	18.32	18.82	18.32	18.70
2918	NYSE	FDP	Tue, Jun 2, 2009	17.90	18.87	17.90	18.75
2917	NYSE	FDP	Mon, Jun 1, 2009	18.00	18.85	17.73	17.90
2916	NYSE	FDP	Fri, May 29, 2009	17.66	17.78	17.25	17.74
2915	NYSE	FDP	Thu, May 28, 2009	17.40	17.73	16.95	17.58
2914	NYSE	FDP	Wed, May 27, 2009	17.66	17.89	17.19	17.24
2913	NYSE	FDP	Tue, May 26, 2009	16.81	17.82	16.66	17.81
2912	NYSE	FDP	Fri, May 22, 2009	17.14	17.15	16.54	16.88
2911	NYSE	FDP	Thu, May 21, 2009	17.18	17.36	16.85	17.12
2910	NYSE	FDP	Wed, May 20, 2009	17.36	17.74	17.21	17.39
2909	NYSE	FDP	Tue, May 19, 2009	17.40	17.68	17.11	17.21
2908	NYSE	FDP	Mon, May 18, 2009	17.17	17.55	17.07	17.51
2907	NYSE	FDP	Fri, May 15, 2009	17.12	17.58	16.85	17.05
2906	NYSE	FDP	Thu, May 14, 2009	17.16	17.54	17.05	17.12
2905	NYSE	FDP	Wed, May 13, 2009	16.50	17.29	16.36	17.15
2904	NYSE	FDP	Tue, May 12, 2009	16.04	16.80	15.70	16.69
2903	NYSE	FDP	Mon, May 11, 2009	15.69	15.87	15.32	15.75
2902	NYSE	FDP	Fri, May 8, 2009	15.51	15.99	15.21	15.98
2901	NYSE	FDP	Thu, May 7, 2009	15.18	15.43	14.92	15.28
2900	NYSE	FDP	Wed, May 6, 2009	14.73	15.15	14.73	15.00
2899	NYSE	FDP	Tue, May 5, 2009	15.10	15.14	14.33	14.66
2898	NYSE	FDP	Mon, May 4, 2009	14.55	15.00	13.82	14.96
2897	NYSE	FDP	Fri, May 1, 2009	14.67	15.05	14.49	14.54
2896	NYSE	FDP	Thu, Apr 30, 2009	15.01	15.25	14.51	14.52
2895	NYSE	FDP	Wed, Apr 29, 2009	15.04	15.75	14.73	14.88
2894	NYSE	FDP	Tue, Apr 28, 2009	16.00	16.00	14.66	14.90
2893	NYSE	FDP	Mon, Apr 27, 2009	17.00	17.18	16.60	17.03
2892	NYSE	FDP	Fri, Apr 24, 2009	17.71	17.79	17.17	17.32
2891	NYSE	FDP	Thu, Apr 23, 2009	17.57	17.80	16.96	17.63
2890	NYSE	FDP	Wed, Apr 22, 2009	17.80	18.23	17.47	17.54
2889	NYSE	FDP	Tue, Apr 21, 2009	17.13	17.87	17.13	17.87
2888	NYSE	FDP	Mon, Apr 20, 2009	17.83	17.95	17.21	17.27
2887	NYSE	FDP	Fri, Apr 17, 2009	18.14	18.56	18.00	18.27
2886	NYSE	FDP	Thu, Apr 16, 2009	18.50	18.61	17.97	18.11
2885	NYSE	FDP	Wed, Apr 15, 2009	17.97	18.58	17.97	18.41
2884	NYSE	FDP	Tue, Apr 14, 2009	17.90	18.35	17.50	18.00
2883	NYSE	FDP	Mon, Apr 13, 2009	17.54	17.98	17.30	17.91
2882	NYSE	FDP	Thu, Apr 9, 2009	17.15	17.84	17.12	17.64
2881	NYSE	FDP	Wed, Apr 8, 2009	16.38	16.82	16.25	16.79
2880	NYSE	FDP	Tue, Apr 7, 2009	16.81	16.81	16.37	16.37
2879	NYSE	FDP	Mon, Apr 6, 2009	16.87	16.94	16.72	16.81
2878	NYSE	FDP	Fri, Apr 3, 2009	16.88	17.10	16.54	17.01
2877	NYSE	FDP	Thu, Apr 2, 2009	16.63	17.54	16.26	16.95
2876	NYSE	FDP	Wed, Apr 1, 2009	16.24	16.42	15.49	16.27
2875	NYSE	FDP	Tue, Mar 31, 2009	16.08	16.86	16.08	16.42
2874	NYSE	FDP	Mon, Mar 30, 2009	16.27	16.28	15.63	16.08
2873	NYSE	FDP	Fri, Mar 27, 2009	16.36	16.72	16.23	16.56
2872	NYSE	FDP	Thu, Mar 26, 2009	16.67	16.80	16.07	16.61
2871	NYSE	FDP	Wed, Mar 25, 2009	16.57	16.87	15.98	16.40
2870	NYSE	FDP	Tue, Mar 24, 2009	16.85	16.85	16.23	16.42
2869	NYSE	FDP	Mon, Mar 23, 2009	16.19	16.99	15.82	16.98
2868	NYSE	FDP	Fri, Mar 20, 2009	16.29	16.50	15.90	16.01
2867	NYSE	FDP	Thu, Mar 19, 2009	15.75	16.30	15.75	16.19
2866	NYSE	FDP	Wed, Mar 18, 2009	14.98	16.16	14.98	15.88
2865	NYSE	FDP	Tue, Mar 17, 2009	14.42	15.25	14.38	15.23
2864	NYSE	FDP	Mon, Mar 16, 2009	14.72	15.11	14.55	14.61
2863	NYSE	FDP	Fri, Mar 13, 2009	14.65	14.81	14.38	14.77
2862	NYSE	FDP	Thu, Mar 12, 2009	14.21	14.78	13.77	14.65
2861	NYSE	FDP	Wed, Mar 11, 2009	14.00	14.39	13.73	14.21
2860	NYSE	FDP	Tue, Mar 10, 2009	13.11	14.22	12.23	14.00
2859	NYSE	FDP	Mon, Mar 9, 2009	15.32	15.59	12.97	13.02
2858	NYSE	FDP	Fri, Mar 6, 2009	15.87	15.99	15.16	15.49
2857	NYSE	FDP	Thu, Mar 5, 2009	16.77	16.98	15.29	15.64
2856	NYSE	FDP	Wed, Mar 4, 2009	17.60	17.82	16.80	17.12
2855	NYSE	FDP	Tue, Mar 3, 2009	18.57	18.76	17.40	17.42
2854	NYSE	FDP	Mon, Mar 2, 2009	18.49	18.63	18.05	18.38
2853	NYSE	FDP	Fri, Feb 27, 2009	18.06	19.21	17.88	18.78
2852	NYSE	FDP	Thu, Feb 26, 2009	19.74	19.82	17.80	18.20
2851	NYSE	FDP	Wed, Feb 25, 2009	20.17	20.61	19.05	19.55
2850	NYSE	FDP	Tue, Feb 24, 2009	17.88	21.16	17.01	20.55
2849	NYSE	FDP	Mon, Feb 23, 2009	20.54	20.76	18.94	19.44
2848	NYSE	FDP	Fri, Feb 20, 2009	23.18	23.31	20.33	20.47
2847	NYSE	FDP	Thu, Feb 19, 2009	24.04	24.46	23.50	23.81
2846	NYSE	FDP	Wed, Feb 18, 2009	24.69	24.93	23.68	23.89
2845	NYSE	FDP	Tue, Feb 17, 2009	24.68	24.94	23.74	24.43
2844	NYSE	FDP	Fri, Feb 13, 2009	25.35	26.00	25.11	25.23
2843	NYSE	FDP	Thu, Feb 12, 2009	24.85	25.31	24.14	25.25
2842	NYSE	FDP	Wed, Feb 11, 2009	25.24	25.82	24.82	25.12
2841	NYSE	FDP	Tue, Feb 10, 2009	25.40	25.96	25.05	25.22
2840	NYSE	FDP	Mon, Feb 9, 2009	26.03	26.25	25.22	25.51
2839	NYSE	FDP	Fri, Feb 6, 2009	25.18	26.16	25.01	26.03
2838	NYSE	FDP	Thu, Feb 5, 2009	24.69	25.48	24.22	25.28
2837	NYSE	FDP	Wed, Feb 4, 2009	24.94	25.20	24.48	24.89
2836	NYSE	FDP	Tue, Feb 3, 2009	24.95	25.25	24.54	24.87
2835	NYSE	FDP	Mon, Feb 2, 2009	23.91	25.36	23.91	24.95
2834	NYSE	FDP	Fri, Jan 30, 2009	25.75	25.76	23.88	24.10
2833	NYSE	FDP	Thu, Jan 29, 2009	25.89	26.66	25.69	25.75
2832	NYSE	FDP	Wed, Jan 28, 2009	25.15	26.28	25.09	26.04
2831	NYSE	FDP	Tue, Jan 27, 2009	24.67	25.34	24.33	25.02
2830	NYSE	FDP	Mon, Jan 26, 2009	24.16	25.00	24.05	24.48
2829	NYSE	FDP	Fri, Jan 23, 2009	23.81	24.50	23.51	24.14
2828	NYSE	FDP	Thu, Jan 22, 2009	24.20	24.46	23.85	24.22
2827	NYSE	FDP	Wed, Jan 21, 2009	23.85	24.83	23.85	24.72
2826	NYSE	FDP	Tue, Jan 20, 2009	24.98	24.98	23.41	23.54
2825	NYSE	FDP	Fri, Jan 16, 2009	24.42	25.01	23.90	24.96
2824	NYSE	FDP	Thu, Jan 15, 2009	22.77	24.09	22.36	23.90
2823	NYSE	FDP	Wed, Jan 14, 2009	23.69	23.69	22.20	22.84
2822	NYSE	FDP	Tue, Jan 13, 2009	22.35	23.96	22.35	23.90
2821	NYSE	FDP	Mon, Jan 12, 2009	21.90	22.67	21.84	22.33
2820	NYSE	FDP	Fri, Jan 9, 2009	22.53	22.70	21.64	22.20
2819	NYSE	FDP	Thu, Jan 8, 2009	22.03	22.55	21.91	22.46
2818	NYSE	FDP	Wed, Jan 7, 2009	22.00	22.39	21.70	22.04
2817	NYSE	FDP	Tue, Jan 6, 2009	22.64	23.12	21.86	22.27
2816	NYSE	FDP	Mon, Jan 5, 2009	22.70	23.15	22.47	22.63
2815	NYSE	FDP	Fri, Jan 2, 2009	22.29	23.28	22.29	22.75
2814	NYSE	FDP	Wed, Dec 31, 2008	22.10	22.67	22.09	22.42
2813	NYSE	FDP	Tue, Dec 30, 2008	22.49	22.49	22.00	22.12
2812	NYSE	FDP	Mon, Dec 29, 2008	23.84	23.84	21.90	22.25
2811	NYSE	FDP	Fri, Dec 26, 2008	23.01	23.80	22.92	23.67
2810	NYSE	FDP	Wed, Dec 24, 2008	22.93	23.27	22.40	23.05
2809	NYSE	FDP	Tue, Dec 23, 2008	23.17	23.58	22.32	22.98
2808	NYSE	FDP	Mon, Dec 22, 2008	24.00	24.00	22.56	23.05
2807	NYSE	FDP	Fri, Dec 19, 2008	24.14	24.86	23.62	23.94
2806	NYSE	FDP	Thu, Dec 18, 2008	24.18	24.85	23.57	23.93
2805	NYSE	FDP	Wed, Dec 17, 2008	23.18	24.29	22.93	23.94
2804	NYSE	FDP	Tue, Dec 16, 2008	22.26	23.46	21.69	23.39
2803	NYSE	FDP	Mon, Dec 15, 2008	22.59	22.79	21.45	21.93
2802	NYSE	FDP	Fri, Dec 12, 2008	21.14	22.76	21.08	22.39
2801	NYSE	FDP	Thu, Dec 11, 2008	22.61	23.24	21.67	21.94
2800	NYSE	FDP	Wed, Dec 10, 2008	23.46	23.46	22.08	22.48
2799	NYSE	FDP	Tue, Dec 9, 2008	23.49	24.83	23.20	23.39
2798	NYSE	FDP	Mon, Dec 8, 2008	22.80	23.95	22.11	23.44
2797	NYSE	FDP	Fri, Dec 5, 2008	21.69	22.24	20.68	22.04
2796	NYSE	FDP	Thu, Dec 4, 2008	22.98	23.74	21.38	21.94
2795	NYSE	FDP	Wed, Dec 3, 2008	22.57	23.31	21.96	22.87
2794	NYSE	FDP	Tue, Dec 2, 2008	22.55	23.91	22.50	23.14
2793	NYSE	FDP	Mon, Dec 1, 2008	24.74	24.74	22.09	22.24
2792	NYSE	FDP	Fri, Nov 28, 2008	23.62	25.35	22.91	25.24
2791	NYSE	FDP	Wed, Nov 26, 2008	22.57	23.99	22.21	23.96
2790	NYSE	FDP	Tue, Nov 25, 2008	23.29	23.29	21.64	23.03
2789	NYSE	FDP	Mon, Nov 24, 2008	23.24	23.65	22.40	22.95
2788	NYSE	FDP	Fri, Nov 21, 2008	21.47	23.03	20.27	22.95
2787	NYSE	FDP	Thu, Nov 20, 2008	21.46	23.74	21.18	21.29
2786	NYSE	FDP	Wed, Nov 19, 2008	20.96	22.60	20.65	21.46
2785	NYSE	FDP	Tue, Nov 18, 2008	21.26	22.67	20.49	21.01
2784	NYSE	FDP	Mon, Nov 17, 2008	20.16	21.66	20.16	21.27
2783	NYSE	FDP	Fri, Nov 14, 2008	20.32	20.89	19.53	20.30
2782	NYSE	FDP	Thu, Nov 13, 2008	19.26	20.34	18.68	20.29
2781	NYSE	FDP	Wed, Nov 12, 2008	19.09	20.16	18.75	19.27
2780	NYSE	FDP	Tue, Nov 11, 2008	19.62	19.74	18.79	19.21
2779	NYSE	FDP	Mon, Nov 10, 2008	20.28	20.28	19.05	19.64
2778	NYSE	FDP	Fri, Nov 7, 2008	19.93	20.25	19.39	19.98
2777	NYSE	FDP	Thu, Nov 6, 2008	19.90	20.21	19.21	19.76
2776	NYSE	FDP	Wed, Nov 5, 2008	21.36	21.36	19.50	19.63
2775	NYSE	FDP	Tue, Nov 4, 2008	22.11	23.11	21.25	21.45
2774	NYSE	FDP	Mon, Nov 3, 2008	21.16	22.02	20.38	22.02
2773	NYSE	FDP	Fri, Oct 31, 2008	18.24	22.15	18.15	21.11
2772	NYSE	FDP	Thu, Oct 30, 2008	17.56	18.30	17.12	18.27
2771	NYSE	FDP	Wed, Oct 29, 2008	17.05	17.86	15.95	17.26
2770	NYSE	FDP	Tue, Oct 28, 2008	17.55	17.81	15.04	16.78
2769	NYSE	FDP	Mon, Oct 27, 2008	14.98	15.35	14.50	14.75
2768	NYSE	FDP	Fri, Oct 24, 2008	15.27	15.78	14.71	15.15
2767	NYSE	FDP	Thu, Oct 23, 2008	16.31	16.68	15.40	16.34
2766	NYSE	FDP	Wed, Oct 22, 2008	16.15	16.50	15.96	16.29
2765	NYSE	FDP	Tue, Oct 21, 2008	15.65	16.90	15.64	16.45
2764	NYSE	FDP	Mon, Oct 20, 2008	15.35	15.83	15.17	15.80
2763	NYSE	FDP	Fri, Oct 17, 2008	15.35	15.72	14.65	15.05
2762	NYSE	FDP	Thu, Oct 16, 2008	14.44	15.63	14.22	15.61
2761	NYSE	FDP	Wed, Oct 15, 2008	16.11	16.48	14.32	14.33
2760	NYSE	FDP	Tue, Oct 14, 2008	17.00	17.40	16.00	16.30
2759	NYSE	FDP	Mon, Oct 13, 2008	15.21	16.90	14.69	16.90
2758	NYSE	FDP	Fri, Oct 10, 2008	13.87	15.50	12.94	14.35
2757	NYSE	FDP	Thu, Oct 9, 2008	16.97	17.23	14.40	14.54
2756	NYSE	FDP	Wed, Oct 8, 2008	17.67	18.36	16.74	16.98
2755	NYSE	FDP	Tue, Oct 7, 2008	19.38	19.55	18.06	18.08
2754	NYSE	FDP	Mon, Oct 6, 2008	19.51	19.67	17.01	19.18
2753	NYSE	FDP	Fri, Oct 3, 2008	21.34	21.62	19.72	20.09
2752	NYSE	FDP	Thu, Oct 2, 2008	22.54	22.54	21.20	21.22
2751	NYSE	FDP	Wed, Oct 1, 2008	22.20	22.53	21.49	22.53
2750	NYSE	FDP	Tue, Sep 30, 2008	23.13	23.38	21.68	22.20
2749	NYSE	FDP	Mon, Sep 29, 2008	25.00	25.74	22.46	23.09
2748	NYSE	FDP	Fri, Sep 26, 2008	24.43	25.08	23.84	25.06
2747	NYSE	FDP	Thu, Sep 25, 2008	23.28	25.05	22.53	24.68
2746	NYSE	FDP	Wed, Sep 24, 2008	24.13	24.39	22.95	23.26
2745	NYSE	FDP	Tue, Sep 23, 2008	22.43	24.27	22.23	24.09
2744	NYSE	FDP	Mon, Sep 22, 2008	21.22	22.65	21.22	22.15
2743	NYSE	FDP	Fri, Sep 19, 2008	21.46	22.34	20.39	21.28
2742	NYSE	FDP	Thu, Sep 18, 2008	22.09	22.19	20.49	21.00
2741	NYSE	FDP	Wed, Sep 17, 2008	22.25	22.63	21.56	21.61
2740	NYSE	FDP	Tue, Sep 16, 2008	21.54	22.46	20.00	22.44
2739	NYSE	FDP	Mon, Sep 15, 2008	22.02	22.42	21.58	21.86
2738	NYSE	FDP	Fri, Sep 12, 2008	21.78	22.64	21.71	22.47
2737	NYSE	FDP	Thu, Sep 11, 2008	21.98	22.49	21.27	22.12
2736	NYSE	FDP	Wed, Sep 10, 2008	22.49	22.69	21.81	21.94
2735	NYSE	FDP	Tue, Sep 9, 2008	23.33	23.45	22.26	22.26
2734	NYSE	FDP	Mon, Sep 8, 2008	23.10	23.28	22.19	23.15
2733	NYSE	FDP	Fri, Sep 5, 2008	23.00	23.05	22.05	22.64
2732	NYSE	FDP	Thu, Sep 4, 2008	22.89	23.52	22.89	23.22
2731	NYSE	FDP	Wed, Sep 3, 2008	23.81	23.81	22.94	23.54
2730	NYSE	FDP	Tue, Sep 2, 2008	23.47	23.99	23.45	23.58
2729	NYSE	FDP	Fri, Aug 29, 2008	23.61	24.15	23.20	23.21
2728	NYSE	FDP	Thu, Aug 28, 2008	23.44	23.84	23.13	23.77
2727	NYSE	FDP	Wed, Aug 27, 2008	22.65	23.61	22.54	23.44
2726	NYSE	FDP	Tue, Aug 26, 2008	23.21	23.34	22.73	22.83
2725	NYSE	FDP	Mon, Aug 25, 2008	23.40	23.57	22.76	23.05
2724	NYSE	FDP	Fri, Aug 22, 2008	23.15	23.62	23.10	23.34
2723	NYSE	FDP	Thu, Aug 21, 2008	22.80	23.40	22.52	23.02
2722	NYSE	FDP	Wed, Aug 20, 2008	22.53	23.42	22.41	23.00
2721	NYSE	FDP	Tue, Aug 19, 2008	23.68	23.82	22.85	22.91
2720	NYSE	FDP	Mon, Aug 18, 2008	25.03	25.03	23.79	24.13
2719	NYSE	FDP	Fri, Aug 15, 2008	24.39	25.31	24.00	25.05
2718	NYSE	FDP	Thu, Aug 14, 2008	23.19	24.15	23.15	24.03
2717	NYSE	FDP	Wed, Aug 13, 2008	23.84	23.98	22.52	23.25
2716	NYSE	FDP	Tue, Aug 12, 2008	23.63	23.86	23.08	23.81
2715	NYSE	FDP	Mon, Aug 11, 2008	24.85	24.85	22.95	23.50
2714	NYSE	FDP	Fri, Aug 8, 2008	22.96	24.80	22.44	24.67
2713	NYSE	FDP	Thu, Aug 7, 2008	22.38	22.67	21.77	22.16
2712	NYSE	FDP	Wed, Aug 6, 2008	22.16	23.06	22.15	22.68
2711	NYSE	FDP	Tue, Aug 5, 2008	21.61	22.57	21.30	22.34
2710	NYSE	FDP	Mon, Aug 4, 2008	22.02	22.90	20.64	21.30
2709	NYSE	FDP	Fri, Aug 1, 2008	20.81	22.42	20.52	22.05
2708	NYSE	FDP	Thu, Jul 31, 2008	21.75	22.23	20.87	21.08
2707	NYSE	FDP	Wed, Jul 30, 2008	21.70	23.24	21.26	21.90
2706	NYSE	FDP	Tue, Jul 29, 2008	22.21	23.16	19.26	21.31
2705	NYSE	FDP	Mon, Jul 28, 2008	25.00	25.35	24.51	24.88
2704	NYSE	FDP	Fri, Jul 25, 2008	25.05	25.49	24.56	24.88
2703	NYSE	FDP	Thu, Jul 24, 2008	24.67	25.45	24.67	25.22
2702	NYSE	FDP	Wed, Jul 23, 2008	25.20	25.41	24.56	24.85
2701	NYSE	FDP	Tue, Jul 22, 2008	23.69	25.46	23.66	25.30
2700	NYSE	FDP	Mon, Jul 21, 2008	23.59	23.94	23.43	23.74
2699	NYSE	FDP	Fri, Jul 18, 2008	24.03	24.24	23.26	23.46
2698	NYSE	FDP	Thu, Jul 17, 2008	23.62	24.20	23.33	24.12
2697	NYSE	FDP	Wed, Jul 16, 2008	22.76	23.74	22.66	23.52
2696	NYSE	FDP	Tue, Jul 15, 2008	22.01	23.29	22.01	22.69
2695	NYSE	FDP	Mon, Jul 14, 2008	23.21	23.21	22.65	22.91
2694	NYSE	FDP	Fri, Jul 11, 2008	23.39	23.39	22.32	23.06
2693	NYSE	FDP	Thu, Jul 10, 2008	22.87	23.55	22.63	23.36
2692	NYSE	FDP	Wed, Jul 9, 2008	23.54	23.74	22.82	22.86
2691	NYSE	FDP	Tue, Jul 8, 2008	22.84	23.32	22.70	23.31
2690	NYSE	FDP	Mon, Jul 7, 2008	21.95	23.62	21.95	22.85
2689	NYSE	FDP	Thu, Jul 3, 2008	22.46	22.69	21.82	21.96
2688	NYSE	FDP	Wed, Jul 2, 2008	22.57	22.73	21.83	22.37
2687	NYSE	FDP	Tue, Jul 1, 2008	22.95	23.16	22.00	22.66
2686	NYSE	FDP	Mon, Jun 30, 2008	21.98	24.04	21.98	23.57
2685	NYSE	FDP	Fri, Jun 27, 2008	23.08	23.48	22.03	23.25
2684	NYSE	FDP	Thu, Jun 26, 2008	24.68	24.68	23.24	23.26
2683	NYSE	FDP	Wed, Jun 25, 2008	24.42	25.32	24.00	24.93
2682	NYSE	FDP	Tue, Jun 24, 2008	25.81	25.81	24.16	24.34
2681	NYSE	FDP	Mon, Jun 23, 2008	25.70	27.59	25.19	26.07
2680	NYSE	FDP	Fri, Jun 20, 2008	26.36	26.36	25.27	25.61
2679	NYSE	FDP	Thu, Jun 19, 2008	26.71	26.96	26.27	26.55
2678	NYSE	FDP	Wed, Jun 18, 2008	26.69	27.02	26.10	26.63
2677	NYSE	FDP	Tue, Jun 17, 2008	27.57	28.49	26.84	26.87
2676	NYSE	FDP	Mon, Jun 16, 2008	31.83	31.83	23.92	26.99
2675	NYSE	FDP	Fri, Jun 13, 2008	32.42	32.75	31.50	31.88
2674	NYSE	FDP	Thu, Jun 12, 2008	32.62	33.23	31.97	32.15
2673	NYSE	FDP	Wed, Jun 11, 2008	32.01	33.04	31.52	32.73
2672	NYSE	FDP	Tue, Jun 10, 2008	30.03	32.07	30.00	31.86
2671	NYSE	FDP	Mon, Jun 9, 2008	29.20	30.27	29.09	29.37
2670	NYSE	FDP	Fri, Jun 6, 2008	29.00	29.00	28.30	28.47
2669	NYSE	FDP	Thu, Jun 5, 2008	29.12	29.35	28.64	29.14
2668	NYSE	FDP	Wed, Jun 4, 2008	29.14	29.83	28.86	29.10
2667	NYSE	FDP	Tue, Jun 3, 2008	29.33	29.76	28.70	29.27
2666	NYSE	FDP	Mon, Jun 2, 2008	29.39	30.20	29.06	29.45
2665	NYSE	FDP	Fri, May 30, 2008	28.32	29.65	28.32	29.54
2664	NYSE	FDP	Thu, May 29, 2008	28.59	29.35	28.24	28.24
2663	NYSE	FDP	Wed, May 28, 2008	28.68	28.97	28.02	28.59
2662	NYSE	FDP	Tue, May 27, 2008	29.00	29.00	27.98	28.29
2661	NYSE	FDP	Fri, May 23, 2008	30.19	30.57	29.17	29.43
2660	NYSE	FDP	Thu, May 22, 2008	30.45	30.70	29.91	30.21
2659	NYSE	FDP	Wed, May 21, 2008	30.04	30.67	30.04	30.18
2658	NYSE	FDP	Tue, May 20, 2008	30.01	30.38	30.00	30.25
2657	NYSE	FDP	Mon, May 19, 2008	30.68	30.93	30.08	30.38
2656	NYSE	FDP	Fri, May 16, 2008	30.99	31.38	30.50	30.63
2655	NYSE	FDP	Thu, May 15, 2008	31.12	31.12	30.28	30.84
2654	NYSE	FDP	Wed, May 14, 2008	31.19	31.57	30.62	30.63
2653	NYSE	FDP	Tue, May 13, 2008	30.58	31.20	30.27	31.20
2652	NYSE	FDP	Mon, May 12, 2008	30.52	31.16	30.39	30.52
2651	NYSE	FDP	Fri, May 9, 2008	29.85	30.67	29.77	30.40
2650	NYSE	FDP	Thu, May 8, 2008	30.25	30.37	29.68	30.23
2649	NYSE	FDP	Wed, May 7, 2008	30.40	30.68	29.91	30.08
2648	NYSE	FDP	Tue, May 6, 2008	30.66	30.86	30.22	30.43
2647	NYSE	FDP	Mon, May 5, 2008	31.98	31.98	30.78	30.90
2646	NYSE	FDP	Fri, May 2, 2008	30.16	31.89	30.05	31.80
2645	NYSE	FDP	Thu, May 1, 2008	31.49	31.49	29.10	29.32
2644	NYSE	FDP	Wed, Apr 30, 2008	33.93	33.98	31.34	31.69
2643	NYSE	FDP	Tue, Apr 29, 2008	39.52	39.52	31.58	33.61
2642	NYSE	FDP	Mon, Apr 28, 2008	39.69	39.72	38.71	38.84
2641	NYSE	FDP	Fri, Apr 25, 2008	38.72	39.75	38.38	39.20
2640	NYSE	FDP	Thu, Apr 24, 2008	37.52	38.85	36.75	38.26
2639	NYSE	FDP	Wed, Apr 23, 2008	37.51	38.15	36.88	37.18
2638	NYSE	FDP	Tue, Apr 22, 2008	38.00	38.06	36.77	37.28
2637	NYSE	FDP	Mon, Apr 21, 2008	37.36	37.93	37.11	37.90
2636	NYSE	FDP	Fri, Apr 18, 2008	38.09	38.09	37.35	37.58
2635	NYSE	FDP	Thu, Apr 17, 2008	38.00	38.01	37.07	37.53
2634	NYSE	FDP	Wed, Apr 16, 2008	37.62	38.06	37.42	37.85
2633	NYSE	FDP	Tue, Apr 15, 2008	35.21	37.44	35.08	37.03
2632	NYSE	FDP	Mon, Apr 14, 2008	34.65	35.87	34.38	35.44
2631	NYSE	FDP	Fri, Apr 11, 2008	35.26	35.71	34.31	34.60
2630	NYSE	FDP	Thu, Apr 10, 2008	35.19	35.95	35.04	35.38
2629	NYSE	FDP	Wed, Apr 9, 2008	35.61	36.29	35.33	35.40
2628	NYSE	FDP	Tue, Apr 8, 2008	35.46	35.94	35.15	35.73
2627	NYSE	FDP	Mon, Apr 7, 2008	35.78	36.74	35.07	35.47
2626	NYSE	FDP	Fri, Apr 4, 2008	36.66	37.66	35.56	35.68
2625	NYSE	FDP	Thu, Apr 3, 2008	35.61	36.33	35.48	36.15
2624	NYSE	FDP	Wed, Apr 2, 2008	36.66	37.09	35.40	35.43
2623	NYSE	FDP	Tue, Apr 1, 2008	37.10	37.10	36.05	36.93
2622	NYSE	FDP	Mon, Mar 31, 2008	35.92	37.09	35.82	36.40
2621	NYSE	FDP	Fri, Mar 28, 2008	37.00	37.65	35.58	35.67
2620	NYSE	FDP	Thu, Mar 27, 2008	37.95	37.99	37.00	37.56
2619	NYSE	FDP	Wed, Mar 26, 2008	37.64	38.15	37.52	37.52
2618	NYSE	FDP	Tue, Mar 25, 2008	37.48	38.26	37.27	37.90
2617	NYSE	FDP	Mon, Mar 24, 2008	35.83	37.85	35.83	37.71
2616	NYSE	FDP	Thu, Mar 20, 2008	36.85	37.97	35.33	35.76
2615	NYSE	FDP	Wed, Mar 19, 2008	36.22	37.39	36.22	36.90
2614	NYSE	FDP	Tue, Mar 18, 2008	35.50	37.40	35.30	36.90
2613	NYSE	FDP	Mon, Mar 17, 2008	34.52	35.22	34.11	34.75
2612	NYSE	FDP	Fri, Mar 14, 2008	36.22	36.55	35.32	36.02
2611	NYSE	FDP	Thu, Mar 13, 2008	34.71	36.00	34.43	35.91
2610	NYSE	FDP	Wed, Mar 12, 2008	34.69	35.25	34.00	35.05
2609	NYSE	FDP	Tue, Mar 11, 2008	34.82	34.82	33.13	34.20
2608	NYSE	FDP	Mon, Mar 10, 2008	34.24	34.87	33.59	33.81
2607	NYSE	FDP	Fri, Mar 7, 2008	33.49	35.08	33.49	34.23
2606	NYSE	FDP	Thu, Mar 6, 2008	35.63	35.64	33.50	33.79
2605	NYSE	FDP	Wed, Mar 5, 2008	34.00	36.11	33.81	35.89
2604	NYSE	FDP	Tue, Mar 4, 2008	33.93	34.00	32.90	33.82
2603	NYSE	FDP	Mon, Mar 3, 2008	33.14	34.00	32.80	33.88
2602	NYSE	FDP	Fri, Feb 29, 2008	33.37	33.63	32.06	33.21
2601	NYSE	FDP	Thu, Feb 28, 2008	34.80	35.77	33.27	33.62
2600	NYSE	FDP	Wed, Feb 27, 2008	34.11	34.89	33.05	34.63
2599	NYSE	FDP	Tue, Feb 26, 2008	32.58	34.79	32.58	34.44
2598	NYSE	FDP	Mon, Feb 25, 2008	32.26	33.16	32.13	32.72
2597	NYSE	FDP	Fri, Feb 22, 2008	32.58	32.61	31.31	32.19
2596	NYSE	FDP	Thu, Feb 21, 2008	32.17	33.33	32.17	32.60
2595	NYSE	FDP	Wed, Feb 20, 2008	31.81	32.42	31.14	32.01
2594	NYSE	FDP	Tue, Feb 19, 2008	33.05	33.17	31.90	32.29
2593	NYSE	FDP	Fri, Feb 15, 2008	32.68	32.79	31.37	32.68
2592	NYSE	FDP	Thu, Feb 14, 2008	33.82	33.82	31.96	32.86
2591	NYSE	FDP	Wed, Feb 13, 2008	33.01	33.59	32.78	33.50
2590	NYSE	FDP	Tue, Feb 12, 2008	31.97	33.09	31.87	32.62
2589	NYSE	FDP	Mon, Feb 11, 2008	31.17	31.96	31.08	31.75
2588	NYSE	FDP	Fri, Feb 8, 2008	30.16	32.23	30.11	31.17
2587	NYSE	FDP	Thu, Feb 7, 2008	30.59	30.94	29.75	30.17
2586	NYSE	FDP	Wed, Feb 6, 2008	31.10	31.10	30.45	30.73
2585	NYSE	FDP	Tue, Feb 5, 2008	31.90	31.99	30.64	31.07
2584	NYSE	FDP	Mon, Feb 4, 2008	33.22	33.52	32.35	32.49
2583	NYSE	FDP	Fri, Feb 1, 2008	32.19	33.58	32.19	33.24
2582	NYSE	FDP	Thu, Jan 31, 2008	31.17	32.45	31.02	31.97
2581	NYSE	FDP	Wed, Jan 30, 2008	31.06	32.32	30.70	31.23
2580	NYSE	FDP	Tue, Jan 29, 2008	31.77	31.99	31.02	31.32
2579	NYSE	FDP	Mon, Jan 28, 2008	32.44	32.44	30.70	31.80
2578	NYSE	FDP	Fri, Jan 25, 2008	33.25	33.94	32.33	32.44
2577	NYSE	FDP	Thu, Jan 24, 2008	33.81	34.80	32.29	32.50
2576	NYSE	FDP	Wed, Jan 23, 2008	36.23	36.23	31.98	33.63
2575	NYSE	FDP	Tue, Jan 22, 2008	33.08	36.48	32.88	35.78
2574	NYSE	FDP	Fri, Jan 18, 2008	36.04	36.50	33.73	34.52
2573	NYSE	FDP	Thu, Jan 17, 2008	34.13	35.98	32.99	35.75
2572	NYSE	FDP	Wed, Jan 16, 2008	32.80	34.44	31.18	33.94
2571	NYSE	FDP	Tue, Jan 15, 2008	33.21	33.82	32.81	32.95
2570	NYSE	FDP	Mon, Jan 14, 2008	33.08	34.04	32.76	33.63
2569	NYSE	FDP	Fri, Jan 11, 2008	34.76	34.76	33.14	33.28
2568	NYSE	FDP	Thu, Jan 10, 2008	32.61	34.98	32.36	34.72
2567	NYSE	FDP	Wed, Jan 9, 2008	33.75	34.00	31.77	32.82
2566	NYSE	FDP	Tue, Jan 8, 2008	33.20	34.58	32.87	34.03
2565	NYSE	FDP	Mon, Jan 7, 2008	32.03	33.65	31.89	32.98
2564	NYSE	FDP	Fri, Jan 4, 2008	31.93	32.37	31.30	31.78
2563	NYSE	FDP	Thu, Jan 3, 2008	32.46	33.04	32.07	32.17
2562	NYSE	FDP	Wed, Jan 2, 2008	33.47	33.58	32.35	32.54
2561	NYSE	FDP	Mon, Dec 31, 2007	33.90	34.00	33.01	33.58
2560	NYSE	FDP	Fri, Dec 28, 2007	32.87	33.99	32.87	33.86
2559	NYSE	FDP	Thu, Dec 27, 2007	33.15	33.39	32.84	32.97
2558	NYSE	FDP	Wed, Dec 26, 2007	32.44	33.49	32.39	33.09
2557	NYSE	FDP	Mon, Dec 24, 2007	32.70	32.70	32.07	32.40
2556	NYSE	FDP	Fri, Dec 21, 2007	32.44	33.90	32.19	32.52
2555	NYSE	FDP	Thu, Dec 20, 2007	31.64	32.00	30.90	31.87
2554	NYSE	FDP	Wed, Dec 19, 2007	30.77	31.30	30.54	31.26
2553	NYSE	FDP	Tue, Dec 18, 2007	30.91	31.04	30.38	30.66
2552	NYSE	FDP	Mon, Dec 17, 2007	30.83	30.91	30.28	30.48
2551	NYSE	FDP	Fri, Dec 14, 2007	31.41	31.96	30.61	30.96
2550	NYSE	FDP	Thu, Dec 13, 2007	31.71	32.27	31.30	31.50
2549	NYSE	FDP	Wed, Dec 12, 2007	32.53	32.89	31.98	32.22
2548	NYSE	FDP	Tue, Dec 11, 2007	32.83	33.25	31.68	31.75
2547	NYSE	FDP	Mon, Dec 10, 2007	32.59	33.40	32.37	32.95
2546	NYSE	FDP	Fri, Dec 7, 2007	33.97	33.97	31.76	32.59
2545	NYSE	FDP	Thu, Dec 6, 2007	32.69	33.92	32.41	33.60
2544	NYSE	FDP	Wed, Dec 5, 2007	32.90	33.00	32.36	32.69
2543	NYSE	FDP	Tue, Dec 4, 2007	30.81	32.69	30.81	32.10
2542	NYSE	FDP	Mon, Dec 3, 2007	30.85	32.19	30.76	31.16
2541	NYSE	FDP	Fri, Nov 30, 2007	30.32	31.21	29.97	30.92
2540	NYSE	FDP	Thu, Nov 29, 2007	28.97	29.93	28.97	29.83
2539	NYSE	FDP	Wed, Nov 28, 2007	28.50	29.15	28.29	29.10
2538	NYSE	FDP	Tue, Nov 27, 2007	28.49	29.00	28.03	28.50
2537	NYSE	FDP	Mon, Nov 26, 2007	28.20	28.91	28.14	28.46
2536	NYSE	FDP	Fri, Nov 23, 2007	28.36	28.83	27.93	28.64
2535	NYSE	FDP	Wed, Nov 21, 2007	28.55	28.86	27.59	27.68
2534	NYSE	FDP	Tue, Nov 20, 2007	28.27	29.01	28.13	28.77
2533	NYSE	FDP	Mon, Nov 19, 2007	28.36	28.96	27.68	27.82
2532	NYSE	FDP	Fri, Nov 16, 2007	28.57	29.02	27.50	28.99
2531	NYSE	FDP	Thu, Nov 15, 2007	28.27	29.00	28.03	28.52
2530	NYSE	FDP	Wed, Nov 14, 2007	29.10	29.28	28.45	28.51
2529	NYSE	FDP	Tue, Nov 13, 2007	29.35	29.54	28.46	28.99
2528	NYSE	FDP	Mon, Nov 12, 2007	28.65	29.19	28.38	28.81
2527	NYSE	FDP	Fri, Nov 9, 2007	28.75	29.10	27.90	28.95
2526	NYSE	FDP	Thu, Nov 8, 2007	28.64	28.70	27.28	28.61
2525	NYSE	FDP	Wed, Nov 7, 2007	28.39	28.75	27.53	28.05
2524	NYSE	FDP	Tue, Nov 6, 2007	30.63	31.06	28.80	28.97
2523	NYSE	FDP	Mon, Nov 5, 2007	31.16	31.51	30.19	30.53
2522	NYSE	FDP	Fri, Nov 2, 2007	31.77	31.85	29.90	30.78
2521	NYSE	FDP	Thu, Nov 1, 2007	34.86	34.86	30.39	31.30
2520	NYSE	FDP	Wed, Oct 31, 2007	36.46	36.59	34.81	36.28
2519	NYSE	FDP	Tue, Oct 30, 2007	35.05	38.62	34.94	35.87
2518	NYSE	FDP	Mon, Oct 29, 2007	37.42	37.92	33.98	34.67
2517	NYSE	FDP	Fri, Oct 26, 2007	36.05	37.93	36.02	37.55
2516	NYSE	FDP	Thu, Oct 25, 2007	34.50	36.16	34.06	35.63
2515	NYSE	FDP	Wed, Oct 24, 2007	34.25	35.39	34.08	35.17
2514	NYSE	FDP	Tue, Oct 23, 2007	33.17	34.75	32.70	34.59
2513	NYSE	FDP	Mon, Oct 22, 2007	30.69	32.69	30.34	32.52
2512	NYSE	FDP	Fri, Oct 19, 2007	31.50	31.75	30.67	30.73
2511	NYSE	FDP	Thu, Oct 18, 2007	31.37	31.72	31.29	31.50
2510	NYSE	FDP	Wed, Oct 17, 2007	32.35	32.37	30.94	31.50
2509	NYSE	FDP	Tue, Oct 16, 2007	31.57	32.15	31.27	32.01
2508	NYSE	FDP	Mon, Oct 15, 2007	31.38	31.83	30.88	31.54
2507	NYSE	FDP	Fri, Oct 12, 2007	31.25	31.71	31.06	31.40
2506	NYSE	FDP	Thu, Oct 11, 2007	31.50	31.98	30.62	31.27
2505	NYSE	FDP	Wed, Oct 10, 2007	31.57	31.85	30.75	31.51
2504	NYSE	FDP	Tue, Oct 9, 2007	31.61	31.87	30.96	31.75
2503	NYSE	FDP	Mon, Oct 8, 2007	31.75	32.00	31.11	31.72
2502	NYSE	FDP	Fri, Oct 5, 2007	31.67	32.31	31.60	31.96
2501	NYSE	FDP	Thu, Oct 4, 2007	31.43	32.54	31.07	31.32
2500	NYSE	FDP	Wed, Oct 3, 2007	30.74	31.99	30.60	31.24
2499	NYSE	FDP	Tue, Oct 2, 2007	29.98	30.89	29.75	30.87
2498	NYSE	FDP	Mon, Oct 1, 2007	28.47	30.13	28.35	29.77
2497	NYSE	FDP	Fri, Sep 28, 2007	29.02	29.49	28.56	28.75
2496	NYSE	FDP	Thu, Sep 27, 2007	29.60	29.81	28.75	29.15
2495	NYSE	FDP	Wed, Sep 26, 2007	29.43	29.99	29.35	29.58
2494	NYSE	FDP	Tue, Sep 25, 2007	28.97	29.35	28.90	29.34
2493	NYSE	FDP	Mon, Sep 24, 2007	28.65	29.11	28.65	28.87
2492	NYSE	FDP	Fri, Sep 21, 2007	28.22	28.81	28.20	28.34
2491	NYSE	FDP	Thu, Sep 20, 2007	28.90	29.02	27.91	27.98
2490	NYSE	FDP	Wed, Sep 19, 2007	27.56	28.95	27.49	28.74
2489	NYSE	FDP	Tue, Sep 18, 2007	27.59	27.74	27.12	27.51
2488	NYSE	FDP	Mon, Sep 17, 2007	26.40	27.76	26.31	27.38
2487	NYSE	FDP	Fri, Sep 14, 2007	25.55	26.22	25.54	25.72
2486	NYSE	FDP	Thu, Sep 13, 2007	26.33	26.33	25.31	25.86
2485	NYSE	FDP	Wed, Sep 12, 2007	25.97	26.55	25.78	26.08
2484	NYSE	FDP	Tue, Sep 11, 2007	25.80	26.24	25.41	26.05
2483	NYSE	FDP	Mon, Sep 10, 2007	25.48	26.95	25.05	25.57
2482	NYSE	FDP	Fri, Sep 7, 2007	25.95	26.95	25.05	25.14
2481	NYSE	FDP	Thu, Sep 6, 2007	25.83	26.15	25.55	26.00
2480	NYSE	FDP	Wed, Sep 5, 2007	25.95	26.44	25.62	25.83
2479	NYSE	FDP	Tue, Sep 4, 2007	26.10	26.41	25.95	26.28
2478	NYSE	FDP	Fri, Aug 31, 2007	26.29	26.50	25.60	26.33
2477	NYSE	FDP	Thu, Aug 30, 2007	26.65	26.65	25.83	26.25
2476	NYSE	FDP	Wed, Aug 29, 2007	26.19	26.53	25.67	26.53
2475	NYSE	FDP	Tue, Aug 28, 2007	25.90	26.49	25.86	26.05
2474	NYSE	FDP	Mon, Aug 27, 2007	26.17	26.59	26.07	26.18
2473	NYSE	FDP	Fri, Aug 24, 2007	26.51	26.68	26.02	26.30
2472	NYSE	FDP	Thu, Aug 23, 2007	26.20	26.75	26.03	26.30
2471	NYSE	FDP	Wed, Aug 22, 2007	25.77	26.42	25.64	26.20
2470	NYSE	FDP	Tue, Aug 21, 2007	25.65	26.06	25.60	25.80
2469	NYSE	FDP	Mon, Aug 20, 2007	24.98	25.96	24.93	25.52
2468	NYSE	FDP	Fri, Aug 17, 2007	26.10	26.10	24.89	24.92
2467	NYSE	FDP	Thu, Aug 16, 2007	24.15	25.20	23.44	25.02
2466	NYSE	FDP	Wed, Aug 15, 2007	25.13	26.18	24.35	24.51
2465	NYSE	FDP	Tue, Aug 14, 2007	25.56	26.13	25.11	25.32
2464	NYSE	FDP	Mon, Aug 13, 2007	27.89	27.89	25.61	25.77
2463	NYSE	FDP	Fri, Aug 10, 2007	23.20	27.84	22.02	27.21
2462	NYSE	FDP	Thu, Aug 9, 2007	24.96	26.45	23.33	23.40
2461	NYSE	FDP	Wed, Aug 8, 2007	27.80	27.88	24.44	25.18
2460	NYSE	FDP	Tue, Aug 7, 2007	27.26	27.99	26.60	27.48
2459	NYSE	FDP	Mon, Aug 6, 2007	25.64	27.99	25.64	27.20
2458	NYSE	FDP	Fri, Aug 3, 2007	27.07	27.65	25.33	25.38
2457	NYSE	FDP	Thu, Aug 2, 2007	26.05	28.06	26.04	27.75
2456	NYSE	FDP	Wed, Aug 1, 2007	27.15	27.56	25.82	25.94
2455	NYSE	FDP	Tue, Jul 31, 2007	26.25	26.90	24.98	25.65
2454	NYSE	FDP	Mon, Jul 30, 2007	22.45	22.97	21.71	22.86
2453	NYSE	FDP	Fri, Jul 27, 2007	23.43	23.98	22.49	22.52
2452	NYSE	FDP	Thu, Jul 26, 2007	24.10	24.32	23.39	23.53
2451	NYSE	FDP	Wed, Jul 25, 2007	24.58	24.74	24.11	24.51
2450	NYSE	FDP	Tue, Jul 24, 2007	25.90	26.06	24.36	24.44
2449	NYSE	FDP	Mon, Jul 23, 2007	25.60	26.48	25.51	25.90
2448	NYSE	FDP	Fri, Jul 20, 2007	25.42	25.58	25.17	25.28
2447	NYSE	FDP	Thu, Jul 19, 2007	25.45	25.62	25.20	25.48
2446	NYSE	FDP	Wed, Jul 18, 2007	25.70	25.79	25.01	25.20
2445	NYSE	FDP	Tue, Jul 17, 2007	25.83	25.95	25.45	25.45
2444	NYSE	FDP	Mon, Jul 16, 2007	25.52	25.99	25.34	25.43
2443	NYSE	FDP	Fri, Jul 13, 2007	25.84	25.94	25.54	25.68
2442	NYSE	FDP	Thu, Jul 12, 2007	25.38	25.98	25.38	25.80
2441	NYSE	FDP	Wed, Jul 11, 2007	24.90	25.25	24.83	25.11
2440	NYSE	FDP	Tue, Jul 10, 2007	25.44	25.74	24.96	25.00
2439	NYSE	FDP	Mon, Jul 9, 2007	25.65	25.80	25.40	25.57
2438	NYSE	FDP	Fri, Jul 6, 2007	25.67	25.74	25.32	25.54
2437	NYSE	FDP	Thu, Jul 5, 2007	25.83	25.87	25.49	25.75
2436	NYSE	FDP	Tue, Jul 3, 2007	26.00	26.00	25.69	25.77
2435	NYSE	FDP	Mon, Jul 2, 2007	25.07	25.90	24.98	25.80
2434	NYSE	FDP	Fri, Jun 29, 2007	25.42	25.77	25.05	25.05
2433	NYSE	FDP	Thu, Jun 28, 2007	25.19	25.75	25.18	25.19
2432	NYSE	FDP	Wed, Jun 27, 2007	24.95	25.36	24.70	25.05
2431	NYSE	FDP	Tue, Jun 26, 2007	24.35	25.77	24.27	25.15
2430	NYSE	FDP	Mon, Jun 25, 2007	23.76	24.39	23.53	24.28
2429	NYSE	FDP	Fri, Jun 22, 2007	23.32	23.89	23.21	23.76
2428	NYSE	FDP	Thu, Jun 21, 2007	23.09	23.37	22.53	23.28
2427	NYSE	FDP	Wed, Jun 20, 2007	23.35	23.49	23.06	23.06
2426	NYSE	FDP	Tue, Jun 19, 2007	23.67	23.72	23.24	23.39
2425	NYSE	FDP	Mon, Jun 18, 2007	24.15	24.15	23.37	23.83
2424	NYSE	FDP	Fri, Jun 15, 2007	23.80	24.32	23.80	24.00
2423	NYSE	FDP	Thu, Jun 14, 2007	23.85	24.08	23.58	23.76
2422	NYSE	FDP	Wed, Jun 13, 2007	23.80	24.09	23.80	23.92
2421	NYSE	FDP	Tue, Jun 12, 2007	24.42	24.42	23.80	24.16
2420	NYSE	FDP	Mon, Jun 11, 2007	24.48	24.83	24.38	24.65
2419	NYSE	FDP	Fri, Jun 8, 2007	23.60	24.60	23.11	24.31
2418	NYSE	FDP	Thu, Jun 7, 2007	24.71	24.94	23.81	23.96
2417	NYSE	FDP	Wed, Jun 6, 2007	25.02	25.57	24.72	24.86
2416	NYSE	FDP	Tue, Jun 5, 2007	25.41	25.80	24.96	25.01
2415	NYSE	FDP	Mon, Jun 4, 2007	24.99	26.05	24.99	25.66
2414	NYSE	FDP	Fri, Jun 1, 2007	24.36	25.24	24.30	24.82
2413	NYSE	FDP	Thu, May 31, 2007	24.36	24.48	24.25	24.33
2412	NYSE	FDP	Wed, May 30, 2007	24.32	24.43	24.01	24.37
2411	NYSE	FDP	Tue, May 29, 2007	23.90	24.48	23.90	24.37
2410	NYSE	FDP	Fri, May 25, 2007	23.93	24.09	23.88	24.09
2409	NYSE	FDP	Thu, May 24, 2007	23.60	24.13	23.60	23.87
2408	NYSE	FDP	Wed, May 23, 2007	23.66	24.19	23.32	23.51
2407	NYSE	FDP	Tue, May 22, 2007	23.86	24.00	23.80	23.80
2406	NYSE	FDP	Mon, May 21, 2007	23.60	24.19	23.60	23.86
2405	NYSE	FDP	Fri, May 18, 2007	23.87	24.27	23.57	23.63
2404	NYSE	FDP	Thu, May 17, 2007	23.77	24.39	23.77	23.98
2403	NYSE	FDP	Wed, May 16, 2007	23.51	23.68	23.37	23.62
2402	NYSE	FDP	Tue, May 15, 2007	23.50	23.70	23.49	23.50
2401	NYSE	FDP	Mon, May 14, 2007	23.63	23.90	23.47	23.50
2400	NYSE	FDP	Fri, May 11, 2007	23.91	23.94	23.46	23.63
2399	NYSE	FDP	Thu, May 10, 2007	23.42	23.95	23.42	23.79
2398	NYSE	FDP	Wed, May 9, 2007	24.02	24.10	23.86	23.88
2397	NYSE	FDP	Tue, May 8, 2007	23.35	24.44	23.35	24.12
2396	NYSE	FDP	Mon, May 7, 2007	23.40	24.41	23.40	23.95
2395	NYSE	FDP	Fri, May 4, 2007	23.34	23.52	22.97	23.06
2394	NYSE	FDP	Thu, May 3, 2007	23.25	23.86	23.18	23.22
2393	NYSE	FDP	Wed, May 2, 2007	24.25	24.43	23.50	23.58
2392	NYSE	FDP	Tue, May 1, 2007	22.20	24.95	22.20	24.87
2391	NYSE	FDP	Mon, Apr 30, 2007	19.85	20.37	19.85	20.37
2390	NYSE	FDP	Fri, Apr 27, 2007	19.71	19.85	19.53	19.80
2389	NYSE	FDP	Thu, Apr 26, 2007	19.68	19.90	19.68	19.71
2388	NYSE	FDP	Wed, Apr 25, 2007	19.08	19.77	19.08	19.74
2387	NYSE	FDP	Tue, Apr 24, 2007	19.62	19.68	19.09	19.10
2386	NYSE	FDP	Mon, Apr 23, 2007	19.59	19.70	19.52	19.63
2385	NYSE	FDP	Fri, Apr 20, 2007	19.50	19.60	19.46	19.59
2384	NYSE	FDP	Thu, Apr 19, 2007	19.42	19.58	19.30	19.50
2383	NYSE	FDP	Wed, Apr 18, 2007	19.53	19.54	19.40	19.42
2382	NYSE	FDP	Tue, Apr 17, 2007	19.70	19.70	19.49	19.52
2381	NYSE	FDP	Mon, Apr 16, 2007	19.86	19.98	19.69	19.74
2380	NYSE	FDP	Fri, Apr 13, 2007	19.55	19.88	19.48	19.87
2379	NYSE	FDP	Thu, Apr 12, 2007	19.58	19.58	19.41	19.52
2378	NYSE	FDP	Wed, Apr 11, 2007	19.58	19.70	19.31	19.63
2377	NYSE	FDP	Tue, Apr 10, 2007	19.70	20.00	19.52	19.58
2376	NYSE	FDP	Mon, Apr 9, 2007	19.90	19.93	19.68	19.78
2375	NYSE	FDP	Thu, Apr 5, 2007	19.81	20.00	19.66	19.99
2374	NYSE	FDP	Wed, Apr 4, 2007	19.89	20.00	19.69	19.80
2373	NYSE	FDP	Tue, Apr 3, 2007	19.74	19.96	19.72	19.96
2372	NYSE	FDP	Mon, Apr 2, 2007	20.10	20.10	19.62	19.74
2371	NYSE	FDP	Fri, Mar 30, 2007	19.82	20.24	19.82	20.05
2370	NYSE	FDP	Thu, Mar 29, 2007	19.88	19.93	19.70	19.80
2369	NYSE	FDP	Wed, Mar 28, 2007	19.58	19.94	19.52	19.90
2368	NYSE	FDP	Tue, Mar 27, 2007	19.70	19.75	19.62	19.72
2367	NYSE	FDP	Mon, Mar 26, 2007	19.82	19.82	19.64	19.76
2366	NYSE	FDP	Fri, Mar 23, 2007	19.91	19.99	19.64	19.82
2365	NYSE	FDP	Thu, Mar 22, 2007	19.87	19.96	19.72	19.93
2364	NYSE	FDP	Wed, Mar 21, 2007	19.10	19.85	19.05	19.85
2363	NYSE	FDP	Tue, Mar 20, 2007	18.95	19.10	18.88	19.10
2362	NYSE	FDP	Mon, Mar 19, 2007	18.87	18.98	18.67	18.96
2361	NYSE	FDP	Fri, Mar 16, 2007	19.05	19.25	18.72	18.86
2360	NYSE	FDP	Thu, Mar 15, 2007	18.77	19.01	18.77	18.97
2359	NYSE	FDP	Wed, Mar 14, 2007	18.45	18.90	18.19	18.86
2358	NYSE	FDP	Tue, Mar 13, 2007	18.62	18.93	18.47	18.48
2357	NYSE	FDP	Mon, Mar 12, 2007	19.38	19.38	18.87	19.09
2356	NYSE	FDP	Fri, Mar 9, 2007	20.12	20.17	19.41	19.54
2355	NYSE	FDP	Thu, Mar 8, 2007	19.30	20.22	19.30	19.92
2354	NYSE	FDP	Wed, Mar 7, 2007	19.15	19.40	19.10	19.32
2353	NYSE	FDP	Tue, Mar 6, 2007	18.55	19.51	18.55	19.26
2352	NYSE	FDP	Mon, Mar 5, 2007	18.54	18.62	18.32	18.39
2351	NYSE	FDP	Fri, Mar 2, 2007	18.30	18.86	18.27	18.54
2350	NYSE	FDP	Thu, Mar 1, 2007	17.77	18.28	17.16	17.98
2349	NYSE	FDP	Wed, Feb 28, 2007	16.80	17.90	16.80	17.76
2348	NYSE	FDP	Tue, Feb 27, 2007	16.42	16.76	16.02	16.51
2347	NYSE	FDP	Mon, Feb 26, 2007	16.50	16.50	16.38	16.42
2346	NYSE	FDP	Fri, Feb 23, 2007	16.72	16.80	16.37	16.49
2345	NYSE	FDP	Thu, Feb 22, 2007	16.81	16.88	16.70	16.77
2344	NYSE	FDP	Wed, Feb 21, 2007	16.75	16.85	16.75	16.81
2343	NYSE	FDP	Tue, Feb 20, 2007	16.49	16.84	16.34	16.82
2342	NYSE	FDP	Fri, Feb 16, 2007	16.43	16.49	16.25	16.47
2341	NYSE	FDP	Thu, Feb 15, 2007	16.35	16.47	16.34	16.44
2340	NYSE	FDP	Wed, Feb 14, 2007	16.10	16.48	16.10	16.36
2339	NYSE	FDP	Tue, Feb 13, 2007	16.16	16.26	15.96	16.14
2338	NYSE	FDP	Mon, Feb 12, 2007	15.92	16.09	15.92	16.06
2337	NYSE	FDP	Fri, Feb 9, 2007	15.92	15.98	15.87	15.97
2336	NYSE	FDP	Thu, Feb 8, 2007	15.90	15.91	15.80	15.87
2335	NYSE	FDP	Wed, Feb 7, 2007	15.69	15.90	15.64	15.83
2334	NYSE	FDP	Tue, Feb 6, 2007	15.60	15.83	15.60	15.72
2333	NYSE	FDP	Mon, Feb 5, 2007	15.60	15.65	15.58	15.61
2332	NYSE	FDP	Fri, Feb 2, 2007	15.39	15.59	15.39	15.58
2331	NYSE	FDP	Thu, Feb 1, 2007	15.40	15.44	15.33	15.41
2330	NYSE	FDP	Wed, Jan 31, 2007	15.45	15.47	15.28	15.40
2329	NYSE	FDP	Tue, Jan 30, 2007	15.30	15.53	15.30	15.44
2328	NYSE	FDP	Mon, Jan 29, 2007	15.20	15.30	14.90	15.23
2327	NYSE	FDP	Fri, Jan 26, 2007	15.05	15.19	15.05	15.14
2326	NYSE	FDP	Thu, Jan 25, 2007	14.75	15.19	14.75	15.01
2325	NYSE	FDP	Wed, Jan 24, 2007	14.83	14.96	14.75	14.82
2324	NYSE	FDP	Tue, Jan 23, 2007	14.73	14.88	14.69	14.87
2323	NYSE	FDP	Mon, Jan 22, 2007	14.61	14.88	14.54	14.77
2322	NYSE	FDP	Fri, Jan 19, 2007	14.83	14.96	14.63	14.65
2321	NYSE	FDP	Thu, Jan 18, 2007	14.92	14.97	14.75	14.79
2320	NYSE	FDP	Wed, Jan 17, 2007	14.87	14.97	14.87	14.91
2319	NYSE	FDP	Tue, Jan 16, 2007	14.88	14.97	14.88	14.89
2318	NYSE	FDP	Fri, Jan 12, 2007	14.94	15.01	14.88	14.90
2317	NYSE	FDP	Thu, Jan 11, 2007	14.61	14.99	14.61	14.88
2316	NYSE	FDP	Wed, Jan 10, 2007	14.55	14.65	14.42	14.58
2315	NYSE	FDP	Tue, Jan 9, 2007	14.55	14.62	14.40	14.52
2314	NYSE	FDP	Mon, Jan 8, 2007	14.87	14.87	14.41	14.51
2313	NYSE	FDP	Fri, Jan 5, 2007	14.90	14.90	14.59	14.62
2312	NYSE	FDP	Thu, Jan 4, 2007	15.00	15.05	14.85	14.99
2311	NYSE	FDP	Wed, Jan 3, 2007	15.05	15.38	14.99	14.99
2310	NYSE	FDP	Fri, Dec 29, 2006	14.99	15.06	14.90	14.91
2309	NYSE	FDP	Thu, Dec 28, 2006	14.92	15.05	14.90	14.97
2308	NYSE	FDP	Wed, Dec 27, 2006	15.10	15.48	14.92	14.99
2307	NYSE	FDP	Tue, Dec 26, 2006	15.01	15.27	15.01	15.21
2306	NYSE	FDP	Fri, Dec 22, 2006	15.03	15.18	14.97	15.00
2305	NYSE	FDP	Thu, Dec 21, 2006	15.41	15.49	14.99	15.00
2304	NYSE	FDP	Wed, Dec 20, 2006	15.48	15.50	15.36	15.39
2303	NYSE	FDP	Tue, Dec 19, 2006	15.48	15.49	15.38	15.40
2302	NYSE	FDP	Mon, Dec 18, 2006	15.48	15.77	15.40	15.58
2301	NYSE	FDP	Fri, Dec 15, 2006	15.18	15.57	15.17	15.56
2300	NYSE	FDP	Thu, Dec 14, 2006	15.00	15.13	15.00	15.07
2299	NYSE	FDP	Wed, Dec 13, 2006	15.10	15.20	14.96	15.00
2298	NYSE	FDP	Tue, Dec 12, 2006	15.01	15.17	15.00	15.10
2297	NYSE	FDP	Mon, Dec 11, 2006	14.95	15.11	14.86	15.01
2296	NYSE	FDP	Fri, Dec 8, 2006	14.91	15.00	14.85	14.99
2295	NYSE	FDP	Thu, Dec 7, 2006	15.00	15.12	14.81	14.85
2294	NYSE	FDP	Wed, Dec 6, 2006	14.87	15.09	14.86	15.06
2293	NYSE	FDP	Tue, Dec 5, 2006	15.00	15.03	14.86	14.94
2292	NYSE	FDP	Mon, Dec 4, 2006	15.03	15.20	14.97	14.98
2291	NYSE	FDP	Fri, Dec 1, 2006	15.02	15.08	14.83	15.08
2290	NYSE	FDP	Thu, Nov 30, 2006	15.04	15.08	14.94	15.02
2289	NYSE	FDP	Wed, Nov 29, 2006	14.81	15.02	14.75	15.02
2288	NYSE	FDP	Tue, Nov 28, 2006	14.84	14.90	14.75	14.81
2287	NYSE	FDP	Mon, Nov 27, 2006	14.88	14.98	14.80	14.87
2286	NYSE	FDP	Fri, Nov 24, 2006	14.96	15.14	14.96	14.98
2285	NYSE	FDP	Wed, Nov 22, 2006	15.32	15.32	14.89	14.92
2284	NYSE	FDP	Tue, Nov 21, 2006	15.19	15.25	15.07	15.07
2283	NYSE	FDP	Mon, Nov 20, 2006	15.20	15.35	15.04	15.27
2282	NYSE	FDP	Fri, Nov 17, 2006	15.11	15.27	14.97	15.04
2281	NYSE	FDP	Thu, Nov 16, 2006	15.25	15.43	15.14	15.15
2280	NYSE	FDP	Wed, Nov 15, 2006	15.26	15.50	15.22	15.42
2279	NYSE	FDP	Tue, Nov 14, 2006	15.40	15.40	15.18	15.35
2278	NYSE	FDP	Mon, Nov 13, 2006	15.02	15.43	15.02	15.43
2277	NYSE	FDP	Fri, Nov 10, 2006	15.26	15.27	15.03	15.13
2276	NYSE	FDP	Thu, Nov 9, 2006	15.32	15.35	15.21	15.34
2275	NYSE	FDP	Wed, Nov 8, 2006	15.11	15.35	15.10	15.28
2274	NYSE	FDP	Tue, Nov 7, 2006	15.43	15.43	15.13	15.16
2273	NYSE	FDP	Mon, Nov 6, 2006	15.30	15.35	15.02	15.10
2272	NYSE	FDP	Fri, Nov 3, 2006	15.20	15.54	15.20	15.35
2271	NYSE	FDP	Thu, Nov 2, 2006	15.32	15.50	15.24	15.24
2270	NYSE	FDP	Wed, Nov 1, 2006	15.53	15.88	15.33	15.36
2269	NYSE	FDP	Tue, Oct 31, 2006	15.50	15.90	15.25	15.59
2268	NYSE	FDP	Mon, Oct 30, 2006	16.20	16.51	16.20	16.45
2267	NYSE	FDP	Fri, Oct 27, 2006	16.06	16.39	16.06	16.20
2266	NYSE	FDP	Thu, Oct 26, 2006	16.08	16.22	16.01	16.17
2265	NYSE	FDP	Wed, Oct 25, 2006	15.97	16.11	15.89	15.99
2264	NYSE	FDP	Tue, Oct 24, 2006	16.01	16.06	15.88	15.96
2263	NYSE	FDP	Mon, Oct 23, 2006	15.90	16.14	15.90	16.10
2262	NYSE	FDP	Fri, Oct 20, 2006	15.95	16.12	15.87	16.00
2261	NYSE	FDP	Thu, Oct 19, 2006	15.97	16.15	15.87	15.87
2260	NYSE	FDP	Wed, Oct 18, 2006	16.09	16.22	15.95	16.06
2259	NYSE	FDP	Tue, Oct 17, 2006	15.98	16.12	15.95	15.99
2258	NYSE	FDP	Mon, Oct 16, 2006	16.14	16.38	15.95	16.09
2257	NYSE	FDP	Fri, Oct 13, 2006	16.31	16.40	16.04	16.23
2256	NYSE	FDP	Thu, Oct 12, 2006	15.94	16.38	15.84	16.35
2255	NYSE	FDP	Wed, Oct 11, 2006	16.00	16.18	15.97	15.99
2254	NYSE	FDP	Tue, Oct 10, 2006	16.16	16.37	15.75	16.15
2253	NYSE	FDP	Mon, Oct 9, 2006	16.55	16.56	15.81	16.09
2252	NYSE	FDP	Fri, Oct 6, 2006	16.72	16.72	16.56	16.68
2251	NYSE	FDP	Thu, Oct 5, 2006	16.88	16.97	16.60	16.72
2250	NYSE	FDP	Wed, Oct 4, 2006	16.78	17.00	16.60	16.97
2249	NYSE	FDP	Tue, Oct 3, 2006	16.72	17.17	16.72	16.84
2248	NYSE	FDP	Mon, Oct 2, 2006	17.39	17.39	16.92	17.11
2247	NYSE	FDP	Fri, Sep 29, 2006	17.62	17.86	17.38	17.39
2246	NYSE	FDP	Thu, Sep 28, 2006	17.77	17.97	17.45	17.57
2245	NYSE	FDP	Wed, Sep 27, 2006	17.82	17.95	17.70	17.75
2244	NYSE	FDP	Tue, Sep 26, 2006	17.69	17.92	17.32	17.92
2243	NYSE	FDP	Mon, Sep 25, 2006	18.35	18.36	17.53	17.69
2242	NYSE	FDP	Fri, Sep 22, 2006	18.54	18.60	18.37	18.45
2241	NYSE	FDP	Thu, Sep 21, 2006	18.74	18.88	18.32	18.61
2240	NYSE	FDP	Wed, Sep 20, 2006	18.98	19.00	18.72	18.82
2239	NYSE	FDP	Tue, Sep 19, 2006	18.78	19.09	18.61	19.03
2238	NYSE	FDP	Mon, Sep 18, 2006	19.10	19.18	18.70	18.87
2237	NYSE	FDP	Fri, Sep 15, 2006	18.51	19.05	18.49	19.02
2236	NYSE	FDP	Thu, Sep 14, 2006	18.60	18.76	18.50	18.69
2235	NYSE	FDP	Wed, Sep 13, 2006	18.50	18.59	18.48	18.52
2234	NYSE	FDP	Tue, Sep 12, 2006	17.73	18.97	17.70	18.61
2233	NYSE	FDP	Mon, Sep 11, 2006	17.71	18.20	17.68	17.90
2232	NYSE	FDP	Fri, Sep 8, 2006	17.90	17.94	17.38	17.68
2231	NYSE	FDP	Thu, Sep 7, 2006	17.25	17.75	17.25	17.47
2230	NYSE	FDP	Wed, Sep 6, 2006	17.62	17.76	17.31	17.49
2229	NYSE	FDP	Tue, Sep 5, 2006	17.77	18.06	17.75	17.88
2228	NYSE	FDP	Fri, Sep 1, 2006	17.97	18.04	17.90	18.02
2227	NYSE	FDP	Thu, Aug 31, 2006	17.97	17.97	17.80	17.90
2226	NYSE	FDP	Wed, Aug 30, 2006	17.72	17.98	17.72	17.94
2225	NYSE	FDP	Tue, Aug 29, 2006	17.49	17.77	17.37	17.77
2224	NYSE	FDP	Mon, Aug 28, 2006	17.55	17.59	17.43	17.55
2223	NYSE	FDP	Fri, Aug 25, 2006	17.80	17.97	17.61	17.61
2222	NYSE	FDP	Thu, Aug 24, 2006	17.01	17.70	17.00	17.65
2221	NYSE	FDP	Wed, Aug 23, 2006	16.55	17.23	16.40	17.08
2220	NYSE	FDP	Tue, Aug 22, 2006	16.53	16.58	16.42	16.51
2219	NYSE	FDP	Mon, Aug 21, 2006	16.34	16.53	16.28	16.53
2218	NYSE	FDP	Fri, Aug 18, 2006	16.15	16.28	16.01	16.26
2217	NYSE	FDP	Thu, Aug 17, 2006	16.05	16.16	15.98	16.04
2216	NYSE	FDP	Wed, Aug 16, 2006	15.95	16.06	15.85	16.05
2215	NYSE	FDP	Tue, Aug 15, 2006	15.89	15.90	15.73	15.85
2214	NYSE	FDP	Mon, Aug 14, 2006	15.59	15.96	15.59	15.74
2213	NYSE	FDP	Fri, Aug 11, 2006	15.55	15.81	15.55	15.65
2212	NYSE	FDP	Thu, Aug 10, 2006	15.61	15.80	15.53	15.68
2211	NYSE	FDP	Wed, Aug 9, 2006	15.64	15.90	15.55	15.74
2210	NYSE	FDP	Tue, Aug 8, 2006	15.95	15.99	15.69	15.69
2209	NYSE	FDP	Mon, Aug 7, 2006	16.00	16.08	15.90	16.01
2208	NYSE	FDP	Fri, Aug 4, 2006	16.22	16.68	15.91	16.05
2207	NYSE	FDP	Thu, Aug 3, 2006	15.92	16.14	15.86	16.01
2206	NYSE	FDP	Wed, Aug 2, 2006	16.01	16.04	15.83	15.92
2205	NYSE	FDP	Tue, Aug 1, 2006	16.50	16.51	15.50	16.01
2204	NYSE	FDP	Mon, Jul 31, 2006	16.99	17.15	16.73	16.80
2203	NYSE	FDP	Fri, Jul 28, 2006	16.41	16.70	16.41	16.64
2202	NYSE	FDP	Thu, Jul 27, 2006	16.35	16.39	16.03	16.31
2201	NYSE	FDP	Wed, Jul 26, 2006	16.17	16.44	16.17	16.35
2200	NYSE	FDP	Tue, Jul 25, 2006	15.88	16.14	15.88	16.11
2199	NYSE	FDP	Mon, Jul 24, 2006	16.08	16.08	15.85	15.98
2198	NYSE	FDP	Fri, Jul 21, 2006	16.11	16.13	15.82	15.98
2197	NYSE	FDP	Thu, Jul 20, 2006	16.36	16.47	16.05	16.05
2196	NYSE	FDP	Wed, Jul 19, 2006	16.47	16.49	16.35	16.38
2195	NYSE	FDP	Tue, Jul 18, 2006	16.45	16.45	16.27	16.31
2194	NYSE	FDP	Mon, Jul 17, 2006	16.36	16.45	16.27	16.34
2193	NYSE	FDP	Fri, Jul 14, 2006	16.36	16.57	16.31	16.39
2192	NYSE	FDP	Thu, Jul 13, 2006	16.57	16.57	16.11	16.21
2191	NYSE	FDP	Wed, Jul 12, 2006	16.41	16.60	16.30	16.57
2190	NYSE	FDP	Tue, Jul 11, 2006	16.81	16.81	16.30	16.58
2189	NYSE	FDP	Mon, Jul 10, 2006	16.79	16.95	16.55	16.81
2188	NYSE	FDP	Fri, Jul 7, 2006	16.85	16.95	16.74	16.77
2187	NYSE	FDP	Thu, Jul 6, 2006	17.13	17.13	16.61	16.78
2186	NYSE	FDP	Wed, Jul 5, 2006	17.24	17.24	17.00	17.06
2185	NYSE	FDP	Mon, Jul 3, 2006	17.46	17.51	17.24	17.24
2184	NYSE	FDP	Fri, Jun 30, 2006	17.62	17.62	17.02	17.27
2183	NYSE	FDP	Thu, Jun 29, 2006	17.57	17.71	17.50	17.67
2182	NYSE	FDP	Wed, Jun 28, 2006	17.67	17.89	17.41	17.45
2181	NYSE	FDP	Tue, Jun 27, 2006	17.00	17.73	16.99	17.67
2180	NYSE	FDP	Mon, Jun 26, 2006	17.05	17.09	16.80	16.89
2179	NYSE	FDP	Fri, Jun 23, 2006	17.04	17.05	16.94	17.00
2178	NYSE	FDP	Thu, Jun 22, 2006	16.99	17.12	16.92	17.04
2177	NYSE	FDP	Wed, Jun 21, 2006	17.45	17.45	16.77	16.90
2176	NYSE	FDP	Tue, Jun 20, 2006	17.40	17.55	17.33	17.40
2175	NYSE	FDP	Mon, Jun 19, 2006	17.34	17.52	17.18	17.34
2174	NYSE	FDP	Fri, Jun 16, 2006	17.42	17.56	17.28	17.42
2173	NYSE	FDP	Thu, Jun 15, 2006	17.30	17.41	17.06	17.29
2172	NYSE	FDP	Wed, Jun 14, 2006	17.17	17.34	17.08	17.23
2171	NYSE	FDP	Tue, Jun 13, 2006	17.23	17.31	17.07	17.30
2170	NYSE	FDP	Mon, Jun 12, 2006	17.59	17.60	17.20	17.30
2169	NYSE	FDP	Fri, Jun 9, 2006	17.42	17.63	17.30	17.49
2168	NYSE	FDP	Thu, Jun 8, 2006	17.59	17.59	17.27	17.41
2167	NYSE	FDP	Wed, Jun 7, 2006	17.50	17.75	17.45	17.57
2166	NYSE	FDP	Tue, Jun 6, 2006	17.55	17.60	17.30	17.43
2165	NYSE	FDP	Mon, Jun 5, 2006	17.63	17.68	17.37	17.40
2164	NYSE	FDP	Fri, Jun 2, 2006	17.81	17.90	17.46	17.70
2163	NYSE	FDP	Thu, Jun 1, 2006	17.46	17.81	17.04	17.80
2162	NYSE	FDP	Wed, May 31, 2006	17.60	17.81	17.37	17.49
2161	NYSE	FDP	Tue, May 30, 2006	17.85	17.90	17.59	17.59
2160	NYSE	FDP	Fri, May 26, 2006	18.21	18.21	17.88	18.00
2159	NYSE	FDP	Thu, May 25, 2006	17.10	18.24	17.02	18.21
2158	NYSE	FDP	Wed, May 24, 2006	16.99	17.10	16.84	17.10
2157	NYSE	FDP	Tue, May 23, 2006	17.04	17.10	16.89	17.10
2156	NYSE	FDP	Mon, May 22, 2006	17.12	17.14	16.83	17.03
2155	NYSE	FDP	Fri, May 19, 2006	16.91	17.15	16.79	17.12
2154	NYSE	FDP	Thu, May 18, 2006	16.80	17.00	16.65	16.83
2153	NYSE	FDP	Wed, May 17, 2006	16.74	16.99	16.54	16.75
2152	NYSE	FDP	Tue, May 16, 2006	16.84	17.00	16.55	16.73
2151	NYSE	FDP	Mon, May 15, 2006	16.73	16.90	16.65	16.88
2150	NYSE	FDP	Fri, May 12, 2006	16.91	16.92	16.65	16.82
2149	NYSE	FDP	Thu, May 11, 2006	17.00	17.21	16.93	16.99
2148	NYSE	FDP	Wed, May 10, 2006	17.02	17.25	16.96	17.07
2147	NYSE	FDP	Tue, May 9, 2006	17.09	17.15	16.81	17.04
2146	NYSE	FDP	Mon, May 8, 2006	17.20	17.48	16.95	17.24
2145	NYSE	FDP	Fri, May 5, 2006	16.65	17.20	16.60	17.12
2144	NYSE	FDP	Thu, May 4, 2006	18.00	18.01	16.26	16.65
2143	NYSE	FDP	Wed, May 3, 2006	18.29	18.60	18.02	18.19
2142	NYSE	FDP	Tue, May 2, 2006	18.10	18.86	17.20	18.79
2141	NYSE	FDP	Mon, May 1, 2006	19.04	19.15	18.67	19.08
2140	NYSE	FDP	Fri, Apr 28, 2006	19.44	19.48	18.80	18.81
2139	NYSE	FDP	Thu, Apr 27, 2006	19.65	19.89	19.40	19.49
2138	NYSE	FDP	Wed, Apr 26, 2006	19.26	19.67	19.05	19.65
2137	NYSE	FDP	Tue, Apr 25, 2006	19.36	19.42	19.04	19.05
2136	NYSE	FDP	Mon, Apr 24, 2006	19.80	19.81	18.99	19.17
2135	NYSE	FDP	Fri, Apr 21, 2006	20.59	20.87	20.57	20.77
2134	NYSE	FDP	Thu, Apr 20, 2006	21.11	21.12	20.50	20.61
2133	NYSE	FDP	Wed, Apr 19, 2006	21.20	21.30	20.97	21.15
2132	NYSE	FDP	Tue, Apr 18, 2006	21.35	21.40	20.92	21.15
2131	NYSE	FDP	Mon, Apr 17, 2006	21.09	21.26	21.07	21.15
2130	NYSE	FDP	Thu, Apr 13, 2006	20.95	21.21	20.80	21.15
2129	NYSE	FDP	Wed, Apr 12, 2006	21.00	21.11	20.86	20.99
2128	NYSE	FDP	Tue, Apr 11, 2006	21.46	21.50	20.99	21.02
2127	NYSE	FDP	Mon, Apr 10, 2006	21.33	21.55	21.05	21.36
2126	NYSE	FDP	Fri, Apr 7, 2006	21.20	21.36	20.99	21.14
2125	NYSE	FDP	Thu, Apr 6, 2006	21.84	21.84	21.16	21.28
2124	NYSE	FDP	Wed, Apr 5, 2006	21.85	21.85	21.51	21.69
2123	NYSE	FDP	Tue, Apr 4, 2006	21.30	21.80	21.15	21.80
2122	NYSE	FDP	Mon, Apr 3, 2006	21.28	21.34	21.06	21.21
2121	NYSE	FDP	Fri, Mar 31, 2006	21.05	21.15	20.88	21.15
2120	NYSE	FDP	Thu, Mar 30, 2006	20.86	21.04	20.74	21.04
2119	NYSE	FDP	Wed, Mar 29, 2006	20.77	21.05	20.67	21.05
2118	NYSE	FDP	Tue, Mar 28, 2006	20.99	21.07	20.70	20.84
2117	NYSE	FDP	Mon, Mar 27, 2006	20.50	21.04	20.09	21.00
2116	NYSE	FDP	Fri, Mar 24, 2006	21.27	21.27	20.20	20.71
2115	NYSE	FDP	Thu, Mar 23, 2006	21.12	21.62	20.92	21.39
2114	NYSE	FDP	Wed, Mar 22, 2006	20.79	21.12	20.72	21.10
2113	NYSE	FDP	Tue, Mar 21, 2006	20.98	20.98	20.72	20.77
2112	NYSE	FDP	Mon, Mar 20, 2006	20.50	20.87	20.50	20.80
2111	NYSE	FDP	Fri, Mar 17, 2006	20.54	20.61	20.21	20.51
2110	NYSE	FDP	Thu, Mar 16, 2006	20.38	20.52	20.24	20.51
2109	NYSE	FDP	Wed, Mar 15, 2006	19.93	20.36	19.82	20.29
2108	NYSE	FDP	Tue, Mar 14, 2006	19.95	19.95	19.27	19.93
2107	NYSE	FDP	Mon, Mar 13, 2006	19.70	20.00	19.63	19.77
2106	NYSE	FDP	Fri, Mar 10, 2006	19.29	19.80	19.20	19.70
2105	NYSE	FDP	Thu, Mar 9, 2006	19.26	19.36	18.63	19.28
2104	NYSE	FDP	Wed, Mar 8, 2006	19.06	19.26	18.84	19.26
2103	NYSE	FDP	Tue, Mar 7, 2006	18.90	19.00	18.60	18.97
2102	NYSE	FDP	Mon, Mar 6, 2006	18.12	19.18	18.12	18.98
2101	NYSE	FDP	Fri, Mar 3, 2006	18.01	18.17	17.52	18.11
2100	NYSE	FDP	Thu, Mar 2, 2006	18.90	18.91	17.77	18.24
2099	NYSE	FDP	Wed, Mar 1, 2006	20.06	20.16	19.35	19.38
2098	NYSE	FDP	Tue, Feb 28, 2006	21.81	21.82	20.02	20.14
2097	NYSE	FDP	Mon, Feb 27, 2006	22.40	22.45	22.21	22.30
2096	NYSE	FDP	Fri, Feb 24, 2006	22.36	22.62	22.14	22.58
2095	NYSE	FDP	Thu, Feb 23, 2006	23.05	23.05	22.55	22.56
2094	NYSE	FDP	Wed, Feb 22, 2006	23.07	23.10	22.86	23.04
2093	NYSE	FDP	Tue, Feb 21, 2006	22.88	23.09	22.81	23.00
2092	NYSE	FDP	Fri, Feb 17, 2006	22.65	22.99	22.63	22.87
2091	NYSE	FDP	Thu, Feb 16, 2006	22.67	22.72	22.58	22.71
2090	NYSE	FDP	Wed, Feb 15, 2006	22.60	22.65	22.50	22.61
2089	NYSE	FDP	Tue, Feb 14, 2006	22.63	22.73	22.50	22.64
2088	NYSE	FDP	Mon, Feb 13, 2006	22.70	22.70	22.50	22.63
2087	NYSE	FDP	Fri, Feb 10, 2006	22.75	22.76	22.55	22.71
2086	NYSE	FDP	Thu, Feb 9, 2006	22.61	22.81	22.55	22.74
2085	NYSE	FDP	Wed, Feb 8, 2006	22.60	22.75	22.55	22.61
2084	NYSE	FDP	Tue, Feb 7, 2006	22.65	22.69	22.56	22.64
2083	NYSE	FDP	Mon, Feb 6, 2006	22.75	22.91	22.70	22.82
2082	NYSE	FDP	Fri, Feb 3, 2006	22.60	22.98	22.60	22.86
2081	NYSE	FDP	Thu, Feb 2, 2006	22.98	22.99	22.51	22.60
2080	NYSE	FDP	Wed, Feb 1, 2006	22.88	22.99	22.79	22.90
2079	NYSE	FDP	Tue, Jan 31, 2006	22.71	23.00	22.51	22.99
2078	NYSE	FDP	Mon, Jan 30, 2006	22.21	22.77	22.21	22.70
2077	NYSE	FDP	Fri, Jan 27, 2006	22.29	22.54	22.11	22.50
2076	NYSE	FDP	Thu, Jan 26, 2006	22.37	22.44	22.12	22.44
2075	NYSE	FDP	Wed, Jan 25, 2006	22.17	22.22	22.04	22.22
2074	NYSE	FDP	Tue, Jan 24, 2006	22.10	22.26	22.01	22.11
2073	NYSE	FDP	Mon, Jan 23, 2006	22.01	22.17	21.98	22.11
2072	NYSE	FDP	Fri, Jan 20, 2006	22.13	22.19	21.91	22.09
2071	NYSE	FDP	Thu, Jan 19, 2006	22.05	22.26	22.00	22.17
2070	NYSE	FDP	Wed, Jan 18, 2006	21.66	22.27	21.40	22.06
2069	NYSE	FDP	Tue, Jan 17, 2006	21.66	21.76	21.50	21.65
2068	NYSE	FDP	Fri, Jan 13, 2006	22.22	22.22	21.83	21.84
2067	NYSE	FDP	Thu, Jan 12, 2006	21.79	22.32	21.60	22.30
2066	NYSE	FDP	Wed, Jan 11, 2006	22.10	22.25	21.61	21.79
2065	NYSE	FDP	Tue, Jan 10, 2006	21.99	22.40	21.95	22.25
2064	NYSE	FDP	Mon, Jan 9, 2006	21.95	22.18	21.94	22.01
2063	NYSE	FDP	Fri, Jan 6, 2006	22.09	22.66	21.95	21.95
2062	NYSE	FDP	Thu, Jan 5, 2006	22.53	22.77	21.70	21.93
2061	NYSE	FDP	Wed, Jan 4, 2006	21.93	22.52	21.91	22.49
2060	NYSE	FDP	Tue, Jan 3, 2006	22.71	22.97	21.92	21.93
2059	NYSE	FDP	Fri, Dec 30, 2005	23.52	23.62	22.63	22.77
2058	NYSE	FDP	Thu, Dec 29, 2005	23.10	23.69	23.10	23.64
2057	NYSE	FDP	Wed, Dec 28, 2005	23.24	23.55	23.16	23.19
2056	NYSE	FDP	Tue, Dec 27, 2005	23.76	23.78	23.21	23.28
2055	NYSE	FDP	Fri, Dec 23, 2005	23.66	24.42	23.66	23.79
2054	NYSE	FDP	Thu, Dec 22, 2005	23.97	23.97	23.79	23.82
2053	NYSE	FDP	Wed, Dec 21, 2005	24.00	24.02	23.62	23.89
2052	NYSE	FDP	Tue, Dec 20, 2005	24.09	24.10	23.66	23.71
2051	NYSE	FDP	Mon, Dec 19, 2005	24.69	24.70	23.87	24.09
2050	NYSE	FDP	Fri, Dec 16, 2005	22.65	24.90	22.65	24.54
2049	NYSE	FDP	Thu, Dec 15, 2005	23.07	23.08	22.56	22.69
2048	NYSE	FDP	Wed, Dec 14, 2005	23.21	23.29	22.76	23.10
2047	NYSE	FDP	Tue, Dec 13, 2005	23.09	23.35	23.00	23.18
2046	NYSE	FDP	Mon, Dec 12, 2005	23.80	23.81	22.97	23.09
2045	NYSE	FDP	Fri, Dec 9, 2005	23.19	23.87	21.90	23.82
2044	NYSE	FDP	Thu, Dec 8, 2005	25.98	26.00	25.66	25.87
2043	NYSE	FDP	Wed, Dec 7, 2005	25.98	26.03	25.88	26.00
2042	NYSE	FDP	Tue, Dec 6, 2005	26.47	26.54	25.96	26.05
2041	NYSE	FDP	Mon, Dec 5, 2005	26.36	27.02	26.35	26.39
2040	NYSE	FDP	Fri, Dec 2, 2005	26.00	26.36	25.93	26.36
2039	NYSE	FDP	Thu, Dec 1, 2005	25.98	26.23	25.87	26.09
2038	NYSE	FDP	Wed, Nov 30, 2005	25.70	25.98	25.70	25.97
2037	NYSE	FDP	Tue, Nov 29, 2005	25.91	26.00	25.71	25.84
2036	NYSE	FDP	Mon, Nov 28, 2005	26.19	26.21	25.90	25.91
2035	NYSE	FDP	Fri, Nov 25, 2005	26.04	26.11	25.93	26.09
2034	NYSE	FDP	Wed, Nov 23, 2005	25.97	26.05	25.88	26.04
2033	NYSE	FDP	Tue, Nov 22, 2005	25.99	26.09	25.90	26.05
2032	NYSE	FDP	Mon, Nov 21, 2005	26.08	26.10	25.91	25.99
2031	NYSE	FDP	Fri, Nov 18, 2005	26.26	26.26	25.86	26.08
2030	NYSE	FDP	Thu, Nov 17, 2005	26.10	26.35	26.09	26.27
2029	NYSE	FDP	Wed, Nov 16, 2005	26.07	26.25	25.96	25.99
2028	NYSE	FDP	Tue, Nov 15, 2005	25.48	26.09	25.48	26.02
2027	NYSE	FDP	Mon, Nov 14, 2005	25.30	25.61	25.24	25.53
2026	NYSE	FDP	Fri, Nov 11, 2005	25.31	25.36	25.11	25.36
2025	NYSE	FDP	Thu, Nov 10, 2005	25.20	25.28	24.84	25.28
2024	NYSE	FDP	Wed, Nov 9, 2005	25.12	25.32	24.99	25.22
2023	NYSE	FDP	Tue, Nov 8, 2005	24.77	25.39	24.50	25.32
2022	NYSE	FDP	Mon, Nov 7, 2005	25.08	25.65	25.08	25.38
2021	NYSE	FDP	Fri, Nov 4, 2005	25.56	25.70	25.02	25.16
2020	NYSE	FDP	Thu, Nov 3, 2005	25.84	25.89	25.50	25.54
2019	NYSE	FDP	Wed, Nov 2, 2005	26.28	26.30	25.87	25.90
2018	NYSE	FDP	Tue, Nov 1, 2005	26.09	26.30	25.99	26.28
2017	NYSE	FDP	Mon, Oct 31, 2005	25.99	26.20	25.92	26.07
2016	NYSE	FDP	Fri, Oct 28, 2005	25.81	26.10	25.81	26.00
2015	NYSE	FDP	Thu, Oct 27, 2005	25.97	26.01	25.78	25.85
2014	NYSE	FDP	Wed, Oct 26, 2005	25.93	26.03	25.88	25.95
2013	NYSE	FDP	Tue, Oct 25, 2005	25.85	25.96	25.73	25.93
2012	NYSE	FDP	Mon, Oct 24, 2005	25.80	25.91	25.68	25.91
2011	NYSE	FDP	Fri, Oct 21, 2005	25.60	25.94	25.54	25.75
2010	NYSE	FDP	Thu, Oct 20, 2005	25.77	26.00	25.65	25.66
2009	NYSE	FDP	Wed, Oct 19, 2005	28.56	28.56	25.34	25.80
2008	NYSE	FDP	Tue, Oct 18, 2005	25.55	25.67	25.47	25.47
2007	NYSE	FDP	Mon, Oct 17, 2005	26.00	26.00	25.77	25.80
2006	NYSE	FDP	Fri, Oct 14, 2005	26.18	26.27	25.95	26.06
2005	NYSE	FDP	Thu, Oct 13, 2005	26.10	26.37	25.92	26.20
2004	NYSE	FDP	Wed, Oct 12, 2005	26.05	26.11	25.91	26.10
2003	NYSE	FDP	Tue, Oct 11, 2005	26.09	26.15	26.02	26.11
2002	NYSE	FDP	Mon, Oct 10, 2005	26.08	26.15	26.00	26.15
2001	NYSE	FDP	Fri, Oct 7, 2005	26.06	26.27	25.90	26.15
2000	NYSE	FDP	Thu, Oct 6, 2005	26.59	26.60	25.90	26.12
1999	NYSE	FDP	Wed, Oct 5, 2005	26.87	26.87	26.54	26.66
1998	NYSE	FDP	Tue, Oct 4, 2005	27.09	27.21	26.93	26.95
1997	NYSE	FDP	Mon, Oct 3, 2005	27.20	27.20	26.93	27.13
1996	NYSE	FDP	Fri, Sep 30, 2005	27.10	27.22	27.01	27.22
1995	NYSE	FDP	Thu, Sep 29, 2005	27.12	27.18	27.03	27.18
1994	NYSE	FDP	Wed, Sep 28, 2005	26.82	27.22	26.71	27.03
1993	NYSE	FDP	Tue, Sep 27, 2005	26.29	26.81	26.17	26.80
1992	NYSE	FDP	Mon, Sep 26, 2005	26.19	26.49	26.08	26.21
1991	NYSE	FDP	Fri, Sep 23, 2005	26.23	26.23	26.10	26.14
1990	NYSE	FDP	Thu, Sep 22, 2005	26.20	26.23	26.10	26.20
1989	NYSE	FDP	Wed, Sep 21, 2005	26.58	26.58	26.00	26.12
1988	NYSE	FDP	Tue, Sep 20, 2005	26.80	26.80	26.48	26.58
1987	NYSE	FDP	Mon, Sep 19, 2005	26.51	26.80	26.45	26.80
1986	NYSE	FDP	Fri, Sep 16, 2005	26.55	26.80	26.41	26.56
1985	NYSE	FDP	Thu, Sep 15, 2005	26.46	26.62	26.46	26.60
1984	NYSE	FDP	Wed, Sep 14, 2005	26.22	26.47	26.13	26.39
1983	NYSE	FDP	Tue, Sep 13, 2005	26.56	26.58	26.39	26.42
1982	NYSE	FDP	Mon, Sep 12, 2005	25.89	26.85	25.85	26.62
1981	NYSE	FDP	Fri, Sep 9, 2005	26.01	26.01	25.83	25.95
1980	NYSE	FDP	Thu, Sep 8, 2005	26.03	26.08	25.86	25.98
1979	NYSE	FDP	Wed, Sep 7, 2005	25.83	26.08	25.76	26.03
1978	NYSE	FDP	Tue, Sep 6, 2005	25.97	26.00	25.77	25.86
1977	NYSE	FDP	Fri, Sep 2, 2005	25.60	25.76	25.53	25.76
1976	NYSE	FDP	Thu, Sep 1, 2005	25.49	25.67	25.49	25.65
1975	NYSE	FDP	Wed, Aug 31, 2005	25.52	25.60	25.42	25.49
1974	NYSE	FDP	Tue, Aug 30, 2005	25.55	25.67	25.32	25.45
1973	NYSE	FDP	Mon, Aug 29, 2005	25.53	25.75	25.46	25.67
1972	NYSE	FDP	Fri, Aug 26, 2005	25.61	25.69	25.52	25.61
1971	NYSE	FDP	Thu, Aug 25, 2005	25.70	25.75	25.25	25.55
1970	NYSE	FDP	Wed, Aug 24, 2005	25.27	25.31	25.16	25.22
1969	NYSE	FDP	Tue, Aug 23, 2005	25.50	25.52	25.25	25.32
1968	NYSE	FDP	Mon, Aug 22, 2005	25.49	25.62	25.49	25.50
1967	NYSE	FDP	Fri, Aug 19, 2005	25.62	25.66	25.48	25.48
1966	NYSE	FDP	Thu, Aug 18, 2005	25.52	25.65	25.37	25.55
1965	NYSE	FDP	Wed, Aug 17, 2005	25.49	25.60	25.38	25.55
1964	NYSE	FDP	Tue, Aug 16, 2005	25.43	25.54	25.18	25.41
1963	NYSE	FDP	Mon, Aug 15, 2005	25.55	25.70	25.35	25.55
1962	NYSE	FDP	Fri, Aug 12, 2005	25.42	25.65	25.35	25.60
1961	NYSE	FDP	Thu, Aug 11, 2005	25.47	25.67	25.34	25.54
1960	NYSE	FDP	Wed, Aug 10, 2005	25.57	25.72	25.46	25.46
1959	NYSE	FDP	Tue, Aug 9, 2005	25.71	25.76	25.53	25.57
1958	NYSE	FDP	Mon, Aug 8, 2005	25.79	25.81	25.48	25.73
1957	NYSE	FDP	Fri, Aug 5, 2005	26.21	26.21	25.80	25.86
1956	NYSE	FDP	Thu, Aug 4, 2005	25.91	26.22	25.90	26.22
1955	NYSE	FDP	Wed, Aug 3, 2005	26.00	26.00	25.75	25.96
1954	NYSE	FDP	Tue, Aug 2, 2005	25.80	26.03	25.45	26.00
1953	NYSE	FDP	Mon, Aug 1, 2005	26.27	26.40	25.81	26.00
1952	NYSE	FDP	Fri, Jul 29, 2005	26.17	26.58	26.17	26.31
1951	NYSE	FDP	Thu, Jul 28, 2005	26.55	26.55	26.25	26.32
1950	NYSE	FDP	Wed, Jul 27, 2005	26.69	26.69	26.26	26.45
1949	NYSE	FDP	Tue, Jul 26, 2005	26.57	26.83	26.57	26.64
1948	NYSE	FDP	Mon, Jul 25, 2005	26.70	26.71	26.40	26.53
1947	NYSE	FDP	Fri, Jul 22, 2005	26.80	26.92	26.70	26.75
1946	NYSE	FDP	Thu, Jul 21, 2005	26.96	26.98	26.51	26.70
1945	NYSE	FDP	Wed, Jul 20, 2005	27.00	27.04	26.84	26.98
1944	NYSE	FDP	Tue, Jul 19, 2005	26.94	27.14	26.90	27.00
1943	NYSE	FDP	Mon, Jul 18, 2005	26.95	27.24	26.88	26.89
1942	NYSE	FDP	Fri, Jul 15, 2005	27.01	27.17	26.94	27.01
1941	NYSE	FDP	Thu, Jul 14, 2005	27.13	27.40	27.04	27.08
1940	NYSE	FDP	Wed, Jul 13, 2005	27.08	27.25	26.94	27.12
1939	NYSE	FDP	Tue, Jul 12, 2005	27.34	27.35	26.91	26.99
1938	NYSE	FDP	Mon, Jul 11, 2005	26.52	27.82	26.50	27.26
1937	NYSE	FDP	Fri, Jul 8, 2005	26.43	26.55	26.15	26.48
1936	NYSE	FDP	Thu, Jul 7, 2005	26.69	26.69	26.00	26.28
1935	NYSE	FDP	Wed, Jul 6, 2005	26.60	26.88	26.50	26.69
1934	NYSE	FDP	Tue, Jul 5, 2005	26.89	26.89	26.55	26.62
1933	NYSE	FDP	Fri, Jul 1, 2005	27.02	27.10	26.92	26.95
1932	NYSE	FDP	Thu, Jun 30, 2005	26.74	27.07	26.74	26.92
1931	NYSE	FDP	Wed, Jun 29, 2005	26.77	26.85	26.52	26.74
1930	NYSE	FDP	Tue, Jun 28, 2005	26.40	26.78	26.30	26.72
1929	NYSE	FDP	Mon, Jun 27, 2005	26.10	26.28	26.08	26.28
1928	NYSE	FDP	Fri, Jun 24, 2005	26.23	26.39	26.01	26.13
1927	NYSE	FDP	Thu, Jun 23, 2005	26.15	26.30	26.10	26.23
1926	NYSE	FDP	Wed, Jun 22, 2005	26.25	26.33	26.10	26.15
1925	NYSE	FDP	Tue, Jun 21, 2005	26.10	26.33	26.10	26.25
1924	NYSE	FDP	Mon, Jun 20, 2005	26.22	26.29	26.00	26.12
1923	NYSE	FDP	Fri, Jun 17, 2005	26.60	26.63	26.20	26.27
1922	NYSE	FDP	Thu, Jun 16, 2005	26.55	26.69	26.36	26.50
1921	NYSE	FDP	Wed, Jun 15, 2005	26.60	26.75	26.30	26.62
1920	NYSE	FDP	Tue, Jun 14, 2005	26.35	26.82	26.29	26.59
1919	NYSE	FDP	Mon, Jun 13, 2005	26.19	26.60	26.08	26.47
1918	NYSE	FDP	Fri, Jun 10, 2005	26.39	26.39	25.80	26.17
1917	NYSE	FDP	Thu, Jun 9, 2005	26.88	26.88	26.26	26.38
1916	NYSE	FDP	Wed, Jun 8, 2005	27.80	27.81	26.74	26.88
1915	NYSE	FDP	Tue, Jun 7, 2005	28.45	28.48	28.00	28.05
1914	NYSE	FDP	Mon, Jun 6, 2005	28.53	28.87	28.32	28.39
1913	NYSE	FDP	Fri, Jun 3, 2005	28.95	28.96	28.36	28.50
1912	NYSE	FDP	Thu, Jun 2, 2005	28.99	29.17	28.93	29.00
1911	NYSE	FDP	Wed, Jun 1, 2005	29.02	29.29	28.89	29.00
1910	NYSE	FDP	Tue, May 31, 2005	29.51	29.54	29.12	29.12
1909	NYSE	FDP	Fri, May 27, 2005	29.47	29.62	29.37	29.50
1908	NYSE	FDP	Thu, May 26, 2005	29.52	29.78	29.52	29.60
1907	NYSE	FDP	Wed, May 25, 2005	29.73	29.73	29.30	29.55
1906	NYSE	FDP	Tue, May 24, 2005	29.53	29.71	29.48	29.63
1905	NYSE	FDP	Mon, May 23, 2005	29.78	29.81	29.47	29.53
1904	NYSE	FDP	Fri, May 20, 2005	29.60	29.90	29.52	29.74
1903	NYSE	FDP	Thu, May 19, 2005	29.80	29.88	29.50	29.75
1902	NYSE	FDP	Wed, May 18, 2005	29.50	29.78	29.47	29.63
1901	NYSE	FDP	Tue, May 17, 2005	29.25	29.64	29.20	29.56
1900	NYSE	FDP	Mon, May 16, 2005	29.21	29.47	29.05	29.40
1899	NYSE	FDP	Fri, May 13, 2005	29.11	29.50	29.02	29.17
1898	NYSE	FDP	Thu, May 12, 2005	29.17	29.35	29.11	29.17
1897	NYSE	FDP	Wed, May 11, 2005	29.22	29.37	29.00	29.23
1896	NYSE	FDP	Tue, May 10, 2005	28.78	29.18	28.65	28.99
1895	NYSE	FDP	Mon, May 9, 2005	29.02	29.02	28.41	28.78
1894	NYSE	FDP	Fri, May 6, 2005	29.00	29.18	29.00	29.02
1893	NYSE	FDP	Thu, May 5, 2005	29.30	29.35	28.95	28.98
1892	NYSE	FDP	Wed, May 4, 2005	29.29	29.38	28.88	29.04
1891	NYSE	FDP	Tue, May 3, 2005	28.98	29.20	28.85	29.15
1890	NYSE	FDP	Mon, May 2, 2005	29.05	29.07	28.63	28.89
1889	NYSE	FDP	Fri, Apr 29, 2005	29.27	29.37	28.67	28.90
1888	NYSE	FDP	Thu, Apr 28, 2005	29.69	29.69	28.86	29.11
1887	NYSE	FDP	Wed, Apr 27, 2005	30.08	30.08	29.60	29.69
1886	NYSE	FDP	Tue, Apr 26, 2005	29.75	30.42	29.65	30.02
1885	NYSE	FDP	Mon, Apr 25, 2005	29.10	29.84	29.10	29.50
1884	NYSE	FDP	Fri, Apr 22, 2005	29.75	29.90	28.74	28.95
1883	NYSE	FDP	Thu, Apr 21, 2005	29.75	30.16	29.75	29.89
1882	NYSE	FDP	Wed, Apr 20, 2005	30.10	30.21	29.40	29.60
1881	NYSE	FDP	Tue, Apr 19, 2005	30.13	30.38	30.01	30.30
1880	NYSE	FDP	Mon, Apr 18, 2005	30.68	30.68	29.66	30.03
1879	NYSE	FDP	Fri, Apr 15, 2005	30.84	30.95	30.53	30.56
1878	NYSE	FDP	Thu, Apr 14, 2005	30.91	31.14	30.83	30.83
1877	NYSE	FDP	Wed, Apr 13, 2005	30.85	31.08	30.81	31.01
1876	NYSE	FDP	Tue, Apr 12, 2005	30.65	31.12	30.42	31.01
1875	NYSE	FDP	Mon, Apr 11, 2005	31.77	31.99	30.28	30.55
1874	NYSE	FDP	Fri, Apr 8, 2005	30.58	31.99	30.50	31.71
1873	NYSE	FDP	Thu, Apr 7, 2005	30.82	30.88	30.45	30.58
1872	NYSE	FDP	Wed, Apr 6, 2005	30.64	31.25	30.53	30.87
1871	NYSE	FDP	Tue, Apr 5, 2005	30.30	31.07	30.28	30.75
1870	NYSE	FDP	Mon, Apr 4, 2005	30.41	30.68	30.30	30.48
1869	NYSE	FDP	Fri, Apr 1, 2005	30.52	30.85	30.20	30.51
1868	NYSE	FDP	Thu, Mar 31, 2005	30.53	30.72	30.30	30.52
1867	NYSE	FDP	Wed, Mar 30, 2005	30.22	30.72	30.22	30.38
1866	NYSE	FDP	Tue, Mar 29, 2005	30.80	30.80	30.18	30.18
1865	NYSE	FDP	Mon, Mar 28, 2005	31.00	31.09	30.64	30.69
1864	NYSE	FDP	Thu, Mar 24, 2005	31.05	31.10	30.32	30.56
1863	NYSE	FDP	Wed, Mar 23, 2005	31.05	31.50	30.74	31.05
1862	NYSE	FDP	Tue, Mar 22, 2005	30.40	30.98	30.35	30.83
1861	NYSE	FDP	Mon, Mar 21, 2005	30.26	30.34	30.03	30.27
1860	NYSE	FDP	Fri, Mar 18, 2005	30.28	30.54	30.11	30.51
1859	NYSE	FDP	Thu, Mar 17, 2005	30.38	30.38	30.02	30.26
1858	NYSE	FDP	Wed, Mar 16, 2005	30.40	30.44	30.09	30.18
1857	NYSE	FDP	Tue, Mar 15, 2005	30.32	30.39	30.12	30.29
1856	NYSE	FDP	Mon, Mar 14, 2005	30.15	30.30	30.02	30.07
1855	NYSE	FDP	Fri, Mar 11, 2005	30.00	30.09	29.60	29.91
1854	NYSE	FDP	Thu, Mar 10, 2005	29.75	30.16	29.61	29.90
1853	NYSE	FDP	Wed, Mar 9, 2005	29.95	30.31	29.95	30.13
1852	NYSE	FDP	Tue, Mar 8, 2005	30.63	30.91	29.90	30.12
1851	NYSE	FDP	Mon, Mar 7, 2005	30.97	31.10	30.67	30.83
1850	NYSE	FDP	Fri, Mar 4, 2005	31.10	31.22	30.75	30.96
1849	NYSE	FDP	Thu, Mar 3, 2005	30.80	31.08	30.60	31.06
1848	NYSE	FDP	Wed, Mar 2, 2005	30.05	30.62	30.05	30.50
1847	NYSE	FDP	Tue, Mar 1, 2005	30.00	30.34	29.94	30.29
1846	NYSE	FDP	Mon, Feb 28, 2005	29.87	30.09	29.62	29.84
1845	NYSE	FDP	Fri, Feb 25, 2005	29.85	29.95	29.60	29.71
1844	NYSE	FDP	Thu, Feb 24, 2005	30.45	30.45	29.72	29.94
1843	NYSE	FDP	Wed, Feb 23, 2005	30.96	30.96	30.29	30.48
1842	NYSE	FDP	Tue, Feb 22, 2005	31.35	31.36	30.64	30.71
1841	NYSE	FDP	Fri, Feb 18, 2005	32.10	32.20	31.30	31.40
1840	NYSE	FDP	Thu, Feb 17, 2005	32.35	32.45	32.02	32.20
1839	NYSE	FDP	Wed, Feb 16, 2005	32.45	32.50	32.05	32.18
1838	NYSE	FDP	Tue, Feb 15, 2005	31.01	33.05	31.01	32.45
1837	NYSE	FDP	Mon, Feb 14, 2005	30.20	31.22	30.14	31.01
1836	NYSE	FDP	Fri, Feb 11, 2005	30.35	30.61	30.00	30.16
1835	NYSE	FDP	Thu, Feb 10, 2005	30.97	31.44	29.87	30.26
1834	NYSE	FDP	Wed, Feb 9, 2005	31.35	31.50	31.06	31.15
1833	NYSE	FDP	Tue, Feb 8, 2005	32.60	32.60	31.53	31.70
1832	NYSE	FDP	Mon, Feb 7, 2005	33.74	33.74	32.35	32.79
1831	NYSE	FDP	Fri, Feb 4, 2005	32.91	33.81	32.85	33.74
1830	NYSE	FDP	Thu, Feb 3, 2005	33.20	33.94	32.90	33.16
1829	NYSE	FDP	Wed, Feb 2, 2005	32.35	33.15	32.33	33.15
1828	NYSE	FDP	Tue, Feb 1, 2005	31.99	32.60	31.83	32.35
1827	NYSE	FDP	Mon, Jan 31, 2005	31.52	31.97	31.52	31.93
1826	NYSE	FDP	Fri, Jan 28, 2005	31.92	32.20	31.21	31.52
1825	NYSE	FDP	Thu, Jan 27, 2005	29.63	32.12	29.62	32.05
1824	NYSE	FDP	Wed, Jan 26, 2005	29.65	29.86	29.50	29.83
1823	NYSE	FDP	Tue, Jan 25, 2005	29.20	29.69	29.20	29.63
1822	NYSE	FDP	Mon, Jan 24, 2005	29.10	29.45	29.10	29.28
1821	NYSE	FDP	Fri, Jan 21, 2005	29.38	29.48	29.05	29.15
1820	NYSE	FDP	Thu, Jan 20, 2005	29.12	29.45	29.05	29.33
1819	NYSE	FDP	Wed, Jan 19, 2005	28.87	29.17	28.87	29.12
1818	NYSE	FDP	Tue, Jan 18, 2005	28.85	29.20	28.82	29.07
1817	NYSE	FDP	Fri, Jan 14, 2005	28.75	29.35	28.69	29.04
1816	NYSE	FDP	Thu, Jan 13, 2005	28.49	28.85	28.34	28.76
1815	NYSE	FDP	Wed, Jan 12, 2005	28.75	28.75	28.48	28.48
1814	NYSE	FDP	Tue, Jan 11, 2005	28.43	28.89	28.38	28.68
1813	NYSE	FDP	Mon, Jan 10, 2005	28.40	28.75	28.31	28.68
1812	NYSE	FDP	Fri, Jan 7, 2005	28.75	28.81	28.44	28.51
1811	NYSE	FDP	Thu, Jan 6, 2005	28.39	28.76	28.39	28.64
1810	NYSE	FDP	Wed, Jan 5, 2005	29.00	29.15	28.33	28.39
1809	NYSE	FDP	Tue, Jan 4, 2005	29.40	29.80	29.11	29.21
1808	NYSE	FDP	Mon, Jan 3, 2005	29.50	29.60	29.30	29.51
1807	NYSE	FDP	Fri, Dec 31, 2004	29.31	29.63	29.30	29.61
1806	NYSE	FDP	Thu, Dec 30, 2004	29.12	29.40	29.12	29.31
1805	NYSE	FDP	Wed, Dec 29, 2004	28.80	29.25	28.78	29.21
1804	NYSE	FDP	Tue, Dec 28, 2004	28.71	28.99	28.65	28.97
1803	NYSE	FDP	Mon, Dec 27, 2004	28.90	28.90	28.54	28.70
1802	NYSE	FDP	Thu, Dec 23, 2004	28.90	29.03	28.68	28.90
1801	NYSE	FDP	Wed, Dec 22, 2004	28.95	29.00	28.80	28.84
1800	NYSE	FDP	Tue, Dec 21, 2004	28.80	28.89	28.75	28.81
1799	NYSE	FDP	Mon, Dec 20, 2004	28.86	29.09	28.83	28.85
1798	NYSE	FDP	Fri, Dec 17, 2004	28.99	29.00	28.76	28.99
1797	NYSE	FDP	Thu, Dec 16, 2004	28.90	29.00	28.70	28.97
1796	NYSE	FDP	Wed, Dec 15, 2004	28.65	29.00	28.50	28.98
1795	NYSE	FDP	Tue, Dec 14, 2004	28.75	28.80	28.38	28.50
1794	NYSE	FDP	Mon, Dec 13, 2004	28.83	28.93	28.53	28.60
1793	NYSE	FDP	Fri, Dec 10, 2004	28.15	28.97	28.14	28.83
1792	NYSE	FDP	Thu, Dec 9, 2004	27.60	28.23	27.23	28.23
1791	NYSE	FDP	Wed, Dec 8, 2004	28.80	28.80	27.76	27.81
1790	NYSE	FDP	Tue, Dec 7, 2004	28.72	29.00	28.52	28.80
1789	NYSE	FDP	Mon, Dec 6, 2004	28.50	28.70	28.19	28.68
1788	NYSE	FDP	Fri, Dec 3, 2004	29.05	29.15	28.61	28.75
1787	NYSE	FDP	Thu, Dec 2, 2004	28.00	29.13	28.00	29.04
1786	NYSE	FDP	Wed, Dec 1, 2004	27.48	28.21	27.48	28.14
1785	NYSE	FDP	Tue, Nov 30, 2004	27.70	27.70	27.31	27.50
1784	NYSE	FDP	Mon, Nov 29, 2004	27.39	27.70	27.39	27.68
1783	NYSE	FDP	Fri, Nov 26, 2004	27.49	27.55	27.37	27.49
1782	NYSE	FDP	Wed, Nov 24, 2004	27.49	27.50	27.29	27.47
1781	NYSE	FDP	Tue, Nov 23, 2004	27.27	27.50	27.27	27.49
1780	NYSE	FDP	Mon, Nov 22, 2004	27.05	27.27	26.82	27.27
1779	NYSE	FDP	Fri, Nov 19, 2004	27.20	27.24	27.11	27.16
1778	NYSE	FDP	Thu, Nov 18, 2004	27.30	27.35	27.17	27.34
1777	NYSE	FDP	Wed, Nov 17, 2004	27.11	27.53	27.11	27.30
1776	NYSE	FDP	Tue, Nov 16, 2004	27.25	27.51	27.14	27.26
1775	NYSE	FDP	Mon, Nov 15, 2004	27.35	27.54	27.11	27.40
1774	NYSE	FDP	Fri, Nov 12, 2004	27.28	27.59	27.28	27.54
1773	NYSE	FDP	Thu, Nov 11, 2004	27.24	27.58	27.04	27.41
1772	NYSE	FDP	Wed, Nov 10, 2004	26.90	27.70	26.77	27.46
1771	NYSE	FDP	Tue, Nov 9, 2004	26.88	27.11	26.87	26.99
1770	NYSE	FDP	Mon, Nov 8, 2004	26.80	27.25	26.78	26.98
1769	NYSE	FDP	Fri, Nov 5, 2004	26.86	27.24	26.76	27.10
1768	NYSE	FDP	Thu, Nov 4, 2004	26.68	27.02	26.65	26.99
1767	NYSE	FDP	Wed, Nov 3, 2004	26.83	27.00	26.72	26.85
1766	NYSE	FDP	Tue, Nov 2, 2004	26.40	26.80	26.34	26.63
1765	NYSE	FDP	Mon, Nov 1, 2004	26.21	26.63	26.15	26.62
1764	NYSE	FDP	Fri, Oct 29, 2004	26.07	26.38	26.07	26.27
1763	NYSE	FDP	Thu, Oct 28, 2004	25.98	26.23	25.96	26.20
1762	NYSE	FDP	Wed, Oct 27, 2004	25.24	26.05	25.16	25.90
1761	NYSE	FDP	Tue, Oct 26, 2004	25.58	25.75	25.09	25.41
1760	NYSE	FDP	Mon, Oct 25, 2004	25.71	25.83	25.51	25.83
1759	NYSE	FDP	Fri, Oct 22, 2004	25.88	25.96	25.72	25.81
1758	NYSE	FDP	Thu, Oct 21, 2004	25.65	25.91	25.50	25.83
1757	NYSE	FDP	Wed, Oct 20, 2004	25.45	25.70	25.38	25.61
1756	NYSE	FDP	Tue, Oct 19, 2004	25.45	25.60	25.35	25.55
1755	NYSE	FDP	Mon, Oct 18, 2004	25.65	25.75	25.55	25.56
1754	NYSE	FDP	Fri, Oct 15, 2004	25.52	25.60	25.47	25.59
1753	NYSE	FDP	Thu, Oct 14, 2004	25.30	25.58	25.30	25.52
1752	NYSE	FDP	Wed, Oct 13, 2004	25.39	25.50	25.29	25.31
1751	NYSE	FDP	Tue, Oct 12, 2004	25.11	25.45	25.11	25.38
1750	NYSE	FDP	Mon, Oct 11, 2004	25.54	25.73	25.03	25.10
1749	NYSE	FDP	Fri, Oct 8, 2004	25.59	25.59	25.35	25.49
1748	NYSE	FDP	Thu, Oct 7, 2004	25.60	25.62	25.50	25.53
1747	NYSE	FDP	Wed, Oct 6, 2004	25.59	25.91	25.51	25.56
1746	NYSE	FDP	Tue, Oct 5, 2004	25.40	25.72	25.30	25.59
1745	NYSE	FDP	Mon, Oct 4, 2004	25.09	25.44	25.08	25.44
1744	NYSE	FDP	Fri, Oct 1, 2004	24.80	25.30	24.77	25.03
1743	NYSE	FDP	Thu, Sep 30, 2004	25.10	25.30	24.36	24.91
1742	NYSE	FDP	Wed, Sep 29, 2004	26.68	26.70	26.52	26.66
1741	NYSE	FDP	Tue, Sep 28, 2004	26.48	26.60	26.45	26.58
1740	NYSE	FDP	Mon, Sep 27, 2004	26.26	26.48	26.26	26.45
1739	NYSE	FDP	Fri, Sep 24, 2004	26.40	26.45	26.21	26.43
1738	NYSE	FDP	Thu, Sep 23, 2004	26.11	26.19	26.05	26.18
1737	NYSE	FDP	Wed, Sep 22, 2004	25.91	26.08	25.82	26.07
1736	NYSE	FDP	Tue, Sep 21, 2004	25.86	26.08	25.68	25.91
1735	NYSE	FDP	Mon, Sep 20, 2004	25.88	26.09	25.80	25.91
1734	NYSE	FDP	Fri, Sep 17, 2004	26.12	26.28	25.91	25.91
1733	NYSE	FDP	Thu, Sep 16, 2004	26.31	26.32	26.04	26.12
1732	NYSE	FDP	Wed, Sep 15, 2004	26.35	26.49	26.16	26.26
1731	NYSE	FDP	Tue, Sep 14, 2004	26.27	26.46	26.21	26.37
1730	NYSE	FDP	Mon, Sep 13, 2004	26.33	26.40	26.22	26.31
1729	NYSE	FDP	Fri, Sep 10, 2004	26.40	26.49	26.36	26.38
1728	NYSE	FDP	Thu, Sep 9, 2004	26.26	26.44	26.20	26.35
1727	NYSE	FDP	Wed, Sep 8, 2004	26.28	26.35	26.24	26.26
1726	NYSE	FDP	Tue, Sep 7, 2004	26.21	26.40	26.21	26.40
1725	NYSE	FDP	Fri, Sep 3, 2004	26.21	26.29	26.20	26.26
1724	NYSE	FDP	Thu, Sep 2, 2004	26.13	26.25	26.11	26.20
1723	NYSE	FDP	Wed, Sep 1, 2004	25.93	26.12	25.92	26.10
1722	NYSE	FDP	Tue, Aug 31, 2004	25.93	25.98	25.81	25.92
1721	NYSE	FDP	Mon, Aug 30, 2004	25.95	25.95	25.58	25.83
1720	NYSE	FDP	Fri, Aug 27, 2004	25.59	25.92	25.55	25.89
1719	NYSE	FDP	Thu, Aug 26, 2004	25.55	25.60	25.34	25.55
1718	NYSE	FDP	Wed, Aug 25, 2004	25.51	25.84	25.51	25.70
1717	NYSE	FDP	Tue, Aug 24, 2004	25.17	25.50	25.17	25.48
1716	NYSE	FDP	Mon, Aug 23, 2004	25.15	25.25	25.06	25.16
1715	NYSE	FDP	Fri, Aug 20, 2004	25.16	25.18	25.03	25.08
1714	NYSE	FDP	Thu, Aug 19, 2004	25.20	25.20	25.15	25.15
1713	NYSE	FDP	Wed, Aug 18, 2004	25.06	25.21	25.00	25.17
1712	NYSE	FDP	Tue, Aug 17, 2004	25.10	25.12	25.00	25.05
1711	NYSE	FDP	Mon, Aug 16, 2004	25.09	25.24	25.04	25.09
1710	NYSE	FDP	Fri, Aug 13, 2004	25.01	25.12	25.01	25.05
1709	NYSE	FDP	Thu, Aug 12, 2004	24.95	25.15	24.92	25.01
1708	NYSE	FDP	Wed, Aug 11, 2004	24.91	24.99	24.76	24.84
1707	NYSE	FDP	Tue, Aug 10, 2004	24.85	24.96	24.77	24.91
1706	NYSE	FDP	Mon, Aug 9, 2004	25.56	25.56	25.00	25.00
1705	NYSE	FDP	Fri, Aug 6, 2004	25.41	25.65	25.32	25.47
1704	NYSE	FDP	Thu, Aug 5, 2004	25.92	25.95	25.45	25.51
1703	NYSE	FDP	Wed, Aug 4, 2004	26.25	26.25	25.86	25.95
1702	NYSE	FDP	Tue, Aug 3, 2004	26.37	26.37	26.18	26.25
1701	NYSE	FDP	Mon, Aug 2, 2004	26.42	26.43	26.22	26.31
1700	NYSE	FDP	Fri, Jul 30, 2004	26.38	26.59	26.25	26.55
1699	NYSE	FDP	Thu, Jul 29, 2004	26.60	26.65	26.14	26.38
1698	NYSE	FDP	Wed, Jul 28, 2004	27.12	27.13	26.50	26.79
1697	NYSE	FDP	Tue, Jul 27, 2004	26.48	27.65	26.48	27.32
1696	NYSE	FDP	Mon, Jul 26, 2004	26.50	26.53	26.15	26.26
1695	NYSE	FDP	Fri, Jul 23, 2004	26.60	26.68	26.55	26.62
1694	NYSE	FDP	Thu, Jul 22, 2004	26.62	26.69	26.50	26.60
1693	NYSE	FDP	Wed, Jul 21, 2004	26.33	26.74	26.33	26.62
1692	NYSE	FDP	Tue, Jul 20, 2004	26.31	26.43	26.15	26.33
1691	NYSE	FDP	Mon, Jul 19, 2004	26.27	26.69	26.16	26.31
1690	NYSE	FDP	Fri, Jul 16, 2004	26.12	26.25	25.95	26.17
1689	NYSE	FDP	Thu, Jul 15, 2004	26.27	26.50	26.22	26.25
1688	NYSE	FDP	Wed, Jul 14, 2004	25.99	26.44	25.86	26.42
1687	NYSE	FDP	Tue, Jul 13, 2004	25.88	26.10	25.74	26.03
1686	NYSE	FDP	Mon, Jul 12, 2004	25.46	25.99	25.45	25.98
1685	NYSE	FDP	Fri, Jul 9, 2004	25.25	25.56	25.21	25.51
1684	NYSE	FDP	Thu, Jul 8, 2004	24.95	25.65	24.95	25.01
1683	NYSE	FDP	Wed, Jul 7, 2004	25.20	25.40	24.83	25.04
1682	NYSE	FDP	Tue, Jul 6, 2004	25.40	25.41	24.74	25.02
1681	NYSE	FDP	Fri, Jul 2, 2004	25.42	25.50	25.25	25.42
1680	NYSE	FDP	Thu, Jul 1, 2004	25.45	25.55	25.21	25.42
1679	NYSE	FDP	Wed, Jun 30, 2004	25.03	25.40	25.00	25.27
1678	NYSE	FDP	Tue, Jun 29, 2004	24.85	25.05	24.85	25.03
1677	NYSE	FDP	Mon, Jun 28, 2004	24.82	25.04	24.82	24.91
1676	NYSE	FDP	Fri, Jun 25, 2004	25.08	25.15	24.79	24.82
1675	NYSE	FDP	Thu, Jun 24, 2004	24.67	25.15	24.67	25.08
1674	NYSE	FDP	Wed, Jun 23, 2004	25.00	25.00	24.44	24.62
1673	NYSE	FDP	Tue, Jun 22, 2004	25.04	25.08	24.95	25.00
1672	NYSE	FDP	Mon, Jun 21, 2004	25.08	25.15	25.00	25.00
1671	NYSE	FDP	Fri, Jun 18, 2004	24.88	25.01	24.87	25.01
1670	NYSE	FDP	Thu, Jun 17, 2004	24.72	25.01	24.71	24.97
1669	NYSE	FDP	Wed, Jun 16, 2004	25.16	25.16	24.75	24.82
1668	NYSE	FDP	Tue, Jun 15, 2004	24.90	25.06	24.82	24.97
1667	NYSE	FDP	Mon, Jun 14, 2004	25.20	25.21	24.96	24.96
1666	NYSE	FDP	Thu, Jun 10, 2004	25.12	25.23	24.93	25.20
1665	NYSE	FDP	Wed, Jun 9, 2004	25.03	25.20	24.96	25.18
1664	NYSE	FDP	Tue, Jun 8, 2004	25.25	25.25	24.95	25.11
1663	NYSE	FDP	Mon, Jun 7, 2004	24.95	25.22	24.93	25.22
1662	NYSE	FDP	Fri, Jun 4, 2004	25.04	25.08	24.75	24.92
1661	NYSE	FDP	Thu, Jun 3, 2004	24.72	25.10	24.59	25.10
1660	NYSE	FDP	Wed, Jun 2, 2004	24.83	24.83	24.33	24.72
1659	NYSE	FDP	Tue, Jun 1, 2004	24.69	24.86	24.56	24.77
1658	NYSE	FDP	Fri, May 28, 2004	24.50	24.88	24.41	24.68
1657	NYSE	FDP	Thu, May 27, 2004	24.15	24.48	24.05	24.45
1656	NYSE	FDP	Wed, May 26, 2004	23.62	24.10	23.62	24.10
1655	NYSE	FDP	Tue, May 25, 2004	23.64	23.77	23.45	23.77
1654	NYSE	FDP	Mon, May 24, 2004	23.52	23.65	23.45	23.50
1653	NYSE	FDP	Fri, May 21, 2004	23.50	23.65	23.46	23.52
1652	NYSE	FDP	Thu, May 20, 2004	23.55	23.72	23.50	23.51
1651	NYSE	FDP	Wed, May 19, 2004	23.54	23.75	23.52	23.60
1650	NYSE	FDP	Tue, May 18, 2004	23.60	23.76	23.50	23.55
1649	NYSE	FDP	Mon, May 17, 2004	23.50	23.60	23.02	23.55
1648	NYSE	FDP	Fri, May 14, 2004	23.09	23.59	23.09	23.50
1647	NYSE	FDP	Thu, May 13, 2004	23.00	23.14	22.84	23.08
1646	NYSE	FDP	Wed, May 12, 2004	22.91	23.09	22.62	23.07
1645	NYSE	FDP	Tue, May 11, 2004	23.01	23.11	22.86	22.90
1644	NYSE	FDP	Mon, May 10, 2004	23.29	23.30	22.84	22.96
1643	NYSE	FDP	Fri, May 7, 2004	23.48	23.60	23.40	23.46
1642	NYSE	FDP	Thu, May 6, 2004	23.65	23.65	23.26	23.51
1641	NYSE	FDP	Wed, May 5, 2004	23.90	23.90	23.43	23.65
1640	NYSE	FDP	Tue, May 4, 2004	23.35	23.83	23.30	23.72
1639	NYSE	FDP	Mon, May 3, 2004	23.54	23.77	23.30	23.59
1638	NYSE	FDP	Fri, Apr 30, 2004	23.50	23.50	22.92	23.35
1637	NYSE	FDP	Thu, Apr 29, 2004	23.79	23.79	23.16	23.36
1636	NYSE	FDP	Wed, Apr 28, 2004	24.00	24.00	23.63	23.80
1635	NYSE	FDP	Tue, Apr 27, 2004	23.00	24.48	23.00	24.05
1634	NYSE	FDP	Mon, Apr 26, 2004	25.66	25.92	25.66	25.92
1633	NYSE	FDP	Fri, Apr 23, 2004	25.40	25.85	25.40	25.76
1632	NYSE	FDP	Thu, Apr 22, 2004	25.23	25.58	25.05	25.50
1631	NYSE	FDP	Wed, Apr 21, 2004	24.93	25.22	24.91	25.19
1630	NYSE	FDP	Tue, Apr 20, 2004	24.91	25.10	24.91	24.96
1629	NYSE	FDP	Mon, Apr 19, 2004	24.97	25.01	24.85	24.99
1628	NYSE	FDP	Fri, Apr 16, 2004	25.10	25.10	24.85	24.97
1627	NYSE	FDP	Thu, Apr 15, 2004	24.64	25.05	24.61	25.03
1626	NYSE	FDP	Wed, Apr 14, 2004	24.91	24.97	24.35	24.64
1625	NYSE	FDP	Tue, Apr 13, 2004	25.20	25.21	24.92	24.93
1624	NYSE	FDP	Mon, Apr 12, 2004	25.44	25.44	25.18	25.21
1623	NYSE	FDP	Thu, Apr 8, 2004	25.30	25.48	25.19	25.26
1622	NYSE	FDP	Wed, Apr 7, 2004	25.45	25.46	25.03	25.29
1621	NYSE	FDP	Tue, Apr 6, 2004	25.05	25.58	25.05	25.41
1620	NYSE	FDP	Mon, Apr 5, 2004	25.45	25.49	25.07	25.14
1619	NYSE	FDP	Fri, Apr 2, 2004	25.91	25.93	25.51	25.55
1618	NYSE	FDP	Thu, Apr 1, 2004	25.84	25.98	25.51	25.98
1617	NYSE	FDP	Wed, Mar 31, 2004	25.50	25.87	25.15	25.76
1616	NYSE	FDP	Tue, Mar 30, 2004	25.50	25.59	25.35	25.47
1615	NYSE	FDP	Mon, Mar 29, 2004	25.22	25.45	25.04	25.45
1614	NYSE	FDP	Fri, Mar 26, 2004	25.14	25.46	24.97	24.97
1613	NYSE	FDP	Thu, Mar 25, 2004	25.24	25.28	24.97	25.19
1612	NYSE	FDP	Wed, Mar 24, 2004	24.80	25.00	24.75	24.97
1611	NYSE	FDP	Tue, Mar 23, 2004	24.90	25.10	24.76	24.80
1610	NYSE	FDP	Mon, Mar 22, 2004	25.00	25.05	24.87	24.92
1609	NYSE	FDP	Fri, Mar 19, 2004	25.24	25.24	24.96	25.01
1608	NYSE	FDP	Thu, Mar 18, 2004	25.25	25.25	24.97	25.15
1607	NYSE	FDP	Wed, Mar 17, 2004	25.15	25.47	25.10	25.37
1606	NYSE	FDP	Tue, Mar 16, 2004	25.49	25.50	25.12	25.22
1605	NYSE	FDP	Mon, Mar 15, 2004	25.75	25.77	24.87	25.15
1604	NYSE	FDP	Fri, Mar 12, 2004	25.07	25.87	24.99	25.87
1603	NYSE	FDP	Thu, Mar 11, 2004	25.00	25.10	24.73	24.97
1602	NYSE	FDP	Wed, Mar 10, 2004	25.35	25.50	25.11	25.13
1601	NYSE	FDP	Tue, Mar 9, 2004	25.24	25.55	25.20	25.55
1600	NYSE	FDP	Mon, Mar 8, 2004	25.57	25.59	24.97	25.02
1599	NYSE	FDP	Fri, Mar 5, 2004	25.13	26.00	25.13	25.32
1598	NYSE	FDP	Thu, Mar 4, 2004	25.44	25.44	25.04	25.18
1597	NYSE	FDP	Wed, Mar 3, 2004	26.02	26.02	25.11	25.49
1596	NYSE	FDP	Tue, Mar 2, 2004	25.95	26.15	25.91	26.03
1595	NYSE	FDP	Mon, Mar 1, 2004	25.85	26.00	25.70	25.88
1594	NYSE	FDP	Fri, Feb 27, 2004	25.09	25.56	25.00	25.46
1593	NYSE	FDP	Thu, Feb 26, 2004	24.95	25.15	24.84	25.08
1592	NYSE	FDP	Wed, Feb 25, 2004	24.95	24.98	24.79	24.90
1591	NYSE	FDP	Tue, Feb 24, 2004	25.15	25.15	24.91	25.01
1590	NYSE	FDP	Mon, Feb 23, 2004	24.99	25.17	24.85	25.08
1589	NYSE	FDP	Fri, Feb 20, 2004	25.23	25.23	24.86	24.98
1588	NYSE	FDP	Thu, Feb 19, 2004	25.50	25.52	25.12	25.18
1587	NYSE	FDP	Wed, Feb 18, 2004	25.65	25.92	25.27	25.30
1586	NYSE	FDP	Tue, Feb 17, 2004	25.35	25.67	25.25	25.52
1585	NYSE	FDP	Fri, Feb 13, 2004	25.70	25.83	25.10	25.35
1584	NYSE	FDP	Thu, Feb 12, 2004	26.00	26.00	25.56	25.57
1583	NYSE	FDP	Wed, Feb 11, 2004	26.10	26.10	25.55	26.01
1582	NYSE	FDP	Tue, Feb 10, 2004	26.20	26.90	25.56	26.02
1581	NYSE	FDP	Mon, Feb 9, 2004	26.00	26.10	25.87	25.99
1580	NYSE	FDP	Fri, Feb 6, 2004	26.00	26.09	25.87	25.98
1579	NYSE	FDP	Thu, Feb 5, 2004	25.75	26.10	25.75	25.95
1578	NYSE	FDP	Wed, Feb 4, 2004	26.05	26.10	25.56	25.75
1577	NYSE	FDP	Tue, Feb 3, 2004	25.91	26.12	25.91	25.99
1576	NYSE	FDP	Mon, Feb 2, 2004	26.10	26.15	25.87	25.92
1575	NYSE	FDP	Fri, Jan 30, 2004	26.02	26.15	25.92	26.00
1574	NYSE	FDP	Thu, Jan 29, 2004	25.90	26.10	25.81	25.92
1573	NYSE	FDP	Wed, Jan 28, 2004	26.10	26.20	25.71	25.75
1572	NYSE	FDP	Tue, Jan 27, 2004	26.50	26.50	26.05	26.10
1571	NYSE	FDP	Mon, Jan 26, 2004	27.30	27.46	26.50	26.50
1570	NYSE	FDP	Fri, Jan 23, 2004	27.50	27.99	26.78	26.95
1569	NYSE	FDP	Thu, Jan 22, 2004	26.25	26.26	25.50	25.71
1568	NYSE	FDP	Wed, Jan 21, 2004	25.90	26.30	25.72	26.25
1567	NYSE	FDP	Tue, Jan 20, 2004	24.20	25.91	24.20	25.65
1566	NYSE	FDP	Fri, Jan 16, 2004	23.90	24.18	23.83	24.16
1565	NYSE	FDP	Thu, Jan 15, 2004	23.90	23.97	23.73	23.82
1564	NYSE	FDP	Wed, Jan 14, 2004	23.55	23.90	23.52	23.88
1563	NYSE	FDP	Tue, Jan 13, 2004	23.57	23.83	23.44	23.60
1562	NYSE	FDP	Mon, Jan 12, 2004	23.50	23.60	23.36	23.53
1561	NYSE	FDP	Fri, Jan 9, 2004	23.73	23.73	23.39	23.40
1560	NYSE	FDP	Thu, Jan 8, 2004	23.55	23.90	23.55	23.72
1559	NYSE	FDP	Wed, Jan 7, 2004	23.55	23.60	23.33	23.43
1558	NYSE	FDP	Tue, Jan 6, 2004	23.74	23.98	23.63	23.80
1557	NYSE	FDP	Mon, Jan 5, 2004	23.75	23.83	23.56	23.75
1556	NYSE	FDP	Fri, Jan 2, 2004	23.85	23.89	23.68	23.80
1555	NYSE	FDP	Wed, Dec 31, 2003	24.36	24.48	23.76	23.83
1554	NYSE	FDP	Tue, Dec 30, 2003	23.85	24.23	23.83	24.21
1553	NYSE	FDP	Mon, Dec 29, 2003	23.78	24.00	23.72	23.95
1552	NYSE	FDP	Fri, Dec 26, 2003	23.80	23.88	23.75	23.80
1551	NYSE	FDP	Wed, Dec 24, 2003	23.90	23.90	23.71	23.79
1550	NYSE	FDP	Tue, Dec 23, 2003	23.67	23.98	23.67	23.94
1549	NYSE	FDP	Mon, Dec 22, 2003	23.50	23.90	23.15	23.67
1548	NYSE	FDP	Fri, Dec 19, 2003	23.60	23.71	23.46	23.61
1547	NYSE	FDP	Thu, Dec 18, 2003	23.63	23.68	23.27	23.53
1546	NYSE	FDP	Wed, Dec 17, 2003	23.20	23.99	23.20	23.88
1545	NYSE	FDP	Tue, Dec 16, 2003	23.26	23.51	23.26	23.27
1544	NYSE	FDP	Mon, Dec 15, 2003	23.00	23.61	23.00	23.26
1543	NYSE	FDP	Fri, Dec 12, 2003	23.45	23.90	23.41	23.87
1542	NYSE	FDP	Thu, Dec 11, 2003	22.85	23.77	22.85	23.40
1541	NYSE	FDP	Wed, Dec 10, 2003	23.30	23.35	22.61	22.90
1540	NYSE	FDP	Tue, Dec 9, 2003	23.70	23.70	23.15	23.30
1539	NYSE	FDP	Mon, Dec 8, 2003	23.82	23.94	23.55	23.80
1538	NYSE	FDP	Fri, Dec 5, 2003	24.30	24.35	23.82	23.96
1537	NYSE	FDP	Thu, Dec 4, 2003	24.50	24.99	24.25	24.47
1536	NYSE	FDP	Wed, Dec 3, 2003	25.15	25.16	24.31	24.65
1535	NYSE	FDP	Tue, Dec 2, 2003	27.27	27.27	25.15	25.15
1534	NYSE	FDP	Mon, Dec 1, 2003	26.70	27.35	26.68	27.31
1533	NYSE	FDP	Fri, Nov 28, 2003	26.65	26.70	26.57	26.68
1532	NYSE	FDP	Wed, Nov 26, 2003	26.40	26.64	26.30	26.50
1531	NYSE	FDP	Tue, Nov 25, 2003	25.85	26.25	25.85	26.18
1530	NYSE	FDP	Mon, Nov 24, 2003	25.80	25.96	25.55	25.95
1529	NYSE	FDP	Fri, Nov 21, 2003	25.75	25.93	25.69	25.90
1528	NYSE	FDP	Thu, Nov 20, 2003	26.00	26.06	25.73	25.78
1527	NYSE	FDP	Wed, Nov 19, 2003	25.85	26.00	25.70	25.95
1526	NYSE	FDP	Tue, Nov 18, 2003	25.87	26.31	25.70	25.96
1525	NYSE	FDP	Mon, Nov 17, 2003	25.65	25.87	24.78	25.87
1524	NYSE	FDP	Fri, Nov 14, 2003	26.00	26.20	25.36	25.65
1523	NYSE	FDP	Thu, Nov 13, 2003	26.20	26.40	26.09	26.12
1522	NYSE	FDP	Wed, Nov 12, 2003	25.95	26.27	25.84	26.23
1521	NYSE	FDP	Tue, Nov 11, 2003	25.67	25.91	25.54	25.88
1520	NYSE	FDP	Mon, Nov 10, 2003	25.95	26.00	25.50	25.57
1519	NYSE	FDP	Fri, Nov 7, 2003	26.00	26.00	25.80	25.95
1518	NYSE	FDP	Thu, Nov 6, 2003	25.85	26.04	25.78	26.00
1517	NYSE	FDP	Wed, Nov 5, 2003	25.80	26.00	25.70	25.98
1516	NYSE	FDP	Tue, Nov 4, 2003	25.50	25.83	25.31	25.82
1515	NYSE	FDP	Mon, Nov 3, 2003	25.20	25.60	24.95	25.55
1514	NYSE	FDP	Fri, Oct 31, 2003	25.15	25.57	24.95	25.00
1513	NYSE	FDP	Thu, Oct 30, 2003	25.68	25.78	25.39	25.50
1512	NYSE	FDP	Wed, Oct 29, 2003	25.70	25.88	25.63	25.67
1511	NYSE	FDP	Tue, Oct 28, 2003	25.80	25.90	25.54	25.60
1510	NYSE	FDP	Mon, Oct 27, 2003	25.90	25.98	25.50	25.55
1509	NYSE	FDP	Fri, Oct 24, 2003	26.00	26.00	25.65	25.71
1508	NYSE	FDP	Thu, Oct 23, 2003	25.44	25.83	25.20	25.75
1507	NYSE	FDP	Wed, Oct 22, 2003	25.55	25.59	25.30	25.43
1506	NYSE	FDP	Tue, Oct 21, 2003	25.69	25.69	25.50	25.55
1505	NYSE	FDP	Mon, Oct 20, 2003	25.37	25.77	25.25	25.44
1504	NYSE	FDP	Fri, Oct 17, 2003	25.50	25.50	25.07	25.27
1503	NYSE	FDP	Thu, Oct 16, 2003	25.55	25.70	25.29	25.55
1502	NYSE	FDP	Wed, Oct 15, 2003	25.72	25.90	25.44	25.50
1501	NYSE	FDP	Tue, Oct 14, 2003	25.50	25.79	25.23	25.71
1500	NYSE	FDP	Mon, Oct 13, 2003	25.37	25.60	25.21	25.37
1499	NYSE	FDP	Fri, Oct 10, 2003	24.57	25.40	24.55	25.27
1498	NYSE	FDP	Thu, Oct 9, 2003	24.75	24.80	24.26	24.57
1497	NYSE	FDP	Wed, Oct 8, 2003	23.60	24.10	22.84	24.03
1496	NYSE	FDP	Tue, Oct 7, 2003	26.40	26.40	23.65	23.68
1495	NYSE	FDP	Mon, Oct 6, 2003	26.25	26.75	25.80	26.40
1494	NYSE	FDP	Fri, Oct 3, 2003	25.31	26.02	25.31	26.00
1493	NYSE	FDP	Thu, Oct 2, 2003	25.10	25.35	24.98	25.30
1492	NYSE	FDP	Wed, Oct 1, 2003	24.60	25.50	24.56	25.09
1491	NYSE	FDP	Tue, Sep 30, 2003	25.20	25.20	24.50	24.60
1490	NYSE	FDP	Mon, Sep 29, 2003	24.95	25.19	24.62	25.05
1489	NYSE	FDP	Fri, Sep 26, 2003	25.22	25.22	24.65	24.95
1488	NYSE	FDP	Thu, Sep 25, 2003	25.54	25.60	25.12	25.22
1487	NYSE	FDP	Wed, Sep 24, 2003	25.55	25.71	25.40	25.55
1486	NYSE	FDP	Tue, Sep 23, 2003	25.75	25.75	25.54	25.54
1485	NYSE	FDP	Mon, Sep 22, 2003	25.70	25.95	25.70	25.75
1484	NYSE	FDP	Fri, Sep 19, 2003	26.12	26.12	25.66	25.75
1483	NYSE	FDP	Thu, Sep 18, 2003	26.30	26.30	25.90	26.08
1482	NYSE	FDP	Wed, Sep 17, 2003	26.04	26.73	25.98	26.23
1481	NYSE	FDP	Tue, Sep 16, 2003	26.31	26.36	25.85	26.04
1480	NYSE	FDP	Mon, Sep 15, 2003	26.35	26.62	25.80	26.51
1479	NYSE	FDP	Fri, Sep 12, 2003	26.00	26.75	25.65	26.28
1478	NYSE	FDP	Thu, Sep 11, 2003	25.20	26.22	25.17	26.15
1477	NYSE	FDP	Wed, Sep 10, 2003	25.94	25.97	25.08	25.10
1476	NYSE	FDP	Tue, Sep 9, 2003	26.29	26.30	25.75	25.84
1475	NYSE	FDP	Mon, Sep 8, 2003	26.87	26.95	26.30	26.30
1474	NYSE	FDP	Fri, Sep 5, 2003	27.22	27.34	26.89	27.00
1473	NYSE	FDP	Thu, Sep 4, 2003	27.26	27.50	27.06	27.22
1472	NYSE	FDP	Wed, Sep 3, 2003	27.35	27.63	27.15	27.38
1471	NYSE	FDP	Tue, Sep 2, 2003	27.80	27.80	27.15	27.28
1470	NYSE	FDP	Fri, Aug 29, 2003	27.32	27.75	27.01	27.75
1469	NYSE	FDP	Thu, Aug 28, 2003	27.00	27.55	26.65	27.42
1468	NYSE	FDP	Wed, Aug 27, 2003	26.30	27.19	26.11	27.00
1467	NYSE	FDP	Tue, Aug 26, 2003	25.37	25.71	25.30	25.58
1466	NYSE	FDP	Mon, Aug 25, 2003	26.08	26.08	25.25	25.58
1465	NYSE	FDP	Fri, Aug 22, 2003	26.75	26.83	26.07	26.07
1464	NYSE	FDP	Thu, Aug 21, 2003	26.80	26.97	26.52	26.70
1463	NYSE	FDP	Wed, Aug 20, 2003	27.10	27.15	26.65	26.86
1462	NYSE	FDP	Tue, Aug 19, 2003	27.03	27.29	27.00	27.16
1461	NYSE	FDP	Mon, Aug 18, 2003	27.10	27.20	27.00	27.03
1460	NYSE	FDP	Fri, Aug 15, 2003	27.42	27.50	26.90	27.10
1459	NYSE	FDP	Thu, Aug 14, 2003	27.55	27.63	27.19	27.49
1458	NYSE	FDP	Wed, Aug 13, 2003	26.59	27.70	26.51	27.40
1457	NYSE	FDP	Tue, Aug 12, 2003	26.50	26.78	26.41	26.58
1456	NYSE	FDP	Mon, Aug 11, 2003	26.13	26.80	26.13	26.65
1455	NYSE	FDP	Fri, Aug 8, 2003	25.80	26.23	25.80	26.03
1454	NYSE	FDP	Thu, Aug 7, 2003	26.15	26.20	25.80	26.01
1453	NYSE	FDP	Wed, Aug 6, 2003	26.51	26.51	26.03	26.20
1452	NYSE	FDP	Tue, Aug 5, 2003	26.90	26.90	26.20	26.51
1451	NYSE	FDP	Mon, Aug 4, 2003	27.42	27.42	25.90	26.95
1450	NYSE	FDP	Fri, Aug 1, 2003	27.69	27.69	27.18	27.67
1449	NYSE	FDP	Thu, Jul 31, 2003	27.87	28.09	27.50	27.83
1448	NYSE	FDP	Wed, Jul 30, 2003	27.63	28.10	27.57	27.87
1447	NYSE	FDP	Tue, Jul 29, 2003	28.90	29.00	27.85	27.88
1446	NYSE	FDP	Mon, Jul 28, 2003	27.86	28.66	27.73	28.35
1445	NYSE	FDP	Fri, Jul 25, 2003	27.79	27.92	27.27	27.86
1444	NYSE	FDP	Thu, Jul 24, 2003	26.40	28.60	26.18	27.79
1443	NYSE	FDP	Wed, Jul 23, 2003	26.50	26.70	26.12	26.42
1442	NYSE	FDP	Tue, Jul 22, 2003	26.22	26.70	26.00	26.53
1441	NYSE	FDP	Mon, Jul 21, 2003	26.40	26.40	25.80	25.97
1440	NYSE	FDP	Fri, Jul 18, 2003	26.45	26.50	26.05	26.40
1439	NYSE	FDP	Thu, Jul 17, 2003	26.66	26.66	26.10	26.30
1438	NYSE	FDP	Wed, Jul 16, 2003	27.35	27.53	26.55	26.81
1437	NYSE	FDP	Tue, Jul 15, 2003	27.89	27.89	27.11	27.25
1436	NYSE	FDP	Mon, Jul 14, 2003	28.20	28.20	27.70	27.89
1435	NYSE	FDP	Fri, Jul 11, 2003	27.50	28.05	27.30	27.90
1434	NYSE	FDP	Thu, Jul 10, 2003	27.25	27.72	26.95	27.60
1433	NYSE	FDP	Wed, Jul 9, 2003	26.55	27.42	26.49	27.25
1432	NYSE	FDP	Tue, Jul 8, 2003	27.00	27.00	26.00	26.49
1431	NYSE	FDP	Mon, Jul 7, 2003	27.25	27.75	27.19	27.19
1430	NYSE	FDP	Thu, Jul 3, 2003	27.12	27.20	26.65	27.18
1429	NYSE	FDP	Wed, Jul 2, 2003	25.67	27.20	25.64	27.13
1428	NYSE	FDP	Tue, Jul 1, 2003	25.64	25.78	25.40	25.71
1427	NYSE	FDP	Mon, Jun 30, 2003	25.60	25.93	25.46	25.69
1426	NYSE	FDP	Fri, Jun 27, 2003	25.34	25.85	25.27	25.46
1425	NYSE	FDP	Thu, Jun 26, 2003	25.71	25.76	24.92	25.44
1424	NYSE	FDP	Wed, Jun 25, 2003	25.57	25.64	25.16	25.46
1423	NYSE	FDP	Tue, Jun 24, 2003	25.57	25.68	24.86	25.37
1422	NYSE	FDP	Mon, Jun 23, 2003	25.05	26.65	25.05	25.57
1421	NYSE	FDP	Fri, Jun 20, 2003	24.40	25.00	24.40	24.89
1420	NYSE	FDP	Thu, Jun 19, 2003	23.80	24.72	23.80	24.60
1419	NYSE	FDP	Wed, Jun 18, 2003	23.85	23.98	23.55	23.90
1418	NYSE	FDP	Tue, Jun 17, 2003	24.08	24.21	23.45	23.92
1417	NYSE	FDP	Mon, Jun 16, 2003	23.90	24.10	23.85	24.08
1416	NYSE	FDP	Fri, Jun 13, 2003	24.44	24.44	23.60	24.04
1415	NYSE	FDP	Thu, Jun 12, 2003	24.46	24.80	24.40	24.42
1414	NYSE	FDP	Wed, Jun 11, 2003	24.08	24.61	24.01	24.46
1413	NYSE	FDP	Tue, Jun 10, 2003	24.52	24.59	23.91	24.08
1412	NYSE	FDP	Mon, Jun 9, 2003	24.00	24.64	24.00	24.42
1411	NYSE	FDP	Fri, Jun 6, 2003	24.72	24.90	23.72	23.89
1410	NYSE	FDP	Thu, Jun 5, 2003	23.90	24.50	23.82	24.40
1409	NYSE	FDP	Wed, Jun 4, 2003	23.70	23.90	23.62	23.75
1408	NYSE	FDP	Tue, Jun 3, 2003	23.56	24.10	23.36	23.58
1407	NYSE	FDP	Mon, Jun 2, 2003	23.00	23.60	21.84	23.56
1406	NYSE	FDP	Fri, May 30, 2003	20.02	20.87	19.97	20.78
1405	NYSE	FDP	Thu, May 29, 2003	20.00	20.15	19.68	19.82
1404	NYSE	FDP	Wed, May 28, 2003	19.98	20.43	19.55	20.05
1403	NYSE	FDP	Tue, May 27, 2003	20.01	20.01	19.30	19.78
1402	NYSE	FDP	Fri, May 23, 2003	20.46	20.46	19.86	20.01
1401	NYSE	FDP	Thu, May 22, 2003	20.74	20.96	20.35	20.45
1400	NYSE	FDP	Wed, May 21, 2003	20.13	20.80	20.13	20.73
1399	NYSE	FDP	Tue, May 20, 2003	20.20	20.50	20.20	20.28
1398	NYSE	FDP	Mon, May 19, 2003	20.33	20.59	19.92	20.10
1397	NYSE	FDP	Fri, May 16, 2003	21.04	21.21	19.81	20.33
1396	NYSE	FDP	Thu, May 15, 2003	21.69	21.69	21.00	21.19
1395	NYSE	FDP	Wed, May 14, 2003	21.96	21.96	21.20	21.84
1394	NYSE	FDP	Tue, May 13, 2003	21.62	21.62	21.09	21.40
1393	NYSE	FDP	Mon, May 12, 2003	21.00	21.66	21.00	21.55
1392	NYSE	FDP	Fri, May 9, 2003	21.40	21.44	21.00	21.10
1391	NYSE	FDP	Thu, May 8, 2003	21.10	21.50	20.75	21.31
1390	NYSE	FDP	Wed, May 7, 2003	19.37	19.84	19.22	19.80
1389	NYSE	FDP	Tue, May 6, 2003	18.68	19.37	18.66	19.37
1388	NYSE	FDP	Mon, May 5, 2003	18.87	18.90	18.36	18.74
1387	NYSE	FDP	Fri, May 2, 2003	18.85	19.17	18.80	18.87
1386	NYSE	FDP	Thu, May 1, 2003	19.48	19.63	18.90	19.05
1385	NYSE	FDP	Wed, Apr 30, 2003	18.90	19.58	18.75	19.48
1384	NYSE	FDP	Tue, Apr 29, 2003	19.59	20.30	18.30	18.91
1383	NYSE	FDP	Mon, Apr 28, 2003	18.52	19.40	18.52	19.21
1382	NYSE	FDP	Fri, Apr 25, 2003	18.54	18.65	18.36	18.46
1381	NYSE	FDP	Thu, Apr 24, 2003	18.35	18.44	18.17	18.34
1380	NYSE	FDP	Wed, Apr 23, 2003	18.05	18.40	18.00	18.29
1379	NYSE	FDP	Tue, Apr 22, 2003	17.40	18.21	17.40	17.94
1378	NYSE	FDP	Mon, Apr 21, 2003	16.86	17.47	16.85	17.40
1377	NYSE	FDP	Thu, Apr 17, 2003	17.06	17.17	16.65	16.76
1376	NYSE	FDP	Wed, Apr 16, 2003	17.39	17.39	17.05	17.06
1375	NYSE	FDP	Tue, Apr 15, 2003	17.52	17.65	17.10	17.35
1374	NYSE	FDP	Mon, Apr 14, 2003	16.81	17.57	16.81	17.48
1373	NYSE	FDP	Fri, Apr 11, 2003	16.55	16.88	16.49	16.81
1372	NYSE	FDP	Thu, Apr 10, 2003	16.80	16.81	16.41	16.60
1371	NYSE	FDP	Wed, Apr 9, 2003	16.35	16.65	16.30	16.65
1370	NYSE	FDP	Tue, Apr 8, 2003	16.49	16.56	16.12	16.25
1369	NYSE	FDP	Mon, Apr 7, 2003	16.46	16.51	16.00	16.09
1368	NYSE	FDP	Fri, Apr 4, 2003	15.72	16.04	15.72	15.86
1367	NYSE	FDP	Thu, Apr 3, 2003	15.80	15.80	15.34	15.57
1366	NYSE	FDP	Wed, Apr 2, 2003	15.20	15.66	15.20	15.60
1365	NYSE	FDP	Tue, Apr 1, 2003	15.25	15.30	14.96	15.12
1364	NYSE	FDP	Mon, Mar 31, 2003	15.39	15.46	14.96	15.25
1363	NYSE	FDP	Fri, Mar 28, 2003	15.29	15.47	14.80	15.40
1362	NYSE	FDP	Thu, Mar 27, 2003	15.55	15.72	15.20	15.29
1361	NYSE	FDP	Wed, Mar 26, 2003	16.00	16.02	15.62	15.62
1360	NYSE	FDP	Tue, Mar 25, 2003	16.07	16.15	15.90	16.00
1359	NYSE	FDP	Mon, Mar 24, 2003	16.15	16.25	15.80	16.03
1358	NYSE	FDP	Fri, Mar 21, 2003	15.69	16.49	15.68	16.25
1357	NYSE	FDP	Thu, Mar 20, 2003	15.75	16.08	15.55	15.70
1356	NYSE	FDP	Wed, Mar 19, 2003	16.25	16.49	15.70	15.75
1355	NYSE	FDP	Tue, Mar 18, 2003	15.60	15.77	15.18	15.60
1354	NYSE	FDP	Mon, Mar 17, 2003	15.25	15.80	14.71	15.52
1353	NYSE	FDP	Fri, Mar 14, 2003	17.18	17.18	15.40	16.01
1352	NYSE	FDP	Thu, Mar 13, 2003	17.14	17.54	17.14	17.25
1351	NYSE	FDP	Wed, Mar 12, 2003	17.35	17.37	17.05	17.14
1350	NYSE	FDP	Tue, Mar 11, 2003	17.00	17.30	16.94	17.11
1349	NYSE	FDP	Mon, Mar 10, 2003	17.67	17.74	16.95	17.05
1348	NYSE	FDP	Fri, Mar 7, 2003	16.84	18.11	16.75	17.66
1347	NYSE	FDP	Thu, Mar 6, 2003	17.35	17.36	16.78	16.84
1346	NYSE	FDP	Wed, Mar 5, 2003	17.75	17.81	17.33	17.50
1345	NYSE	FDP	Tue, Mar 4, 2003	17.79	18.06	17.71	17.76
1344	NYSE	FDP	Mon, Mar 3, 2003	18.14	18.38	17.60	17.73
1343	NYSE	FDP	Fri, Feb 28, 2003	18.40	18.50	18.07	18.14
1342	NYSE	FDP	Thu, Feb 27, 2003	18.80	18.88	18.07	18.40
1341	NYSE	FDP	Wed, Feb 26, 2003	19.10	19.10	18.50	18.80
1340	NYSE	FDP	Tue, Feb 25, 2003	18.98	19.19	18.35	19.17
1339	NYSE	FDP	Mon, Feb 24, 2003	19.53	19.53	18.78	19.03
1338	NYSE	FDP	Fri, Feb 21, 2003	19.39	19.85	19.32	19.63
1337	NYSE	FDP	Thu, Feb 20, 2003	19.76	19.80	19.35	19.42
1336	NYSE	FDP	Wed, Feb 19, 2003	20.41	20.41	19.79	19.91
1335	NYSE	FDP	Tue, Feb 18, 2003	19.65	20.45	19.65	20.29
1334	NYSE	FDP	Fri, Feb 14, 2003	19.47	19.74	19.31	19.69
1333	NYSE	FDP	Thu, Feb 13, 2003	19.40	19.61	19.03	19.39
1332	NYSE	FDP	Wed, Feb 12, 2003	20.15	20.25	19.26	19.30
1331	NYSE	FDP	Tue, Feb 11, 2003	23.45	23.48	19.51	19.93
1330	NYSE	FDP	Mon, Feb 10, 2003	20.73	21.26	20.42	21.25
1329	NYSE	FDP	Fri, Feb 7, 2003	20.61	20.86	20.53	20.73
1328	NYSE	FDP	Thu, Feb 6, 2003	20.50	20.88	20.34	20.53
1327	NYSE	FDP	Wed, Feb 5, 2003	20.35	20.69	20.17	20.58
1326	NYSE	FDP	Tue, Feb 4, 2003	20.40	20.45	20.15	20.17
1325	NYSE	FDP	Mon, Feb 3, 2003	20.85	20.85	20.11	20.35
1324	NYSE	FDP	Fri, Jan 31, 2003	19.35	21.20	19.35	20.70
1323	NYSE	FDP	Thu, Jan 30, 2003	19.05	19.48	18.94	19.37
1322	NYSE	FDP	Wed, Jan 29, 2003	18.66	19.18	18.54	19.08
1321	NYSE	FDP	Tue, Jan 28, 2003	19.50	19.55	18.87	18.96
1320	NYSE	FDP	Mon, Jan 27, 2003	19.52	19.59	18.88	19.15
1319	NYSE	FDP	Fri, Jan 24, 2003	20.00	20.10	19.67	19.82
1318	NYSE	FDP	Thu, Jan 23, 2003	20.01	20.36	19.50	19.95
1317	NYSE	FDP	Wed, Jan 22, 2003	19.51	20.49	19.44	19.88
1316	NYSE	FDP	Tue, Jan 21, 2003	20.25	20.30	19.40	19.51
1315	NYSE	FDP	Fri, Jan 17, 2003	20.10	20.67	20.00	20.24
1314	NYSE	FDP	Thu, Jan 16, 2003	18.69	20.12	18.69	20.12
1313	NYSE	FDP	Wed, Jan 15, 2003	18.25	18.70	18.25	18.60
1312	NYSE	FDP	Tue, Jan 14, 2003	17.20	18.20	17.19	18.20
1311	NYSE	FDP	Mon, Jan 13, 2003	17.48	17.80	17.08	17.17
1310	NYSE	FDP	Fri, Jan 10, 2003	17.99	18.00	17.15	17.46
1309	NYSE	FDP	Thu, Jan 9, 2003	18.35	18.49	17.90	17.98
1308	NYSE	FDP	Wed, Jan 8, 2003	18.30	18.44	17.45	18.25
1307	NYSE	FDP	Tue, Jan 7, 2003	18.35	18.69	17.48	17.61
1306	NYSE	FDP	Mon, Jan 6, 2003	18.79	19.10	18.18	18.35
1305	NYSE	FDP	Fri, Jan 3, 2003	18.25	19.21	18.10	18.79
1304	NYSE	FDP	Thu, Jan 2, 2003	18.88	18.88	18.26	18.30
1303	NYSE	FDP	Tue, Dec 31, 2002	18.26	18.91	18.15	18.91
1302	NYSE	FDP	Mon, Dec 30, 2002	19.49	19.49	17.76	18.01
1301	NYSE	FDP	Fri, Dec 27, 2002	19.60	19.78	19.43	19.49
1300	NYSE	FDP	Thu, Dec 26, 2002	20.12	20.55	19.30	19.70
1299	NYSE	FDP	Tue, Dec 24, 2002	19.76	20.47	19.70	20.02
1298	NYSE	FDP	Mon, Dec 23, 2002	19.75	19.94	19.55	19.78
1297	NYSE	FDP	Fri, Dec 20, 2002	19.35	19.74	19.35	19.65
1296	NYSE	FDP	Thu, Dec 19, 2002	19.02	19.50	17.36	19.35
1295	NYSE	FDP	Wed, Dec 18, 2002	19.20	19.52	19.15	19.27
1294	NYSE	FDP	Tue, Dec 17, 2002	19.37	19.40	18.75	19.27
1293	NYSE	FDP	Mon, Dec 16, 2002	18.76	19.70	18.76	19.36
1292	NYSE	FDP	Fri, Dec 13, 2002	19.90	20.21	18.65	18.75
1291	NYSE	FDP	Thu, Dec 12, 2002	20.20	20.50	19.70	19.90
1290	NYSE	FDP	Wed, Dec 11, 2002	20.55	20.80	19.55	20.11
1289	NYSE	FDP	Tue, Dec 10, 2002	21.73	21.91	20.11	20.59
1288	NYSE	FDP	Mon, Dec 9, 2002	22.00	22.01	21.65	21.71
1287	NYSE	FDP	Fri, Dec 6, 2002	22.00	22.12	21.90	22.08
1286	NYSE	FDP	Thu, Dec 5, 2002	21.83	22.34	21.30	22.16
1285	NYSE	FDP	Wed, Dec 4, 2002	21.16	21.91	20.75	21.63
1284	NYSE	FDP	Tue, Dec 3, 2002	22.00	22.01	20.90	21.16
1283	NYSE	FDP	Mon, Dec 2, 2002	22.98	22.98	21.90	21.94
1282	NYSE	FDP	Fri, Nov 29, 2002	22.94	23.05	22.66	22.90
1281	NYSE	FDP	Wed, Nov 27, 2002	22.55	23.05	22.55	22.84
1280	NYSE	FDP	Tue, Nov 26, 2002	22.60	22.60	22.32	22.50
1279	NYSE	FDP	Mon, Nov 25, 2002	22.50	23.30	22.48	22.67
1278	NYSE	FDP	Fri, Nov 22, 2002	23.10	23.17	21.96	22.10
1277	NYSE	FDP	Thu, Nov 21, 2002	25.00	25.00	20.76	20.80
1276	NYSE	FDP	Wed, Nov 20, 2002	26.15	26.60	26.15	26.20
1275	NYSE	FDP	Tue, Nov 19, 2002	27.05	27.05	26.05	26.17
1274	NYSE	FDP	Mon, Nov 18, 2002	26.78	27.15	26.30	27.15
1273	NYSE	FDP	Fri, Nov 15, 2002	27.55	27.55	26.40	26.78
1272	NYSE	FDP	Thu, Nov 14, 2002	27.94	28.35	27.52	27.55
1271	NYSE	FDP	Wed, Nov 13, 2002	26.65	28.31	26.60	27.74
1270	NYSE	FDP	Tue, Nov 12, 2002	26.25	27.50	26.24	26.67
1269	NYSE	FDP	Mon, Nov 11, 2002	27.09	27.38	25.55	26.14
1268	NYSE	FDP	Fri, Nov 8, 2002	28.10	28.15	26.80	27.11
1267	NYSE	FDP	Thu, Nov 7, 2002	28.75	28.76	27.47	27.90
1266	NYSE	FDP	Wed, Nov 6, 2002	29.25	29.50	28.76	28.78
1265	NYSE	FDP	Tue, Nov 5, 2002	28.60	29.70	28.60	29.20
1264	NYSE	FDP	Mon, Nov 4, 2002	28.00	28.60	28.00	28.52
1263	NYSE	FDP	Fri, Nov 1, 2002	27.61	27.89	27.50	27.63
1262	NYSE	FDP	Thu, Oct 31, 2002	27.15	27.70	27.15	27.26
1261	NYSE	FDP	Wed, Oct 30, 2002	26.75	27.60	26.67	27.11
1260	NYSE	FDP	Tue, Oct 29, 2002	26.20	26.65	25.50	26.44
1259	NYSE	FDP	Mon, Oct 28, 2002	26.00	26.25	25.40	25.55
1258	NYSE	FDP	Fri, Oct 25, 2002	25.54	25.76	25.38	25.60
1257	NYSE	FDP	Thu, Oct 24, 2002	25.25	25.74	25.16	25.50
1256	NYSE	FDP	Wed, Oct 23, 2002	24.91	25.08	24.50	25.07
1255	NYSE	FDP	Tue, Oct 22, 2002	24.77	24.99	24.52	24.90
1254	NYSE	FDP	Mon, Oct 21, 2002	24.89	25.10	24.70	24.84
1253	NYSE	FDP	Fri, Oct 18, 2002	24.44	24.89	24.43	24.89
1252	NYSE	FDP	Thu, Oct 17, 2002	24.60	24.75	24.41	24.50
1251	NYSE	FDP	Wed, Oct 16, 2002	24.57	24.67	24.23	24.35
1250	NYSE	FDP	Tue, Oct 15, 2002	24.65	24.68	24.35	24.50
1249	NYSE	FDP	Mon, Oct 14, 2002	24.20	24.40	24.09	24.21
1248	NYSE	FDP	Fri, Oct 11, 2002	24.23	24.30	23.90	24.18
1247	NYSE	FDP	Thu, Oct 10, 2002	24.17	24.45	23.78	23.98
1246	NYSE	FDP	Wed, Oct 9, 2002	24.80	24.80	23.65	24.02
1245	NYSE	FDP	Tue, Oct 8, 2002	24.19	25.28	23.85	24.90
1244	NYSE	FDP	Mon, Oct 7, 2002	24.32	24.68	24.00	24.04
1243	NYSE	FDP	Fri, Oct 4, 2002	24.62	25.00	23.81	24.22
1242	NYSE	FDP	Thu, Oct 3, 2002	24.50	25.25	24.11	24.52
1241	NYSE	FDP	Wed, Oct 2, 2002	26.65	26.65	23.35	24.50
1240	NYSE	FDP	Tue, Oct 1, 2002	25.70	27.01	25.25	26.75
1239	NYSE	FDP	Mon, Sep 30, 2002	24.15	25.69	24.15	25.59
1238	NYSE	FDP	Fri, Sep 27, 2002	23.09	24.59	23.09	23.95
1237	NYSE	FDP	Thu, Sep 26, 2002	23.10	23.12	22.51	22.89
1236	NYSE	FDP	Wed, Sep 25, 2002	23.00	23.30	23.00	23.14
1235	NYSE	FDP	Tue, Sep 24, 2002	23.25	23.45	23.08	23.14
1234	NYSE	FDP	Mon, Sep 23, 2002	24.10	24.63	23.90	23.97
1233	NYSE	FDP	Fri, Sep 20, 2002	23.00	23.89	22.75	23.70
1232	NYSE	FDP	Thu, Sep 19, 2002	24.56	24.56	22.41	23.00
1231	NYSE	FDP	Wed, Sep 18, 2002	25.57	25.70	24.60	24.71
1230	NYSE	FDP	Tue, Sep 17, 2002	25.50	25.75	25.50	25.57
1229	NYSE	FDP	Mon, Sep 16, 2002	25.43	25.60	25.25	25.59
1228	NYSE	FDP	Fri, Sep 13, 2002	25.60	25.84	25.05	25.44
1227	NYSE	FDP	Thu, Sep 12, 2002	26.95	26.95	25.93	26.00
1226	NYSE	FDP	Wed, Sep 11, 2002	27.30	27.30	26.75	26.89
1225	NYSE	FDP	Tue, Sep 10, 2002	27.20	27.42	27.04	27.15
1224	NYSE	FDP	Mon, Sep 9, 2002	26.92	27.49	26.66	27.12
1223	NYSE	FDP	Fri, Sep 6, 2002	26.22	27.08	26.22	26.92
1222	NYSE	FDP	Thu, Sep 5, 2002	25.58	26.12	25.06	25.82
1221	NYSE	FDP	Wed, Sep 4, 2002	26.00	26.35	25.85	25.98
1220	NYSE	FDP	Tue, Sep 3, 2002	27.05	27.05	25.80	26.00
1219	NYSE	FDP	Fri, Aug 30, 2002	27.00	27.42	27.00	27.15
1218	NYSE	FDP	Thu, Aug 29, 2002	27.24	27.50	27.00	27.07
1217	NYSE	FDP	Wed, Aug 28, 2002	27.65	27.70	27.28	27.34
1216	NYSE	FDP	Tue, Aug 27, 2002	27.90	28.05	27.63	27.71
1215	NYSE	FDP	Mon, Aug 26, 2002	28.15	28.23	27.40	27.88
1214	NYSE	FDP	Fri, Aug 23, 2002	28.34	28.34	27.75	27.95
1213	NYSE	FDP	Thu, Aug 22, 2002	27.95	28.52	27.95	28.49
1212	NYSE	FDP	Wed, Aug 21, 2002	27.62	28.23	27.45	27.95
1211	NYSE	FDP	Tue, Aug 20, 2002	26.50	27.75	26.21	27.37
1210	NYSE	FDP	Mon, Aug 19, 2002	26.25	26.58	26.08	26.44
1209	NYSE	FDP	Fri, Aug 16, 2002	26.74	26.87	25.75	26.00
1208	NYSE	FDP	Thu, Aug 15, 2002	26.95	27.33	26.65	26.94
1207	NYSE	FDP	Wed, Aug 14, 2002	26.96	27.15	26.91	26.91
1206	NYSE	FDP	Tue, Aug 13, 2002	26.75	27.40	26.75	26.91
1205	NYSE	FDP	Mon, Aug 12, 2002	26.30	27.20	26.28	26.65
1204	NYSE	FDP	Fri, Aug 9, 2002	25.75	27.62	25.68	26.50
1203	NYSE	FDP	Thu, Aug 8, 2002	24.57	25.90	24.57	25.69
1202	NYSE	FDP	Wed, Aug 7, 2002	23.52	24.67	23.52	24.47
1201	NYSE	FDP	Tue, Aug 6, 2002	23.19	24.29	23.07	23.37
1200	NYSE	FDP	Mon, Aug 5, 2002	23.85	24.30	22.95	23.16
1199	NYSE	FDP	Fri, Aug 2, 2002	24.75	24.94	23.77	23.89
1198	NYSE	FDP	Thu, Aug 1, 2002	25.27	25.60	24.25	24.61
1197	NYSE	FDP	Wed, Jul 31, 2002	23.60	24.60	23.60	24.52
1196	NYSE	FDP	Tue, Jul 30, 2002	23.55	24.50	23.30	23.40
1195	NYSE	FDP	Mon, Jul 29, 2002	22.40	23.14	22.33	22.91
1194	NYSE	FDP	Fri, Jul 26, 2002	21.68	21.80	21.41	21.60
1193	NYSE	FDP	Thu, Jul 25, 2002	20.15	21.99	20.07	21.68
1192	NYSE	FDP	Wed, Jul 24, 2002	20.70	20.70	19.75	20.14
1191	NYSE	FDP	Tue, Jul 23, 2002	20.30	20.85	20.30	20.76
1190	NYSE	FDP	Mon, Jul 22, 2002	20.15	20.48	19.80	20.30
1189	NYSE	FDP	Fri, Jul 19, 2002	21.34	21.47	20.36	20.36
1188	NYSE	FDP	Thu, Jul 18, 2002	21.70	21.70	21.00	21.54
1187	NYSE	FDP	Wed, Jul 17, 2002	23.15	23.58	21.50	21.65
1186	NYSE	FDP	Tue, Jul 16, 2002	24.14	24.14	22.60	23.00
1185	NYSE	FDP	Mon, Jul 15, 2002	25.86	25.87	23.71	24.24
1184	NYSE	FDP	Fri, Jul 12, 2002	25.95	26.05	25.80	25.91
1183	NYSE	FDP	Thu, Jul 11, 2002	25.92	26.15	25.70	25.95
1182	NYSE	FDP	Wed, Jul 10, 2002	25.50	25.99	25.46	25.94
1181	NYSE	FDP	Tue, Jul 9, 2002	25.77	25.79	25.33	25.60
1180	NYSE	FDP	Mon, Jul 8, 2002	26.00	26.15	25.76	25.78
1179	NYSE	FDP	Fri, Jul 5, 2002	25.35	25.90	25.27	25.85
1178	NYSE	FDP	Wed, Jul 3, 2002	25.15	25.45	25.00	25.22
1177	NYSE	FDP	Tue, Jul 2, 2002	25.16	25.44	24.70	25.08
1176	NYSE	FDP	Mon, Jul 1, 2002	25.00	25.56	24.85	25.15
1175	NYSE	FDP	Fri, Jun 28, 2002	24.25	25.85	24.25	25.00
1174	NYSE	FDP	Thu, Jun 27, 2002	26.35	26.35	23.90	24.91
1173	NYSE	FDP	Wed, Jun 26, 2002	26.90	26.98	26.13	26.89
1172	NYSE	FDP	Tue, Jun 25, 2002	27.00	27.69	26.70	27.16
1171	NYSE	FDP	Mon, Jun 24, 2002	27.30	27.89	26.25	27.00
1170	NYSE	FDP	Fri, Jun 21, 2002	28.35	28.40	27.13	27.24
1169	NYSE	FDP	Thu, Jun 20, 2002	27.74	28.67	27.26	28.42
1168	NYSE	FDP	Wed, Jun 19, 2002	28.65	28.82	27.52	27.75
1167	NYSE	FDP	Tue, Jun 18, 2002	27.20	28.79	26.95	28.79
1166	NYSE	FDP	Mon, Jun 17, 2002	26.75	27.25	26.35	27.00
1165	NYSE	FDP	Fri, Jun 14, 2002	25.30	26.02	25.14	26.00
1164	NYSE	FDP	Thu, Jun 13, 2002	25.00	25.70	24.94	25.50
1163	NYSE	FDP	Wed, Jun 12, 2002	24.45	25.00	24.45	24.95
1162	NYSE	FDP	Tue, Jun 11, 2002	24.13	24.88	24.13	24.36
1161	NYSE	FDP	Mon, Jun 10, 2002	23.50	24.03	23.46	23.93
1160	NYSE	FDP	Fri, Jun 7, 2002	23.90	23.99	23.35	23.45
1159	NYSE	FDP	Thu, Jun 6, 2002	24.40	24.44	23.78	24.02
1158	NYSE	FDP	Wed, Jun 5, 2002	24.04	24.39	23.91	24.19
1157	NYSE	FDP	Tue, Jun 4, 2002	24.01	24.08	23.81	23.94
1156	NYSE	FDP	Mon, Jun 3, 2002	24.43	24.43	24.05	24.06
1155	NYSE	FDP	Fri, May 31, 2002	24.24	24.45	24.24	24.28
1154	NYSE	FDP	Thu, May 30, 2002	23.95	24.20	23.78	24.04
1153	NYSE	FDP	Wed, May 29, 2002	23.50	23.53	23.40	23.49
1152	NYSE	FDP	Tue, May 28, 2002	23.85	23.93	23.27	23.49
1151	NYSE	FDP	Fri, May 24, 2002	24.20	24.24	23.64	23.78
1150	NYSE	FDP	Thu, May 23, 2002	24.47	24.48	23.69	24.10
1149	NYSE	FDP	Wed, May 22, 2002	23.65	24.40	23.40	24.32
1148	NYSE	FDP	Tue, May 21, 2002	23.95	23.99	23.75	23.85
1147	NYSE	FDP	Mon, May 20, 2002	23.99	23.99	23.70	23.99
1146	NYSE	FDP	Fri, May 17, 2002	24.00	24.30	23.85	23.99
1145	NYSE	FDP	Thu, May 16, 2002	23.85	23.99	23.66	23.99
1144	NYSE	FDP	Wed, May 15, 2002	24.10	24.34	23.90	23.95
1143	NYSE	FDP	Tue, May 14, 2002	24.05	24.14	23.56	24.10
1142	NYSE	FDP	Mon, May 13, 2002	23.75	24.00	23.75	23.99
1141	NYSE	FDP	Fri, May 10, 2002	23.49	23.70	23.43	23.62
1140	NYSE	FDP	Thu, May 9, 2002	23.10	23.57	23.10	23.39
1139	NYSE	FDP	Wed, May 8, 2002	22.90	23.35	22.90	23.05
1138	NYSE	FDP	Tue, May 7, 2002	23.04	23.04	22.77	22.98
1137	NYSE	FDP	Mon, May 6, 2002	23.90	23.90	22.75	23.02
1136	NYSE	FDP	Fri, May 3, 2002	24.39	24.40	23.51	23.70
1135	NYSE	FDP	Thu, May 2, 2002	24.40	24.54	24.25	24.29
1134	NYSE	FDP	Wed, May 1, 2002	23.80	24.24	23.52	24.10
1133	NYSE	FDP	Tue, Apr 30, 2002	24.25	24.65	23.00	23.55
1132	NYSE	FDP	Mon, Apr 29, 2002	23.55	24.05	22.98	24.01
1131	NYSE	FDP	Fri, Apr 26, 2002	23.91	24.65	23.40	23.40
1130	NYSE	FDP	Thu, Apr 25, 2002	23.39	23.92	23.00	23.81
1129	NYSE	FDP	Wed, Apr 24, 2002	22.50	23.40	22.40	23.39
1128	NYSE	FDP	Tue, Apr 23, 2002	21.90	22.10	21.84	22.07
1127	NYSE	FDP	Mon, Apr 22, 2002	21.97	21.99	21.10	21.55
1126	NYSE	FDP	Fri, Apr 19, 2002	21.85	22.00	21.40	21.92
1125	NYSE	FDP	Thu, Apr 18, 2002	21.37	22.19	21.37	22.05
1124	NYSE	FDP	Wed, Apr 17, 2002	21.60	21.60	20.90	21.17
1123	NYSE	FDP	Tue, Apr 16, 2002	21.48	21.88	21.48	21.53
1122	NYSE	FDP	Mon, Apr 15, 2002	21.11	21.50	20.95	21.44
1121	NYSE	FDP	Fri, Apr 12, 2002	20.80	21.18	20.65	21.06
1120	NYSE	FDP	Thu, Apr 11, 2002	20.30	20.75	20.25	20.72
1119	NYSE	FDP	Wed, Apr 10, 2002	19.34	20.08	19.34	20.07
1118	NYSE	FDP	Tue, Apr 9, 2002	19.58	19.67	18.94	19.24
1117	NYSE	FDP	Mon, Apr 8, 2002	19.89	19.92	19.50	19.57
1116	NYSE	FDP	Fri, Apr 5, 2002	19.50	20.01	19.50	19.94
1115	NYSE	FDP	Thu, Apr 4, 2002	20.10	20.19	19.70	19.88
1114	NYSE	FDP	Wed, Apr 3, 2002	19.42	20.09	19.40	20.02
1113	NYSE	FDP	Tue, Apr 2, 2002	19.18	19.48	19.15	19.45
1112	NYSE	FDP	Mon, Apr 1, 2002	18.90	19.40	18.89	19.33
1111	NYSE	FDP	Thu, Mar 28, 2002	19.55	19.70	18.40	18.80
1110	NYSE	FDP	Wed, Mar 27, 2002	19.11	20.00	19.00	19.60
1109	NYSE	FDP	Tue, Mar 26, 2002	18.25	19.30	18.24	19.10
1108	NYSE	FDP	Mon, Mar 25, 2002	17.53	18.51	17.53	18.20
1107	NYSE	FDP	Fri, Mar 22, 2002	17.51	17.70	17.51	17.63
1106	NYSE	FDP	Thu, Mar 21, 2002	17.60	17.62	17.45	17.58
1105	NYSE	FDP	Wed, Mar 20, 2002	18.04	18.32	17.52	17.59
1104	NYSE	FDP	Tue, Mar 19, 2002	17.35	18.10	17.35	18.04
1103	NYSE	FDP	Mon, Mar 18, 2002	18.09	18.09	16.67	17.36
1102	NYSE	FDP	Fri, Mar 15, 2002	18.25	18.50	18.09	18.14
1101	NYSE	FDP	Thu, Mar 14, 2002	19.35	19.50	18.17	18.20
1100	NYSE	FDP	Wed, Mar 13, 2002	19.23	19.80	19.16	19.34
1099	NYSE	FDP	Tue, Mar 12, 2002	19.15	19.29	18.99	19.18
1098	NYSE	FDP	Mon, Mar 11, 2002	18.75	19.30	18.54	19.10
1097	NYSE	FDP	Fri, Mar 8, 2002	18.10	18.70	18.10	18.65
1096	NYSE	FDP	Thu, Mar 7, 2002	18.20	18.25	18.05	18.07
1095	NYSE	FDP	Wed, Mar 6, 2002	17.95	18.19	17.80	18.11
1094	NYSE	FDP	Tue, Mar 5, 2002	17.60	17.94	17.59	17.94
1093	NYSE	FDP	Mon, Mar 4, 2002	17.50	17.70	17.50	17.70
1092	NYSE	FDP	Fri, Mar 1, 2002	17.55	17.60	17.36	17.50
1091	NYSE	FDP	Thu, Feb 28, 2002	17.75	17.75	17.10	17.45
1090	NYSE	FDP	Wed, Feb 27, 2002	17.75	17.85	17.65	17.76
1089	NYSE	FDP	Tue, Feb 26, 2002	17.50	17.59	17.25	17.55
1088	NYSE	FDP	Mon, Feb 25, 2002	17.81	17.82	17.26	17.48
1087	NYSE	FDP	Fri, Feb 22, 2002	16.85	17.88	16.85	17.61
1086	NYSE	FDP	Thu, Feb 21, 2002	17.03	17.05	16.67	16.84
1085	NYSE	FDP	Wed, Feb 20, 2002	17.45	17.49	17.02	17.03
1084	NYSE	FDP	Tue, Feb 19, 2002	17.50	17.50	17.10	17.50
1083	NYSE	FDP	Fri, Feb 15, 2002	17.00	17.06	16.58	16.98
1082	NYSE	FDP	Thu, Feb 14, 2002	17.17	17.19	17.00	17.00
1081	NYSE	FDP	Wed, Feb 13, 2002	16.90	17.32	16.90	17.17
1080	NYSE	FDP	Tue, Feb 12, 2002	16.70	17.30	16.60	16.65
1079	NYSE	FDP	Mon, Feb 11, 2002	16.06	16.89	16.06	16.54
1078	NYSE	FDP	Fri, Feb 8, 2002	15.92	15.99	15.85	15.96
1077	NYSE	FDP	Thu, Feb 7, 2002	16.30	16.34	15.75	15.82
1076	NYSE	FDP	Wed, Feb 6, 2002	16.31	16.35	16.10	16.25
1075	NYSE	FDP	Tue, Feb 5, 2002	16.75	16.78	16.40	16.41
1074	NYSE	FDP	Mon, Feb 4, 2002	16.70	17.00	16.50	16.75
1073	NYSE	FDP	Fri, Feb 1, 2002	16.60	16.96	16.60	16.74
1072	NYSE	FDP	Thu, Jan 31, 2002	15.95	16.64	15.86	16.31
1071	NYSE	FDP	Wed, Jan 30, 2002	15.55	16.10	15.30	15.95
1070	NYSE	FDP	Tue, Jan 29, 2002	16.00	16.03	15.37	15.69
1069	NYSE	FDP	Mon, Jan 28, 2002	15.15	16.04	15.15	16.00
1068	NYSE	FDP	Fri, Jan 25, 2002	14.70	15.34	14.70	15.21
1067	NYSE	FDP	Thu, Jan 24, 2002	14.75	14.86	14.75	14.80
1066	NYSE	FDP	Wed, Jan 23, 2002	14.33	14.68	14.33	14.68
1065	NYSE	FDP	Tue, Jan 22, 2002	14.30	14.44	14.15	14.30
1064	NYSE	FDP	Fri, Jan 18, 2002	14.24	14.38	14.05	14.37
1063	NYSE	FDP	Thu, Jan 17, 2002	14.15	14.22	14.10	14.19
1062	NYSE	FDP	Wed, Jan 16, 2002	14.31	14.31	14.10	14.10
1061	NYSE	FDP	Tue, Jan 15, 2002	13.80	14.40	13.80	14.30
1060	NYSE	FDP	Mon, Jan 14, 2002	14.00	14.18	13.70	13.70
1059	NYSE	FDP	Fri, Jan 11, 2002	14.09	14.09	13.94	13.97
1058	NYSE	FDP	Thu, Jan 10, 2002	14.49	14.49	14.00	14.09
1057	NYSE	FDP	Wed, Jan 9, 2002	13.96	14.50	13.95	14.49
1056	NYSE	FDP	Tue, Jan 8, 2002	13.79	14.35	13.78	13.95
1055	NYSE	FDP	Mon, Jan 7, 2002	14.62	14.62	13.50	13.70
1054	NYSE	FDP	Fri, Jan 4, 2002	14.94	14.94	14.60	14.62
1053	NYSE	FDP	Thu, Jan 3, 2002	14.89	14.98	14.84	14.89
1052	NYSE	FDP	Wed, Jan 2, 2002	15.05	15.07	14.85	14.89
1051	NYSE	FDP	Mon, Dec 31, 2001	14.95	15.20	14.82	15.05
1050	NYSE	FDP	Fri, Dec 28, 2001	15.05	15.14	14.92	15.02
1049	NYSE	FDP	Thu, Dec 27, 2001	14.85	15.11	14.85	15.00
1048	NYSE	FDP	Wed, Dec 26, 2001	14.20	14.90	14.20	14.84
1047	NYSE	FDP	Mon, Dec 24, 2001	14.25	14.31	14.15	14.25
1046	NYSE	FDP	Fri, Dec 21, 2001	14.65	14.95	14.30	14.31
1045	NYSE	FDP	Thu, Dec 20, 2001	14.85	14.86	14.70	14.70
1044	NYSE	FDP	Wed, Dec 19, 2001	14.73	15.14	14.73	14.81
1043	NYSE	FDP	Tue, Dec 18, 2001	14.70	14.98	14.65	14.83
1042	NYSE	FDP	Mon, Dec 17, 2001	14.29	14.70	14.29	14.61
1041	NYSE	FDP	Fri, Dec 14, 2001	14.44	14.49	14.25	14.29
1040	NYSE	FDP	Thu, Dec 13, 2001	14.31	14.49	14.30	14.44
1039	NYSE	FDP	Wed, Dec 12, 2001	14.35	14.40	14.26	14.31
1038	NYSE	FDP	Tue, Dec 11, 2001	14.25	14.55	14.25	14.35
1037	NYSE	FDP	Mon, Dec 10, 2001	14.29	14.60	14.25	14.31
1036	NYSE	FDP	Fri, Dec 7, 2001	13.95	14.30	13.95	14.27
1035	NYSE	FDP	Thu, Dec 6, 2001	13.90	14.00	13.79	13.98
1034	NYSE	FDP	Wed, Dec 5, 2001	13.90	13.99	13.62	13.90
1033	NYSE	FDP	Tue, Dec 4, 2001	13.89	13.93	13.70	13.85
1032	NYSE	FDP	Mon, Dec 3, 2001	13.75	14.15	13.71	13.82
1031	NYSE	FDP	Fri, Nov 30, 2001	12.98	14.00	12.97	13.69
1030	NYSE	FDP	Thu, Nov 29, 2001	12.85	13.05	12.75	12.97
1029	NYSE	FDP	Wed, Nov 28, 2001	12.55	12.85	12.55	12.75
1028	NYSE	FDP	Tue, Nov 27, 2001	12.95	12.95	12.75	12.75
1027	NYSE	FDP	Mon, Nov 26, 2001	12.99	13.00	12.65	12.90
1026	NYSE	FDP	Fri, Nov 23, 2001	12.87	12.99	12.87	12.99
1025	NYSE	FDP	Wed, Nov 21, 2001	12.61	12.90	12.60	12.85
1024	NYSE	FDP	Tue, Nov 20, 2001	12.80	12.95	12.45	12.51
1023	NYSE	FDP	Mon, Nov 19, 2001	12.97	12.99	12.70	12.70
1022	NYSE	FDP	Fri, Nov 16, 2001	12.96	12.99	12.81	12.95
1021	NYSE	FDP	Thu, Nov 15, 2001	12.82	13.00	12.81	12.97
1020	NYSE	FDP	Wed, Nov 14, 2001	13.15	13.15	12.50	12.81
1019	NYSE	FDP	Tue, Nov 13, 2001	13.10	13.36	13.10	13.10
1018	NYSE	FDP	Mon, Nov 12, 2001	13.35	13.35	13.02	13.19
1017	NYSE	FDP	Fri, Nov 9, 2001	13.15	13.65	13.05	13.33
1016	NYSE	FDP	Thu, Nov 8, 2001	13.20	13.28	12.92	12.99
1015	NYSE	FDP	Wed, Nov 7, 2001	13.10	13.65	13.01	13.30
1014	NYSE	FDP	Tue, Nov 6, 2001	13.27	13.27	13.00	13.16
1013	NYSE	FDP	Mon, Nov 5, 2001	12.85	13.29	12.85	13.28
1012	NYSE	FDP	Fri, Nov 2, 2001	13.02	13.12	12.85	12.86
1011	NYSE	FDP	Thu, Nov 1, 2001	13.20	13.20	13.00	13.05
1010	NYSE	FDP	Wed, Oct 31, 2001	14.00	14.00	13.07	13.15
1009	NYSE	FDP	Tue, Oct 30, 2001	12.90	13.30	12.78	13.07
1008	NYSE	FDP	Mon, Oct 29, 2001	12.35	12.85	12.35	12.80
1007	NYSE	FDP	Fri, Oct 26, 2001	11.95	12.35	11.92	12.35
1006	NYSE	FDP	Thu, Oct 25, 2001	12.50	13.30	11.69	11.90
1005	NYSE	FDP	Wed, Oct 24, 2001	12.22	12.49	12.22	12.39
1004	NYSE	FDP	Tue, Oct 23, 2001	12.36	12.55	12.25	12.32
1003	NYSE	FDP	Mon, Oct 22, 2001	12.50	12.64	12.00	12.26
1002	NYSE	FDP	Fri, Oct 19, 2001	12.95	12.95	12.16	12.50
1001	NYSE	FDP	Thu, Oct 18, 2001	12.73	13.00	12.70	12.95
1000	NYSE	FDP	Wed, Oct 17, 2001	12.96	13.04	12.70	12.78
999	NYSE	FDP	Tue, Oct 16, 2001	12.91	12.99	12.88	12.95
998	NYSE	FDP	Mon, Oct 15, 2001	12.95	13.19	12.89	12.91
997	NYSE	FDP	Fri, Oct 12, 2001	13.20	13.23	12.74	12.85
996	NYSE	FDP	Thu, Oct 11, 2001	13.25	13.82	13.20	13.23
995	NYSE	FDP	Wed, Oct 10, 2001	12.97	13.41	12.95	13.25
994	NYSE	FDP	Tue, Oct 9, 2001	12.75	13.00	12.70	12.98
993	NYSE	FDP	Mon, Oct 8, 2001	12.67	12.80	12.60	12.77
992	NYSE	FDP	Fri, Oct 5, 2001	13.05	13.16	12.56	12.66
991	NYSE	FDP	Thu, Oct 4, 2001	13.00	13.28	12.99	12.99
990	NYSE	FDP	Wed, Oct 3, 2001	13.07	13.31	13.00	13.00
989	NYSE	FDP	Tue, Oct 2, 2001	12.56	13.20	12.56	13.06
988	NYSE	FDP	Mon, Oct 1, 2001	12.96	13.00	12.42	12.55
987	NYSE	FDP	Fri, Sep 28, 2001	13.00	13.10	12.75	12.96
986	NYSE	FDP	Thu, Sep 27, 2001	12.41	12.55	12.00	12.39
985	NYSE	FDP	Wed, Sep 26, 2001	12.98	12.99	12.25	12.40
984	NYSE	FDP	Tue, Sep 25, 2001	12.25	13.10	12.15	12.95
983	NYSE	FDP	Mon, Sep 24, 2001	11.85	12.55	11.85	12.20
982	NYSE	FDP	Fri, Sep 21, 2001	10.15	11.65	10.10	11.60
981	NYSE	FDP	Thu, Sep 20, 2001	13.50	13.50	11.45	11.54
980	NYSE	FDP	Wed, Sep 19, 2001	13.82	14.00	13.40	13.60
979	NYSE	FDP	Tue, Sep 18, 2001	13.15	14.20	13.07	13.82
978	NYSE	FDP	Mon, Sep 17, 2001	14.40	14.40	12.95	13.20
977	NYSE	FDP	Mon, Sep 10, 2001	15.20	15.30	14.90	15.30
976	NYSE	FDP	Fri, Sep 7, 2001	14.35	15.95	14.35	15.18
975	NYSE	FDP	Thu, Sep 6, 2001	14.42	14.45	14.30	14.37
974	NYSE	FDP	Wed, Sep 5, 2001	14.49	14.57	14.30	14.30
973	NYSE	FDP	Tue, Sep 4, 2001	14.95	14.95	14.25	14.47
972	NYSE	FDP	Fri, Aug 31, 2001	14.33	14.85	14.30	14.85
971	NYSE	FDP	Thu, Aug 30, 2001	14.05	14.48	14.05	14.40
970	NYSE	FDP	Wed, Aug 29, 2001	13.75	14.20	13.60	14.10
969	NYSE	FDP	Tue, Aug 28, 2001	13.70	13.90	13.70	13.70
968	NYSE	FDP	Mon, Aug 27, 2001	13.50	13.80	13.50	13.70
967	NYSE	FDP	Fri, Aug 24, 2001	13.50	14.00	13.50	13.50
966	NYSE	FDP	Thu, Aug 23, 2001	13.98	14.24	13.50	13.50
965	NYSE	FDP	Wed, Aug 22, 2001	13.75	13.98	13.75	13.98
964	NYSE	FDP	Tue, Aug 21, 2001	13.49	13.94	13.40	13.71
963	NYSE	FDP	Mon, Aug 20, 2001	13.15	13.55	13.12	13.53
962	NYSE	FDP	Fri, Aug 17, 2001	13.19	13.24	13.05	13.15
961	NYSE	FDP	Thu, Aug 16, 2001	13.25	13.25	13.10	13.19
960	NYSE	FDP	Wed, Aug 15, 2001	13.18	13.34	13.00	13.24
959	NYSE	FDP	Tue, Aug 14, 2001	12.80	13.10	12.73	13.08
958	NYSE	FDP	Mon, Aug 13, 2001	13.09	13.09	12.82	12.90
957	NYSE	FDP	Fri, Aug 10, 2001	12.98	13.07	12.85	13.06
956	NYSE	FDP	Thu, Aug 9, 2001	13.01	13.08	12.81	13.08
955	NYSE	FDP	Wed, Aug 8, 2001	12.70	13.30	12.70	13.07
954	NYSE	FDP	Tue, Aug 7, 2001	13.30	13.40	13.00	13.15
953	NYSE	FDP	Mon, Aug 6, 2001	13.55	13.85	13.30	13.30
952	NYSE	FDP	Fri, Aug 3, 2001	13.65	13.85	13.38	13.45
951	NYSE	FDP	Thu, Aug 2, 2001	13.50	13.85	13.25	13.56
950	NYSE	FDP	Wed, Aug 1, 2001	12.00	12.75	12.00	12.75
949	NYSE	FDP	Tue, Jul 31, 2001	11.85	12.25	11.60	11.95
948	NYSE	FDP	Mon, Jul 30, 2001	11.79	12.02	11.66	11.95
947	NYSE	FDP	Fri, Jul 27, 2001	12.01	12.11	11.71	11.80
946	NYSE	FDP	Thu, Jul 26, 2001	12.05	12.05	11.61	12.05
945	NYSE	FDP	Wed, Jul 25, 2001	12.12	12.45	12.10	12.11
944	NYSE	FDP	Tue, Jul 24, 2001	12.35	12.50	12.05	12.12
943	NYSE	FDP	Mon, Jul 23, 2001	12.39	12.45	12.25	12.35
942	NYSE	FDP	Fri, Jul 20, 2001	12.15	12.40	11.95	12.40
941	NYSE	FDP	Thu, Jul 19, 2001	12.20	12.50	12.00	12.01
940	NYSE	FDP	Wed, Jul 18, 2001	12.00	12.50	12.00	12.10
939	NYSE	FDP	Tue, Jul 17, 2001	11.05	12.25	10.95	12.10
938	NYSE	FDP	Mon, Jul 16, 2001	11.05	11.22	10.91	11.15
937	NYSE	FDP	Fri, Jul 13, 2001	11.50	11.70	11.04	11.15
936	NYSE	FDP	Thu, Jul 12, 2001	11.54	12.12	11.50	11.60
935	NYSE	FDP	Wed, Jul 11, 2001	10.70	11.44	10.46	11.30
934	NYSE	FDP	Tue, Jul 10, 2001	10.70	10.82	10.50	10.75
933	NYSE	FDP	Mon, Jul 9, 2001	10.68	10.78	10.60	10.75
932	NYSE	FDP	Fri, Jul 6, 2001	10.65	10.83	10.55	10.58
931	NYSE	FDP	Thu, Jul 5, 2001	10.71	10.90	10.60	10.70
930	NYSE	FDP	Tue, Jul 3, 2001	10.70	10.83	10.70	10.71
929	NYSE	FDP	Mon, Jul 2, 2001	11.10	11.15	10.81	10.85
928	NYSE	FDP	Fri, Jun 29, 2001	10.68	11.03	10.65	11.03
927	NYSE	FDP	Thu, Jun 28, 2001	10.90	11.00	10.35	10.70
926	NYSE	FDP	Wed, Jun 27, 2001	10.45	11.08	10.39	11.00
925	NYSE	FDP	Tue, Jun 26, 2001	10.41	10.55	10.30	10.55
924	NYSE	FDP	Mon, Jun 25, 2001	10.75	10.75	10.40	10.40
923	NYSE	FDP	Fri, Jun 22, 2001	10.14	10.65	10.14	10.35
922	NYSE	FDP	Thu, Jun 21, 2001	10.25	10.38	10.05	10.05
921	NYSE	FDP	Wed, Jun 20, 2001	10.25	10.50	10.10	10.35
920	NYSE	FDP	Tue, Jun 19, 2001	10.30	10.50	10.00	10.30
919	NYSE	FDP	Mon, Jun 18, 2001	9.10	10.00	9.10	10.00
918	NYSE	FDP	Fri, Jun 15, 2001	9.17	9.17	9.00	9.01
917	NYSE	FDP	Thu, Jun 14, 2001	9.29	9.29	9.10	9.17
916	NYSE	FDP	Wed, Jun 13, 2001	9.22	9.40	9.21	9.30
915	NYSE	FDP	Tue, Jun 12, 2001	8.78	9.12	8.75	9.12
914	NYSE	FDP	Mon, Jun 11, 2001	9.01	9.01	8.55	8.84
913	NYSE	FDP	Fri, Jun 8, 2001	9.10	9.24	9.10	9.24
912	NYSE	FDP	Thu, Jun 7, 2001	10.00	10.05	9.11	9.11
911	NYSE	FDP	Wed, Jun 6, 2001	10.45	10.45	10.05	10.10
910	NYSE	FDP	Tue, Jun 5, 2001	10.29	10.51	10.29	10.45
909	NYSE	FDP	Mon, Jun 4, 2001	10.53	10.67	10.15	10.35
908	NYSE	FDP	Fri, Jun 1, 2001	11.00	11.00	10.45	10.63
907	NYSE	FDP	Thu, May 31, 2001	10.25	11.00	10.25	11.00
906	NYSE	FDP	Wed, May 30, 2001	9.95	10.25	9.91	9.99
905	NYSE	FDP	Tue, May 29, 2001	9.90	10.00	9.85	9.95
904	NYSE	FDP	Fri, May 25, 2001	9.96	10.00	9.88	9.97
903	NYSE	FDP	Thu, May 24, 2001	10.27	10.45	10.01	10.06
902	NYSE	FDP	Wed, May 23, 2001	10.30	10.30	10.15	10.17
901	NYSE	FDP	Tue, May 22, 2001	9.85	10.15	9.85	10.09
900	NYSE	FDP	Mon, May 21, 2001	9.40	9.75	9.35	9.75
899	NYSE	FDP	Fri, May 18, 2001	9.95	10.05	9.50	9.50
898	NYSE	FDP	Thu, May 17, 2001	9.20	10.10	9.03	10.00
897	NYSE	FDP	Wed, May 16, 2001	8.60	9.45	8.50	9.30
896	NYSE	FDP	Tue, May 15, 2001	8.61	8.71	8.56	8.60
895	NYSE	FDP	Mon, May 14, 2001	8.44	8.60	8.31	8.51
894	NYSE	FDP	Fri, May 11, 2001	8.40	8.50	8.31	8.41
893	NYSE	FDP	Thu, May 10, 2001	8.20	8.45	8.20	8.39
892	NYSE	FDP	Wed, May 9, 2001	8.40	8.49	8.10	8.20
891	NYSE	FDP	Tue, May 8, 2001	8.20	8.48	8.15	8.37
890	NYSE	FDP	Mon, May 7, 2001	7.82	8.40	7.82	8.10
889	NYSE	FDP	Fri, May 4, 2001	7.41	7.90	7.30	7.72
888	NYSE	FDP	Thu, May 3, 2001	6.95	7.65	6.95	7.40
887	NYSE	FDP	Wed, May 2, 2001	6.85	6.97	6.70	6.85
886	NYSE	FDP	Tue, May 1, 2001	6.85	6.90	6.61	6.80
885	NYSE	FDP	Mon, Apr 30, 2001	6.88	6.99	6.72	6.80
884	NYSE	FDP	Fri, Apr 27, 2001	6.40	6.91	6.40	6.91
883	NYSE	FDP	Thu, Apr 26, 2001	6.70	6.70	6.36	6.40
882	NYSE	FDP	Wed, Apr 25, 2001	6.52	6.75	6.45	6.60
881	NYSE	FDP	Tue, Apr 24, 2001	6.30	6.58	6.30	6.58
880	NYSE	FDP	Mon, Apr 23, 2001	6.45	6.46	6.35	6.35
879	NYSE	FDP	Fri, Apr 20, 2001	6.50	6.50	6.35	6.49
878	NYSE	FDP	Thu, Apr 19, 2001	6.31	6.50	6.30	6.48
877	NYSE	FDP	Wed, Apr 18, 2001	6.00	6.32	6.00	6.30
876	NYSE	FDP	Tue, Apr 17, 2001	6.00	6.10	5.80	6.00
875	NYSE	FDP	Mon, Apr 16, 2001	6.00	6.10	5.75	6.00
874	NYSE	FDP	Thu, Apr 12, 2001	6.35	6.45	6.05	6.05
873	NYSE	FDP	Wed, Apr 11, 2001	6.40	6.50	6.05	6.35
872	NYSE	FDP	Tue, Apr 10, 2001	6.09	6.30	6.05	6.30
871	NYSE	FDP	Mon, Apr 9, 2001	6.00	6.10	5.95	6.00
870	NYSE	FDP	Fri, Apr 6, 2001	6.00	6.00	5.95	5.99
869	NYSE	FDP	Thu, Apr 5, 2001	6.00	6.05	5.99	6.00
868	NYSE	FDP	Wed, Apr 4, 2001	6.01	6.05	5.98	6.00
867	NYSE	FDP	Tue, Apr 3, 2001	6.08	6.14	6.00	6.00
866	NYSE	FDP	Mon, Apr 2, 2001	6.15	6.49	6.10	6.18
865	NYSE	FDP	Fri, Mar 30, 2001	6.09	6.11	5.90	6.05
864	NYSE	FDP	Thu, Mar 29, 2001	6.35	6.35	6.02	6.02
863	NYSE	FDP	Wed, Mar 28, 2001	6.28	6.50	6.15	6.40
862	NYSE	FDP	Tue, Mar 27, 2001	6.40	6.46	6.28	6.28
861	NYSE	FDP	Mon, Mar 26, 2001	6.39	6.45	6.25	6.31
860	NYSE	FDP	Fri, Mar 23, 2001	6.40	6.40	6.31	6.36
859	NYSE	FDP	Thu, Mar 22, 2001	6.75	6.75	6.25	6.32
858	NYSE	FDP	Wed, Mar 21, 2001	6.95	6.95	6.70	6.80
857	NYSE	FDP	Tue, Mar 20, 2001	6.78	7.25	6.68	7.00
856	NYSE	FDP	Mon, Mar 19, 2001	6.87	6.87	6.41	6.75
855	NYSE	FDP	Fri, Mar 16, 2001	6.85	6.86	6.77	6.77
854	NYSE	FDP	Thu, Mar 15, 2001	7.20	7.20	6.80	6.81
853	NYSE	FDP	Wed, Mar 14, 2001	7.40	7.40	7.25	7.25
852	NYSE	FDP	Tue, Mar 13, 2001	7.30	7.40	7.15	7.40
851	NYSE	FDP	Mon, Mar 12, 2001	7.64	7.64	7.25	7.25
850	NYSE	FDP	Fri, Mar 9, 2001	7.60	7.68	7.26	7.54
849	NYSE	FDP	Thu, Mar 8, 2001	7.70	7.70	7.52	7.65
848	NYSE	FDP	Wed, Mar 7, 2001	7.65	7.75	7.46	7.70
847	NYSE	FDP	Tue, Mar 6, 2001	7.70	7.75	7.60	7.67
846	NYSE	FDP	Mon, Mar 5, 2001	7.80	7.85	7.70	7.76
845	NYSE	FDP	Fri, Mar 2, 2001	7.96	7.96	7.76	7.81
844	NYSE	FDP	Thu, Mar 1, 2001	7.75	8.15	7.70	8.00
843	NYSE	FDP	Wed, Feb 28, 2001	7.50	7.75	7.50	7.75
842	NYSE	FDP	Tue, Feb 27, 2001	7.65	7.65	7.50	7.50
841	NYSE	FDP	Mon, Feb 26, 2001	7.30	7.59	7.30	7.59
840	NYSE	FDP	Fri, Feb 23, 2001	7.50	7.50	7.01	7.45
839	NYSE	FDP	Thu, Feb 22, 2001	7.30	7.50	7.15	7.49
838	NYSE	FDP	Wed, Feb 21, 2001	7.39	7.50	7.11	7.30
837	NYSE	FDP	Tue, Feb 20, 2001	7.30	7.30	7.15	7.29
836	NYSE	FDP	Fri, Feb 16, 2001	7.67	7.67	7.16	7.25
835	NYSE	FDP	Thu, Feb 15, 2001	7.20	7.68	7.20	7.67
834	NYSE	FDP	Wed, Feb 14, 2001	6.97	6.97	6.70	6.89
833	NYSE	FDP	Tue, Feb 13, 2001	7.22	7.22	6.70	6.97
832	NYSE	FDP	Mon, Feb 12, 2001	7.40	7.45	7.20	7.32
831	NYSE	FDP	Fri, Feb 9, 2001	7.94	7.99	7.30	7.30
830	NYSE	FDP	Thu, Feb 8, 2001	7.75	7.85	7.75	7.84
829	NYSE	FDP	Wed, Feb 7, 2001	7.57	7.80	7.50	7.75
828	NYSE	FDP	Tue, Feb 6, 2001	7.90	8.05	7.44	7.47
827	NYSE	FDP	Mon, Feb 5, 2001	7.75	8.89	7.70	7.80
826	NYSE	FDP	Fri, Feb 2, 2001	7.25	7.50	7.25	7.49
825	NYSE	FDP	Thu, Feb 1, 2001	6.13	7.29	6.13	7.20
824	NYSE	FDP	Wed, Jan 31, 2001	6.00	6.13	6.00	6.13
823	NYSE	FDP	Tue, Jan 30, 2001	6.05	6.12	6.02	6.02
822	NYSE	FDP	Mon, Jan 29, 2001	6.00	6.00	5.90	5.95
821	NYSE	FDP	Fri, Jan 26, 2001	5.69	6.06	5.69	6.00
820	NYSE	FDP	Thu, Jan 25, 2001	6.00	6.00	5.81	5.81
819	NYSE	FDP	Wed, Jan 24, 2001	6.19	6.19	6.00	6.13
818	NYSE	FDP	Tue, Jan 23, 2001	5.81	6.31	5.81	6.25
817	NYSE	FDP	Mon, Jan 22, 2001	5.88	6.00	5.88	5.94
816	NYSE	FDP	Fri, Jan 19, 2001	6.25	6.31	5.81	5.88
815	NYSE	FDP	Thu, Jan 18, 2001	6.50	6.50	6.13	6.13
814	NYSE	FDP	Wed, Jan 17, 2001	5.69	6.38	5.69	6.31
813	NYSE	FDP	Tue, Jan 16, 2001	5.88	5.88	5.56	5.69
812	NYSE	FDP	Fri, Jan 12, 2001	5.63	5.88	5.63	5.75
811	NYSE	FDP	Thu, Jan 11, 2001	5.63	5.75	5.50	5.56
810	NYSE	FDP	Wed, Jan 10, 2001	5.63	5.75	5.44	5.56
809	NYSE	FDP	Tue, Jan 9, 2001	5.38	5.88	5.38	5.75
808	NYSE	FDP	Mon, Jan 8, 2001	5.69	5.69	5.38	5.38
807	NYSE	FDP	Fri, Jan 5, 2001	5.25	5.75	5.13	5.75
806	NYSE	FDP	Thu, Jan 4, 2001	5.63	5.75	5.25	5.38
805	NYSE	FDP	Wed, Jan 3, 2001	4.88	5.50	4.88	5.50
804	NYSE	FDP	Tue, Jan 2, 2001	4.56	4.81	4.56	4.75
803	NYSE	FDP	Fri, Dec 29, 2000	4.38	4.63	4.38	4.50
802	NYSE	FDP	Thu, Dec 28, 2000	4.06	4.50	4.06	4.44
801	NYSE	FDP	Wed, Dec 27, 2000	4.06	4.13	3.94	4.13
800	NYSE	FDP	Tue, Dec 26, 2000	3.94	4.06	3.94	3.94
799	NYSE	FDP	Fri, Dec 22, 2000	4.00	4.00	3.75	4.00
798	NYSE	FDP	Thu, Dec 21, 2000	4.00	4.13	3.75	3.88
797	NYSE	FDP	Wed, Dec 20, 2000	4.00	4.06	3.88	4.00
796	NYSE	FDP	Tue, Dec 19, 2000	4.31	4.44	4.06	4.13
795	NYSE	FDP	Mon, Dec 18, 2000	4.13	4.25	4.06	4.25
794	NYSE	FDP	Fri, Dec 15, 2000	4.13	4.25	4.06	4.19
793	NYSE	FDP	Thu, Dec 14, 2000	4.25	4.25	4.06	4.13
792	NYSE	FDP	Wed, Dec 13, 2000	4.38	4.38	4.19	4.19
791	NYSE	FDP	Tue, Dec 12, 2000	4.38	4.44	4.31	4.38
790	NYSE	FDP	Mon, Dec 11, 2000	4.38	4.50	4.31	4.31
789	NYSE	FDP	Fri, Dec 8, 2000	4.38	4.56	4.38	4.38
788	NYSE	FDP	Thu, Dec 7, 2000	4.06	4.31	4.06	4.31
787	NYSE	FDP	Wed, Dec 6, 2000	4.13	4.19	4.06	4.13
786	NYSE	FDP	Tue, Dec 5, 2000	4.38	4.38	3.94	4.13
785	NYSE	FDP	Mon, Dec 4, 2000	4.44	4.44	4.25	4.31
784	NYSE	FDP	Fri, Dec 1, 2000	4.31	4.56	4.31	4.31
783	NYSE	FDP	Thu, Nov 30, 2000	4.44	4.44	4.25	4.31
782	NYSE	FDP	Wed, Nov 29, 2000	4.31	4.63	4.31	4.56
781	NYSE	FDP	Tue, Nov 28, 2000	4.56	4.75	4.25	4.31
780	NYSE	FDP	Mon, Nov 27, 2000	4.63	4.75	4.25	4.69
779	NYSE	FDP	Fri, Nov 24, 2000	4.75	4.81	4.50	4.75
778	NYSE	FDP	Wed, Nov 22, 2000	4.63	4.88	4.63	4.81
777	NYSE	FDP	Tue, Nov 21, 2000	4.63	4.63	4.38	4.56
776	NYSE	FDP	Mon, Nov 20, 2000	5.00	5.00	4.75	4.75
775	NYSE	FDP	Fri, Nov 17, 2000	5.00	5.19	4.81	5.13
774	NYSE	FDP	Thu, Nov 16, 2000	5.38	5.44	4.81	4.94
773	NYSE	FDP	Wed, Nov 15, 2000	5.56	5.56	4.81	5.25
772	NYSE	FDP	Tue, Nov 14, 2000	4.63	5.56	4.63	5.56
771	NYSE	FDP	Mon, Nov 13, 2000	4.75	4.88	4.50	4.50
770	NYSE	FDP	Fri, Nov 10, 2000	4.75	4.94	4.69	4.88
769	NYSE	FDP	Thu, Nov 9, 2000	5.06	5.06	4.63	4.75
768	NYSE	FDP	Wed, Nov 8, 2000	5.06	5.06	4.88	4.94
767	NYSE	FDP	Tue, Nov 7, 2000	5.38	5.38	5.06	5.06
766	NYSE	FDP	Mon, Nov 6, 2000	4.56	5.56	4.56	5.25
765	NYSE	FDP	Fri, Nov 3, 2000	4.50	4.75	4.50	4.63
764	NYSE	FDP	Thu, Nov 2, 2000	4.94	4.94	4.19	4.63
763	NYSE	FDP	Wed, Nov 1, 2000	4.00	5.06	3.94	5.06
762	NYSE	FDP	Tue, Oct 31, 2000	4.00	4.00	3.88	3.94
761	NYSE	FDP	Mon, Oct 30, 2000	3.94	4.00	3.88	4.00
760	NYSE	FDP	Fri, Oct 27, 2000	3.88	4.00	3.88	4.00
759	NYSE	FDP	Thu, Oct 26, 2000	3.94	4.06	3.94	3.94
758	NYSE	FDP	Wed, Oct 25, 2000	3.94	4.00	3.94	3.94
757	NYSE	FDP	Tue, Oct 24, 2000	3.63	3.94	3.63	3.81
756	NYSE	FDP	Mon, Oct 23, 2000	3.69	3.88	3.63	3.75
755	NYSE	FDP	Fri, Oct 20, 2000	3.88	3.88	3.63	3.63
754	NYSE	FDP	Thu, Oct 19, 2000	3.69	4.06	3.56	3.63
753	NYSE	FDP	Wed, Oct 18, 2000	3.88	3.88	3.38	3.81
752	NYSE	FDP	Tue, Oct 17, 2000	4.13	4.13	3.69	3.94
751	NYSE	FDP	Mon, Oct 16, 2000	4.13	4.13	4.00	4.00
750	NYSE	FDP	Fri, Oct 13, 2000	4.00	4.13	4.00	4.13
749	NYSE	FDP	Thu, Oct 12, 2000	4.31	4.38	4.00	4.00
748	NYSE	FDP	Wed, Oct 11, 2000	4.38	4.44	4.31	4.38
747	NYSE	FDP	Tue, Oct 10, 2000	4.50	4.50	4.25	4.38
746	NYSE	FDP	Mon, Oct 9, 2000	4.81	4.81	4.25	4.44
745	NYSE	FDP	Fri, Oct 6, 2000	4.88	5.00	4.75	4.75
744	NYSE	FDP	Thu, Oct 5, 2000	5.25	5.25	4.75	4.94
743	NYSE	FDP	Wed, Oct 4, 2000	5.44	5.50	5.06	5.31
742	NYSE	FDP	Tue, Oct 3, 2000	5.56	5.63	5.13	5.56
741	NYSE	FDP	Mon, Oct 2, 2000	6.44	6.44	5.63	5.63
740	NYSE	FDP	Fri, Sep 29, 2000	5.75	6.56	5.63	6.56
739	NYSE	FDP	Thu, Sep 28, 2000	6.00	6.13	5.38	5.50
738	NYSE	FDP	Wed, Sep 27, 2000	5.75	5.81	5.63	5.75
737	NYSE	FDP	Tue, Sep 26, 2000	6.00	6.00	5.69	5.69
736	NYSE	FDP	Mon, Sep 25, 2000	5.88	6.13	5.69	6.13
735	NYSE	FDP	Fri, Sep 22, 2000	5.63	5.94	5.56	5.88
734	NYSE	FDP	Thu, Sep 21, 2000	5.75	5.81	5.69	5.69
733	NYSE	FDP	Wed, Sep 20, 2000	5.88	5.88	5.75	5.75
732	NYSE	FDP	Tue, Sep 19, 2000	5.81	5.94	5.75	5.75
731	NYSE	FDP	Mon, Sep 18, 2000	5.88	5.88	5.69	5.75
730	NYSE	FDP	Fri, Sep 15, 2000	5.94	5.94	5.75	5.81
729	NYSE	FDP	Thu, Sep 14, 2000	5.88	5.88	5.81	5.88
728	NYSE	FDP	Wed, Sep 13, 2000	5.81	5.94	5.75	5.88
727	NYSE	FDP	Tue, Sep 12, 2000	5.88	5.94	5.81	5.81
726	NYSE	FDP	Mon, Sep 11, 2000	6.00	6.00	5.88	5.88
725	NYSE	FDP	Fri, Sep 8, 2000	5.88	6.00	5.88	5.94
724	NYSE	FDP	Thu, Sep 7, 2000	5.88	5.94	5.88	5.94
723	NYSE	FDP	Wed, Sep 6, 2000	5.94	5.94	5.88	5.94
722	NYSE	FDP	Tue, Sep 5, 2000	6.00	6.00	5.94	6.00
721	NYSE	FDP	Fri, Sep 1, 2000	5.88	6.00	5.88	5.94
720	NYSE	FDP	Thu, Aug 31, 2000	5.94	5.94	5.88	5.88
719	NYSE	FDP	Wed, Aug 30, 2000	6.00	6.00	5.94	5.94
718	NYSE	FDP	Tue, Aug 29, 2000	5.94	6.00	5.88	5.94
717	NYSE	FDP	Mon, Aug 28, 2000	5.88	6.00	5.88	5.94
716	NYSE	FDP	Fri, Aug 25, 2000	5.88	5.94	5.88	5.88
715	NYSE	FDP	Thu, Aug 24, 2000	6.00	6.06	5.88	5.94
714	NYSE	FDP	Wed, Aug 23, 2000	5.88	6.00	5.88	5.94
713	NYSE	FDP	Tue, Aug 22, 2000	6.06	6.13	5.75	5.94
712	NYSE	FDP	Mon, Aug 21, 2000	5.94	6.06	5.94	6.00
711	NYSE	FDP	Fri, Aug 18, 2000	5.94	6.00	5.63	5.94
710	NYSE	FDP	Thu, Aug 17, 2000	5.94	6.00	5.88	5.94
709	NYSE	FDP	Wed, Aug 16, 2000	6.00	6.06	5.88	5.94
708	NYSE	FDP	Tue, Aug 15, 2000	5.88	6.13	5.81	6.13
707	NYSE	FDP	Mon, Aug 14, 2000	5.88	6.00	5.81	5.81
706	NYSE	FDP	Fri, Aug 11, 2000	6.00	6.00	5.75	5.88
705	NYSE	FDP	Thu, Aug 10, 2000	5.88	6.06	5.88	5.94
704	NYSE	FDP	Wed, Aug 9, 2000	5.94	5.94	5.81	5.94
703	NYSE	FDP	Tue, Aug 8, 2000	5.75	5.88	5.75	5.88
702	NYSE	FDP	Mon, Aug 7, 2000	5.88	5.94	5.75	5.81
701	NYSE	FDP	Fri, Aug 4, 2000	6.06	6.06	5.88	5.94
700	NYSE	FDP	Thu, Aug 3, 2000	6.06	6.13	5.94	5.94
699	NYSE	FDP	Wed, Aug 2, 2000	6.06	6.19	6.06	6.13
698	NYSE	FDP	Tue, Aug 1, 2000	6.25	6.25	6.00	6.06
697	NYSE	FDP	Mon, Jul 31, 2000	6.13	6.25	5.94	6.25
696	NYSE	FDP	Fri, Jul 28, 2000	6.00	6.06	6.00	6.06
695	NYSE	FDP	Thu, Jul 27, 2000	6.00	6.13	5.88	6.13
694	NYSE	FDP	Wed, Jul 26, 2000	6.00	6.13	5.81	6.13
693	NYSE	FDP	Tue, Jul 25, 2000	6.06	6.13	6.00	6.06
692	NYSE	FDP	Mon, Jul 24, 2000	6.13	6.25	6.13	6.13
691	NYSE	FDP	Fri, Jul 21, 2000	6.19	6.19	6.06	6.13
690	NYSE	FDP	Thu, Jul 20, 2000	6.19	6.19	6.13	6.13
689	NYSE	FDP	Wed, Jul 19, 2000	6.19	6.19	6.13	6.13
688	NYSE	FDP	Tue, Jul 18, 2000	6.06	6.19	6.00	6.19
687	NYSE	FDP	Mon, Jul 17, 2000	6.25	6.25	6.06	6.06
686	NYSE	FDP	Fri, Jul 14, 2000	6.25	6.25	6.13	6.19
685	NYSE	FDP	Thu, Jul 13, 2000	6.25	6.44	6.06	6.19
684	NYSE	FDP	Wed, Jul 12, 2000	6.63	6.63	6.38	6.38
683	NYSE	FDP	Tue, Jul 11, 2000	6.75	6.75	6.38	6.56
682	NYSE	FDP	Mon, Jul 10, 2000	6.56	6.75	6.25	6.75
681	NYSE	FDP	Fri, Jul 7, 2000	6.56	6.69	6.50	6.69
680	NYSE	FDP	Thu, Jul 6, 2000	7.00	7.00	6.56	6.63
679	NYSE	FDP	Wed, Jul 5, 2000	7.06	7.06	6.81	7.00
678	NYSE	FDP	Mon, Jul 3, 2000	7.00	7.06	6.81	7.00
677	NYSE	FDP	Fri, Jun 30, 2000	7.13	7.13	6.75	6.88
676	NYSE	FDP	Thu, Jun 29, 2000	6.25	7.56	6.06	7.25
675	NYSE	FDP	Wed, Jun 28, 2000	6.63	6.63	6.50	6.56
674	NYSE	FDP	Tue, Jun 27, 2000	6.69	6.69	6.50	6.63
673	NYSE	FDP	Mon, Jun 26, 2000	6.75	6.94	6.50	6.56
672	NYSE	FDP	Fri, Jun 23, 2000	7.00	7.00	6.81	6.81
671	NYSE	FDP	Thu, Jun 22, 2000	6.88	7.00	6.88	7.00
670	NYSE	FDP	Wed, Jun 21, 2000	7.00	7.13	6.88	7.00
669	NYSE	FDP	Tue, Jun 20, 2000	7.06	7.13	6.81	7.00
668	NYSE	FDP	Mon, Jun 19, 2000	7.00	7.00	6.75	7.00
667	NYSE	FDP	Fri, Jun 16, 2000	7.13	7.25	7.00	7.06
666	NYSE	FDP	Thu, Jun 15, 2000	7.13	7.13	7.00	7.00
665	NYSE	FDP	Wed, Jun 14, 2000	7.44	7.44	7.13	7.13
664	NYSE	FDP	Tue, Jun 13, 2000	7.25	7.50	7.25	7.38
663	NYSE	FDP	Mon, Jun 12, 2000	7.38	7.50	7.13	7.31
662	NYSE	FDP	Fri, Jun 9, 2000	7.63	7.63	7.44	7.50
661	NYSE	FDP	Thu, Jun 8, 2000	7.88	7.88	7.56	7.69
660	NYSE	FDP	Wed, Jun 7, 2000	7.94	7.94	7.88	7.88
659	NYSE	FDP	Tue, Jun 6, 2000	8.00	8.13	7.88	8.00
658	NYSE	FDP	Mon, Jun 5, 2000	7.75	8.00	7.69	8.00
657	NYSE	FDP	Fri, Jun 2, 2000	7.50	7.75	7.25	7.63
656	NYSE	FDP	Thu, Jun 1, 2000	7.25	7.44	7.25	7.44
655	NYSE	FDP	Wed, May 31, 2000	7.25	7.38	7.19	7.25
654	NYSE	FDP	Tue, May 30, 2000	7.25	7.31	7.13	7.25
653	NYSE	FDP	Fri, May 26, 2000	7.38	7.38	7.00	7.25
652	NYSE	FDP	Thu, May 25, 2000	7.38	7.50	7.38	7.38
651	NYSE	FDP	Wed, May 24, 2000	7.50	7.63	7.38	7.38
650	NYSE	FDP	Tue, May 23, 2000	7.50	7.50	7.25	7.44
649	NYSE	FDP	Mon, May 22, 2000	7.50	7.63	7.38	7.44
648	NYSE	FDP	Fri, May 19, 2000	7.63	7.69	7.44	7.50
647	NYSE	FDP	Thu, May 18, 2000	8.06	8.06	7.69	7.69
646	NYSE	FDP	Wed, May 17, 2000	7.50	8.00	7.38	8.00
645	NYSE	FDP	Tue, May 16, 2000	7.94	8.00	7.44	7.44
644	NYSE	FDP	Mon, May 15, 2000	8.06	8.06	7.75	7.94
643	NYSE	FDP	Fri, May 12, 2000	7.75	8.00	7.75	8.00
642	NYSE	FDP	Thu, May 11, 2000	8.00	8.00	7.75	7.88
641	NYSE	FDP	Wed, May 10, 2000	8.19	8.19	7.06	7.88
640	NYSE	FDP	Tue, May 9, 2000	8.50	8.50	8.06	8.06
639	NYSE	FDP	Mon, May 8, 2000	8.50	8.50	8.25	8.50
638	NYSE	FDP	Fri, May 5, 2000	8.50	8.69	8.31	8.50
637	NYSE	FDP	Thu, May 4, 2000	9.00	9.13	8.44	8.50
636	NYSE	FDP	Wed, May 3, 2000	8.50	9.00	8.50	9.00
635	NYSE	FDP	Tue, May 2, 2000	9.13	9.13	8.50	8.50
634	NYSE	FDP	Mon, May 1, 2000	8.56	9.25	8.44	9.25
633	NYSE	FDP	Fri, Apr 28, 2000	8.25	8.50	8.25	8.44
632	NYSE	FDP	Thu, Apr 27, 2000	8.13	8.31	7.63	8.25
631	NYSE	FDP	Wed, Apr 26, 2000	8.25	8.44	8.13	8.19
630	NYSE	FDP	Tue, Apr 25, 2000	8.25	8.50	8.19	8.31
629	NYSE	FDP	Mon, Apr 24, 2000	8.25	8.44	8.13	8.19
628	NYSE	FDP	Thu, Apr 20, 2000	8.25	8.38	8.06	8.19
627	NYSE	FDP	Wed, Apr 19, 2000	8.13	8.50	7.88	8.31
626	NYSE	FDP	Tue, Apr 18, 2000	7.50	8.00	7.50	8.00
625	NYSE	FDP	Mon, Apr 17, 2000	7.94	7.94	7.50	7.50
624	NYSE	FDP	Fri, Apr 14, 2000	8.44	8.50	7.94	8.06
623	NYSE	FDP	Thu, Apr 13, 2000	8.75	8.81	8.44	8.50
622	NYSE	FDP	Wed, Apr 12, 2000	8.69	8.81	8.38	8.63
621	NYSE	FDP	Tue, Apr 11, 2000	9.00	9.00	8.38	8.56
620	NYSE	FDP	Mon, Apr 10, 2000	9.31	9.31	8.88	9.00
619	NYSE	FDP	Fri, Apr 7, 2000	9.94	9.94	9.13	9.19
618	NYSE	FDP	Thu, Apr 6, 2000	9.75	9.94	9.69	9.94
617	NYSE	FDP	Wed, Apr 5, 2000	8.88	9.63	8.88	9.63
616	NYSE	FDP	Tue, Apr 4, 2000	8.81	9.00	8.75	8.81
615	NYSE	FDP	Mon, Apr 3, 2000	8.50	8.81	8.50	8.81
614	NYSE	FDP	Fri, Mar 31, 2000	8.13	8.81	8.13	8.50
613	NYSE	FDP	Thu, Mar 30, 2000	8.06	8.25	7.88	8.19
612	NYSE	FDP	Wed, Mar 29, 2000	7.75	8.44	7.75	8.06
611	NYSE	FDP	Tue, Mar 28, 2000	7.56	8.00	7.56	7.75
610	NYSE	FDP	Mon, Mar 27, 2000	7.31	7.69	7.31	7.50
609	NYSE	FDP	Fri, Mar 24, 2000	7.44	7.63	7.44	7.44
608	NYSE	FDP	Thu, Mar 23, 2000	6.88	7.44	6.81	7.44
607	NYSE	FDP	Wed, Mar 22, 2000	7.31	7.31	6.75	6.75
606	NYSE	FDP	Tue, Mar 21, 2000	7.19	7.38	7.19	7.31
605	NYSE	FDP	Mon, Mar 20, 2000	7.25	7.44	7.19	7.25
604	NYSE	FDP	Fri, Mar 17, 2000	7.75	7.75	7.13	7.19
603	NYSE	FDP	Thu, Mar 16, 2000	7.50	7.75	7.44	7.63
602	NYSE	FDP	Wed, Mar 15, 2000	7.63	7.63	7.31	7.38
601	NYSE	FDP	Tue, Mar 14, 2000	7.63	7.75	7.19	7.63
600	NYSE	FDP	Mon, Mar 13, 2000	7.44	7.63	7.38	7.50
599	NYSE	FDP	Fri, Mar 10, 2000	7.56	7.75	7.38	7.38
598	NYSE	FDP	Thu, Mar 9, 2000	8.13	8.13	7.50	7.50
597	NYSE	FDP	Wed, Mar 8, 2000	8.50	8.75	8.06	8.06
596	NYSE	FDP	Tue, Mar 7, 2000	8.44	9.06	8.19	8.44
595	NYSE	FDP	Mon, Mar 6, 2000	8.75	8.88	8.31	8.56
594	NYSE	FDP	Fri, Mar 3, 2000	7.81	8.75	7.81	8.63
593	NYSE	FDP	Thu, Mar 2, 2000	7.75	7.94	7.63	7.81
592	NYSE	FDP	Wed, Mar 1, 2000	7.50	7.94	7.44	7.88
591	NYSE	FDP	Tue, Feb 29, 2000	7.75	7.75	7.56	7.56
590	NYSE	FDP	Mon, Feb 28, 2000	7.50	7.75	7.50	7.63
589	NYSE	FDP	Fri, Feb 25, 2000	7.69	7.75	7.56	7.63
588	NYSE	FDP	Thu, Feb 24, 2000	7.50	7.63	7.44	7.63
587	NYSE	FDP	Wed, Feb 23, 2000	7.44	7.94	7.44	7.50
586	NYSE	FDP	Tue, Feb 22, 2000	7.69	7.75	7.31	7.44
585	NYSE	FDP	Fri, Feb 18, 2000	7.88	8.13	7.25	7.69
584	NYSE	FDP	Thu, Feb 17, 2000	8.00	8.25	7.75	7.88
583	NYSE	FDP	Wed, Feb 16, 2000	8.31	8.44	7.44	7.81
582	NYSE	FDP	Tue, Feb 15, 2000	7.88	8.63	7.88	8.38
581	NYSE	FDP	Mon, Feb 14, 2000	7.63	7.81	7.31	7.75
580	NYSE	FDP	Fri, Feb 11, 2000	7.63	7.75	7.56	7.69
579	NYSE	FDP	Thu, Feb 10, 2000	7.63	7.88	7.56	7.75
578	NYSE	FDP	Wed, Feb 9, 2000	7.75	7.81	7.50	7.69
577	NYSE	FDP	Tue, Feb 8, 2000	7.94	7.94	7.69	7.81
576	NYSE	FDP	Mon, Feb 7, 2000	7.94	7.94	7.56	7.88
575	NYSE	FDP	Fri, Feb 4, 2000	7.94	7.94	7.44	7.88
574	NYSE	FDP	Thu, Feb 3, 2000	8.00	8.00	7.75	7.94
573	NYSE	FDP	Wed, Feb 2, 2000	8.00	8.00	7.63	7.94
572	NYSE	FDP	Tue, Feb 1, 2000	7.94	8.06	7.81	8.00
571	NYSE	FDP	Mon, Jan 31, 2000	7.81	7.94	7.75	7.94
570	NYSE	FDP	Fri, Jan 28, 2000	8.13	8.13	7.75	7.88
569	NYSE	FDP	Thu, Jan 27, 2000	8.50	8.50	8.13	8.19
568	NYSE	FDP	Wed, Jan 26, 2000	8.69	8.69	8.19	8.56
567	NYSE	FDP	Tue, Jan 25, 2000	9.00	9.13	8.69	8.69
566	NYSE	FDP	Mon, Jan 24, 2000	9.00	9.06	8.81	9.00
565	NYSE	FDP	Fri, Jan 21, 2000	8.69	9.06	8.63	8.88
564	NYSE	FDP	Thu, Jan 20, 2000	8.75	8.75	8.63	8.75
563	NYSE	FDP	Wed, Jan 19, 2000	9.06	9.06	8.94	9.00
562	NYSE	FDP	Tue, Jan 18, 2000	9.25	9.25	8.88	9.00
561	NYSE	FDP	Fri, Jan 14, 2000	8.75	9.44	8.75	9.31
560	NYSE	FDP	Thu, Jan 13, 2000	8.69	8.75	8.63	8.75
559	NYSE	FDP	Wed, Jan 12, 2000	8.63	8.75	8.25	8.63
558	NYSE	FDP	Tue, Jan 11, 2000	9.13	9.13	8.63	8.63
557	NYSE	FDP	Mon, Jan 10, 2000	9.25	9.50	9.00	9.00
556	NYSE	FDP	Fri, Jan 7, 2000	9.63	9.63	9.13	9.31
555	NYSE	FDP	Thu, Jan 6, 2000	8.50	9.75	8.25	9.75
554	NYSE	FDP	Wed, Jan 5, 2000	8.88	8.88	8.38	8.50
553	NYSE	FDP	Tue, Jan 4, 2000	8.50	8.94	8.50	8.88
552	NYSE	FDP	Mon, Jan 3, 2000	9.06	9.06	8.69	9.00
551	NYSE	FDP	Fri, Dec 31, 1999	8.56	9.25	8.56	9.00
550	NYSE	FDP	Thu, Dec 30, 1999	8.13	8.69	7.88	8.69
549	NYSE	FDP	Wed, Dec 29, 1999	7.81	8.38	7.56	8.25
548	NYSE	FDP	Tue, Dec 28, 1999	7.88	7.94	7.56	7.94
547	NYSE	FDP	Mon, Dec 27, 1999	7.81	8.00	7.81	7.94
546	NYSE	FDP	Thu, Dec 23, 1999	8.19	8.25	7.69	7.88
545	NYSE	FDP	Wed, Dec 22, 1999	8.25	8.44	8.00	8.31
544	NYSE	FDP	Tue, Dec 21, 1999	8.31	8.69	8.25	8.38
543	NYSE	FDP	Mon, Dec 20, 1999	7.50	8.50	7.31	8.31
542	NYSE	FDP	Fri, Dec 17, 1999	6.50	8.00	6.50	7.50
541	NYSE	FDP	Thu, Dec 16, 1999	7.06	7.06	6.31	6.31
540	NYSE	FDP	Wed, Dec 15, 1999	7.25	7.25	6.94	7.13
539	NYSE	FDP	Tue, Dec 14, 1999	7.31	7.38	7.00	7.19
538	NYSE	FDP	Mon, Dec 13, 1999	7.88	7.88	7.38	7.38
537	NYSE	FDP	Fri, Dec 10, 1999	7.63	7.75	7.31	7.75
536	NYSE	FDP	Thu, Dec 9, 1999	7.81	7.81	7.44	7.56
535	NYSE	FDP	Wed, Dec 8, 1999	7.88	7.88	7.56	7.81
534	NYSE	FDP	Tue, Dec 7, 1999	8.19	8.19	7.63	7.88
533	NYSE	FDP	Mon, Dec 6, 1999	8.19	8.19	7.88	8.13
532	NYSE	FDP	Fri, Dec 3, 1999	8.13	8.19	8.06	8.19
531	NYSE	FDP	Thu, Dec 2, 1999	8.13	8.13	8.00	8.06
530	NYSE	FDP	Wed, Dec 1, 1999	8.19	8.38	8.06	8.13
529	NYSE	FDP	Tue, Nov 30, 1999	8.31	8.31	8.00	8.19
528	NYSE	FDP	Mon, Nov 29, 1999	8.56	8.69	8.13	8.63
527	NYSE	FDP	Fri, Nov 26, 1999	8.63	8.63	8.50	8.56
526	NYSE	FDP	Wed, Nov 24, 1999	8.13	8.50	8.13	8.50
525	NYSE	FDP	Tue, Nov 23, 1999	8.25	8.25	7.94	8.13
524	NYSE	FDP	Mon, Nov 22, 1999	7.94	8.56	7.94	8.19
523	NYSE	FDP	Fri, Nov 19, 1999	7.94	8.00	7.88	8.00
522	NYSE	FDP	Thu, Nov 18, 1999	8.31	8.38	7.88	7.94
521	NYSE	FDP	Wed, Nov 17, 1999	8.63	8.88	7.88	8.25
520	NYSE	FDP	Tue, Nov 16, 1999	8.06	8.56	8.06	8.56
519	NYSE	FDP	Mon, Nov 15, 1999	8.44	8.50	8.13	8.31
518	NYSE	FDP	Fri, Nov 12, 1999	8.19	8.44	7.94	8.44
517	NYSE	FDP	Thu, Nov 11, 1999	8.38	8.50	8.00	8.13
516	NYSE	FDP	Wed, Nov 10, 1999	8.38	8.69	8.38	8.50
515	NYSE	FDP	Tue, Nov 9, 1999	8.88	8.94	8.38	8.63
514	NYSE	FDP	Mon, Nov 8, 1999	9.13	9.19	8.88	8.88
513	NYSE	FDP	Fri, Nov 5, 1999	9.13	9.19	9.06	9.13
512	NYSE	FDP	Thu, Nov 4, 1999	9.25	9.38	9.00	9.06
511	NYSE	FDP	Wed, Nov 3, 1999	9.38	9.56	9.00	9.31
510	NYSE	FDP	Tue, Nov 2, 1999	8.31	9.63	8.06	9.31
509	NYSE	FDP	Mon, Nov 1, 1999	8.38	8.44	8.31	8.44
508	NYSE	FDP	Fri, Oct 29, 1999	8.50	8.50	7.88	8.44
507	NYSE	FDP	Thu, Oct 28, 1999	8.50	8.50	8.25	8.50
506	NYSE	FDP	Wed, Oct 27, 1999	7.81	8.50	7.81	8.38
505	NYSE	FDP	Tue, Oct 26, 1999	8.63	8.69	7.75	7.75
504	NYSE	FDP	Mon, Oct 25, 1999	8.63	8.69	8.38	8.56
503	NYSE	FDP	Fri, Oct 22, 1999	8.94	8.94	8.56	8.75
502	NYSE	FDP	Thu, Oct 21, 1999	9.69	9.69	7.75	8.88
501	NYSE	FDP	Wed, Oct 20, 1999	9.63	9.81	9.56	9.81
500	NYSE	FDP	Tue, Oct 19, 1999	9.75	9.88	9.50	9.63
499	NYSE	FDP	Mon, Oct 18, 1999	9.50	9.75	9.50	9.63
498	NYSE	FDP	Fri, Oct 15, 1999	9.88	9.94	9.25	9.56
497	NYSE	FDP	Thu, Oct 14, 1999	10.31	10.38	9.13	10.00
496	NYSE	FDP	Wed, Oct 13, 1999	10.38	10.50	10.38	10.44
495	NYSE	FDP	Tue, Oct 12, 1999	10.38	10.50	10.31	10.38
494	NYSE	FDP	Mon, Oct 11, 1999	10.63	10.63	10.25	10.38
493	NYSE	FDP	Fri, Oct 8, 1999	11.00	11.00	10.44	10.56
492	NYSE	FDP	Thu, Oct 7, 1999	11.00	11.00	10.75	10.88
491	NYSE	FDP	Wed, Oct 6, 1999	11.00	11.13	10.88	10.94
490	NYSE	FDP	Tue, Oct 5, 1999	11.13	11.13	11.00	11.00
489	NYSE	FDP	Mon, Oct 4, 1999	11.38	11.38	11.06	11.06
488	NYSE	FDP	Fri, Oct 1, 1999	11.06	11.13	11.00	11.13
487	NYSE	FDP	Thu, Sep 30, 1999	11.13	11.31	11.13	11.19
486	NYSE	FDP	Wed, Sep 29, 1999	11.25	11.25	11.06	11.13
485	NYSE	FDP	Tue, Sep 28, 1999	10.81	11.31	10.81	11.31
484	NYSE	FDP	Mon, Sep 27, 1999	11.13	11.25	10.50	10.88
483	NYSE	FDP	Fri, Sep 24, 1999	11.44	11.56	11.25	11.25
482	NYSE	FDP	Thu, Sep 23, 1999	11.88	11.88	11.38	11.50
481	NYSE	FDP	Wed, Sep 22, 1999	12.00	12.00	11.88	11.94
480	NYSE	FDP	Tue, Sep 21, 1999	12.25	12.38	12.00	12.13
479	NYSE	FDP	Mon, Sep 20, 1999	12.06	12.44	11.88	12.38
478	NYSE	FDP	Fri, Sep 17, 1999	12.31	12.31	12.13	12.19
477	NYSE	FDP	Thu, Sep 16, 1999	12.63	12.63	12.13	12.19
476	NYSE	FDP	Wed, Sep 15, 1999	12.56	12.63	12.50	12.56
475	NYSE	FDP	Tue, Sep 14, 1999	12.69	12.69	12.50	12.50
474	NYSE	FDP	Mon, Sep 13, 1999	12.63	12.69	12.56	12.63
473	NYSE	FDP	Fri, Sep 10, 1999	12.56	12.81	12.50	12.69
472	NYSE	FDP	Thu, Sep 9, 1999	12.81	12.81	12.56	12.56
471	NYSE	FDP	Wed, Sep 8, 1999	12.69	12.94	12.63	12.88
470	NYSE	FDP	Tue, Sep 7, 1999	12.94	12.94	12.69	12.81
469	NYSE	FDP	Fri, Sep 3, 1999	12.88	13.00	12.63	12.94
468	NYSE	FDP	Thu, Sep 2, 1999	13.00	13.00	12.75	12.88
467	NYSE	FDP	Wed, Sep 1, 1999	13.00	13.13	12.94	13.00
466	NYSE	FDP	Tue, Aug 31, 1999	13.13	13.38	12.88	13.06
465	NYSE	FDP	Mon, Aug 30, 1999	13.13	13.25	12.94	13.00
464	NYSE	FDP	Fri, Aug 27, 1999	13.81	13.94	13.06	13.25
463	NYSE	FDP	Thu, Aug 26, 1999	13.56	13.94	13.44	13.81
462	NYSE	FDP	Wed, Aug 25, 1999	13.94	14.00	13.63	13.63
461	NYSE	FDP	Tue, Aug 24, 1999	14.19	14.25	13.81	13.88
460	NYSE	FDP	Mon, Aug 23, 1999	13.06	14.19	13.06	14.19
459	NYSE	FDP	Fri, Aug 20, 1999	13.13	13.38	13.00	13.06
458	NYSE	FDP	Thu, Aug 19, 1999	13.31	13.31	13.00	13.06
457	NYSE	FDP	Wed, Aug 18, 1999	13.19	13.50	13.13	13.44
456	NYSE	FDP	Tue, Aug 17, 1999	13.06	13.25	12.94	13.25
455	NYSE	FDP	Mon, Aug 16, 1999	13.44	13.44	13.00	13.19
454	NYSE	FDP	Fri, Aug 13, 1999	13.50	13.50	13.31	13.31
453	NYSE	FDP	Thu, Aug 12, 1999	13.75	13.75	13.31	13.38
452	NYSE	FDP	Wed, Aug 11, 1999	13.75	13.94	13.69	13.69
451	NYSE	FDP	Tue, Aug 10, 1999	14.00	14.00	13.50	13.63
450	NYSE	FDP	Mon, Aug 9, 1999	14.13	14.25	13.75	13.94
449	NYSE	FDP	Fri, Aug 6, 1999	13.13	14.00	13.06	13.75
448	NYSE	FDP	Thu, Aug 5, 1999	13.25	13.38	13.00	13.00
447	NYSE	FDP	Wed, Aug 4, 1999	14.00	14.00	13.13	13.13
446	NYSE	FDP	Tue, Aug 3, 1999	14.00	14.06	13.88	14.00
445	NYSE	FDP	Mon, Aug 2, 1999	14.13	14.25	14.00	14.00
444	NYSE	FDP	Fri, Jul 30, 1999	14.00	14.19	13.69	14.19
443	NYSE	FDP	Thu, Jul 29, 1999	14.13	14.13	13.75	13.94
442	NYSE	FDP	Wed, Jul 28, 1999	14.25	14.25	14.06	14.25
441	NYSE	FDP	Tue, Jul 27, 1999	14.31	14.31	14.19	14.19
440	NYSE	FDP	Mon, Jul 26, 1999	14.38	14.50	14.06	14.19
439	NYSE	FDP	Fri, Jul 23, 1999	14.50	14.81	14.13	14.44
438	NYSE	FDP	Thu, Jul 22, 1999	14.25	14.69	14.25	14.44
437	NYSE	FDP	Wed, Jul 21, 1999	14.69	14.81	14.13	14.38
436	NYSE	FDP	Tue, Jul 20, 1999	14.50	14.88	14.50	14.69
435	NYSE	FDP	Mon, Jul 19, 1999	15.00	15.31	14.38	14.38
434	NYSE	FDP	Fri, Jul 16, 1999	15.25	15.25	15.00	15.06
433	NYSE	FDP	Thu, Jul 15, 1999	15.38	15.38	15.00	15.19
432	NYSE	FDP	Wed, Jul 14, 1999	15.13	15.38	14.81	15.31
431	NYSE	FDP	Tue, Jul 13, 1999	15.00	15.00	14.50	15.00
430	NYSE	FDP	Mon, Jul 12, 1999	15.06	15.06	15.00	15.06
429	NYSE	FDP	Fri, Jul 9, 1999	15.13	15.13	14.81	15.00
428	NYSE	FDP	Thu, Jul 8, 1999	15.69	15.69	15.00	15.13
427	NYSE	FDP	Wed, Jul 7, 1999	15.25	15.69	15.25	15.50
426	NYSE	FDP	Tue, Jul 6, 1999	14.56	15.50	14.56	15.13
425	NYSE	FDP	Fri, Jul 2, 1999	13.94	14.56	13.88	14.50
424	NYSE	FDP	Thu, Jul 1, 1999	14.13	14.19	13.50	13.88
423	NYSE	FDP	Wed, Jun 30, 1999	14.69	14.69	14.13	14.13
422	NYSE	FDP	Tue, Jun 29, 1999	14.94	15.00	14.56	14.69
421	NYSE	FDP	Mon, Jun 28, 1999	15.38	15.38	14.94	15.06
420	NYSE	FDP	Fri, Jun 25, 1999	15.19	15.19	14.94	15.13
419	NYSE	FDP	Thu, Jun 24, 1999	15.44	15.44	15.19	15.19
418	NYSE	FDP	Wed, Jun 23, 1999	15.44	15.56	15.25	15.25
417	NYSE	FDP	Tue, Jun 22, 1999	15.25	15.63	15.25	15.50
416	NYSE	FDP	Mon, Jun 21, 1999	15.25	15.50	15.19	15.25
415	NYSE	FDP	Fri, Jun 18, 1999	15.13	15.38	15.13	15.25
414	NYSE	FDP	Thu, Jun 17, 1999	15.50	15.50	14.94	15.00
413	NYSE	FDP	Wed, Jun 16, 1999	15.75	15.81	15.38	15.38
412	NYSE	FDP	Tue, Jun 15, 1999	15.75	15.94	15.75	15.94
411	NYSE	FDP	Mon, Jun 14, 1999	15.63	15.88	15.63	15.81
410	NYSE	FDP	Fri, Jun 11, 1999	16.00	16.06	15.56	15.63
409	NYSE	FDP	Thu, Jun 10, 1999	16.06	16.19	16.00	16.00
408	NYSE	FDP	Wed, Jun 9, 1999	15.75	16.25	15.56	16.13
407	NYSE	FDP	Tue, Jun 8, 1999	15.63	15.75	15.56	15.70
406	NYSE	FDP	Mon, Jun 7, 1999	16.00	16.06	15.50	15.63
405	NYSE	FDP	Fri, Jun 4, 1999	15.63	16.50	15.13	16.25
404	NYSE	FDP	Thu, Jun 3, 1999	14.75	15.13	14.63	14.81
403	NYSE	FDP	Wed, Jun 2, 1999	14.25	14.94	14.19	14.63
402	NYSE	FDP	Tue, Jun 1, 1999	14.19	14.44	14.13	14.25
401	NYSE	FDP	Fri, May 28, 1999	14.13	14.19	14.06	14.19
400	NYSE	FDP	Thu, May 27, 1999	14.00	14.19	14.00	14.00
399	NYSE	FDP	Wed, May 26, 1999	14.13	14.19	13.94	14.00
398	NYSE	FDP	Tue, May 25, 1999	14.13	14.25	14.00	14.13
397	NYSE	FDP	Mon, May 24, 1999	13.63	14.19	13.63	14.06
396	NYSE	FDP	Fri, May 21, 1999	14.38	14.38	12.88	13.63
395	NYSE	FDP	Thu, May 20, 1999	14.50	14.56	14.38	14.50
394	NYSE	FDP	Wed, May 19, 1999	14.56	14.56	14.38	14.56
393	NYSE	FDP	Tue, May 18, 1999	14.63	14.69	14.38	14.44
392	NYSE	FDP	Mon, May 17, 1999	14.19	14.63	14.19	14.56
391	NYSE	FDP	Fri, May 14, 1999	14.63	14.75	14.19	14.31
390	NYSE	FDP	Thu, May 13, 1999	14.44	14.75	14.25	14.50
389	NYSE	FDP	Wed, May 12, 1999	14.06	14.44	13.75	14.38
388	NYSE	FDP	Tue, May 11, 1999	14.31	14.38	14.06	14.13
387	NYSE	FDP	Mon, May 10, 1999	14.50	14.50	14.00	14.38
386	NYSE	FDP	Fri, May 7, 1999	14.00	14.31	14.00	14.31
385	NYSE	FDP	Thu, May 6, 1999	16.00	16.00	13.75	13.94
384	NYSE	FDP	Wed, May 5, 1999	14.88	16.13	14.25	15.75
383	NYSE	FDP	Tue, May 4, 1999	15.38	15.38	14.75	14.81
382	NYSE	FDP	Mon, May 3, 1999	15.94	15.94	15.25	15.75
381	NYSE	FDP	Fri, Apr 30, 1999	16.19	16.19	15.75	15.75
380	NYSE	FDP	Thu, Apr 29, 1999	16.50	16.50	16.38	16.44
379	NYSE	FDP	Wed, Apr 28, 1999	16.25	16.50	16.06	16.50
378	NYSE	FDP	Tue, Apr 27, 1999	16.38	16.50	16.19	16.50
377	NYSE	FDP	Mon, Apr 26, 1999	17.00	17.00	16.25	16.38
376	NYSE	FDP	Fri, Apr 23, 1999	16.69	16.94	16.50	16.75
375	NYSE	FDP	Thu, Apr 22, 1999	17.25	17.25	16.50	16.50
374	NYSE	FDP	Wed, Apr 21, 1999	17.19	17.44	17.06	17.25
373	NYSE	FDP	Tue, Apr 20, 1999	17.38	17.38	17.06	17.19
372	NYSE	FDP	Mon, Apr 19, 1999	18.00	18.00	16.75	17.25
371	NYSE	FDP	Fri, Apr 16, 1999	18.25	18.25	18.00	18.00
370	NYSE	FDP	Thu, Apr 15, 1999	17.88	18.25	17.75	18.25
369	NYSE	FDP	Wed, Apr 14, 1999	18.13	18.25	17.81	18.00
368	NYSE	FDP	Tue, Apr 13, 1999	18.13	18.50	18.00	18.06
367	NYSE	FDP	Mon, Apr 12, 1999	17.88	18.25	17.75	18.13
366	NYSE	FDP	Fri, Apr 9, 1999	17.38	17.63	17.25	17.63
365	NYSE	FDP	Thu, Apr 8, 1999	17.25	17.44	17.25	17.44
364	NYSE	FDP	Wed, Apr 7, 1999	17.13	17.25	16.75	17.19
363	NYSE	FDP	Tue, Apr 6, 1999	17.88	17.88	17.13	17.13
362	NYSE	FDP	Mon, Apr 5, 1999	18.06	18.06	17.63	17.81
361	NYSE	FDP	Thu, Apr 1, 1999	18.56	18.69	17.50	17.94
360	NYSE	FDP	Wed, Mar 31, 1999	17.25	18.63	17.25	18.56
359	NYSE	FDP	Tue, Mar 30, 1999	17.00	17.50	16.88	17.38
358	NYSE	FDP	Mon, Mar 29, 1999	17.50	17.50	17.00	17.00
357	NYSE	FDP	Fri, Mar 26, 1999	17.06	17.69	16.94	17.56
356	NYSE	FDP	Thu, Mar 25, 1999	16.88	17.06	16.88	17.06
355	NYSE	FDP	Wed, Mar 24, 1999	16.75	17.00	16.75	16.88
354	NYSE	FDP	Tue, Mar 23, 1999	16.88	17.00	16.69	17.00
353	NYSE	FDP	Mon, Mar 22, 1999	17.00	17.50	16.88	17.06
352	NYSE	FDP	Fri, Mar 19, 1999	17.25	17.25	16.75	17.00
351	NYSE	FDP	Thu, Mar 18, 1999	17.00	18.00	17.00	17.50
350	NYSE	FDP	Wed, Mar 17, 1999	16.00	17.00	16.00	17.00
349	NYSE	FDP	Tue, Mar 16, 1999	15.50	16.00	15.38	16.00
348	NYSE	FDP	Mon, Mar 15, 1999	15.94	15.94	15.31	15.38
347	NYSE	FDP	Fri, Mar 12, 1999	15.88	15.88	15.50	15.75
346	NYSE	FDP	Thu, Mar 11, 1999	16.31	16.56	16.13	16.13
345	NYSE	FDP	Wed, Mar 10, 1999	15.25	16.38	15.25	16.06
344	NYSE	FDP	Tue, Mar 9, 1999	16.50	16.50	16.13	16.19
343	NYSE	FDP	Mon, Mar 8, 1999	17.50	17.50	17.00	17.13
342	NYSE	FDP	Fri, Mar 5, 1999	17.56	17.81	17.25	17.38
341	NYSE	FDP	Thu, Mar 4, 1999	18.25	18.25	17.50	17.69
340	NYSE	FDP	Wed, Mar 3, 1999	18.38	18.38	17.88	18.06
339	NYSE	FDP	Tue, Mar 2, 1999	18.31	18.44	18.31	18.44
338	NYSE	FDP	Mon, Mar 1, 1999	18.38	18.44	18.00	18.44
337	NYSE	FDP	Fri, Feb 26, 1999	18.50	18.75	18.25	18.44
336	NYSE	FDP	Thu, Feb 25, 1999	18.50	18.75	18.06	18.75
335	NYSE	FDP	Wed, Feb 24, 1999	19.06	19.06	18.75	18.75
334	NYSE	FDP	Tue, Feb 23, 1999	17.63	18.38	17.63	18.31
333	NYSE	FDP	Mon, Feb 22, 1999	17.38	17.69	17.31	17.50
332	NYSE	FDP	Fri, Feb 19, 1999	17.56	17.69	17.56	17.63
331	NYSE	FDP	Thu, Feb 18, 1999	17.75	17.75	17.50	17.56
330	NYSE	FDP	Wed, Feb 17, 1999	17.25	17.75	17.25	17.56
329	NYSE	FDP	Tue, Feb 16, 1999	17.56	18.00	17.44	17.44
328	NYSE	FDP	Fri, Feb 12, 1999	17.75	17.75	17.25	17.31
327	NYSE	FDP	Thu, Feb 11, 1999	17.31	17.75	17.13	17.69
326	NYSE	FDP	Wed, Feb 10, 1999	17.50	17.50	17.31	17.31
325	NYSE	FDP	Tue, Feb 9, 1999	17.75	17.81	17.44	17.50
324	NYSE	FDP	Mon, Feb 8, 1999	18.00	18.06	17.75	17.75
323	NYSE	FDP	Fri, Feb 5, 1999	18.00	18.00	17.56	18.00
322	NYSE	FDP	Thu, Feb 4, 1999	18.25	18.44	17.75	17.88
321	NYSE	FDP	Wed, Feb 3, 1999	18.75	18.88	18.50	18.50
320	NYSE	FDP	Tue, Feb 2, 1999	19.13	19.38	18.81	19.00
319	NYSE	FDP	Mon, Feb 1, 1999	19.44	19.44	19.13	19.25
318	NYSE	FDP	Fri, Jan 29, 1999	19.38	19.50	18.75	19.44
317	NYSE	FDP	Thu, Jan 28, 1999	18.88	19.31	18.88	19.13
316	NYSE	FDP	Wed, Jan 27, 1999	19.31	19.44	19.13	19.13
315	NYSE	FDP	Tue, Jan 26, 1999	19.38	19.44	19.31	19.38
314	NYSE	FDP	Mon, Jan 25, 1999	19.25	19.44	19.13	19.38
313	NYSE	FDP	Fri, Jan 22, 1999	19.50	19.50	18.81	19.19
312	NYSE	FDP	Thu, Jan 21, 1999	19.75	19.75	19.31	19.38
311	NYSE	FDP	Wed, Jan 20, 1999	19.50	20.44	19.31	19.75
310	NYSE	FDP	Tue, Jan 19, 1999	19.38	19.50	19.00	19.31
309	NYSE	FDP	Fri, Jan 15, 1999	19.06	19.50	19.00	19.13
308	NYSE	FDP	Thu, Jan 14, 1999	19.25	19.56	18.88	18.88
307	NYSE	FDP	Wed, Jan 13, 1999	19.19	19.50	18.69	19.31
306	NYSE	FDP	Tue, Jan 12, 1999	19.50	19.50	19.25	19.44
305	NYSE	FDP	Mon, Jan 11, 1999	20.44	20.44	19.25	19.25
304	NYSE	FDP	Fri, Jan 8, 1999	19.63	21.00	19.50	20.38
303	NYSE	FDP	Thu, Jan 7, 1999	19.56	20.00	19.38	19.44
302	NYSE	FDP	Wed, Jan 6, 1999	19.81	20.00	19.50	19.56
301	NYSE	FDP	Tue, Jan 5, 1999	19.88	20.00	19.00	19.81
300	NYSE	FDP	Mon, Jan 4, 1999	20.75	21.00	20.13	20.13
299	NYSE	FDP	Thu, Dec 31, 1998	20.00	21.69	20.00	21.69
298	NYSE	FDP	Wed, Dec 30, 1998	19.25	19.88	19.25	19.88
297	NYSE	FDP	Tue, Dec 29, 1998	18.81	19.38	18.31	19.25
296	NYSE	FDP	Mon, Dec 28, 1998	18.44	18.88	18.44	18.56
295	NYSE	FDP	Thu, Dec 24, 1998	18.13	18.31	18.13	18.31
294	NYSE	FDP	Wed, Dec 23, 1998	17.94	18.06	17.94	18.00
293	NYSE	FDP	Tue, Dec 22, 1998	17.94	18.19	17.81	17.94
292	NYSE	FDP	Mon, Dec 21, 1998	18.25	18.38	17.88	17.88
291	NYSE	FDP	Fri, Dec 18, 1998	18.38	18.63	18.25	18.25
290	NYSE	FDP	Thu, Dec 17, 1998	17.63	18.63	17.63	18.38
289	NYSE	FDP	Wed, Dec 16, 1998	17.69	17.88	17.50	17.69
288	NYSE	FDP	Tue, Dec 15, 1998	19.00	19.00	17.25	17.50
287	NYSE	FDP	Mon, Dec 14, 1998	21.00	21.00	19.88	20.13
286	NYSE	FDP	Fri, Dec 11, 1998	20.00	21.44	20.00	21.44
285	NYSE	FDP	Thu, Dec 10, 1998	21.06	21.06	20.06	20.13
284	NYSE	FDP	Wed, Dec 9, 1998	21.56	21.75	21.06	21.06
283	NYSE	FDP	Tue, Dec 8, 1998	21.63	21.75	21.25	21.50
282	NYSE	FDP	Mon, Dec 7, 1998	21.81	22.00	21.50	21.50
281	NYSE	FDP	Fri, Dec 4, 1998	22.00	22.13	21.75	21.88
280	NYSE	FDP	Thu, Dec 3, 1998	21.88	22.38	21.75	21.94
279	NYSE	FDP	Wed, Dec 2, 1998	21.88	21.94	21.75	21.81
278	NYSE	FDP	Tue, Dec 1, 1998	22.00	22.00	21.50	21.94
277	NYSE	FDP	Mon, Nov 30, 1998	22.13	22.13	21.88	22.00
276	NYSE	FDP	Fri, Nov 27, 1998	22.13	22.13	22.00	22.06
275	NYSE	FDP	Wed, Nov 25, 1998	22.25	22.38	22.13	22.13
274	NYSE	FDP	Tue, Nov 24, 1998	23.00	23.06	22.38	22.38
273	NYSE	FDP	Mon, Nov 23, 1998	22.94	23.25	22.81	22.94
272	NYSE	FDP	Fri, Nov 20, 1998	21.94	23.00	21.94	22.69
271	NYSE	FDP	Thu, Nov 19, 1998	21.00	22.00	21.00	21.94
270	NYSE	FDP	Wed, Nov 18, 1998	21.50	21.56	21.06	21.13
269	NYSE	FDP	Tue, Nov 17, 1998	21.56	21.88	21.50	21.50
268	NYSE	FDP	Mon, Nov 16, 1998	21.25	22.00	21.13	21.63
267	NYSE	FDP	Fri, Nov 13, 1998	21.19	21.50	21.00	21.00
266	NYSE	FDP	Thu, Nov 12, 1998	20.94	21.25	20.56	21.25
265	NYSE	FDP	Wed, Nov 11, 1998	22.50	22.50	20.81	20.88
264	NYSE	FDP	Tue, Nov 10, 1998	23.13	23.19	22.50	22.50
263	NYSE	FDP	Mon, Nov 9, 1998	22.25	23.63	22.25	23.00
262	NYSE	FDP	Fri, Nov 6, 1998	21.94	21.94	20.88	21.50
261	NYSE	FDP	Thu, Nov 5, 1998	20.31	21.50	20.31	21.50
260	NYSE	FDP	Wed, Nov 4, 1998	19.88	20.75	19.88	20.25
259	NYSE	FDP	Tue, Nov 3, 1998	18.50	19.94	18.50	19.75
258	NYSE	FDP	Mon, Nov 2, 1998	17.75	18.38	17.63	18.31
257	NYSE	FDP	Fri, Oct 30, 1998	17.44	18.00	17.25	17.88
256	NYSE	FDP	Thu, Oct 29, 1998	16.50	17.50	16.50	17.38
255	NYSE	FDP	Wed, Oct 28, 1998	15.94	16.50	15.88	16.25
254	NYSE	FDP	Tue, Oct 27, 1998	16.13	16.13	15.88	16.00
253	NYSE	FDP	Mon, Oct 26, 1998	16.44	16.56	15.50	16.00
252	NYSE	FDP	Fri, Oct 23, 1998	17.88	17.88	16.25	16.69
251	NYSE	FDP	Thu, Oct 22, 1998	17.25	18.00	17.25	18.00
250	NYSE	FDP	Wed, Oct 21, 1998	17.38	17.88	17.31	17.38
249	NYSE	FDP	Tue, Oct 20, 1998	17.25	17.50	17.25	17.25
248	NYSE	FDP	Mon, Oct 19, 1998	16.50	17.00	16.38	17.00
247	NYSE	FDP	Fri, Oct 16, 1998	16.25	16.81	16.25	16.75
246	NYSE	FDP	Thu, Oct 15, 1998	15.25	16.00	15.25	16.00
245	NYSE	FDP	Wed, Oct 14, 1998	14.75	15.38	14.75	15.38
244	NYSE	FDP	Tue, Oct 13, 1998	15.50	15.50	14.69	14.88
243	NYSE	FDP	Mon, Oct 12, 1998	15.50	15.50	15.38	15.38
242	NYSE	FDP	Fri, Oct 9, 1998	14.50	15.50	14.50	15.50
241	NYSE	FDP	Thu, Oct 8, 1998	15.00	15.00	14.00	14.38
240	NYSE	FDP	Wed, Oct 7, 1998	15.38	15.63	15.19	15.19
239	NYSE	FDP	Tue, Oct 6, 1998	15.38	15.56	15.31	15.50
238	NYSE	FDP	Mon, Oct 5, 1998	15.25	15.50	15.19	15.25
237	NYSE	FDP	Fri, Oct 2, 1998	15.50	15.63	15.25	15.38
236	NYSE	FDP	Thu, Oct 1, 1998	16.75	16.88	15.75	15.88
235	NYSE	FDP	Wed, Sep 30, 1998	16.25	17.13	16.00	17.00
234	NYSE	FDP	Tue, Sep 29, 1998	15.50	16.50	15.44	16.50
233	NYSE	FDP	Mon, Sep 28, 1998	15.25	15.38	15.13	15.25
232	NYSE	FDP	Fri, Sep 25, 1998	15.25	15.25	15.13	15.25
231	NYSE	FDP	Thu, Sep 24, 1998	15.13	15.38	15.06	15.25
230	NYSE	FDP	Wed, Sep 23, 1998	14.50	15.13	14.50	15.00
229	NYSE	FDP	Tue, Sep 22, 1998	14.63	14.88	14.50	14.63
228	NYSE	FDP	Mon, Sep 21, 1998	14.88	14.88	14.50	14.69
227	NYSE	FDP	Fri, Sep 18, 1998	15.00	15.50	15.00	15.06
226	NYSE	FDP	Thu, Sep 17, 1998	14.69	14.81	14.50	14.75
225	NYSE	FDP	Wed, Sep 16, 1998	14.56	14.75	14.50	14.63
224	NYSE	FDP	Tue, Sep 15, 1998	14.88	14.88	14.50	14.50
223	NYSE	FDP	Mon, Sep 14, 1998	14.69	14.88	14.63	14.88
222	NYSE	FDP	Fri, Sep 11, 1998	15.44	15.44	14.56	14.56
221	NYSE	FDP	Thu, Sep 10, 1998	15.38	15.63	15.25	15.25
220	NYSE	FDP	Wed, Sep 9, 1998	15.63	15.63	15.38	15.38
219	NYSE	FDP	Tue, Sep 8, 1998	15.94	16.00	15.69	15.75
218	NYSE	FDP	Fri, Sep 4, 1998	16.25	16.31	15.63	15.69
217	NYSE	FDP	Thu, Sep 3, 1998	16.06	16.25	16.00	16.19
216	NYSE	FDP	Wed, Sep 2, 1998	16.13	16.44	16.00	16.19
215	NYSE	FDP	Tue, Sep 1, 1998	16.25	16.31	15.94	16.00
214	NYSE	FDP	Mon, Aug 31, 1998	17.06	17.06	16.00	16.00
213	NYSE	FDP	Fri, Aug 28, 1998	17.06	17.25	17.00	17.25
212	NYSE	FDP	Thu, Aug 27, 1998	17.69	17.75	17.13	17.25
211	NYSE	FDP	Wed, Aug 26, 1998	17.88	18.00	17.75	17.94
210	NYSE	FDP	Tue, Aug 25, 1998	17.63	18.25	17.63	18.06
209	NYSE	FDP	Mon, Aug 24, 1998	17.88	17.88	17.63	17.69
208	NYSE	FDP	Fri, Aug 21, 1998	17.81	18.25	17.69	18.13
207	NYSE	FDP	Thu, Aug 20, 1998	17.88	18.50	17.88	17.94
206	NYSE	FDP	Wed, Aug 19, 1998	18.50	18.50	18.00	18.00
205	NYSE	FDP	Tue, Aug 18, 1998	17.50	18.50	17.50	18.50
204	NYSE	FDP	Mon, Aug 17, 1998	17.00	17.44	17.00	17.44
203	NYSE	FDP	Fri, Aug 14, 1998	17.13	17.38	17.00	17.13
202	NYSE	FDP	Thu, Aug 13, 1998	17.38	17.38	17.00	17.00
201	NYSE	FDP	Wed, Aug 12, 1998	18.06	18.31	17.13	17.25
200	NYSE	FDP	Tue, Aug 11, 1998	18.25	18.25	17.88	18.06
199	NYSE	FDP	Mon, Aug 10, 1998	18.50	18.50	18.00	18.50
198	NYSE	FDP	Fri, Aug 7, 1998	18.38	18.63	18.31	18.63
197	NYSE	FDP	Thu, Aug 6, 1998	17.63	18.00	17.50	18.00
196	NYSE	FDP	Wed, Aug 5, 1998	17.75	17.75	17.13	17.75
195	NYSE	FDP	Tue, Aug 4, 1998	18.81	19.00	17.75	17.75
194	NYSE	FDP	Mon, Aug 3, 1998	18.88	18.88	18.63	18.75
193	NYSE	FDP	Fri, Jul 31, 1998	19.00	19.00	18.75	18.75
192	NYSE	FDP	Thu, Jul 30, 1998	18.63	19.50	18.63	18.94
191	NYSE	FDP	Wed, Jul 29, 1998	18.13	18.13	17.88	18.00
190	NYSE	FDP	Tue, Jul 28, 1998	18.94	18.94	18.00	18.13
189	NYSE	FDP	Mon, Jul 27, 1998	18.50	18.88	18.50	18.75
188	NYSE	FDP	Fri, Jul 24, 1998	18.25	18.81	18.25	18.63
187	NYSE	FDP	Thu, Jul 23, 1998	18.81	19.00	17.50	18.25
186	NYSE	FDP	Wed, Jul 22, 1998	19.56	19.56	18.63	18.63
185	NYSE	FDP	Tue, Jul 21, 1998	19.94	20.19	19.56	19.56
184	NYSE	FDP	Mon, Jul 20, 1998	20.13	20.13	19.56	19.88
183	NYSE	FDP	Fri, Jul 17, 1998	20.00	20.06	19.88	19.88
182	NYSE	FDP	Thu, Jul 16, 1998	20.13	20.13	20.00	20.00
181	NYSE	FDP	Wed, Jul 15, 1998	20.13	20.19	20.00	20.00
180	NYSE	FDP	Tue, Jul 14, 1998	20.06	20.19	20.00	20.19
179	NYSE	FDP	Mon, Jul 13, 1998	19.88	20.13	19.88	20.13
178	NYSE	FDP	Fri, Jul 10, 1998	19.38	20.13	19.38	19.88
177	NYSE	FDP	Thu, Jul 9, 1998	19.25	19.38	19.19	19.38
176	NYSE	FDP	Wed, Jul 8, 1998	19.31	19.50	19.31	19.31
175	NYSE	FDP	Tue, Jul 7, 1998	19.25	19.38	19.13	19.31
174	NYSE	FDP	Mon, Jul 6, 1998	19.25	19.38	19.13	19.13
173	NYSE	FDP	Thu, Jul 2, 1998	19.06	19.38	19.06	19.13
172	NYSE	FDP	Wed, Jul 1, 1998	18.94	19.38	18.94	19.31
171	NYSE	FDP	Tue, Jun 30, 1998	18.88	19.19	18.88	18.94
170	NYSE	FDP	Mon, Jun 29, 1998	18.88	19.00	18.81	18.81
169	NYSE	FDP	Fri, Jun 26, 1998	19.00	19.13	18.88	18.94
168	NYSE	FDP	Thu, Jun 25, 1998	19.06	19.13	19.00	19.06
167	NYSE	FDP	Wed, Jun 24, 1998	18.94	19.13	18.75	19.13
166	NYSE	FDP	Tue, Jun 23, 1998	19.00	19.00	18.75	18.81
165	NYSE	FDP	Mon, Jun 22, 1998	18.81	19.00	18.75	19.00
164	NYSE	FDP	Fri, Jun 19, 1998	18.75	18.88	18.69	18.75
163	NYSE	FDP	Thu, Jun 18, 1998	18.69	18.81	18.63	18.81
162	NYSE	FDP	Wed, Jun 17, 1998	18.63	18.75	18.56	18.56
161	NYSE	FDP	Tue, Jun 16, 1998	18.63	18.63	18.50	18.63
160	NYSE	FDP	Mon, Jun 15, 1998	18.75	18.75	18.44	18.50
159	NYSE	FDP	Fri, Jun 12, 1998	19.06	19.13	18.94	18.94
158	NYSE	FDP	Thu, Jun 11, 1998	19.19	19.25	18.94	18.94
157	NYSE	FDP	Wed, Jun 10, 1998	19.31	19.38	19.25	19.25
156	NYSE	FDP	Tue, Jun 9, 1998	19.31	19.56	19.25	19.25
155	NYSE	FDP	Mon, Jun 8, 1998	19.56	19.56	19.25	19.38
154	NYSE	FDP	Fri, Jun 5, 1998	19.31	19.63	19.31	19.56
153	NYSE	FDP	Thu, Jun 4, 1998	19.00	19.25	19.00	19.25
152	NYSE	FDP	Wed, Jun 3, 1998	18.88	19.19	18.81	19.00
151	NYSE	FDP	Tue, Jun 2, 1998	18.69	18.88	18.63	18.88
150	NYSE	FDP	Mon, Jun 1, 1998	19.13	19.19	18.56	18.63
149	NYSE	FDP	Fri, May 29, 1998	19.13	19.31	19.00	19.13
148	NYSE	FDP	Thu, May 28, 1998	18.38	18.69	18.38	18.63
147	NYSE	FDP	Wed, May 27, 1998	18.38	18.56	18.25	18.50
146	NYSE	FDP	Tue, May 26, 1998	19.75	19.81	18.50	18.56
145	NYSE	FDP	Fri, May 22, 1998	18.94	19.75	18.94	19.63
144	NYSE	FDP	Thu, May 21, 1998	18.63	19.00	18.63	19.00
143	NYSE	FDP	Wed, May 20, 1998	18.50	18.63	18.50	18.63
142	NYSE	FDP	Tue, May 19, 1998	18.63	18.63	18.50	18.56
141	NYSE	FDP	Mon, May 18, 1998	18.50	18.63	18.50	18.63
140	NYSE	FDP	Fri, May 15, 1998	18.50	18.63	18.50	18.56
139	NYSE	FDP	Thu, May 14, 1998	18.44	18.50	18.38	18.50
138	NYSE	FDP	Wed, May 13, 1998	18.50	18.75	18.50	18.50
137	NYSE	FDP	Tue, May 12, 1998	18.56	18.63	18.25	18.50
136	NYSE	FDP	Mon, May 11, 1998	19.50	19.50	18.63	18.63
135	NYSE	FDP	Fri, May 8, 1998	18.50	19.94	18.50	19.38
134	NYSE	FDP	Thu, May 7, 1998	18.38	18.50	18.31	18.44
133	NYSE	FDP	Wed, May 6, 1998	18.25	18.50	18.19	18.38
132	NYSE	FDP	Tue, May 5, 1998	18.13	18.19	18.06	18.06
131	NYSE	FDP	Mon, May 4, 1998	18.00	18.19	18.00	18.00
130	NYSE	FDP	Fri, May 1, 1998	17.50	18.13	17.38	18.00
129	NYSE	FDP	Thu, Apr 30, 1998	16.44	17.19	16.44	17.06
128	NYSE	FDP	Wed, Apr 29, 1998	16.25	16.31	16.19	16.25
127	NYSE	FDP	Tue, Apr 28, 1998	16.38	16.44	16.25	16.25
126	NYSE	FDP	Mon, Apr 27, 1998	16.44	16.44	16.31	16.31
125	NYSE	FDP	Fri, Apr 24, 1998	16.88	16.88	16.56	16.56
124	NYSE	FDP	Thu, Apr 23, 1998	16.81	17.00	16.69	16.81
123	NYSE	FDP	Wed, Apr 22, 1998	16.38	16.88	16.38	16.88
122	NYSE	FDP	Tue, Apr 21, 1998	16.25	16.38	16.19	16.31
121	NYSE	FDP	Mon, Apr 20, 1998	16.50	16.63	16.13	16.13
120	NYSE	FDP	Fri, Apr 17, 1998	16.63	16.81	16.50	16.50
119	NYSE	FDP	Thu, Apr 16, 1998	16.75	16.88	16.56	16.75
118	NYSE	FDP	Wed, Apr 15, 1998	16.56	16.81	16.50	16.75
117	NYSE	FDP	Tue, Apr 14, 1998	16.56	16.69	16.56	16.56
116	NYSE	FDP	Mon, Apr 13, 1998	16.13	16.56	16.13	16.56
115	NYSE	FDP	Thu, Apr 9, 1998	16.00	16.13	16.00	16.13
114	NYSE	FDP	Wed, Apr 8, 1998	16.06	16.06	16.00	16.00
113	NYSE	FDP	Tue, Apr 7, 1998	16.25	16.25	16.06	16.06
112	NYSE	FDP	Mon, Apr 6, 1998	16.00	16.13	16.00	16.13
111	NYSE	FDP	Fri, Apr 3, 1998	16.00	16.19	16.00	16.00
110	NYSE	FDP	Thu, Apr 2, 1998	16.00	16.25	15.88	16.13
109	NYSE	FDP	Wed, Apr 1, 1998	15.50	16.00	15.31	16.00
108	NYSE	FDP	Tue, Mar 31, 1998	15.38	15.56	15.31	15.44
107	NYSE	FDP	Mon, Mar 30, 1998	15.06	15.25	15.00	15.25
106	NYSE	FDP	Fri, Mar 27, 1998	15.38	15.50	15.13	15.19
105	NYSE	FDP	Thu, Mar 26, 1998	15.69	15.69	15.13	15.38
104	NYSE	FDP	Wed, Mar 25, 1998	15.50	15.81	15.50	15.81
103	NYSE	FDP	Tue, Mar 24, 1998	15.75	15.75	15.63	15.63
102	NYSE	FDP	Mon, Mar 23, 1998	15.94	15.94	15.75	15.81
101	NYSE	FDP	Fri, Mar 20, 1998	15.63	16.00	15.63	16.00
100	NYSE	FDP	Thu, Mar 19, 1998	15.94	15.94	15.75	15.75
99	NYSE	FDP	Wed, Mar 18, 1998	15.63	15.88	15.63	15.88
98	NYSE	FDP	Tue, Mar 17, 1998	15.44	15.94	15.44	15.75
97	NYSE	FDP	Mon, Mar 16, 1998	15.38	15.63	15.31	15.56
96	NYSE	FDP	Fri, Mar 13, 1998	15.13	15.31	15.13	15.25
95	NYSE	FDP	Thu, Mar 12, 1998	15.06	15.06	14.75	15.06
94	NYSE	FDP	Wed, Mar 11, 1998	15.06	15.25	15.06	15.25
93	NYSE	FDP	Tue, Mar 10, 1998	15.13	15.25	15.06	15.06
92	NYSE	FDP	Mon, Mar 9, 1998	15.06	15.25	15.06	15.25
91	NYSE	FDP	Fri, Mar 6, 1998	15.00	15.38	15.00	15.06
90	NYSE	FDP	Thu, Mar 5, 1998	15.00	15.00	14.75	14.75
89	NYSE	FDP	Wed, Mar 4, 1998	15.75	15.81	15.00	15.00
88	NYSE	FDP	Tue, Mar 3, 1998	15.75	15.88	15.75	15.75
87	NYSE	FDP	Mon, Mar 2, 1998	15.56	15.75	15.56	15.63
86	NYSE	FDP	Fri, Feb 27, 1998	15.50	15.63	15.44	15.44
85	NYSE	FDP	Thu, Feb 26, 1998	15.56	15.88	15.25	15.44
84	NYSE	FDP	Wed, Feb 25, 1998	15.94	16.13	15.75	15.81
83	NYSE	FDP	Tue, Feb 24, 1998	15.63	15.81	15.38	15.75
82	NYSE	FDP	Mon, Feb 23, 1998	15.06	15.63	14.94	15.50
81	NYSE	FDP	Fri, Feb 20, 1998	14.94	15.19	14.94	15.06
80	NYSE	FDP	Thu, Feb 19, 1998	15.50	15.50	14.94	14.94
79	NYSE	FDP	Wed, Feb 18, 1998	15.88	15.88	15.38	15.44
78	NYSE	FDP	Tue, Feb 17, 1998	15.13	16.19	15.13	15.81
77	NYSE	FDP	Fri, Feb 13, 1998	14.69	15.00	14.69	15.00
76	NYSE	FDP	Thu, Feb 12, 1998	15.00	15.25	14.75	14.75
75	NYSE	FDP	Wed, Feb 11, 1998	14.63	15.00	14.56	15.00
74	NYSE	FDP	Tue, Feb 10, 1998	14.13	14.63	14.13	14.63
73	NYSE	FDP	Mon, Feb 9, 1998	14.13	14.25	14.00	14.19
72	NYSE	FDP	Fri, Feb 6, 1998	13.88	14.25	13.63	14.00
71	NYSE	FDP	Thu, Feb 5, 1998	13.63	13.88	13.44	13.63
70	NYSE	FDP	Wed, Feb 4, 1998	13.50	13.63	13.13	13.63
69	NYSE	FDP	Tue, Feb 3, 1998	13.25	13.38	13.06	13.38
68	NYSE	FDP	Mon, Feb 2, 1998	13.50	13.88	13.31	13.38
67	NYSE	FDP	Fri, Jan 30, 1998	12.81	13.50	12.75	13.50
66	NYSE	FDP	Thu, Jan 29, 1998	12.00	12.75	11.81	12.69
65	NYSE	FDP	Wed, Jan 28, 1998	11.50	12.00	11.50	11.75
64	NYSE	FDP	Tue, Jan 27, 1998	11.38	11.94	10.50	11.38
63	NYSE	FDP	Mon, Jan 26, 1998	12.06	12.25	11.50	11.88
62	NYSE	FDP	Fri, Jan 23, 1998	12.38	12.50	12.13	12.13
61	NYSE	FDP	Thu, Jan 22, 1998	12.94	13.00	12.38	12.44
60	NYSE	FDP	Wed, Jan 21, 1998	13.19	13.19	12.75	12.94
59	NYSE	FDP	Tue, Jan 20, 1998	13.50	13.50	13.13	13.25
58	NYSE	FDP	Fri, Jan 16, 1998	13.50	13.75	13.31	13.63
57	NYSE	FDP	Thu, Jan 15, 1998	13.63	13.63	13.25	13.50
56	NYSE	FDP	Wed, Jan 14, 1998	13.88	13.94	13.50	13.75
55	NYSE	FDP	Tue, Jan 13, 1998	13.56	14.00	13.56	13.88
54	NYSE	FDP	Mon, Jan 12, 1998	13.88	14.88	13.50	13.63
53	NYSE	FDP	Fri, Jan 9, 1998	14.50	14.50	14.00	14.00
52	NYSE	FDP	Thu, Jan 8, 1998	14.44	14.44	14.00	14.06
51	NYSE	FDP	Wed, Jan 7, 1998	14.25	14.44	14.19	14.38
50	NYSE	FDP	Tue, Jan 6, 1998	14.38	14.38	14.13	14.19
49	NYSE	FDP	Mon, Jan 5, 1998	14.50	14.75	14.44	14.63
48	NYSE	FDP	Fri, Jan 2, 1998	14.69	14.69	14.38	14.38
47	NYSE	FDP	Wed, Dec 31, 1997	14.38	14.88	14.38	14.63
46	NYSE	FDP	Tue, Dec 30, 1997	14.19	14.25	13.75	14.25
45	NYSE	FDP	Mon, Dec 29, 1997	14.38	14.38	14.06	14.06
44	NYSE	FDP	Fri, Dec 26, 1997	14.19	14.38	14.19	14.38
43	NYSE	FDP	Wed, Dec 24, 1997	14.25	14.38	14.13	14.25
42	NYSE	FDP	Tue, Dec 23, 1997	14.00	14.19	14.00	14.13
41	NYSE	FDP	Mon, Dec 22, 1997	13.81	14.19	13.81	14.00
40	NYSE	FDP	Fri, Dec 19, 1997	13.63	13.81	13.31	13.81
39	NYSE	FDP	Thu, Dec 18, 1997	13.94	13.94	13.63	13.69
38	NYSE	FDP	Wed, Dec 17, 1997	13.94	14.00	13.63	14.00
37	NYSE	FDP	Tue, Dec 16, 1997	14.13	14.19	13.75	14.00
36	NYSE	FDP	Mon, Dec 15, 1997	14.44	14.50	14.00	14.00
35	NYSE	FDP	Fri, Dec 12, 1997	14.19	14.38	14.19	14.31
34	NYSE	FDP	Thu, Dec 11, 1997	14.19	14.19	13.44	13.88
33	NYSE	FDP	Wed, Dec 10, 1997	14.69	14.69	13.63	14.00
32	NYSE	FDP	Tue, Dec 9, 1997	15.13	15.13	14.63	14.63
31	NYSE	FDP	Mon, Dec 8, 1997	14.81	15.13	14.81	15.06
30	NYSE	FDP	Fri, Dec 5, 1997	15.25	15.25	14.63	14.75
29	NYSE	FDP	Thu, Dec 4, 1997	15.38	15.50	15.13	15.13
28	NYSE	FDP	Wed, Dec 3, 1997	15.63	15.81	15.19	15.38
27	NYSE	FDP	Tue, Dec 2, 1997	14.63	15.25	14.63	15.25
26	NYSE	FDP	Mon, Dec 1, 1997	15.00	15.00	14.38	14.50
25	NYSE	FDP	Fri, Nov 28, 1997	15.00	15.00	14.63	14.75
24	NYSE	FDP	Wed, Nov 26, 1997	14.75	14.88	14.50	14.88
23	NYSE	FDP	Tue, Nov 25, 1997	14.63	14.63	14.25	14.50
22	NYSE	FDP	Mon, Nov 24, 1997	14.88	14.88	14.50	14.50
21	NYSE	FDP	Fri, Nov 21, 1997	14.81	15.38	14.69	15.13
20	NYSE	FDP	Thu, Nov 20, 1997	14.81	15.00	14.75	14.88
19	NYSE	FDP	Wed, Nov 19, 1997	15.00	15.13	14.75	14.75
18	NYSE	FDP	Tue, Nov 18, 1997	16.63	16.63	14.94	15.00
17	NYSE	FDP	Mon, Nov 17, 1997	14.25	14.88	14.06	14.75
16	NYSE	FDP	Fri, Nov 14, 1997	13.31	14.25	13.13	13.88
15	NYSE	FDP	Thu, Nov 13, 1997	14.00	14.06	13.13	13.13
14	NYSE	FDP	Wed, Nov 12, 1997	14.63	14.63	13.88	14.00
13	NYSE	FDP	Tue, Nov 11, 1997	14.94	14.94	14.25	14.63
12	NYSE	FDP	Mon, Nov 10, 1997	15.00	15.00	14.75	14.94
11	NYSE	FDP	Fri, Nov 7, 1997	15.06	15.06	14.38	14.88
10	NYSE	FDP	Thu, Nov 6, 1997	16.00	16.00	15.00	15.31
9	NYSE	FDP	Wed, Nov 5, 1997	16.38	16.50	15.94	16.06
8	NYSE	FDP	Tue, Nov 4, 1997	16.19	16.19	15.63	16.13
7	NYSE	FDP	Mon, Nov 3, 1997	16.00	16.44	15.75	16.13
6	NYSE	FDP	Fri, Oct 31, 1997	15.50	16.13	15.13	16.13
5	NYSE	FDP	Thu, Oct 30, 1997	15.38	15.88	15.19	15.50
4	NYSE	FDP	Wed, Oct 29, 1997	15.94	16.13	15.75	16.00
3	NYSE	FDP	Tue, Oct 28, 1997	15.00	16.00	14.75	15.81
2	NYSE	FDP	Mon, Oct 27, 1997	16.00	16.44	16.00	16.00
1	NYSE	FDP	Fri, Oct 24, 1997	18.00	18.00	16.00	17.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Fresh Del Monte Produce Inc NYSE:FDP 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