FactSet Research Systems Inc NYSE:FDS Historical Prices

Below are the 6955 trading days of historical prices for FDS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6955	NYSE	FDS	Fri, Mar 1, 2024	461.55	462.95	457.04	461.32
6954	NYSE	FDS	Thu, Feb 29, 2024	466.82	468.00	460.05	462.58
6953	NYSE	FDS	Wed, Feb 28, 2024	460.20	466.46	460.20	465.99
6952	NYSE	FDS	Tue, Feb 27, 2024	459.00	461.84	456.85	460.56
6951	NYSE	FDS	Mon, Feb 26, 2024	462.99	465.02	458.80	459.07
6950	NYSE	FDS	Fri, Feb 23, 2024	460.18	464.26	460.02	463.47
6949	NYSE	FDS	Thu, Feb 22, 2024	457.18	460.79	454.65	458.87
6948	NYSE	FDS	Wed, Feb 21, 2024	457.24	457.24	451.72	453.35
6947	NYSE	FDS	Tue, Feb 20, 2024	457.37	458.43	451.81	456.86
6946	NYSE	FDS	Fri, Feb 16, 2024	463.56	465.67	456.33	458.42
6945	NYSE	FDS	Thu, Feb 15, 2024	464.43	466.72	460.13	464.02
6944	NYSE	FDS	Wed, Feb 14, 2024	465.23	468.02	456.93	461.78
6943	NYSE	FDS	Tue, Feb 13, 2024	465.91	466.76	458.66	463.33
6942	NYSE	FDS	Mon, Feb 12, 2024	477.24	477.74	468.88	471.22
6941	NYSE	FDS	Fri, Feb 9, 2024	469.97	477.65	469.97	477.59
6940	NYSE	FDS	Thu, Feb 8, 2024	482.26	482.26	468.14	470.06
6939	NYSE	FDS	Wed, Feb 7, 2024	480.00	483.91	477.48	483.06
6938	NYSE	FDS	Tue, Feb 6, 2024	477.78	480.29	474.81	477.41
6937	NYSE	FDS	Mon, Feb 5, 2024	484.21	485.91	476.26	477.40
6936	NYSE	FDS	Fri, Feb 2, 2024	480.19	487.79	479.44	486.77
6935	NYSE	FDS	Thu, Feb 1, 2024	476.02	484.57	474.26	484.57
6934	NYSE	FDS	Wed, Jan 31, 2024	480.00	482.51	474.59	475.92
6933	NYSE	FDS	Tue, Jan 30, 2024	472.59	479.70	472.59	479.24
6932	NYSE	FDS	Mon, Jan 29, 2024	468.43	472.80	465.67	472.70
6931	NYSE	FDS	Fri, Jan 26, 2024	472.23	472.92	469.58	470.67
6930	NYSE	FDS	Thu, Jan 25, 2024	469.00	473.91	465.27	471.08
6929	NYSE	FDS	Wed, Jan 24, 2024	472.56	473.69	469.85	470.85
6928	NYSE	FDS	Tue, Jan 23, 2024	468.71	471.66	468.03	470.91
6927	NYSE	FDS	Mon, Jan 22, 2024	464.12	468.81	463.78	467.77
6926	NYSE	FDS	Fri, Jan 19, 2024	463.53	465.06	459.44	463.45
6925	NYSE	FDS	Thu, Jan 18, 2024	460.49	462.46	458.08	461.18
6924	NYSE	FDS	Wed, Jan 17, 2024	461.12	465.47	458.29	458.42
6923	NYSE	FDS	Tue, Jan 16, 2024	465.00	465.84	460.14	462.23
6922	NYSE	FDS	Fri, Jan 12, 2024	467.65	469.22	463.07	466.56
6921	NYSE	FDS	Thu, Jan 11, 2024	463.97	465.45	459.22	464.96
6920	NYSE	FDS	Wed, Jan 10, 2024	455.59	463.25	454.84	462.77
6919	NYSE	FDS	Tue, Jan 9, 2024	456.49	460.09	454.28	454.51
6918	NYSE	FDS	Mon, Jan 8, 2024	459.26	460.08	454.26	458.76
6917	NYSE	FDS	Fri, Jan 5, 2024	458.25	460.00	454.99	456.58
6916	NYSE	FDS	Thu, Jan 4, 2024	453.53	460.64	451.96	458.16
6915	NYSE	FDS	Wed, Jan 3, 2024	462.43	463.39	454.14	454.72
6914	NYSE	FDS	Tue, Jan 2, 2024	464.12	471.74	450.50	462.74
6913	NYSE	FDS	Fri, Dec 29, 2023	473.30	478.35	473.30	477.05
6912	NYSE	FDS	Thu, Dec 28, 2023	475.34	478.60	473.36	476.79
6911	NYSE	FDS	Wed, Dec 27, 2023	472.64	474.73	470.77	474.21
6910	NYSE	FDS	Tue, Dec 26, 2023	466.45	472.83	466.45	472.31
6909	NYSE	FDS	Fri, Dec 22, 2023	472.68	475.00	465.62	469.13
6908	NYSE	FDS	Thu, Dec 21, 2023	454.86	471.36	453.84	470.18
6907	NYSE	FDS	Wed, Dec 20, 2023	445.44	461.73	444.30	452.32
6906	NYSE	FDS	Tue, Dec 19, 2023	445.00	468.72	441.15	448.65
6905	NYSE	FDS	Mon, Dec 18, 2023	459.46	460.18	455.19	458.48
6904	NYSE	FDS	Fri, Dec 15, 2023	450.50	460.84	450.50	456.96
6903	NYSE	FDS	Thu, Dec 14, 2023	458.94	461.66	452.60	454.00
6902	NYSE	FDS	Wed, Dec 13, 2023	455.48	461.85	454.59	458.98
6901	NYSE	FDS	Tue, Dec 12, 2023	449.61	453.43	446.95	453.20
6900	NYSE	FDS	Mon, Dec 11, 2023	444.99	450.64	444.99	449.14
6899	NYSE	FDS	Fri, Dec 8, 2023	439.96	444.64	439.03	443.89
6898	NYSE	FDS	Thu, Dec 7, 2023	444.01	445.61	441.49	442.14
6897	NYSE	FDS	Wed, Dec 6, 2023	448.37	450.69	441.47	443.54
6896	NYSE	FDS	Tue, Dec 5, 2023	453.56	453.56	442.59	446.50
6895	NYSE	FDS	Mon, Dec 4, 2023	451.09	455.94	448.91	454.30
6894	NYSE	FDS	Fri, Dec 1, 2023	452.79	455.26	450.53	455.17
6893	NYSE	FDS	Thu, Nov 30, 2023	454.67	455.24	450.18	453.46
6892	NYSE	FDS	Wed, Nov 29, 2023	457.26	460.42	452.43	454.39
6891	NYSE	FDS	Tue, Nov 28, 2023	459.92	463.81	456.54	455.56
6890	NYSE	FDS	Mon, Nov 27, 2023	459.42	461.90	458.21	460.28
6889	NYSE	FDS	Fri, Nov 24, 2023	458.63	462.07	454.94	460.11
6888	NYSE	FDS	Wed, Nov 22, 2023	458.61	462.25	455.29	457.76
6887	NYSE	FDS	Tue, Nov 21, 2023	457.37	461.26	455.89	457.41
6886	NYSE	FDS	Mon, Nov 20, 2023	457.80	457.80	452.68	456.00
6885	NYSE	FDS	Fri, Nov 17, 2023	465.73	465.73	456.01	457.34
6884	NYSE	FDS	Thu, Nov 16, 2023	459.72	466.03	459.72	464.28
6883	NYSE	FDS	Wed, Nov 15, 2023	456.85	463.70	456.85	458.54
6882	NYSE	FDS	Tue, Nov 14, 2023	457.50	463.31	456.39	459.43
6881	NYSE	FDS	Mon, Nov 13, 2023	449.84	454.14	448.75	453.46
6880	NYSE	FDS	Fri, Nov 10, 2023	450.55	454.46	445.91	453.02
6879	NYSE	FDS	Thu, Nov 9, 2023	447.92	450.79	443.58	448.55
6878	NYSE	FDS	Wed, Nov 8, 2023	448.78	449.49	445.18	445.73
6877	NYSE	FDS	Tue, Nov 7, 2023	447.20	451.34	443.80	448.87
6876	NYSE	FDS	Mon, Nov 6, 2023	442.71	446.64	439.54	446.57
6875	NYSE	FDS	Fri, Nov 3, 2023	445.19	450.55	443.01	443.79
6874	NYSE	FDS	Thu, Nov 2, 2023	438.92	443.94	437.50	442.26
6873	NYSE	FDS	Wed, Nov 1, 2023	433.78	437.22	432.30	436.57
6872	NYSE	FDS	Tue, Oct 31, 2023	428.06	433.97	425.33	431.89
6871	NYSE	FDS	Mon, Oct 30, 2023	422.88	429.40	420.19	427.25
6870	NYSE	FDS	Fri, Oct 27, 2023	428.60	428.60	419.19	420.42
6869	NYSE	FDS	Thu, Oct 26, 2023	424.75	433.07	424.75	429.06
6868	NYSE	FDS	Wed, Oct 25, 2023	428.53	431.48	423.51	424.18
6867	NYSE	FDS	Tue, Oct 24, 2023	433.04	435.36	426.00	429.91
6866	NYSE	FDS	Mon, Oct 23, 2023	428.11	436.26	427.16	431.68
6865	NYSE	FDS	Fri, Oct 20, 2023	437.69	438.00	429.29	430.12
6864	NYSE	FDS	Thu, Oct 19, 2023	443.03	446.14	436.84	436.87
6863	NYSE	FDS	Wed, Oct 18, 2023	448.80	450.35	442.67	443.80
6862	NYSE	FDS	Tue, Oct 17, 2023	446.66	453.40	446.66	450.07
6861	NYSE	FDS	Mon, Oct 16, 2023	449.11	451.65	446.39	447.91
6860	NYSE	FDS	Fri, Oct 13, 2023	449.75	450.94	443.66	446.63
6859	NYSE	FDS	Thu, Oct 12, 2023	458.88	458.88	447.03	447.32
6858	NYSE	FDS	Wed, Oct 11, 2023	452.95	458.46	452.95	456.87
6857	NYSE	FDS	Tue, Oct 10, 2023	451.16	456.59	451.16	453.34
6856	NYSE	FDS	Mon, Oct 9, 2023	451.35	455.54	450.56	451.42
6855	NYSE	FDS	Fri, Oct 6, 2023	447.43	455.31	446.02	452.31
6854	NYSE	FDS	Thu, Oct 5, 2023	447.45	452.60	446.70	449.19
6853	NYSE	FDS	Wed, Oct 4, 2023	437.24	447.69	437.24	447.30
6852	NYSE	FDS	Tue, Oct 3, 2023	434.86	438.62	432.97	435.73
6851	NYSE	FDS	Mon, Oct 2, 2023	435.85	440.93	432.35	436.07
6850	NYSE	FDS	Fri, Sep 29, 2023	444.02	446.66	436.69	437.26
6849	NYSE	FDS	Thu, Sep 28, 2023	436.41	445.00	435.44	441.86
6848	NYSE	FDS	Wed, Sep 27, 2023	434.12	435.21	428.81	435.19
6847	NYSE	FDS	Tue, Sep 26, 2023	434.31	437.46	431.96	432.09
6846	NYSE	FDS	Mon, Sep 25, 2023	434.85	438.23	430.25	436.97
6845	NYSE	FDS	Fri, Sep 22, 2023	421.26	438.48	420.56	435.82
6844	NYSE	FDS	Thu, Sep 21, 2023	421.89	448.93	420.00	426.76
6843	NYSE	FDS	Wed, Sep 20, 2023	428.20	429.81	423.42	423.77
6842	NYSE	FDS	Tue, Sep 19, 2023	428.66	430.62	424.02	426.31
6841	NYSE	FDS	Mon, Sep 18, 2023	427.47	431.99	426.63	429.18
6840	NYSE	FDS	Fri, Sep 15, 2023	429.62	434.81	426.69	427.67
6839	NYSE	FDS	Thu, Sep 14, 2023	430.60	432.40	426.79	431.66
6838	NYSE	FDS	Wed, Sep 13, 2023	424.34	429.20	420.64	429.14
6837	NYSE	FDS	Tue, Sep 12, 2023	425.53	427.57	422.11	423.52
6836	NYSE	FDS	Mon, Sep 11, 2023	430.43	430.88	424.98	426.44
6835	NYSE	FDS	Fri, Sep 8, 2023	431.00	433.63	426.52	429.00
6834	NYSE	FDS	Thu, Sep 7, 2023	429.49	432.05	427.95	430.92
6833	NYSE	FDS	Wed, Sep 6, 2023	431.71	437.22	429.95	430.51
6832	NYSE	FDS	Tue, Sep 5, 2023	434.59	436.34	432.31	432.52
6831	NYSE	FDS	Fri, Sep 1, 2023	438.78	439.22	433.65	435.48
6830	NYSE	FDS	Thu, Aug 31, 2023	435.56	440.21	435.56	436.41
6829	NYSE	FDS	Wed, Aug 30, 2023	429.47	435.58	429.47	434.95
6828	NYSE	FDS	Tue, Aug 29, 2023	427.79	431.47	426.34	429.83
6827	NYSE	FDS	Mon, Aug 28, 2023	430.59	433.37	427.28	429.05
6826	NYSE	FDS	Fri, Aug 25, 2023	439.12	442.96	429.30	429.57
6825	NYSE	FDS	Thu, Aug 24, 2023	438.84	445.37	437.50	440.47
6824	NYSE	FDS	Wed, Aug 23, 2023	431.44	438.50	430.05	437.55
6823	NYSE	FDS	Tue, Aug 22, 2023	430.94	432.92	427.81	430.02
6822	NYSE	FDS	Mon, Aug 21, 2023	428.52	430.39	425.07	430.00
6821	NYSE	FDS	Fri, Aug 18, 2023	427.89	432.34	426.41	429.40
6820	NYSE	FDS	Thu, Aug 17, 2023	425.77	431.84	425.43	430.39
6819	NYSE	FDS	Wed, Aug 16, 2023	422.90	428.90	422.27	425.10
6818	NYSE	FDS	Tue, Aug 15, 2023	423.17	424.80	420.97	423.67
6817	NYSE	FDS	Mon, Aug 14, 2023	424.43	426.66	423.34	425.42
6816	NYSE	FDS	Fri, Aug 11, 2023	421.18	426.52	419.87	423.98
6815	NYSE	FDS	Thu, Aug 10, 2023	424.55	426.96	421.29	422.39
6814	NYSE	FDS	Wed, Aug 9, 2023	420.36	423.82	418.58	421.98
6813	NYSE	FDS	Tue, Aug 8, 2023	422.08	422.14	415.35	420.34
6812	NYSE	FDS	Mon, Aug 7, 2023	422.91	426.69	420.09	424.79
6811	NYSE	FDS	Fri, Aug 4, 2023	431.80	432.34	421.58	422.09
6810	NYSE	FDS	Thu, Aug 3, 2023	433.34	437.20	430.66	431.04
6809	NYSE	FDS	Wed, Aug 2, 2023	430.04	437.47	429.93	434.10
6808	NYSE	FDS	Tue, Aug 1, 2023	433.22	435.32	430.70	433.59
6807	NYSE	FDS	Mon, Jul 31, 2023	436.60	438.67	433.39	435.04
6806	NYSE	FDS	Fri, Jul 28, 2023	439.35	439.35	433.16	436.51
6805	NYSE	FDS	Thu, Jul 27, 2023	441.58	442.00	434.86	435.44
6804	NYSE	FDS	Wed, Jul 26, 2023	438.27	441.00	435.10	440.42
6803	NYSE	FDS	Tue, Jul 25, 2023	436.00	442.35	436.00	439.24
6802	NYSE	FDS	Mon, Jul 24, 2023	431.91	436.80	430.35	436.74
6801	NYSE	FDS	Fri, Jul 21, 2023	430.25	433.14	427.59	431.94
6800	NYSE	FDS	Thu, Jul 20, 2023	425.74	429.79	422.57	429.60
6799	NYSE	FDS	Wed, Jul 19, 2023	424.60	430.66	423.42	425.18
6798	NYSE	FDS	Tue, Jul 18, 2023	421.95	426.60	421.25	424.36
6797	NYSE	FDS	Mon, Jul 17, 2023	410.38	420.68	410.38	420.10
6796	NYSE	FDS	Fri, Jul 14, 2023	414.00	419.22	410.21	410.73
6795	NYSE	FDS	Thu, Jul 13, 2023	400.14	414.17	400.14	413.84
6794	NYSE	FDS	Wed, Jul 12, 2023	405.92	409.00	398.75	399.52
6793	NYSE	FDS	Tue, Jul 11, 2023	395.43	401.88	393.03	400.70
6792	NYSE	FDS	Mon, Jul 10, 2023	386.74	397.89	385.57	395.43
6791	NYSE	FDS	Fri, Jul 7, 2023	389.50	391.42	385.28	387.57
6790	NYSE	FDS	Thu, Jul 6, 2023	392.46	393.68	388.96	391.20
6789	NYSE	FDS	Wed, Jul 5, 2023	391.97	395.59	388.06	395.45
6788	NYSE	FDS	Mon, Jul 3, 2023	397.96	398.75	390.83	393.54
6787	NYSE	FDS	Fri, Jun 30, 2023	397.37	402.30	396.68	400.65
6786	NYSE	FDS	Thu, Jun 29, 2023	395.41	398.04	393.73	395.55
6785	NYSE	FDS	Wed, Jun 28, 2023	400.75	400.75	391.25	395.48
6784	NYSE	FDS	Tue, Jun 27, 2023	396.32	401.46	392.95	400.34
6783	NYSE	FDS	Mon, Jun 26, 2023	393.03	395.92	391.28	395.66
6782	NYSE	FDS	Fri, Jun 23, 2023	401.59	405.24	393.74	394.05
6781	NYSE	FDS	Thu, Jun 22, 2023	417.92	417.92	391.97	404.15
6780	NYSE	FDS	Wed, Jun 21, 2023	421.40	426.00	419.38	423.34
6779	NYSE	FDS	Tue, Jun 20, 2023	418.21	426.64	418.21	421.55
6778	NYSE	FDS	Fri, Jun 16, 2023	424.47	429.98	418.41	420.91
6777	NYSE	FDS	Thu, Jun 15, 2023	412.75	424.99	412.00	422.32
6776	NYSE	FDS	Wed, Jun 14, 2023	406.04	412.41	403.31	410.99
6775	NYSE	FDS	Tue, Jun 13, 2023	400.81	407.46	399.23	406.45
6774	NYSE	FDS	Mon, Jun 12, 2023	397.40	400.71	397.02	400.28
6773	NYSE	FDS	Fri, Jun 9, 2023	404.20	405.57	395.63	397.58
6772	NYSE	FDS	Thu, Jun 8, 2023	397.07	407.00	395.12	403.45
6771	NYSE	FDS	Wed, Jun 7, 2023	398.60	400.91	395.54	397.54
6770	NYSE	FDS	Tue, Jun 6, 2023	396.20	402.55	396.20	397.60
6769	NYSE	FDS	Mon, Jun 5, 2023	397.50	400.64	395.30	398.81
6768	NYSE	FDS	Fri, Jun 2, 2023	393.93	399.27	393.46	398.81
6767	NYSE	FDS	Thu, Jun 1, 2023	386.58	391.39	380.96	390.29
6766	NYSE	FDS	Wed, May 31, 2023	389.29	389.86	383.35	384.89
6765	NYSE	FDS	Tue, May 30, 2023	388.13	392.40	384.18	389.86
6764	NYSE	FDS	Fri, May 26, 2023	385.97	388.54	384.20	387.46
6763	NYSE	FDS	Thu, May 25, 2023	384.72	387.63	382.02	385.07
6762	NYSE	FDS	Wed, May 24, 2023	387.13	388.65	384.31	384.58
6761	NYSE	FDS	Tue, May 23, 2023	395.64	402.41	388.55	389.04
6760	NYSE	FDS	Mon, May 22, 2023	396.46	399.81	393.08	398.25
6759	NYSE	FDS	Fri, May 19, 2023	395.48	400.64	395.48	396.19
6758	NYSE	FDS	Thu, May 18, 2023	394.77	395.13	390.11	393.55
6757	NYSE	FDS	Wed, May 17, 2023	389.63	395.67	386.42	394.26
6756	NYSE	FDS	Tue, May 16, 2023	393.86	395.45	386.46	388.54
6755	NYSE	FDS	Mon, May 15, 2023	398.30	400.34	393.92	396.03
6754	NYSE	FDS	Fri, May 12, 2023	402.72	404.69	397.64	398.36
6753	NYSE	FDS	Thu, May 11, 2023	402.70	406.19	397.49	400.27
6752	NYSE	FDS	Wed, May 10, 2023	405.09	407.90	403.86	404.39
6751	NYSE	FDS	Tue, May 9, 2023	399.60	404.31	396.86	402.01
6750	NYSE	FDS	Mon, May 8, 2023	407.86	409.24	401.45	402.67
6749	NYSE	FDS	Fri, May 5, 2023	398.30	407.19	398.30	405.85
6748	NYSE	FDS	Thu, May 4, 2023	395.74	398.20	393.06	395.01
6747	NYSE	FDS	Wed, May 3, 2023	399.63	401.29	391.02	393.65
6746	NYSE	FDS	Tue, May 2, 2023	408.21	408.21	393.71	398.08
6745	NYSE	FDS	Mon, May 1, 2023	410.97	416.00	410.67	411.13
6744	NYSE	FDS	Fri, Apr 28, 2023	408.46	414.25	407.89	411.69
6743	NYSE	FDS	Thu, Apr 27, 2023	404.25	410.18	402.48	410.16
6742	NYSE	FDS	Wed, Apr 26, 2023	409.34	412.57	399.62	401.40
6741	NYSE	FDS	Tue, Apr 25, 2023	421.35	425.00	411.74	412.07
6740	NYSE	FDS	Mon, Apr 24, 2023	422.86	424.36	419.19	422.20
6739	NYSE	FDS	Fri, Apr 21, 2023	417.77	422.73	415.32	421.48
6738	NYSE	FDS	Thu, Apr 20, 2023	416.17	418.73	413.79	416.70
6737	NYSE	FDS	Wed, Apr 19, 2023	415.73	418.50	415.57	416.53
6736	NYSE	FDS	Tue, Apr 18, 2023	417.40	420.00	414.57	416.96
6735	NYSE	FDS	Mon, Apr 17, 2023	413.65	418.09	412.50	416.44
6734	NYSE	FDS	Fri, Apr 14, 2023	416.48	420.82	413.20	413.97
6733	NYSE	FDS	Thu, Apr 13, 2023	411.75	419.35	410.42	417.26
6732	NYSE	FDS	Wed, Apr 12, 2023	409.27	413.50	408.14	411.72
6731	NYSE	FDS	Tue, Apr 11, 2023	404.28	408.53	404.08	406.05
6730	NYSE	FDS	Mon, Apr 10, 2023	402.34	403.84	398.19	403.70
6729	NYSE	FDS	Thu, Apr 6, 2023	400.60	405.66	399.74	404.78
6728	NYSE	FDS	Wed, Apr 5, 2023	409.91	412.81	399.89	402.04
6727	NYSE	FDS	Tue, Apr 4, 2023	417.17	420.64	409.10	409.77
6726	NYSE	FDS	Mon, Apr 3, 2023	412.74	419.90	412.74	416.06
6725	NYSE	FDS	Fri, Mar 31, 2023	413.23	415.21	410.70	415.09
6724	NYSE	FDS	Thu, Mar 30, 2023	408.00	413.31	405.11	410.68
6723	NYSE	FDS	Wed, Mar 29, 2023	401.43	407.88	396.25	407.63
6722	NYSE	FDS	Tue, Mar 28, 2023	398.65	401.63	395.91	401.47
6721	NYSE	FDS	Mon, Mar 27, 2023	399.50	406.50	393.96	394.41
6720	NYSE	FDS	Fri, Mar 24, 2023	390.34	399.95	381.92	398.86
6719	NYSE	FDS	Thu, Mar 23, 2023	390.00	403.00	377.89	392.59
6718	NYSE	FDS	Wed, Mar 22, 2023	419.99	426.88	415.63	415.65
6717	NYSE	FDS	Tue, Mar 21, 2023	415.28	420.18	412.80	419.20
6716	NYSE	FDS	Mon, Mar 20, 2023	407.41	412.55	405.61	411.55
6715	NYSE	FDS	Fri, Mar 17, 2023	404.93	411.54	402.75	405.81
6714	NYSE	FDS	Thu, Mar 16, 2023	403.65	414.06	401.18	405.20
6713	NYSE	FDS	Wed, Mar 15, 2023	402.83	407.35	399.06	404.69
6712	NYSE	FDS	Tue, Mar 14, 2023	404.32	411.45	404.30	409.55
6711	NYSE	FDS	Mon, Mar 13, 2023	393.19	404.18	392.21	397.47
6710	NYSE	FDS	Fri, Mar 10, 2023	405.22	405.22	393.67	395.63
6709	NYSE	FDS	Thu, Mar 9, 2023	409.06	411.51	404.24	406.03
6708	NYSE	FDS	Wed, Mar 8, 2023	408.73	411.46	406.49	408.04
6707	NYSE	FDS	Tue, Mar 7, 2023	419.21	419.21	408.88	409.65
6706	NYSE	FDS	Mon, Mar 6, 2023	421.36	425.48	416.92	418.32
6705	NYSE	FDS	Fri, Mar 3, 2023	416.53	421.53	415.95	421.20
6704	NYSE	FDS	Thu, Mar 2, 2023	409.84	416.07	409.84	414.64
6703	NYSE	FDS	Wed, Mar 1, 2023	411.84	414.44	408.98	412.77
6702	NYSE	FDS	Tue, Feb 28, 2023	419.42	421.15	414.52	414.55
6701	NYSE	FDS	Mon, Feb 27, 2023	424.60	425.19	417.71	419.92
6700	NYSE	FDS	Fri, Feb 24, 2023	422.51	422.55	417.70	420.50
6699	NYSE	FDS	Thu, Feb 23, 2023	424.75	427.29	421.19	426.48
6698	NYSE	FDS	Wed, Feb 22, 2023	422.99	426.53	419.97	422.36
6697	NYSE	FDS	Tue, Feb 21, 2023	427.23	427.23	420.58	421.91
6696	NYSE	FDS	Fri, Feb 17, 2023	425.74	431.91	425.61	431.23
6695	NYSE	FDS	Thu, Feb 16, 2023	428.19	435.00	427.13	427.17
6694	NYSE	FDS	Wed, Feb 15, 2023	427.95	437.24	427.12	435.27
6693	NYSE	FDS	Tue, Feb 14, 2023	432.25	437.27	429.45	429.82
6692	NYSE	FDS	Mon, Feb 13, 2023	429.16	436.10	429.16	434.42
6691	NYSE	FDS	Fri, Feb 10, 2023	424.70	428.53	422.94	428.31
6690	NYSE	FDS	Thu, Feb 9, 2023	434.05	436.37	427.07	427.26
6689	NYSE	FDS	Wed, Feb 8, 2023	432.23	433.87	430.53	431.79
6688	NYSE	FDS	Tue, Feb 7, 2023	423.95	436.65	423.95	434.02
6687	NYSE	FDS	Mon, Feb 6, 2023	423.75	431.32	422.38	426.88
6686	NYSE	FDS	Fri, Feb 3, 2023	426.30	432.32	422.27	427.56
6685	NYSE	FDS	Thu, Feb 2, 2023	427.78	436.54	427.78	433.30
6684	NYSE	FDS	Wed, Feb 1, 2023	420.34	430.43	417.91	426.55
6683	NYSE	FDS	Tue, Jan 31, 2023	422.35	430.26	416.09	422.94
6682	NYSE	FDS	Mon, Jan 30, 2023	423.38	426.39	419.88	420.62
6681	NYSE	FDS	Fri, Jan 27, 2023	418.18	427.37	418.18	425.44
6680	NYSE	FDS	Thu, Jan 26, 2023	416.27	420.79	414.50	420.49
6679	NYSE	FDS	Wed, Jan 25, 2023	415.63	417.16	410.04	413.84
6678	NYSE	FDS	Tue, Jan 24, 2023	423.15	423.28	417.87	419.64
6677	NYSE	FDS	Mon, Jan 23, 2023	424.53	428.80	422.92	424.17
6676	NYSE	FDS	Fri, Jan 20, 2023	421.56	426.82	416.97	423.76
6675	NYSE	FDS	Thu, Jan 19, 2023	426.45	427.33	420.19	421.45
6674	NYSE	FDS	Wed, Jan 18, 2023	429.52	437.19	429.22	429.42
6673	NYSE	FDS	Tue, Jan 17, 2023	422.51	431.26	420.41	428.70
6672	NYSE	FDS	Fri, Jan 13, 2023	410.63	421.89	410.63	421.36
6671	NYSE	FDS	Thu, Jan 12, 2023	417.54	417.54	408.45	413.88
6670	NYSE	FDS	Wed, Jan 11, 2023	409.33	414.33	407.46	412.82
6669	NYSE	FDS	Tue, Jan 10, 2023	403.24	409.61	400.25	409.28
6668	NYSE	FDS	Mon, Jan 9, 2023	407.42	412.87	402.82	404.62
6667	NYSE	FDS	Fri, Jan 6, 2023	397.30	404.59	393.53	404.46
6666	NYSE	FDS	Thu, Jan 5, 2023	404.63	404.63	393.29	393.55
6665	NYSE	FDS	Wed, Jan 4, 2023	409.54	412.85	403.95	407.79
6664	NYSE	FDS	Tue, Jan 3, 2023	402.32	407.10	400.76	405.96
6663	NYSE	FDS	Fri, Dec 30, 2022	403.33	403.59	398.12	401.21
6662	NYSE	FDS	Thu, Dec 29, 2022	397.39	406.67	395.09	406.50
6661	NYSE	FDS	Wed, Dec 28, 2022	396.55	399.11	392.63	394.52
6660	NYSE	FDS	Tue, Dec 27, 2022	397.47	397.76	392.83	395.55
6659	NYSE	FDS	Fri, Dec 23, 2022	397.46	399.04	393.65	398.04
6658	NYSE	FDS	Thu, Dec 22, 2022	401.90	401.90	390.37	398.50
6657	NYSE	FDS	Wed, Dec 21, 2022	400.02	406.61	393.00	404.50
6656	NYSE	FDS	Tue, Dec 20, 2022	418.00	420.02	396.49	397.28
6655	NYSE	FDS	Mon, Dec 19, 2022	426.27	430.85	417.31	419.90
6654	NYSE	FDS	Fri, Dec 16, 2022	427.61	433.13	425.63	428.38
6653	NYSE	FDS	Thu, Dec 15, 2022	444.88	444.88	430.28	431.06
6652	NYSE	FDS	Wed, Dec 14, 2022	457.55	462.19	446.68	449.30
6651	NYSE	FDS	Tue, Dec 13, 2022	460.81	462.35	449.88	456.96
6650	NYSE	FDS	Mon, Dec 12, 2022	449.89	456.11	447.29	449.89
6649	NYSE	FDS	Fri, Dec 9, 2022	450.08	453.01	446.98	449.74
6648	NYSE	FDS	Thu, Dec 8, 2022	450.41	454.69	448.37	451.30
6647	NYSE	FDS	Wed, Dec 7, 2022	455.25	457.45	449.42	450.29
6646	NYSE	FDS	Tue, Dec 6, 2022	459.80	460.89	451.25	454.15
6645	NYSE	FDS	Mon, Dec 5, 2022	467.53	467.53	458.05	459.09
6644	NYSE	FDS	Fri, Dec 2, 2022	467.38	474.13	465.02	471.15
6643	NYSE	FDS	Thu, Dec 1, 2022	463.67	473.86	463.04	472.16
6642	NYSE	FDS	Wed, Nov 30, 2022	449.83	461.29	445.01	461.29
6641	NYSE	FDS	Tue, Nov 29, 2022	450.93	455.77	445.90	449.12
6640	NYSE	FDS	Mon, Nov 28, 2022	453.18	457.18	450.39	451.46
6639	NYSE	FDS	Fri, Nov 25, 2022	452.47	455.68	452.47	455.58
6638	NYSE	FDS	Wed, Nov 23, 2022	451.65	456.35	449.44	453.74
6637	NYSE	FDS	Tue, Nov 22, 2022	446.88	453.58	445.34	451.86
6636	NYSE	FDS	Mon, Nov 21, 2022	435.81	449.07	434.33	446.61
6635	NYSE	FDS	Fri, Nov 18, 2022	442.14	443.22	432.90	437.77
6634	NYSE	FDS	Thu, Nov 17, 2022	438.17	438.99	431.48	436.70
6633	NYSE	FDS	Wed, Nov 16, 2022	432.19	444.44	431.76	441.48
6632	NYSE	FDS	Tue, Nov 15, 2022	430.00	435.49	425.73	432.92
6631	NYSE	FDS	Mon, Nov 14, 2022	421.91	429.78	420.69	424.59
6630	NYSE	FDS	Fri, Nov 11, 2022	436.82	437.18	419.91	421.24
6629	NYSE	FDS	Thu, Nov 10, 2022	431.97	436.88	421.67	436.28
6628	NYSE	FDS	Wed, Nov 9, 2022	421.06	425.48	416.93	418.18
6627	NYSE	FDS	Tue, Nov 8, 2022	414.29	426.36	413.99	422.76
6626	NYSE	FDS	Mon, Nov 7, 2022	409.76	415.75	407.85	414.21
6625	NYSE	FDS	Fri, Nov 4, 2022	416.07	416.74	403.22	408.45
6624	NYSE	FDS	Thu, Nov 3, 2022	411.88	421.66	410.07	412.52
6623	NYSE	FDS	Wed, Nov 2, 2022	424.47	429.70	414.34	415.26
6622	NYSE	FDS	Tue, Nov 1, 2022	427.94	430.15	420.94	426.25
6621	NYSE	FDS	Mon, Oct 31, 2022	428.70	429.01	421.65	425.49
6620	NYSE	FDS	Fri, Oct 28, 2022	422.88	431.37	419.78	430.40
6619	NYSE	FDS	Thu, Oct 27, 2022	419.68	426.16	418.84	423.43
6618	NYSE	FDS	Wed, Oct 26, 2022	419.97	423.61	415.86	417.65
6617	NYSE	FDS	Tue, Oct 25, 2022	410.76	419.44	410.01	419.26
6616	NYSE	FDS	Mon, Oct 24, 2022	410.34	413.26	403.99	410.17
6615	NYSE	FDS	Fri, Oct 21, 2022	400.10	407.50	396.11	407.09
6614	NYSE	FDS	Thu, Oct 20, 2022	406.68	406.78	398.74	399.53
6613	NYSE	FDS	Wed, Oct 19, 2022	406.44	409.48	402.45	406.10
6612	NYSE	FDS	Tue, Oct 18, 2022	415.30	417.14	405.71	409.29
6611	NYSE	FDS	Mon, Oct 17, 2022	401.09	408.64	400.54	407.00
6610	NYSE	FDS	Fri, Oct 14, 2022	412.60	412.92	393.84	394.58
6609	NYSE	FDS	Thu, Oct 13, 2022	394.65	410.74	389.65	409.06
6608	NYSE	FDS	Wed, Oct 12, 2022	415.04	415.04	401.46	401.66
6607	NYSE	FDS	Tue, Oct 11, 2022	411.63	417.66	408.82	414.71
6606	NYSE	FDS	Mon, Oct 10, 2022	416.70	416.70	405.59	412.78
6605	NYSE	FDS	Fri, Oct 7, 2022	413.57	414.89	409.64	413.69
6604	NYSE	FDS	Thu, Oct 6, 2022	423.61	426.59	417.89	419.25
6603	NYSE	FDS	Wed, Oct 5, 2022	419.12	427.79	418.56	423.80
6602	NYSE	FDS	Tue, Oct 4, 2022	412.71	422.68	412.50	422.31
6601	NYSE	FDS	Mon, Oct 3, 2022	401.21	411.58	401.21	408.12
6600	NYSE	FDS	Fri, Sep 30, 2022	399.92	406.61	396.88	400.11
6599	NYSE	FDS	Thu, Sep 29, 2022	391.16	398.27	385.08	396.86
6598	NYSE	FDS	Wed, Sep 28, 2022	393.39	398.47	390.22	393.06
6597	NYSE	FDS	Tue, Sep 27, 2022	392.01	396.43	386.14	391.13
6596	NYSE	FDS	Mon, Sep 26, 2022	391.94	394.90	385.20	388.42
6595	NYSE	FDS	Fri, Sep 23, 2022	393.38	398.76	385.39	392.67
6594	NYSE	FDS	Thu, Sep 22, 2022	413.01	417.72	386.81	394.75
6593	NYSE	FDS	Wed, Sep 21, 2022	442.79	446.79	430.22	430.45
6592	NYSE	FDS	Tue, Sep 20, 2022	443.51	445.37	437.66	441.64
6591	NYSE	FDS	Mon, Sep 19, 2022	442.66	446.67	439.90	446.46
6590	NYSE	FDS	Fri, Sep 16, 2022	443.11	447.02	438.44	446.02
6589	NYSE	FDS	Thu, Sep 15, 2022	451.66	451.66	443.86	446.67
6588	NYSE	FDS	Wed, Sep 14, 2022	446.55	453.70	445.38	448.86
6587	NYSE	FDS	Tue, Sep 13, 2022	449.58	453.68	446.21	446.87
6586	NYSE	FDS	Mon, Sep 12, 2022	455.00	458.35	452.65	457.08
6585	NYSE	FDS	Fri, Sep 9, 2022	450.00	454.82	449.56	453.38
6584	NYSE	FDS	Thu, Sep 8, 2022	443.51	449.20	440.85	448.84
6583	NYSE	FDS	Wed, Sep 7, 2022	437.89	445.13	436.47	444.77
6582	NYSE	FDS	Tue, Sep 6, 2022	432.70	439.10	428.20	436.39
6581	NYSE	FDS	Fri, Sep 2, 2022	443.08	443.08	428.00	430.44
6580	NYSE	FDS	Thu, Sep 1, 2022	431.88	440.40	431.53	440.06
6579	NYSE	FDS	Wed, Aug 31, 2022	441.27	442.01	433.18	433.34
6578	NYSE	FDS	Tue, Aug 30, 2022	440.38	441.51	434.32	437.63
6577	NYSE	FDS	Mon, Aug 29, 2022	442.61	445.60	437.10	440.46
6576	NYSE	FDS	Fri, Aug 26, 2022	456.69	456.99	445.10	445.12
6575	NYSE	FDS	Thu, Aug 25, 2022	446.99	452.64	443.90	452.38
6574	NYSE	FDS	Wed, Aug 24, 2022	439.98	445.54	439.98	441.93
6573	NYSE	FDS	Tue, Aug 23, 2022	440.31	442.91	437.59	439.00
6572	NYSE	FDS	Mon, Aug 22, 2022	441.99	446.76	441.40	443.71
6571	NYSE	FDS	Fri, Aug 19, 2022	452.66	452.95	445.48	446.37
6570	NYSE	FDS	Thu, Aug 18, 2022	454.40	456.12	450.52	454.23
6569	NYSE	FDS	Wed, Aug 17, 2022	446.67	454.57	446.52	452.85
6568	NYSE	FDS	Tue, Aug 16, 2022	445.56	450.00	443.83	447.69
6567	NYSE	FDS	Mon, Aug 15, 2022	440.47	447.51	438.92	446.59
6566	NYSE	FDS	Fri, Aug 12, 2022	434.66	441.25	431.54	441.07
6565	NYSE	FDS	Thu, Aug 11, 2022	435.00	437.87	431.40	433.15
6564	NYSE	FDS	Wed, Aug 10, 2022	430.95	434.97	428.26	434.90
6563	NYSE	FDS	Tue, Aug 9, 2022	423.02	426.76	421.02	423.75
6562	NYSE	FDS	Mon, Aug 8, 2022	425.91	428.97	423.15	423.55
6561	NYSE	FDS	Fri, Aug 5, 2022	421.12	425.20	417.55	423.31
6560	NYSE	FDS	Thu, Aug 4, 2022	421.21	425.88	420.21	424.78
6559	NYSE	FDS	Wed, Aug 3, 2022	422.76	424.57	418.73	422.47
6558	NYSE	FDS	Tue, Aug 2, 2022	421.64	426.19	416.74	420.92
6557	NYSE	FDS	Mon, Aug 1, 2022	424.92	428.82	421.50	422.80
6556	NYSE	FDS	Fri, Jul 29, 2022	419.56	430.77	418.57	429.68
6555	NYSE	FDS	Thu, Jul 28, 2022	410.02	422.92	408.76	421.15
6554	NYSE	FDS	Wed, Jul 27, 2022	405.58	411.00	404.68	408.81
6553	NYSE	FDS	Tue, Jul 26, 2022	406.92	407.29	403.24	405.24
6552	NYSE	FDS	Mon, Jul 25, 2022	407.77	410.40	402.94	406.23
6551	NYSE	FDS	Fri, Jul 22, 2022	413.37	413.37	404.68	408.03
6550	NYSE	FDS	Thu, Jul 21, 2022	400.40	411.51	400.40	411.05
6549	NYSE	FDS	Wed, Jul 20, 2022	400.00	403.72	397.07	401.04
6548	NYSE	FDS	Tue, Jul 19, 2022	393.82	399.95	393.82	399.67
6547	NYSE	FDS	Mon, Jul 18, 2022	400.36	400.62	389.19	390.85
6546	NYSE	FDS	Fri, Jul 15, 2022	401.34	404.10	397.54	399.98
6545	NYSE	FDS	Thu, Jul 14, 2022	388.27	397.19	385.80	396.46
6544	NYSE	FDS	Wed, Jul 13, 2022	387.85	399.18	386.88	392.87
6543	NYSE	FDS	Tue, Jul 12, 2022	403.60	407.99	391.15	393.30
6542	NYSE	FDS	Mon, Jul 11, 2022	400.00	405.87	400.00	403.89
6541	NYSE	FDS	Fri, Jul 8, 2022	399.34	404.47	397.58	401.63
6540	NYSE	FDS	Thu, Jul 7, 2022	400.58	404.85	398.54	401.85
6539	NYSE	FDS	Wed, Jul 6, 2022	396.39	403.63	395.25	401.85
6538	NYSE	FDS	Tue, Jul 5, 2022	391.50	396.31	385.17	395.81
6537	NYSE	FDS	Fri, Jul 1, 2022	384.54	394.91	383.37	394.20
6536	NYSE	FDS	Thu, Jun 30, 2022	381.09	385.72	378.59	384.57
6535	NYSE	FDS	Wed, Jun 29, 2022	376.38	383.79	371.59	383.10
6534	NYSE	FDS	Tue, Jun 28, 2022	391.15	393.37	375.23	376.00
6533	NYSE	FDS	Mon, Jun 27, 2022	392.35	394.03	387.57	391.15
6532	NYSE	FDS	Fri, Jun 24, 2022	390.62	393.05	381.15	392.52
6531	NYSE	FDS	Thu, Jun 23, 2022	365.58	390.48	360.06	388.76
6530	NYSE	FDS	Wed, Jun 22, 2022	356.77	363.78	353.12	359.94
6529	NYSE	FDS	Tue, Jun 21, 2022	352.84	359.56	352.84	358.77
6528	NYSE	FDS	Fri, Jun 17, 2022	348.50	353.91	345.92	349.33
6527	NYSE	FDS	Thu, Jun 16, 2022	348.29	352.71	346.31	348.71
6526	NYSE	FDS	Wed, Jun 15, 2022	353.89	360.96	350.22	355.87
6525	NYSE	FDS	Tue, Jun 14, 2022	353.05	353.61	349.04	350.72
6524	NYSE	FDS	Mon, Jun 13, 2022	354.34	357.87	351.12	352.76
6523	NYSE	FDS	Fri, Jun 10, 2022	366.98	366.98	361.79	362.94
6522	NYSE	FDS	Thu, Jun 9, 2022	375.86	379.34	369.07	369.60
6521	NYSE	FDS	Wed, Jun 8, 2022	378.98	381.34	374.67	376.46
6520	NYSE	FDS	Tue, Jun 7, 2022	375.17	382.85	375.06	381.59
6519	NYSE	FDS	Mon, Jun 6, 2022	382.52	383.67	377.31	377.82
6518	NYSE	FDS	Fri, Jun 3, 2022	379.51	382.13	376.90	379.32
6517	NYSE	FDS	Thu, Jun 2, 2022	374.26	385.26	374.26	384.51
6516	NYSE	FDS	Wed, Jun 1, 2022	370.95	384.93	370.95	374.59
6515	NYSE	FDS	Tue, May 31, 2022	388.00	388.00	380.70	381.78
6514	NYSE	FDS	Fri, May 27, 2022	380.55	388.01	380.55	388.01
6513	NYSE	FDS	Thu, May 26, 2022	373.85	379.82	373.22	377.96
6512	NYSE	FDS	Wed, May 25, 2022	368.44	373.95	368.01	370.64
6511	NYSE	FDS	Tue, May 24, 2022	369.51	372.46	364.30	370.80
6510	NYSE	FDS	Mon, May 23, 2022	367.06	373.74	363.14	372.23
6509	NYSE	FDS	Fri, May 20, 2022	363.10	365.32	357.49	364.57
6508	NYSE	FDS	Thu, May 19, 2022	353.40	362.70	353.40	360.42
6507	NYSE	FDS	Wed, May 18, 2022	370.41	370.41	354.78	356.10
6506	NYSE	FDS	Tue, May 17, 2022	376.26	377.18	371.33	374.16
6505	NYSE	FDS	Mon, May 16, 2022	370.88	373.17	364.19	372.45
6504	NYSE	FDS	Fri, May 13, 2022	369.71	377.04	369.66	371.81
6503	NYSE	FDS	Thu, May 12, 2022	364.40	369.57	360.37	366.42
6502	NYSE	FDS	Wed, May 11, 2022	365.22	374.15	365.20	365.79
6501	NYSE	FDS	Tue, May 10, 2022	368.86	371.09	361.27	367.12
6500	NYSE	FDS	Mon, May 9, 2022	374.07	374.91	362.92	363.84
6499	NYSE	FDS	Fri, May 6, 2022	379.56	379.82	373.90	378.17
6498	NYSE	FDS	Thu, May 5, 2022	398.24	400.48	379.39	382.65
6497	NYSE	FDS	Wed, May 4, 2022	399.45	401.60	384.80	399.35
6496	NYSE	FDS	Tue, May 3, 2022	396.91	401.21	394.47	399.21
6495	NYSE	FDS	Mon, May 2, 2022	404.37	404.60	387.48	394.81
6494	NYSE	FDS	Fri, Apr 29, 2022	416.24	417.27	402.84	403.49
6493	NYSE	FDS	Thu, Apr 28, 2022	419.59	422.61	412.98	419.37
6492	NYSE	FDS	Wed, Apr 27, 2022	418.02	426.54	416.36	416.52
6491	NYSE	FDS	Tue, Apr 26, 2022	427.42	430.06	416.41	416.87
6490	NYSE	FDS	Mon, Apr 25, 2022	425.49	429.26	417.30	429.04
6489	NYSE	FDS	Fri, Apr 22, 2022	437.71	439.07	427.06	427.23
6488	NYSE	FDS	Thu, Apr 21, 2022	444.55	445.76	436.98	438.41
6487	NYSE	FDS	Wed, Apr 20, 2022	436.95	444.52	435.87	443.40
6486	NYSE	FDS	Tue, Apr 19, 2022	422.15	434.56	422.15	434.49
6485	NYSE	FDS	Mon, Apr 18, 2022	420.19	424.92	419.78	422.23
6484	NYSE	FDS	Thu, Apr 14, 2022	425.81	430.17	420.02	420.57
6483	NYSE	FDS	Wed, Apr 13, 2022	425.38	428.52	420.00	427.37
6482	NYSE	FDS	Tue, Apr 12, 2022	432.42	438.48	424.23	425.60
6481	NYSE	FDS	Mon, Apr 11, 2022	439.19	441.33	430.34	432.14
6480	NYSE	FDS	Fri, Apr 8, 2022	444.56	445.80	437.67	441.82
6479	NYSE	FDS	Thu, Apr 7, 2022	441.54	447.25	440.42	444.57
6478	NYSE	FDS	Wed, Apr 6, 2022	440.00	448.59	439.77	442.63
6477	NYSE	FDS	Tue, Apr 5, 2022	430.84	442.31	425.59	440.79
6476	NYSE	FDS	Mon, Apr 4, 2022	429.11	435.58	429.11	433.17
6475	NYSE	FDS	Fri, Apr 1, 2022	435.37	435.37	424.63	429.12
6474	NYSE	FDS	Thu, Mar 31, 2022	441.66	443.88	433.30	434.15
6473	NYSE	FDS	Wed, Mar 30, 2022	435.24	444.00	433.56	439.90
6472	NYSE	FDS	Tue, Mar 29, 2022	434.31	445.75	434.30	437.35
6471	NYSE	FDS	Mon, Mar 28, 2022	414.97	432.17	414.44	431.34
6470	NYSE	FDS	Fri, Mar 25, 2022	420.77	421.00	410.68	414.18
6469	NYSE	FDS	Thu, Mar 24, 2022	432.23	439.50	417.16	419.39
6468	NYSE	FDS	Wed, Mar 23, 2022	436.52	436.52	425.50	426.89
6467	NYSE	FDS	Tue, Mar 22, 2022	436.51	439.07	433.91	435.81
6466	NYSE	FDS	Mon, Mar 21, 2022	439.72	442.90	431.40	437.52
6465	NYSE	FDS	Fri, Mar 18, 2022	428.11	439.98	428.04	439.15
6464	NYSE	FDS	Thu, Mar 17, 2022	419.82	427.59	417.86	427.14
6463	NYSE	FDS	Wed, Mar 16, 2022	419.91	424.34	410.57	419.25
6462	NYSE	FDS	Tue, Mar 15, 2022	411.55	418.30	408.57	416.42
6461	NYSE	FDS	Mon, Mar 14, 2022	412.65	414.16	405.10	408.27
6460	NYSE	FDS	Fri, Mar 11, 2022	408.92	411.73	406.30	407.79
6459	NYSE	FDS	Thu, Mar 10, 2022	412.11	414.84	402.92	407.00
6458	NYSE	FDS	Wed, Mar 9, 2022	412.88	417.74	407.56	414.96
6457	NYSE	FDS	Tue, Mar 8, 2022	412.72	416.19	403.10	407.17
6456	NYSE	FDS	Mon, Mar 7, 2022	415.80	420.49	411.57	412.84
6455	NYSE	FDS	Fri, Mar 4, 2022	409.99	416.23	406.54	413.05
6454	NYSE	FDS	Thu, Mar 3, 2022	420.60	422.65	411.08	411.65
6453	NYSE	FDS	Wed, Mar 2, 2022	416.57	421.72	413.05	418.00
6452	NYSE	FDS	Tue, Mar 1, 2022	406.07	415.24	401.48	411.86
6451	NYSE	FDS	Mon, Feb 28, 2022	400.64	407.00	399.84	406.09
6450	NYSE	FDS	Fri, Feb 25, 2022	394.04	407.90	390.81	406.73
6449	NYSE	FDS	Thu, Feb 24, 2022	386.00	392.85	381.79	392.00
6448	NYSE	FDS	Wed, Feb 23, 2022	406.00	408.69	393.24	394.00
6447	NYSE	FDS	Tue, Feb 22, 2022	401.79	406.00	398.39	404.15
6446	NYSE	FDS	Fri, Feb 18, 2022	406.77	407.12	400.18	403.01
6445	NYSE	FDS	Thu, Feb 17, 2022	410.36	410.36	403.35	405.68
6444	NYSE	FDS	Wed, Feb 16, 2022	406.90	414.10	405.66	412.32
6443	NYSE	FDS	Tue, Feb 15, 2022	404.64	408.79	402.96	408.00
6442	NYSE	FDS	Mon, Feb 14, 2022	407.19	407.19	394.51	400.03
6441	NYSE	FDS	Fri, Feb 11, 2022	407.88	411.44	403.77	407.06
6440	NYSE	FDS	Thu, Feb 10, 2022	411.16	418.36	406.68	408.16
6439	NYSE	FDS	Wed, Feb 9, 2022	425.08	428.10	416.59	417.59
6438	NYSE	FDS	Tue, Feb 8, 2022	415.19	420.31	408.85	419.46
6437	NYSE	FDS	Mon, Feb 7, 2022	419.64	419.64	415.41	417.52
6436	NYSE	FDS	Fri, Feb 4, 2022	417.17	423.92	414.80	420.28
6435	NYSE	FDS	Thu, Feb 3, 2022	424.51	425.31	419.05	419.20
6434	NYSE	FDS	Wed, Feb 2, 2022	422.02	429.82	420.00	428.70
6433	NYSE	FDS	Tue, Feb 1, 2022	422.02	423.28	415.68	421.33
6432	NYSE	FDS	Mon, Jan 31, 2022	413.03	422.01	409.64	421.89
6431	NYSE	FDS	Fri, Jan 28, 2022	406.15	412.30	395.30	412.16
6430	NYSE	FDS	Thu, Jan 27, 2022	409.37	417.54	404.06	406.84
6429	NYSE	FDS	Wed, Jan 26, 2022	418.09	419.73	404.96	406.86
6428	NYSE	FDS	Tue, Jan 25, 2022	416.65	420.43	412.01	414.49
6427	NYSE	FDS	Mon, Jan 24, 2022	415.91	421.04	405.14	420.98
6426	NYSE	FDS	Fri, Jan 21, 2022	425.60	428.11	418.93	420.12
6425	NYSE	FDS	Thu, Jan 20, 2022	435.31	440.24	424.59	425.60
6424	NYSE	FDS	Wed, Jan 19, 2022	431.28	438.40	429.16	429.50
6423	NYSE	FDS	Tue, Jan 18, 2022	423.12	431.81	421.51	428.71
6422	NYSE	FDS	Fri, Jan 14, 2022	432.70	432.70	419.60	427.11
6421	NYSE	FDS	Thu, Jan 13, 2022	448.19	450.05	433.31	434.09
6420	NYSE	FDS	Wed, Jan 12, 2022	446.00	452.58	444.94	447.77
6419	NYSE	FDS	Tue, Jan 11, 2022	442.38	447.57	440.22	444.51
6418	NYSE	FDS	Mon, Jan 10, 2022	437.12	443.57	431.61	442.91
6417	NYSE	FDS	Fri, Jan 7, 2022	449.20	450.00	441.60	441.87
6416	NYSE	FDS	Thu, Jan 6, 2022	450.00	452.10	443.64	449.43
6415	NYSE	FDS	Wed, Jan 5, 2022	472.74	473.92	450.41	451.29
6414	NYSE	FDS	Tue, Jan 4, 2022	478.63	479.35	470.42	472.46
6413	NYSE	FDS	Mon, Jan 3, 2022	483.87	486.49	470.52	476.02
6412	NYSE	FDS	Fri, Dec 31, 2021	484.74	488.97	483.51	486.01
6411	NYSE	FDS	Thu, Dec 30, 2021	491.27	492.25	484.47	484.74
6410	NYSE	FDS	Wed, Dec 29, 2021	488.99	495.40	488.39	488.85
6409	NYSE	FDS	Tue, Dec 28, 2021	486.46	490.81	485.29	487.73
6408	NYSE	FDS	Mon, Dec 27, 2021	484.53	488.41	482.25	485.62
6407	NYSE	FDS	Thu, Dec 23, 2021	477.43	485.48	477.43	479.51
6406	NYSE	FDS	Wed, Dec 22, 2021	474.80	478.89	456.39	477.43
6405	NYSE	FDS	Tue, Dec 21, 2021	464.06	474.92	450.03	474.83
6404	NYSE	FDS	Mon, Dec 20, 2021	471.34	476.29	461.55	470.97
6403	NYSE	FDS	Fri, Dec 17, 2021	470.12	476.77	465.55	473.12
6402	NYSE	FDS	Thu, Dec 16, 2021	468.62	474.99	468.62	471.40
6401	NYSE	FDS	Wed, Dec 15, 2021	463.41	470.09	461.30	469.34
6400	NYSE	FDS	Tue, Dec 14, 2021	465.52	467.56	457.75	461.89
6399	NYSE	FDS	Mon, Dec 13, 2021	467.75	469.05	462.12	466.54
6398	NYSE	FDS	Fri, Dec 10, 2021	465.46	466.88	459.21	466.07
6397	NYSE	FDS	Thu, Dec 9, 2021	473.50	476.06	461.53	462.67
6396	NYSE	FDS	Wed, Dec 8, 2021	467.22	474.97	464.17	474.48
6395	NYSE	FDS	Tue, Dec 7, 2021	465.06	472.37	463.03	466.83
6394	NYSE	FDS	Mon, Dec 6, 2021	469.12	469.12	452.30	459.77
6393	NYSE	FDS	Fri, Dec 3, 2021	474.17	474.59	457.64	466.38
6392	NYSE	FDS	Thu, Dec 2, 2021	464.90	471.22	462.53	470.44
6391	NYSE	FDS	Wed, Dec 1, 2021	474.52	475.00	462.17	462.82
6390	NYSE	FDS	Tue, Nov 30, 2021	467.96	473.60	463.93	468.57
6389	NYSE	FDS	Mon, Nov 29, 2021	461.28	471.72	461.26	469.43
6388	NYSE	FDS	Fri, Nov 26, 2021	464.65	468.77	456.00	457.67
6387	NYSE	FDS	Wed, Nov 24, 2021	461.63	470.37	460.78	469.07
6386	NYSE	FDS	Tue, Nov 23, 2021	456.55	465.24	452.68	465.01
6385	NYSE	FDS	Mon, Nov 22, 2021	459.15	463.84	454.96	455.78
6384	NYSE	FDS	Fri, Nov 19, 2021	461.86	463.96	457.34	461.20
6383	NYSE	FDS	Thu, Nov 18, 2021	463.49	467.30	461.04	461.66
6382	NYSE	FDS	Wed, Nov 17, 2021	460.38	462.55	455.29	461.18
6381	NYSE	FDS	Tue, Nov 16, 2021	462.51	464.54	459.68	460.90
6380	NYSE	FDS	Mon, Nov 15, 2021	457.16	463.62	453.46	462.97
6379	NYSE	FDS	Fri, Nov 12, 2021	456.03	459.32	453.60	456.67
6378	NYSE	FDS	Thu, Nov 11, 2021	448.58	458.08	448.46	456.80
6377	NYSE	FDS	Wed, Nov 10, 2021	445.55	452.95	444.29	448.58
6376	NYSE	FDS	Tue, Nov 9, 2021	448.82	449.54	443.18	445.78
6375	NYSE	FDS	Mon, Nov 8, 2021	448.10	449.39	438.93	447.97
6374	NYSE	FDS	Fri, Nov 5, 2021	445.10	448.42	444.15	446.90
6373	NYSE	FDS	Thu, Nov 4, 2021	440.00	444.77	438.17	443.55
6372	NYSE	FDS	Wed, Nov 3, 2021	436.56	441.73	432.70	440.23
6371	NYSE	FDS	Tue, Nov 2, 2021	435.58	441.39	434.11	435.98
6370	NYSE	FDS	Mon, Nov 1, 2021	442.91	444.49	428.34	434.82
6369	NYSE	FDS	Fri, Oct 29, 2021	438.86	445.00	435.86	443.89
6368	NYSE	FDS	Thu, Oct 28, 2021	433.48	439.02	433.15	438.79
6367	NYSE	FDS	Wed, Oct 27, 2021	434.47	438.75	431.63	431.86
6366	NYSE	FDS	Tue, Oct 26, 2021	435.00	440.53	432.90	435.36
6365	NYSE	FDS	Mon, Oct 25, 2021	431.18	438.00	427.80	432.77
6364	NYSE	FDS	Fri, Oct 22, 2021	427.00	430.97	424.38	430.97
6363	NYSE	FDS	Thu, Oct 21, 2021	422.66	430.23	421.10	426.99
6362	NYSE	FDS	Wed, Oct 20, 2021	422.88	424.79	416.26	421.32
6361	NYSE	FDS	Tue, Oct 19, 2021	415.75	422.54	415.75	422.35
6360	NYSE	FDS	Mon, Oct 18, 2021	414.88	417.02	412.53	415.80
6359	NYSE	FDS	Fri, Oct 15, 2021	415.08	418.61	414.15	414.89
6358	NYSE	FDS	Thu, Oct 14, 2021	411.06	416.57	411.06	414.66
6357	NYSE	FDS	Wed, Oct 13, 2021	413.82	415.75	407.91	409.73
6356	NYSE	FDS	Tue, Oct 12, 2021	405.99	413.78	404.21	410.86
6355	NYSE	FDS	Mon, Oct 11, 2021	399.15	409.71	399.15	405.15
6354	NYSE	FDS	Fri, Oct 8, 2021	402.00	402.76	396.78	401.13
6353	NYSE	FDS	Thu, Oct 7, 2021	397.43	401.73	395.08	401.66
6352	NYSE	FDS	Wed, Oct 6, 2021	394.63	396.84	391.62	394.82
6351	NYSE	FDS	Tue, Oct 5, 2021	400.00	404.60	395.48	396.74
6350	NYSE	FDS	Mon, Oct 4, 2021	393.44	398.60	389.04	396.61
6349	NYSE	FDS	Fri, Oct 1, 2021	397.59	397.59	388.62	394.13
6348	NYSE	FDS	Thu, Sep 30, 2021	398.78	400.56	394.78	394.78
6347	NYSE	FDS	Wed, Sep 29, 2021	387.04	399.00	386.00	394.51
6346	NYSE	FDS	Tue, Sep 28, 2021	381.50	387.11	376.01	383.29
6345	NYSE	FDS	Mon, Sep 27, 2021	370.29	373.35	368.21	369.12
6344	NYSE	FDS	Fri, Sep 24, 2021	373.50	375.97	371.41	372.78
6343	NYSE	FDS	Thu, Sep 23, 2021	377.00	377.10	372.96	373.50
6342	NYSE	FDS	Wed, Sep 22, 2021	371.79	375.77	367.13	374.43
6341	NYSE	FDS	Tue, Sep 21, 2021	375.06	377.09	370.21	371.11
6340	NYSE	FDS	Mon, Sep 20, 2021	372.14	377.13	369.38	374.51
6339	NYSE	FDS	Fri, Sep 17, 2021	382.86	383.79	374.87	378.25
6338	NYSE	FDS	Thu, Sep 16, 2021	384.71	385.88	381.85	382.18
6337	NYSE	FDS	Wed, Sep 15, 2021	385.00	385.07	381.00	383.77
6336	NYSE	FDS	Tue, Sep 14, 2021	382.58	388.58	382.08	383.75
6335	NYSE	FDS	Mon, Sep 13, 2021	386.18	387.65	379.21	382.58
6334	NYSE	FDS	Fri, Sep 10, 2021	386.05	387.40	382.29	384.01
6333	NYSE	FDS	Thu, Sep 9, 2021	384.94	386.29	383.14	383.57
6332	NYSE	FDS	Wed, Sep 8, 2021	383.22	390.96	382.47	384.84
6331	NYSE	FDS	Tue, Sep 7, 2021	385.78	386.20	380.56	382.41
6330	NYSE	FDS	Fri, Sep 3, 2021	384.86	388.80	384.86	385.91
6329	NYSE	FDS	Thu, Sep 2, 2021	387.10	389.87	383.79	386.91
6328	NYSE	FDS	Wed, Sep 1, 2021	380.41	388.86	377.36	385.84
6327	NYSE	FDS	Tue, Aug 31, 2021	380.07	383.21	378.55	380.22
6326	NYSE	FDS	Mon, Aug 30, 2021	375.52	382.47	375.32	380.08
6325	NYSE	FDS	Fri, Aug 27, 2021	375.56	379.83	373.01	375.76
6324	NYSE	FDS	Thu, Aug 26, 2021	375.55	375.78	373.12	374.01
6323	NYSE	FDS	Wed, Aug 25, 2021	375.00	376.30	370.11	376.00
6322	NYSE	FDS	Tue, Aug 24, 2021	366.50	370.10	365.47	367.64
6321	NYSE	FDS	Mon, Aug 23, 2021	370.06	372.23	366.45	366.61
6320	NYSE	FDS	Fri, Aug 20, 2021	364.53	369.65	364.53	368.98
6319	NYSE	FDS	Thu, Aug 19, 2021	358.78	366.52	358.78	365.16
6318	NYSE	FDS	Wed, Aug 18, 2021	375.23	375.99	360.90	361.17
6317	NYSE	FDS	Tue, Aug 17, 2021	374.08	376.58	371.42	374.57
6316	NYSE	FDS	Mon, Aug 16, 2021	368.59	374.11	367.60	373.94
6315	NYSE	FDS	Fri, Aug 13, 2021	362.52	368.61	361.54	368.12
6314	NYSE	FDS	Thu, Aug 12, 2021	363.94	365.16	361.24	362.78
6313	NYSE	FDS	Wed, Aug 11, 2021	362.48	364.98	362.00	364.34
6312	NYSE	FDS	Tue, Aug 10, 2021	364.18	365.04	359.59	362.00
6311	NYSE	FDS	Mon, Aug 9, 2021	363.32	364.64	361.44	362.61
6310	NYSE	FDS	Fri, Aug 6, 2021	358.82	362.84	356.46	362.19
6309	NYSE	FDS	Thu, Aug 5, 2021	359.11	362.49	356.65	358.99
6308	NYSE	FDS	Wed, Aug 4, 2021	356.44	361.92	355.80	358.79
6307	NYSE	FDS	Tue, Aug 3, 2021	360.77	360.99	353.07	357.98
6306	NYSE	FDS	Mon, Aug 2, 2021	356.72	360.82	355.19	359.22
6305	NYSE	FDS	Fri, Jul 30, 2021	348.83	357.92	348.83	357.28
6304	NYSE	FDS	Thu, Jul 29, 2021	346.59	350.00	345.16	349.20
6303	NYSE	FDS	Wed, Jul 28, 2021	344.56	346.11	342.20	345.35
6302	NYSE	FDS	Tue, Jul 27, 2021	342.88	345.91	341.42	344.09
6301	NYSE	FDS	Mon, Jul 26, 2021	344.68	346.23	340.71	342.75
6300	NYSE	FDS	Fri, Jul 23, 2021	342.44	346.19	342.44	345.23
6299	NYSE	FDS	Thu, Jul 22, 2021	341.68	341.87	339.34	340.83
6298	NYSE	FDS	Wed, Jul 21, 2021	340.13	342.37	339.56	340.49
6297	NYSE	FDS	Tue, Jul 20, 2021	337.16	344.11	337.16	339.93
6296	NYSE	FDS	Mon, Jul 19, 2021	340.23	341.01	332.67	337.18
6295	NYSE	FDS	Fri, Jul 16, 2021	340.10	343.50	339.46	341.18
6294	NYSE	FDS	Thu, Jul 15, 2021	334.65	339.94	334.29	338.84
6293	NYSE	FDS	Wed, Jul 14, 2021	336.91	337.90	334.91	335.71
6292	NYSE	FDS	Tue, Jul 13, 2021	337.87	338.40	334.75	335.50
6291	NYSE	FDS	Mon, Jul 12, 2021	343.13	343.37	336.64	339.54
6290	NYSE	FDS	Fri, Jul 9, 2021	342.55	344.25	340.74	343.20
6289	NYSE	FDS	Thu, Jul 8, 2021	337.56	343.46	336.28	340.84
6288	NYSE	FDS	Wed, Jul 7, 2021	342.74	342.80	338.26	339.59
6287	NYSE	FDS	Tue, Jul 6, 2021	339.99	342.31	336.82	341.01
6286	NYSE	FDS	Fri, Jul 2, 2021	336.62	339.57	336.17	338.47
6285	NYSE	FDS	Thu, Jul 1, 2021	335.28	339.81	335.28	335.83
6284	NYSE	FDS	Wed, Jun 30, 2021	335.96	341.00	334.33	335.61
6283	NYSE	FDS	Tue, Jun 29, 2021	331.66	339.72	326.21	336.11
6282	NYSE	FDS	Mon, Jun 28, 2021	335.48	338.23	332.15	337.03
6281	NYSE	FDS	Fri, Jun 25, 2021	331.77	333.54	330.51	332.08
6280	NYSE	FDS	Thu, Jun 24, 2021	330.34	331.82	328.75	330.63
6279	NYSE	FDS	Wed, Jun 23, 2021	330.37	331.20	327.75	328.52
6278	NYSE	FDS	Tue, Jun 22, 2021	328.52	332.83	328.52	330.79
6277	NYSE	FDS	Mon, Jun 21, 2021	325.33	332.47	325.33	329.67
6276	NYSE	FDS	Fri, Jun 18, 2021	327.72	329.17	324.34	325.34
6275	NYSE	FDS	Thu, Jun 17, 2021	327.12	329.82	325.82	328.58
6274	NYSE	FDS	Wed, Jun 16, 2021	328.98	333.14	324.46	326.47
6273	NYSE	FDS	Tue, Jun 15, 2021	328.67	332.38	326.99	327.98
6272	NYSE	FDS	Mon, Jun 14, 2021	328.55	330.50	325.89	328.00
6271	NYSE	FDS	Fri, Jun 11, 2021	325.09	328.65	325.09	328.40
6270	NYSE	FDS	Thu, Jun 10, 2021	321.09	325.40	319.65	324.44
6269	NYSE	FDS	Wed, Jun 9, 2021	323.24	324.36	320.62	321.78
6268	NYSE	FDS	Tue, Jun 8, 2021	323.78	324.23	321.22	323.40
6267	NYSE	FDS	Mon, Jun 7, 2021	325.35	325.35	320.45	323.15
6266	NYSE	FDS	Fri, Jun 4, 2021	327.26	327.26	321.75	325.42
6265	NYSE	FDS	Thu, Jun 3, 2021	325.62	325.62	321.80	324.98
6264	NYSE	FDS	Wed, Jun 2, 2021	323.76	328.03	321.26	327.49
6263	NYSE	FDS	Tue, Jun 1, 2021	334.90	337.42	323.71	324.11
6262	NYSE	FDS	Fri, May 28, 2021	331.89	337.43	331.83	334.36
6261	NYSE	FDS	Thu, May 27, 2021	330.64	334.89	327.53	332.26
6260	NYSE	FDS	Wed, May 26, 2021	330.88	332.44	328.02	330.69
6259	NYSE	FDS	Tue, May 25, 2021	330.00	332.32	326.92	329.73
6258	NYSE	FDS	Mon, May 24, 2021	329.85	332.12	327.47	328.94
6257	NYSE	FDS	Fri, May 21, 2021	327.99	332.50	326.93	328.15
6256	NYSE	FDS	Thu, May 20, 2021	322.83	330.54	322.83	327.31
6255	NYSE	FDS	Wed, May 19, 2021	317.97	322.49	317.55	322.40
6254	NYSE	FDS	Tue, May 18, 2021	326.33	326.94	321.39	321.72
6253	NYSE	FDS	Mon, May 17, 2021	331.74	332.65	324.04	326.53
6252	NYSE	FDS	Fri, May 14, 2021	330.29	332.19	326.68	330.91
6251	NYSE	FDS	Thu, May 13, 2021	327.00	333.52	326.60	328.53
6250	NYSE	FDS	Wed, May 12, 2021	330.24	333.34	325.76	326.51
6249	NYSE	FDS	Tue, May 11, 2021	331.69	335.76	327.99	331.86
6248	NYSE	FDS	Mon, May 10, 2021	338.11	341.60	335.10	335.11
6247	NYSE	FDS	Fri, May 7, 2021	340.02	341.07	334.05	337.05
6246	NYSE	FDS	Thu, May 6, 2021	336.70	339.91	334.59	338.06
6245	NYSE	FDS	Wed, May 5, 2021	345.45	341.18	336.25	336.55
6244	NYSE	FDS	Tue, May 4, 2021	339.97	346.04	337.70	345.60
6243	NYSE	FDS	Mon, May 3, 2021	336.97	344.68	334.80	342.06
6242	NYSE	FDS	Fri, Apr 30, 2021	341.31	344.42	334.75	336.22
6241	NYSE	FDS	Thu, Apr 29, 2021	337.79	341.73	334.47	341.27
6240	NYSE	FDS	Wed, Apr 28, 2021	342.93	342.93	335.37	336.40
6239	NYSE	FDS	Tue, Apr 27, 2021	336.80	342.59	332.25	342.16
6238	NYSE	FDS	Mon, Apr 26, 2021	347.79	349.98	335.11	336.91
6237	NYSE	FDS	Fri, Apr 23, 2021	323.73	365.77	318.15	347.10
6236	NYSE	FDS	Thu, Apr 22, 2021	320.00	324.71	316.99	323.79
6235	NYSE	FDS	Wed, Apr 21, 2021	320.00	324.30	320.00	321.75
6234	NYSE	FDS	Tue, Apr 20, 2021	316.92	321.89	316.92	318.85
6233	NYSE	FDS	Mon, Apr 19, 2021	320.00	320.05	316.37	317.34
6232	NYSE	FDS	Fri, Apr 16, 2021	316.17	320.78	315.60	319.27
6231	NYSE	FDS	Thu, Apr 15, 2021	311.60	315.76	310.00	314.90
6230	NYSE	FDS	Wed, Apr 14, 2021	311.50	313.28	308.67	309.26
6229	NYSE	FDS	Tue, Apr 13, 2021	311.67	314.12	310.55	311.40
6228	NYSE	FDS	Mon, Apr 12, 2021	308.18	312.51	308.15	311.26
6227	NYSE	FDS	Fri, Apr 9, 2021	310.46	312.06	306.86	309.13
6226	NYSE	FDS	Thu, Apr 8, 2021	310.01	314.43	308.52	310.14
6225	NYSE	FDS	Wed, Apr 7, 2021	317.72	318.19	308.72	309.36
6224	NYSE	FDS	Tue, Apr 6, 2021	321.55	322.80	317.50	318.18
6223	NYSE	FDS	Mon, Apr 5, 2021	319.16	322.17	315.94	320.55
6222	NYSE	FDS	Thu, Apr 1, 2021	311.06	319.46	310.29	317.01
6221	NYSE	FDS	Wed, Mar 31, 2021	309.72	316.19	308.59	308.59
6220	NYSE	FDS	Tue, Mar 30, 2021	314.49	318.80	304.07	311.34
6219	NYSE	FDS	Mon, Mar 29, 2021	326.89	329.11	321.98	323.95
6218	NYSE	FDS	Fri, Mar 26, 2021	322.61	326.10	318.97	325.62
6217	NYSE	FDS	Thu, Mar 25, 2021	321.44	321.87	317.88	321.17
6216	NYSE	FDS	Wed, Mar 24, 2021	321.00	324.93	317.77	321.35
6215	NYSE	FDS	Tue, Mar 23, 2021	314.42	323.86	314.31	320.40
6214	NYSE	FDS	Mon, Mar 22, 2021	311.00	315.07	309.91	314.38
6213	NYSE	FDS	Fri, Mar 19, 2021	311.20	317.46	309.29	311.44
6212	NYSE	FDS	Thu, Mar 18, 2021	312.70	315.71	308.51	310.10
6211	NYSE	FDS	Wed, Mar 17, 2021	317.97	320.12	310.64	316.30
6210	NYSE	FDS	Tue, Mar 16, 2021	320.22	324.20	316.61	317.76
6209	NYSE	FDS	Mon, Mar 15, 2021	313.63	319.24	312.34	318.52
6208	NYSE	FDS	Fri, Mar 12, 2021	312.41	313.70	307.61	310.90
6207	NYSE	FDS	Thu, Mar 11, 2021	312.44	316.04	310.58	312.74
6206	NYSE	FDS	Wed, Mar 10, 2021	316.63	316.92	310.77	312.29
6205	NYSE	FDS	Tue, Mar 9, 2021	317.92	322.28	311.08	312.49
6204	NYSE	FDS	Mon, Mar 8, 2021	315.25	319.79	308.99	315.90
6203	NYSE	FDS	Fri, Mar 5, 2021	307.03	314.65	303.14	314.25
6202	NYSE	FDS	Thu, Mar 4, 2021	309.52	314.15	302.92	305.09
6201	NYSE	FDS	Wed, Mar 3, 2021	309.24	311.33	306.51	308.87
6200	NYSE	FDS	Tue, Mar 2, 2021	312.00	312.19	306.29	310.92
6199	NYSE	FDS	Mon, Mar 1, 2021	305.90	312.58	303.67	311.18
6198	NYSE	FDS	Fri, Feb 26, 2021	296.81	306.02	295.16	303.91
6197	NYSE	FDS	Thu, Feb 25, 2021	298.94	302.07	294.21	294.35
6196	NYSE	FDS	Wed, Feb 24, 2021	301.88	302.79	295.52	300.17
6195	NYSE	FDS	Tue, Feb 23, 2021	304.18	305.39	300.90	302.79
6194	NYSE	FDS	Mon, Feb 22, 2021	310.82	310.82	303.03	303.87
6193	NYSE	FDS	Fri, Feb 19, 2021	319.92	320.28	313.20	313.68
6192	NYSE	FDS	Thu, Feb 18, 2021	314.12	321.54	313.41	318.50
6191	NYSE	FDS	Wed, Feb 17, 2021	310.80	316.33	310.80	315.04
6190	NYSE	FDS	Tue, Feb 16, 2021	316.54	319.97	311.57	312.60
6189	NYSE	FDS	Fri, Feb 12, 2021	316.14	320.35	313.85	316.00
6188	NYSE	FDS	Thu, Feb 11, 2021	311.93	317.46	309.53	317.14
6187	NYSE	FDS	Wed, Feb 10, 2021	316.00	318.69	309.13	309.41
6186	NYSE	FDS	Tue, Feb 9, 2021	321.20	323.69	312.67	313.60
6185	NYSE	FDS	Mon, Feb 8, 2021	320.92	322.52	319.00	320.95
6184	NYSE	FDS	Fri, Feb 5, 2021	318.32	319.39	316.04	317.97
6183	NYSE	FDS	Thu, Feb 4, 2021	313.77	316.35	312.94	315.84
6182	NYSE	FDS	Wed, Feb 3, 2021	315.72	318.93	313.64	315.35
6181	NYSE	FDS	Tue, Feb 2, 2021	314.45	318.26	312.66	317.70
6180	NYSE	FDS	Mon, Feb 1, 2021	305.44	313.13	305.44	312.26
6179	NYSE	FDS	Fri, Jan 29, 2021	307.53	309.66	301.09	302.34
6178	NYSE	FDS	Thu, Jan 28, 2021	315.24	319.42	307.69	308.79
6177	NYSE	FDS	Wed, Jan 27, 2021	309.96	314.30	306.83	312.69
6176	NYSE	FDS	Tue, Jan 26, 2021	318.19	318.19	311.65	311.90
6175	NYSE	FDS	Mon, Jan 25, 2021	319.59	321.51	310.10	317.52
6174	NYSE	FDS	Fri, Jan 22, 2021	324.07	325.54	320.07	320.23
6173	NYSE	FDS	Thu, Jan 21, 2021	326.44	329.22	324.50	324.72
6172	NYSE	FDS	Wed, Jan 20, 2021	322.50	328.75	319.73	327.45
6171	NYSE	FDS	Tue, Jan 19, 2021	319.26	320.75	315.78	319.35
6170	NYSE	FDS	Fri, Jan 15, 2021	318.66	320.94	315.89	318.20
6169	NYSE	FDS	Thu, Jan 14, 2021	330.71	331.28	319.09	320.64
6168	NYSE	FDS	Wed, Jan 13, 2021	336.06	336.06	329.65	330.99
6167	NYSE	FDS	Tue, Jan 12, 2021	331.80	336.45	331.71	335.44
6166	NYSE	FDS	Mon, Jan 11, 2021	332.49	334.41	330.31	332.25
6165	NYSE	FDS	Fri, Jan 8, 2021	334.98	337.70	330.49	334.45
6164	NYSE	FDS	Thu, Jan 7, 2021	332.18	336.85	332.18	334.40
6163	NYSE	FDS	Wed, Jan 6, 2021	328.97	335.24	326.68	332.23
6162	NYSE	FDS	Tue, Jan 5, 2021	329.50	333.50	326.38	329.58
6161	NYSE	FDS	Mon, Jan 4, 2021	332.87	335.61	327.24	330.59
6160	NYSE	FDS	Thu, Dec 31, 2020	328.63	333.42	327.41	332.50
6159	NYSE	FDS	Wed, Dec 30, 2020	329.18	332.22	327.10	328.38
6158	NYSE	FDS	Tue, Dec 29, 2020	332.25	332.88	326.74	327.33
6157	NYSE	FDS	Mon, Dec 28, 2020	330.00	332.27	327.79	330.02
6156	NYSE	FDS	Thu, Dec 24, 2020	327.23	329.03	324.76	327.43
6155	NYSE	FDS	Wed, Dec 23, 2020	330.78	335.00	324.51	325.08
6154	NYSE	FDS	Tue, Dec 22, 2020	331.01	336.47	328.30	331.00
6153	NYSE	FDS	Mon, Dec 21, 2020	343.15	346.59	330.46	332.65
6152	NYSE	FDS	Fri, Dec 18, 2020	348.60	348.60	341.69	347.03
6151	NYSE	FDS	Thu, Dec 17, 2020	344.92	346.24	339.37	345.23
6150	NYSE	FDS	Wed, Dec 16, 2020	350.13	350.76	343.06	345.38
6149	NYSE	FDS	Tue, Dec 15, 2020	347.89	349.25	343.17	347.99
6148	NYSE	FDS	Mon, Dec 14, 2020	353.68	357.69	344.39	344.89
6147	NYSE	FDS	Fri, Dec 11, 2020	345.93	352.71	345.48	351.47
6146	NYSE	FDS	Thu, Dec 10, 2020	345.50	349.10	342.60	348.69
6145	NYSE	FDS	Wed, Dec 9, 2020	348.00	350.73	341.43	345.76
6144	NYSE	FDS	Tue, Dec 8, 2020	349.11	354.98	347.74	348.57
6143	NYSE	FDS	Mon, Dec 7, 2020	352.57	353.58	347.74	351.71
6142	NYSE	FDS	Fri, Dec 4, 2020	348.55	351.94	347.85	351.01
6141	NYSE	FDS	Thu, Dec 3, 2020	335.45	347.75	334.86	346.57
6140	NYSE	FDS	Wed, Dec 2, 2020	340.64	342.60	333.38	336.15
6139	NYSE	FDS	Tue, Dec 1, 2020	336.64	343.25	334.62	342.23
6138	NYSE	FDS	Mon, Nov 30, 2020	325.53	338.57	325.53	333.76
6137	NYSE	FDS	Fri, Nov 27, 2020	323.61	324.88	321.88	322.75
6136	NYSE	FDS	Wed, Nov 25, 2020	319.81	323.03	316.96	321.51
6135	NYSE	FDS	Tue, Nov 24, 2020	320.86	323.64	318.82	319.88
6134	NYSE	FDS	Mon, Nov 23, 2020	322.00	324.78	317.69	318.88
6133	NYSE	FDS	Fri, Nov 20, 2020	319.09	324.68	318.47	321.55
6132	NYSE	FDS	Thu, Nov 19, 2020	318.09	321.37	315.12	317.96
6131	NYSE	FDS	Wed, Nov 18, 2020	323.68	323.68	317.00	317.06
6130	NYSE	FDS	Tue, Nov 17, 2020	327.43	328.33	321.79	323.25
6129	NYSE	FDS	Mon, Nov 16, 2020	329.37	333.21	327.41	329.95
6128	NYSE	FDS	Fri, Nov 13, 2020	326.59	330.75	324.64	328.26
6127	NYSE	FDS	Thu, Nov 12, 2020	334.36	334.57	323.65	324.76
6126	NYSE	FDS	Wed, Nov 11, 2020	326.27	338.12	324.92	335.15
6125	NYSE	FDS	Tue, Nov 10, 2020	316.36	324.34	314.03	323.10
6124	NYSE	FDS	Mon, Nov 9, 2020	345.87	348.48	316.32	316.71
6123	NYSE	FDS	Fri, Nov 6, 2020	333.95	336.76	328.66	335.83
6122	NYSE	FDS	Thu, Nov 5, 2020	332.61	334.75	330.24	332.97
6121	NYSE	FDS	Wed, Nov 4, 2020	322.24	333.63	322.00	327.88
6120	NYSE	FDS	Tue, Nov 3, 2020	313.98	322.35	311.79	319.48
6119	NYSE	FDS	Mon, Nov 2, 2020	310.69	315.87	307.17	311.18
6118	NYSE	FDS	Fri, Oct 30, 2020	307.91	309.84	303.11	306.50
6117	NYSE	FDS	Thu, Oct 29, 2020	310.26	313.03	306.01	310.25
6116	NYSE	FDS	Wed, Oct 28, 2020	313.13	313.90	308.22	311.23
6115	NYSE	FDS	Tue, Oct 27, 2020	323.23	326.26	318.80	318.90
6114	NYSE	FDS	Mon, Oct 26, 2020	324.81	329.46	318.40	322.27
6113	NYSE	FDS	Fri, Oct 23, 2020	327.93	331.39	325.73	328.48
6112	NYSE	FDS	Thu, Oct 22, 2020	332.82	335.29	327.38	327.97
6111	NYSE	FDS	Wed, Oct 21, 2020	334.48	338.44	332.60	332.80
6110	NYSE	FDS	Tue, Oct 20, 2020	334.21	338.28	332.87	333.30
6109	NYSE	FDS	Mon, Oct 19, 2020	341.77	344.44	333.04	333.93
6108	NYSE	FDS	Fri, Oct 16, 2020	340.29	341.17	337.45	339.56
6107	NYSE	FDS	Thu, Oct 15, 2020	328.66	339.43	328.66	337.74
6106	NYSE	FDS	Wed, Oct 14, 2020	337.38	338.22	332.70	335.24
6105	NYSE	FDS	Tue, Oct 13, 2020	330.08	336.63	329.82	335.55
6104	NYSE	FDS	Mon, Oct 12, 2020	328.38	331.44	326.72	329.56
6103	NYSE	FDS	Fri, Oct 9, 2020	330.99	332.35	326.92	327.47
6102	NYSE	FDS	Thu, Oct 8, 2020	326.79	330.86	324.72	328.60
6101	NYSE	FDS	Wed, Oct 7, 2020	324.18	326.62	323.30	325.38
6100	NYSE	FDS	Tue, Oct 6, 2020	324.38	327.72	321.15	321.77
6099	NYSE	FDS	Mon, Oct 5, 2020	325.93	328.95	320.57	323.15
6098	NYSE	FDS	Fri, Oct 2, 2020	323.86	327.97	322.51	323.72
6097	NYSE	FDS	Thu, Oct 1, 2020	335.18	339.18	326.96	328.00
6096	NYSE	FDS	Wed, Sep 30, 2020	333.96	338.70	331.97	334.88
6095	NYSE	FDS	Tue, Sep 29, 2020	332.25	337.50	332.25	333.96
6094	NYSE	FDS	Mon, Sep 28, 2020	331.50	336.72	331.50	333.29
6093	NYSE	FDS	Fri, Sep 25, 2020	332.65	332.65	322.78	328.40
6092	NYSE	FDS	Thu, Sep 24, 2020	345.00	357.92	331.24	334.36
6091	NYSE	FDS	Wed, Sep 23, 2020	338.08	340.62	328.04	330.72
6090	NYSE	FDS	Tue, Sep 22, 2020	337.44	341.86	330.84	338.80
6089	NYSE	FDS	Mon, Sep 21, 2020	330.33	338.18	327.65	336.84
6088	NYSE	FDS	Fri, Sep 18, 2020	335.70	339.66	333.13	336.40
6087	NYSE	FDS	Thu, Sep 17, 2020	329.37	336.02	328.86	333.04
6086	NYSE	FDS	Wed, Sep 16, 2020	337.16	342.29	333.48	334.12
6085	NYSE	FDS	Tue, Sep 15, 2020	336.72	338.31	334.34	336.33
6084	NYSE	FDS	Mon, Sep 14, 2020	331.46	335.69	329.73	333.42
6083	NYSE	FDS	Fri, Sep 11, 2020	326.89	329.88	324.97	327.04
6082	NYSE	FDS	Thu, Sep 10, 2020	333.19	334.11	323.24	325.05
6081	NYSE	FDS	Wed, Sep 9, 2020	327.38	336.33	326.12	332.67
6080	NYSE	FDS	Tue, Sep 8, 2020	327.99	328.68	320.14	322.60
6079	NYSE	FDS	Fri, Sep 4, 2020	341.02	341.30	327.00	332.47
6078	NYSE	FDS	Thu, Sep 3, 2020	353.54	353.73	337.47	339.18
6077	NYSE	FDS	Wed, Sep 2, 2020	352.65	356.33	351.13	354.05
6076	NYSE	FDS	Tue, Sep 1, 2020	350.68	352.16	350.00	351.08
6075	NYSE	FDS	Mon, Aug 31, 2020	353.00	360.85	350.12	350.40
6074	NYSE	FDS	Fri, Aug 28, 2020	354.46	355.89	351.91	352.92
6073	NYSE	FDS	Thu, Aug 27, 2020	358.10	359.62	352.84	353.16
6072	NYSE	FDS	Wed, Aug 26, 2020	355.00	359.14	354.71	355.96
6071	NYSE	FDS	Tue, Aug 25, 2020	358.44	358.44	355.26	356.00
6070	NYSE	FDS	Mon, Aug 24, 2020	359.47	362.10	355.55	357.37
6069	NYSE	FDS	Fri, Aug 21, 2020	356.09	358.36	353.58	356.10
6068	NYSE	FDS	Thu, Aug 20, 2020	358.81	360.73	356.05	356.24
6067	NYSE	FDS	Wed, Aug 19, 2020	360.50	363.64	359.45	360.92
6066	NYSE	FDS	Tue, Aug 18, 2020	356.56	362.67	356.56	360.81
6065	NYSE	FDS	Mon, Aug 17, 2020	355.70	359.35	352.70	355.53
6064	NYSE	FDS	Fri, Aug 14, 2020	356.00	358.63	351.10	354.59
6063	NYSE	FDS	Thu, Aug 13, 2020	358.67	360.61	354.47	355.96
6062	NYSE	FDS	Wed, Aug 12, 2020	358.04	363.18	358.04	360.16
6061	NYSE	FDS	Tue, Aug 11, 2020	357.60	360.88	352.18	355.76
6060	NYSE	FDS	Mon, Aug 10, 2020	354.98	357.11	351.18	356.26
6059	NYSE	FDS	Fri, Aug 7, 2020	353.27	358.83	353.06	355.82
6058	NYSE	FDS	Thu, Aug 6, 2020	350.00	353.82	347.40	353.37
6057	NYSE	FDS	Wed, Aug 5, 2020	348.74	352.63	346.81	350.06
6056	NYSE	FDS	Tue, Aug 4, 2020	346.54	348.82	342.77	347.29
6055	NYSE	FDS	Mon, Aug 3, 2020	349.91	351.58	347.89	348.81
6054	NYSE	FDS	Fri, Jul 31, 2020	347.63	347.63	339.65	346.30
6053	NYSE	FDS	Thu, Jul 30, 2020	342.20	347.09	341.00	345.72
6052	NYSE	FDS	Wed, Jul 29, 2020	342.16	350.20	342.16	347.37
6051	NYSE	FDS	Tue, Jul 28, 2020	348.68	349.92	341.96	342.76
6050	NYSE	FDS	Mon, Jul 27, 2020	347.26	351.60	347.26	349.38
6049	NYSE	FDS	Fri, Jul 24, 2020	347.02	352.26	345.74	347.94
6048	NYSE	FDS	Thu, Jul 23, 2020	354.53	358.78	348.00	348.10
6047	NYSE	FDS	Wed, Jul 22, 2020	354.69	357.90	351.00	354.51
6046	NYSE	FDS	Tue, Jul 21, 2020	356.98	357.52	352.76	354.67
6045	NYSE	FDS	Mon, Jul 20, 2020	354.95	356.09	352.64	355.25
6044	NYSE	FDS	Fri, Jul 17, 2020	352.33	356.85	350.04	353.74
6043	NYSE	FDS	Thu, Jul 16, 2020	349.77	352.56	346.03	350.05
6042	NYSE	FDS	Wed, Jul 15, 2020	356.00	356.00	349.07	351.84
6041	NYSE	FDS	Tue, Jul 14, 2020	340.04	352.05	339.16	351.57
6040	NYSE	FDS	Mon, Jul 13, 2020	355.00	357.21	341.22	342.14
6039	NYSE	FDS	Fri, Jul 10, 2020	348.39	351.96	344.60	350.98
6038	NYSE	FDS	Thu, Jul 9, 2020	348.80	350.75	345.49	347.37
6037	NYSE	FDS	Wed, Jul 8, 2020	344.42	350.92	343.50	349.43
6036	NYSE	FDS	Tue, Jul 7, 2020	336.00	343.31	335.20	341.02
6035	NYSE	FDS	Mon, Jul 6, 2020	339.07	343.14	337.96	338.76
6034	NYSE	FDS	Thu, Jul 2, 2020	335.13	339.60	335.13	335.90
6033	NYSE	FDS	Wed, Jul 1, 2020	330.23	336.59	328.33	333.89
6032	NYSE	FDS	Tue, Jun 30, 2020	327.47	331.24	325.33	328.47
6031	NYSE	FDS	Mon, Jun 29, 2020	330.70	333.36	325.14	326.80
6030	NYSE	FDS	Fri, Jun 26, 2020	337.29	338.00	325.21	328.65
6029	NYSE	FDS	Thu, Jun 25, 2020	319.23	343.78	309.65	342.16
6028	NYSE	FDS	Wed, Jun 24, 2020	302.93	304.97	295.51	297.21
6027	NYSE	FDS	Tue, Jun 23, 2020	313.16	313.16	305.62	306.21
6026	NYSE	FDS	Mon, Jun 22, 2020	302.87	310.68	302.03	309.12
6025	NYSE	FDS	Fri, Jun 19, 2020	305.38	307.88	301.38	303.62
6024	NYSE	FDS	Thu, Jun 18, 2020	298.91	302.77	298.69	301.43
6023	NYSE	FDS	Wed, Jun 17, 2020	298.12	302.01	295.28	300.10
6022	NYSE	FDS	Tue, Jun 16, 2020	302.77	302.90	293.62	296.11
6021	NYSE	FDS	Mon, Jun 15, 2020	281.53	294.82	279.01	294.60
6020	NYSE	FDS	Fri, Jun 12, 2020	291.25	292.61	280.44	286.98
6019	NYSE	FDS	Thu, Jun 11, 2020	298.53	298.96	283.56	284.20
6018	NYSE	FDS	Wed, Jun 10, 2020	304.86	311.84	303.77	305.89
6017	NYSE	FDS	Tue, Jun 9, 2020	309.56	309.56	298.18	304.90
6016	NYSE	FDS	Mon, Jun 8, 2020	315.55	316.91	310.40	314.73
6015	NYSE	FDS	Fri, Jun 5, 2020	315.70	318.55	313.72	317.00
6014	NYSE	FDS	Thu, Jun 4, 2020	310.76	314.46	307.85	311.18
6013	NYSE	FDS	Wed, Jun 3, 2020	309.02	313.87	306.59	313.29
6012	NYSE	FDS	Tue, Jun 2, 2020	308.01	309.77	302.42	304.97
6011	NYSE	FDS	Mon, Jun 1, 2020	308.22	308.87	301.41	306.49
6010	NYSE	FDS	Fri, May 29, 2020	302.55	307.97	301.17	307.51
6009	NYSE	FDS	Thu, May 28, 2020	304.27	304.27	300.42	303.00
6008	NYSE	FDS	Wed, May 27, 2020	299.55	300.75	295.72	299.98
6007	NYSE	FDS	Tue, May 26, 2020	295.03	297.71	290.47	295.56
6006	NYSE	FDS	Fri, May 22, 2020	291.72	292.37	287.33	289.34
6005	NYSE	FDS	Thu, May 21, 2020	290.40	293.53	289.00	290.41
6004	NYSE	FDS	Wed, May 20, 2020	292.65	293.03	288.98	290.91
6003	NYSE	FDS	Tue, May 19, 2020	290.00	295.56	287.29	287.42
6002	NYSE	FDS	Mon, May 18, 2020	286.30	292.76	285.96	291.31
6001	NYSE	FDS	Fri, May 15, 2020	277.77	282.87	277.77	281.06
6000	NYSE	FDS	Thu, May 14, 2020	275.17	279.53	272.10	279.10
5999	NYSE	FDS	Wed, May 13, 2020	279.01	284.16	275.26	279.09
5998	NYSE	FDS	Tue, May 12, 2020	286.95	289.88	281.28	281.28
5997	NYSE	FDS	Mon, May 11, 2020	276.38	287.87	274.33	285.64
5996	NYSE	FDS	Fri, May 8, 2020	278.95	281.10	275.28	276.08
5995	NYSE	FDS	Thu, May 7, 2020	270.31	281.21	268.09	275.74
5994	NYSE	FDS	Wed, May 6, 2020	274.83	274.83	266.27	266.27
5993	NYSE	FDS	Tue, May 5, 2020	274.01	276.45	270.85	272.72
5992	NYSE	FDS	Mon, May 4, 2020	267.32	269.52	264.73	269.03
5991	NYSE	FDS	Fri, May 1, 2020	272.11	273.31	267.93	269.43
5990	NYSE	FDS	Thu, Apr 30, 2020	280.56	280.56	274.00	275.00
5989	NYSE	FDS	Wed, Apr 29, 2020	282.05	287.00	275.85	283.47
5988	NYSE	FDS	Tue, Apr 28, 2020	289.13	289.84	274.33	275.22
5987	NYSE	FDS	Mon, Apr 27, 2020	277.65	287.68	275.29	286.07
5986	NYSE	FDS	Fri, Apr 24, 2020	274.45	276.04	269.74	274.43
5985	NYSE	FDS	Thu, Apr 23, 2020	271.72	276.26	270.45	273.39
5984	NYSE	FDS	Wed, Apr 22, 2020	272.18	273.04	268.09	272.42
5983	NYSE	FDS	Tue, Apr 21, 2020	272.02	272.88	265.89	266.54
5982	NYSE	FDS	Mon, Apr 20, 2020	278.15	281.92	273.36	276.70
5981	NYSE	FDS	Fri, Apr 17, 2020	287.50	291.06	280.99	281.10
5980	NYSE	FDS	Thu, Apr 16, 2020	279.23	283.84	275.53	282.43
5979	NYSE	FDS	Wed, Apr 15, 2020	274.00	280.46	270.07	277.13
5978	NYSE	FDS	Tue, Apr 14, 2020	278.68	283.79	275.07	279.13
5977	NYSE	FDS	Mon, Apr 13, 2020	276.78	276.78	266.02	271.66
5976	NYSE	FDS	Thu, Apr 9, 2020	274.27	284.98	269.87	279.16
5975	NYSE	FDS	Wed, Apr 8, 2020	271.04	272.91	265.04	270.97
5974	NYSE	FDS	Tue, Apr 7, 2020	269.09	277.50	263.66	267.85
5973	NYSE	FDS	Mon, Apr 6, 2020	260.48	269.41	253.45	266.90
5972	NYSE	FDS	Fri, Apr 3, 2020	257.53	262.49	249.13	253.11
5971	NYSE	FDS	Thu, Apr 2, 2020	252.05	263.00	250.50	262.31
5970	NYSE	FDS	Wed, Apr 1, 2020	248.86	260.91	248.86	255.54
5969	NYSE	FDS	Tue, Mar 31, 2020	263.88	269.11	257.63	260.68
5968	NYSE	FDS	Mon, Mar 30, 2020	260.60	272.38	259.69	268.07
5967	NYSE	FDS	Fri, Mar 27, 2020	249.48	270.07	243.95	254.71
5966	NYSE	FDS	Thu, Mar 26, 2020	235.04	257.56	229.71	257.56
5965	NYSE	FDS	Wed, Mar 25, 2020	229.96	249.44	227.34	232.73
5964	NYSE	FDS	Tue, Mar 24, 2020	212.33	233.95	212.06	231.36
5963	NYSE	FDS	Mon, Mar 23, 2020	215.72	216.93	195.22	204.55
5962	NYSE	FDS	Fri, Mar 20, 2020	234.15	239.25	214.63	217.98
5961	NYSE	FDS	Thu, Mar 19, 2020	219.40	246.94	215.01	235.04
5960	NYSE	FDS	Wed, Mar 18, 2020	232.50	242.57	206.92	219.40
5959	NYSE	FDS	Tue, Mar 17, 2020	230.68	252.38	225.99	246.80
5958	NYSE	FDS	Mon, Mar 16, 2020	223.00	247.40	218.51	226.12
5957	NYSE	FDS	Fri, Mar 13, 2020	244.86	253.52	235.04	253.07
5956	NYSE	FDS	Thu, Mar 12, 2020	235.17	249.23	220.65	233.42
5955	NYSE	FDS	Wed, Mar 11, 2020	264.24	267.10	248.68	254.93
5954	NYSE	FDS	Tue, Mar 10, 2020	270.81	270.96	254.15	270.62
5953	NYSE	FDS	Mon, Mar 9, 2020	257.50	272.18	249.54	261.86
5952	NYSE	FDS	Fri, Mar 6, 2020	279.51	283.38	273.70	279.08
5951	NYSE	FDS	Thu, Mar 5, 2020	288.86	290.95	285.56	288.85
5950	NYSE	FDS	Wed, Mar 4, 2020	284.34	294.31	282.01	293.86
5949	NYSE	FDS	Tue, Mar 3, 2020	282.30	285.30	274.64	278.85
5948	NYSE	FDS	Mon, Mar 2, 2020	267.17	281.70	264.34	281.27
5947	NYSE	FDS	Fri, Feb 28, 2020	270.28	274.03	262.44	265.99
5946	NYSE	FDS	Thu, Feb 27, 2020	284.20	288.18	278.18	278.52
5945	NYSE	FDS	Wed, Feb 26, 2020	288.19	295.18	288.19	289.20
5944	NYSE	FDS	Tue, Feb 25, 2020	295.68	297.61	286.63	288.06
5943	NYSE	FDS	Mon, Feb 24, 2020	291.70	297.49	290.74	295.06
5942	NYSE	FDS	Fri, Feb 21, 2020	301.26	301.75	297.34	299.59
5941	NYSE	FDS	Thu, Feb 20, 2020	308.45	308.45	298.29	302.65
5940	NYSE	FDS	Wed, Feb 19, 2020	304.88	310.25	304.88	308.66
5939	NYSE	FDS	Tue, Feb 18, 2020	299.07	303.99	299.07	302.93
5938	NYSE	FDS	Fri, Feb 14, 2020	297.33	300.57	296.83	299.54
5937	NYSE	FDS	Thu, Feb 13, 2020	292.36	297.79	292.00	296.83
5936	NYSE	FDS	Wed, Feb 12, 2020	293.36	295.58	290.82	293.26
5935	NYSE	FDS	Tue, Feb 11, 2020	291.13	293.25	289.81	292.30
5934	NYSE	FDS	Mon, Feb 10, 2020	285.40	290.81	285.00	290.07
5933	NYSE	FDS	Fri, Feb 7, 2020	289.08	289.28	285.61	286.41
5932	NYSE	FDS	Thu, Feb 6, 2020	290.86	293.10	288.57	289.92
5931	NYSE	FDS	Wed, Feb 5, 2020	297.67	299.28	288.07	290.11
5930	NYSE	FDS	Tue, Feb 4, 2020	292.50	297.02	292.50	295.07
5929	NYSE	FDS	Mon, Feb 3, 2020	286.84	290.58	286.75	289.98
5928	NYSE	FDS	Fri, Jan 31, 2020	289.47	291.96	284.74	286.11
5927	NYSE	FDS	Thu, Jan 30, 2020	287.61	290.58	284.41	290.47
5926	NYSE	FDS	Wed, Jan 29, 2020	279.95	288.94	279.71	287.60
5925	NYSE	FDS	Tue, Jan 28, 2020	275.32	280.33	271.54	278.44
5924	NYSE	FDS	Mon, Jan 27, 2020	272.37	276.55	271.49	274.27
5923	NYSE	FDS	Fri, Jan 24, 2020	281.13	281.64	275.41	276.56
5922	NYSE	FDS	Thu, Jan 23, 2020	277.49	280.63	276.88	280.11
5921	NYSE	FDS	Wed, Jan 22, 2020	278.30	281.93	278.30	279.24
5920	NYSE	FDS	Tue, Jan 21, 2020	274.20	280.49	274.20	276.80
5919	NYSE	FDS	Fri, Jan 17, 2020	277.06	278.04	274.86	275.72
5918	NYSE	FDS	Thu, Jan 16, 2020	273.24	276.59	272.94	276.39
5917	NYSE	FDS	Wed, Jan 15, 2020	268.08	272.25	268.08	271.51
5916	NYSE	FDS	Tue, Jan 14, 2020	266.49	270.00	266.49	268.18
5915	NYSE	FDS	Mon, Jan 13, 2020	264.92	268.72	264.92	266.99
5914	NYSE	FDS	Fri, Jan 10, 2020	269.11	269.11	264.61	264.88
5913	NYSE	FDS	Thu, Jan 9, 2020	270.68	272.48	268.42	268.79
5912	NYSE	FDS	Wed, Jan 8, 2020	267.14	270.38	267.05	269.09
5911	NYSE	FDS	Tue, Jan 7, 2020	267.00	270.35	266.19	267.03
5910	NYSE	FDS	Mon, Jan 6, 2020	266.86	267.30	263.75	267.16
5909	NYSE	FDS	Fri, Jan 3, 2020	265.92	269.38	264.87	268.67
5908	NYSE	FDS	Thu, Jan 2, 2020	268.66	270.18	266.60	268.73
5907	NYSE	FDS	Tue, Dec 31, 2019	267.02	269.45	267.02	268.30
5906	NYSE	FDS	Mon, Dec 30, 2019	271.53	271.58	266.70	267.69
5905	NYSE	FDS	Fri, Dec 27, 2019	269.93	272.91	268.45	271.10
5904	NYSE	FDS	Thu, Dec 26, 2019	268.40	269.64	267.17	268.94
5903	NYSE	FDS	Tue, Dec 24, 2019	268.74	268.79	266.96	267.06
5902	NYSE	FDS	Mon, Dec 23, 2019	266.84	269.98	266.10	267.74
5901	NYSE	FDS	Fri, Dec 20, 2019	262.38	269.18	262.38	265.00
5900	NYSE	FDS	Thu, Dec 19, 2019	264.23	270.32	257.68	269.82
5899	NYSE	FDS	Wed, Dec 18, 2019	268.60	271.76	267.77	269.10
5898	NYSE	FDS	Tue, Dec 17, 2019	271.98	272.20	268.01	268.59
5897	NYSE	FDS	Mon, Dec 16, 2019	273.86	275.84	270.53	271.60
5896	NYSE	FDS	Fri, Dec 13, 2019	269.08	271.40	268.21	271.28
5895	NYSE	FDS	Thu, Dec 12, 2019	270.21	271.57	268.28	270.04
5894	NYSE	FDS	Wed, Dec 11, 2019	269.98	271.75	267.24	271.60
5893	NYSE	FDS	Tue, Dec 10, 2019	269.86	271.94	269.08	270.38
5892	NYSE	FDS	Mon, Dec 9, 2019	268.84	270.23	267.36	269.85
5891	NYSE	FDS	Fri, Dec 6, 2019	265.14	269.91	264.28	269.49
5890	NYSE	FDS	Thu, Dec 5, 2019	264.28	265.99	263.46	263.78
5889	NYSE	FDS	Wed, Dec 4, 2019	260.57	263.63	260.47	263.60
5888	NYSE	FDS	Tue, Dec 3, 2019	257.65	260.12	257.12	259.86
5887	NYSE	FDS	Mon, Dec 2, 2019	259.98	261.30	258.18	260.14
5886	NYSE	FDS	Fri, Nov 29, 2019	261.06	262.20	259.13	259.65
5885	NYSE	FDS	Wed, Nov 27, 2019	263.00	263.00	259.11	261.85
5884	NYSE	FDS	Tue, Nov 26, 2019	261.20	264.36	260.70	261.30
5883	NYSE	FDS	Mon, Nov 25, 2019	259.97	262.51	259.90	260.89
5882	NYSE	FDS	Fri, Nov 22, 2019	258.29	260.78	257.92	260.16
5881	NYSE	FDS	Thu, Nov 21, 2019	262.39	262.39	257.51	257.89
5880	NYSE	FDS	Wed, Nov 20, 2019	258.96	262.86	257.00	261.90
5879	NYSE	FDS	Tue, Nov 19, 2019	254.61	259.94	254.45	259.80
5878	NYSE	FDS	Mon, Nov 18, 2019	254.41	255.45	250.61	252.84
5877	NYSE	FDS	Fri, Nov 15, 2019	259.97	260.72	254.40	254.75
5876	NYSE	FDS	Thu, Nov 14, 2019	253.95	260.16	253.41	259.97
5875	NYSE	FDS	Wed, Nov 13, 2019	249.83	255.90	249.29	254.91
5874	NYSE	FDS	Tue, Nov 12, 2019	248.16	251.72	248.03	250.81
5873	NYSE	FDS	Mon, Nov 11, 2019	245.36	251.93	245.36	248.32
5872	NYSE	FDS	Fri, Nov 8, 2019	252.79	253.37	245.62	246.72
5871	NYSE	FDS	Thu, Nov 7, 2019	257.77	257.79	251.66	252.79
5870	NYSE	FDS	Wed, Nov 6, 2019	254.62	257.82	253.97	256.98
5869	NYSE	FDS	Tue, Nov 5, 2019	256.90	257.49	251.83	255.30
5868	NYSE	FDS	Mon, Nov 4, 2019	256.59	258.85	255.16	255.53
5867	NYSE	FDS	Fri, Nov 1, 2019	254.64	256.63	253.93	255.87
5866	NYSE	FDS	Thu, Oct 31, 2019	253.02	253.95	250.59	253.52
5865	NYSE	FDS	Wed, Oct 30, 2019	256.22	256.22	251.37	253.68
5864	NYSE	FDS	Tue, Oct 29, 2019	258.00	260.68	255.83	256.33
5863	NYSE	FDS	Mon, Oct 28, 2019	255.67	258.64	255.67	257.89
5862	NYSE	FDS	Fri, Oct 25, 2019	253.20	254.63	251.64	254.07
5861	NYSE	FDS	Thu, Oct 24, 2019	254.29	254.29	251.54	253.22
5860	NYSE	FDS	Wed, Oct 23, 2019	250.64	253.13	250.53	253.01
5859	NYSE	FDS	Tue, Oct 22, 2019	251.27	254.54	249.89	250.64
5858	NYSE	FDS	Mon, Oct 21, 2019	251.37	252.46	247.73	250.01
5857	NYSE	FDS	Fri, Oct 18, 2019	251.63	253.81	249.62	249.74
5856	NYSE	FDS	Thu, Oct 17, 2019	249.73	252.96	248.41	251.77
5855	NYSE	FDS	Wed, Oct 16, 2019	246.49	249.00	244.87	248.95
5854	NYSE	FDS	Tue, Oct 15, 2019	245.81	247.73	244.84	246.20
5853	NYSE	FDS	Mon, Oct 14, 2019	244.98	246.82	243.59	244.02
5852	NYSE	FDS	Fri, Oct 11, 2019	245.53	247.55	243.73	245.30
5851	NYSE	FDS	Thu, Oct 10, 2019	240.45	242.99	238.62	241.43
5850	NYSE	FDS	Wed, Oct 9, 2019	236.63	242.65	235.68	240.92
5849	NYSE	FDS	Tue, Oct 8, 2019	237.93	237.93	233.09	234.28
5848	NYSE	FDS	Mon, Oct 7, 2019	240.37	241.39	239.09	239.44
5847	NYSE	FDS	Fri, Oct 4, 2019	239.00	241.44	237.61	241.04
5846	NYSE	FDS	Thu, Oct 3, 2019	235.65	239.01	233.25	238.19
5845	NYSE	FDS	Wed, Oct 2, 2019	238.08	240.24	234.75	235.98
5844	NYSE	FDS	Tue, Oct 1, 2019	243.26	245.00	237.50	240.07
5843	NYSE	FDS	Mon, Sep 30, 2019	242.12	244.72	240.44	242.97
5842	NYSE	FDS	Fri, Sep 27, 2019	239.00	247.00	238.00	242.12
5841	NYSE	FDS	Thu, Sep 26, 2019	249.80	254.70	239.75	245.71
5840	NYSE	FDS	Wed, Sep 25, 2019	267.88	272.79	267.88	270.99
5839	NYSE	FDS	Tue, Sep 24, 2019	273.43	274.49	267.94	268.32
5838	NYSE	FDS	Mon, Sep 23, 2019	279.46	279.70	271.87	273.44
5837	NYSE	FDS	Fri, Sep 20, 2019	286.00	286.13	281.62	282.29
5836	NYSE	FDS	Thu, Sep 19, 2019	283.80	288.34	282.77	285.01
5835	NYSE	FDS	Wed, Sep 18, 2019	281.50	289.98	280.52	283.00
5834	NYSE	FDS	Tue, Sep 17, 2019	277.03	281.27	277.03	281.07
5833	NYSE	FDS	Mon, Sep 16, 2019	275.78	277.73	274.05	277.41
5832	NYSE	FDS	Fri, Sep 13, 2019	279.00	279.25	274.36	277.46
5831	NYSE	FDS	Thu, Sep 12, 2019	276.09	278.58	274.24	276.65
5830	NYSE	FDS	Wed, Sep 11, 2019	270.10	273.99	268.43	273.96
5829	NYSE	FDS	Tue, Sep 10, 2019	267.08	269.82	261.93	269.82
5828	NYSE	FDS	Mon, Sep 9, 2019	277.26	277.56	266.00	268.78
5827	NYSE	FDS	Fri, Sep 6, 2019	274.15	277.73	274.01	275.62
5826	NYSE	FDS	Thu, Sep 5, 2019	274.02	276.75	271.47	273.84
5825	NYSE	FDS	Wed, Sep 4, 2019	272.81	273.09	267.55	270.95
5824	NYSE	FDS	Tue, Sep 3, 2019	270.30	272.99	268.34	270.32
5823	NYSE	FDS	Fri, Aug 30, 2019	272.11	273.02	269.31	272.09
5822	NYSE	FDS	Thu, Aug 29, 2019	276.07	277.39	270.53	270.84
5821	NYSE	FDS	Wed, Aug 28, 2019	272.92	276.92	272.00	275.24
5820	NYSE	FDS	Tue, Aug 27, 2019	273.56	274.69	271.19	273.73
5819	NYSE	FDS	Mon, Aug 26, 2019	271.64	272.00	268.75	271.55
5818	NYSE	FDS	Fri, Aug 23, 2019	274.83	277.23	268.50	269.61
5817	NYSE	FDS	Thu, Aug 22, 2019	279.00	279.00	274.82	275.81
5816	NYSE	FDS	Wed, Aug 21, 2019	277.86	280.01	276.48	277.66
5815	NYSE	FDS	Tue, Aug 20, 2019	276.48	278.10	273.14	275.87
5814	NYSE	FDS	Mon, Aug 19, 2019	280.00	280.94	277.22	277.43
5813	NYSE	FDS	Fri, Aug 16, 2019	274.56	277.67	273.99	277.03
5812	NYSE	FDS	Thu, Aug 15, 2019	270.78	274.43	269.30	272.15
5811	NYSE	FDS	Wed, Aug 14, 2019	275.08	277.69	268.62	269.71
5810	NYSE	FDS	Tue, Aug 13, 2019	272.95	280.80	272.95	279.24
5809	NYSE	FDS	Mon, Aug 12, 2019	276.41	277.83	273.37	273.95
5808	NYSE	FDS	Fri, Aug 9, 2019	280.73	281.57	276.20	278.30
5807	NYSE	FDS	Thu, Aug 8, 2019	277.68	282.59	275.87	281.53
5806	NYSE	FDS	Wed, Aug 7, 2019	271.37	276.37	270.37	274.66
5805	NYSE	FDS	Tue, Aug 6, 2019	270.50	275.34	270.50	274.89
5804	NYSE	FDS	Mon, Aug 5, 2019	274.68	275.78	266.06	269.87
5803	NYSE	FDS	Fri, Aug 2, 2019	279.61	279.92	275.76	278.59
5802	NYSE	FDS	Thu, Aug 1, 2019	277.24	282.40	277.24	279.43
5801	NYSE	FDS	Wed, Jul 31, 2019	276.43	281.85	276.43	277.30
5800	NYSE	FDS	Tue, Jul 30, 2019	280.71	281.73	275.00	276.42
5799	NYSE	FDS	Mon, Jul 29, 2019	283.78	284.56	280.79	282.09
5798	NYSE	FDS	Fri, Jul 26, 2019	278.87	283.89	278.36	283.56
5797	NYSE	FDS	Thu, Jul 25, 2019	278.87	280.61	277.08	277.81
5796	NYSE	FDS	Wed, Jul 24, 2019	276.87	278.87	273.62	278.87
5795	NYSE	FDS	Tue, Jul 23, 2019	282.23	283.54	276.71	277.98
5794	NYSE	FDS	Mon, Jul 22, 2019	279.98	283.13	278.75	280.79
5793	NYSE	FDS	Fri, Jul 19, 2019	285.94	287.88	279.56	279.81
5792	NYSE	FDS	Thu, Jul 18, 2019	283.71	286.25	283.02	285.60
5791	NYSE	FDS	Wed, Jul 17, 2019	282.18	286.33	282.13	282.77
5790	NYSE	FDS	Tue, Jul 16, 2019	291.40	291.40	279.76	283.06
5789	NYSE	FDS	Mon, Jul 15, 2019	295.98	296.51	293.13	294.32
5788	NYSE	FDS	Fri, Jul 12, 2019	295.66	296.60	293.80	296.52
5787	NYSE	FDS	Thu, Jul 11, 2019	292.55	295.65	291.83	294.47
5786	NYSE	FDS	Wed, Jul 10, 2019	292.58	293.49	290.12	291.48
5785	NYSE	FDS	Tue, Jul 9, 2019	289.35	291.54	287.91	291.01
5784	NYSE	FDS	Mon, Jul 8, 2019	293.15	293.50	286.77	289.71
5783	NYSE	FDS	Fri, Jul 5, 2019	296.36	297.64	292.24	295.45
5782	NYSE	FDS	Wed, Jul 3, 2019	293.80	296.16	293.80	296.06
5781	NYSE	FDS	Tue, Jul 2, 2019	286.18	293.70	285.72	292.83
5780	NYSE	FDS	Mon, Jul 1, 2019	290.21	290.21	285.74	286.74
5779	NYSE	FDS	Fri, Jun 28, 2019	286.67	288.03	281.72	286.56
5778	NYSE	FDS	Thu, Jun 27, 2019	280.69	285.98	280.23	285.41
5777	NYSE	FDS	Wed, Jun 26, 2019	285.00	290.39	284.37	289.33
5776	NYSE	FDS	Tue, Jun 25, 2019	298.10	302.00	283.23	285.25
5775	NYSE	FDS	Mon, Jun 24, 2019	297.98	299.16	293.01	293.33
5774	NYSE	FDS	Fri, Jun 21, 2019	298.49	299.53	296.19	298.08
5773	NYSE	FDS	Thu, Jun 20, 2019	304.43	305.38	298.77	301.26
5772	NYSE	FDS	Wed, Jun 19, 2019	300.03	302.96	299.14	302.05
5771	NYSE	FDS	Tue, Jun 18, 2019	297.45	301.33	297.45	300.40
5770	NYSE	FDS	Mon, Jun 17, 2019	297.04	299.73	294.53	295.64
5769	NYSE	FDS	Fri, Jun 14, 2019	296.75	297.87	294.58	296.33
5768	NYSE	FDS	Thu, Jun 13, 2019	303.14	304.05	294.42	296.88
5767	NYSE	FDS	Wed, Jun 12, 2019	295.88	301.54	295.75	301.49
5766	NYSE	FDS	Tue, Jun 11, 2019	298.92	299.87	293.92	295.00
5765	NYSE	FDS	Mon, Jun 10, 2019	294.64	298.51	294.64	297.08
5764	NYSE	FDS	Fri, Jun 7, 2019	290.51	295.23	290.51	292.16
5763	NYSE	FDS	Thu, Jun 6, 2019	286.95	291.48	285.82	289.71
5762	NYSE	FDS	Wed, Jun 5, 2019	286.00	287.96	283.13	286.95
5761	NYSE	FDS	Tue, Jun 4, 2019	279.48	285.12	277.35	284.98
5760	NYSE	FDS	Mon, Jun 3, 2019	278.41	279.02	273.81	276.89
5759	NYSE	FDS	Fri, May 31, 2019	275.45	279.96	275.08	278.20
5758	NYSE	FDS	Thu, May 30, 2019	277.22	279.14	275.05	278.25
5757	NYSE	FDS	Wed, May 29, 2019	275.92	279.15	274.06	277.31
5756	NYSE	FDS	Tue, May 28, 2019	280.35	283.64	275.46	276.45
5755	NYSE	FDS	Fri, May 24, 2019	279.74	281.71	278.36	280.17
5754	NYSE	FDS	Thu, May 23, 2019	278.50	279.53	275.09	278.10
5753	NYSE	FDS	Wed, May 22, 2019	281.92	283.93	280.54	280.54
5752	NYSE	FDS	Tue, May 21, 2019	277.94	282.42	277.94	281.61
5751	NYSE	FDS	Mon, May 20, 2019	277.02	278.27	275.55	276.81
5750	NYSE	FDS	Fri, May 17, 2019	276.58	280.98	276.35	278.42
5749	NYSE	FDS	Thu, May 16, 2019	276.40	281.99	275.32	278.59
5748	NYSE	FDS	Wed, May 15, 2019	274.00	278.19	272.50	275.00
5747	NYSE	FDS	Tue, May 14, 2019	273.42	281.94	272.92	276.82
5746	NYSE	FDS	Mon, May 13, 2019	276.27	277.31	270.47	272.24
5745	NYSE	FDS	Fri, May 10, 2019	277.60	281.40	273.89	280.79
5744	NYSE	FDS	Thu, May 9, 2019	273.24	278.69	272.60	278.42
5743	NYSE	FDS	Wed, May 8, 2019	277.54	278.66	276.45	276.57
5742	NYSE	FDS	Tue, May 7, 2019	281.14	282.09	276.79	278.24
5741	NYSE	FDS	Mon, May 6, 2019	272.75	284.32	272.75	283.83
5740	NYSE	FDS	Fri, May 3, 2019	274.98	279.59	274.98	278.84
5739	NYSE	FDS	Thu, May 2, 2019	271.29	274.83	269.52	274.54
5738	NYSE	FDS	Wed, May 1, 2019	275.64	275.64	271.55	272.02
5737	NYSE	FDS	Tue, Apr 30, 2019	272.60	276.32	272.60	275.87
5736	NYSE	FDS	Mon, Apr 29, 2019	270.85	273.88	270.85	272.59
5735	NYSE	FDS	Fri, Apr 26, 2019	267.28	271.44	267.18	271.12
5734	NYSE	FDS	Thu, Apr 25, 2019	265.69	267.47	263.23	267.09
5733	NYSE	FDS	Wed, Apr 24, 2019	266.44	268.61	265.62	265.73
5732	NYSE	FDS	Tue, Apr 23, 2019	261.37	267.76	261.37	266.81
5731	NYSE	FDS	Mon, Apr 22, 2019	261.74	262.36	259.50	261.06
5730	NYSE	FDS	Thu, Apr 18, 2019	259.27	263.04	257.09	262.12
5729	NYSE	FDS	Wed, Apr 17, 2019	264.64	264.64	258.20	258.38
5728	NYSE	FDS	Tue, Apr 16, 2019	262.59	265.77	262.30	263.52
5727	NYSE	FDS	Mon, Apr 15, 2019	264.51	264.51	260.07	261.77
5726	NYSE	FDS	Fri, Apr 12, 2019	258.98	260.13	257.44	260.13
5725	NYSE	FDS	Thu, Apr 11, 2019	257.23	257.43	254.11	256.28
5724	NYSE	FDS	Wed, Apr 10, 2019	255.00	257.15	255.00	256.36
5723	NYSE	FDS	Tue, Apr 9, 2019	254.00	255.72	252.85	254.95
5722	NYSE	FDS	Mon, Apr 8, 2019	252.06	255.87	250.84	255.84
5721	NYSE	FDS	Fri, Apr 5, 2019	252.96	255.02	251.38	252.85
5720	NYSE	FDS	Thu, Apr 4, 2019	252.90	253.29	250.33	252.94
5719	NYSE	FDS	Wed, Apr 3, 2019	250.81	252.56	249.56	252.40
5718	NYSE	FDS	Tue, Apr 2, 2019	249.14	250.44	246.95	250.05
5717	NYSE	FDS	Mon, Apr 1, 2019	249.24	249.92	246.87	249.27
5716	NYSE	FDS	Fri, Mar 29, 2019	245.92	248.79	244.75	248.27
5715	NYSE	FDS	Thu, Mar 28, 2019	243.00	245.92	242.81	244.93
5714	NYSE	FDS	Wed, Mar 27, 2019	242.54	244.85	238.89	243.04
5713	NYSE	FDS	Tue, Mar 26, 2019	236.00	246.76	230.88	246.30
5712	NYSE	FDS	Mon, Mar 25, 2019	234.05	235.43	232.70	233.57
5711	NYSE	FDS	Fri, Mar 22, 2019	239.54	241.16	234.43	234.54
5710	NYSE	FDS	Thu, Mar 21, 2019	236.10	242.99	235.07	242.32
5709	NYSE	FDS	Wed, Mar 20, 2019	238.23	238.73	236.02	236.80
5708	NYSE	FDS	Tue, Mar 19, 2019	238.73	239.95	238.52	239.23
5707	NYSE	FDS	Mon, Mar 18, 2019	237.63	239.39	237.02	238.60
5706	NYSE	FDS	Fri, Mar 15, 2019	236.12	238.98	235.16	237.36
5705	NYSE	FDS	Thu, Mar 14, 2019	233.33	236.54	233.30	236.11
5704	NYSE	FDS	Wed, Mar 13, 2019	234.13	235.47	233.54	234.14
5703	NYSE	FDS	Tue, Mar 12, 2019	233.65	234.24	232.09	233.37
5702	NYSE	FDS	Mon, Mar 11, 2019	231.83	234.14	230.98	233.39
5701	NYSE	FDS	Fri, Mar 8, 2019	229.65	231.19	228.43	231.10
5700	NYSE	FDS	Thu, Mar 7, 2019	234.38	234.38	231.04	231.24
5699	NYSE	FDS	Wed, Mar 6, 2019	236.73	238.07	234.09	234.72
5698	NYSE	FDS	Tue, Mar 5, 2019	235.28	238.18	234.75	236.88
5697	NYSE	FDS	Mon, Mar 4, 2019	237.48	237.86	232.92	235.37
5696	NYSE	FDS	Fri, Mar 1, 2019	236.63	238.92	235.71	237.11
5695	NYSE	FDS	Thu, Feb 28, 2019	234.57	236.36	233.60	235.17
5694	NYSE	FDS	Wed, Feb 27, 2019	230.58	234.63	230.58	234.46
5693	NYSE	FDS	Tue, Feb 26, 2019	230.87	232.63	230.15	230.96
5692	NYSE	FDS	Mon, Feb 25, 2019	232.68	234.27	230.53	231.63
5691	NYSE	FDS	Fri, Feb 22, 2019	228.43	231.61	227.25	231.54
5690	NYSE	FDS	Thu, Feb 21, 2019	228.08	229.15	226.47	227.99
5689	NYSE	FDS	Wed, Feb 20, 2019	226.12	228.08	223.57	228.02
5688	NYSE	FDS	Tue, Feb 19, 2019	223.47	226.67	223.31	225.84
5687	NYSE	FDS	Fri, Feb 15, 2019	223.20	224.54	222.03	224.45
5686	NYSE	FDS	Thu, Feb 14, 2019	219.79	223.54	214.18	221.71
5685	NYSE	FDS	Wed, Feb 13, 2019	222.36	223.46	220.93	221.85
5684	NYSE	FDS	Tue, Feb 12, 2019	221.00	223.79	219.95	221.89
5683	NYSE	FDS	Mon, Feb 11, 2019	221.00	221.90	219.40	220.57
5682	NYSE	FDS	Fri, Feb 8, 2019	219.35	221.34	218.98	221.34
5681	NYSE	FDS	Thu, Feb 7, 2019	217.64	220.60	217.59	220.58
5680	NYSE	FDS	Wed, Feb 6, 2019	221.55	224.21	217.67	218.61
5679	NYSE	FDS	Tue, Feb 5, 2019	220.00	222.40	218.59	221.94
5678	NYSE	FDS	Mon, Feb 4, 2019	219.05	219.87	217.28	219.69
5677	NYSE	FDS	Fri, Feb 1, 2019	218.62	221.76	218.62	219.80
5676	NYSE	FDS	Thu, Jan 31, 2019	214.36	219.08	213.50	218.63
5675	NYSE	FDS	Wed, Jan 30, 2019	213.58	214.81	210.31	214.68
5674	NYSE	FDS	Tue, Jan 29, 2019	213.75	214.93	212.52	212.99
5673	NYSE	FDS	Mon, Jan 28, 2019	212.99	214.62	212.39	214.18
5672	NYSE	FDS	Fri, Jan 25, 2019	215.74	216.15	214.25	214.25
5671	NYSE	FDS	Thu, Jan 24, 2019	214.70	216.20	211.85	213.86
5670	NYSE	FDS	Wed, Jan 23, 2019	213.94	215.16	212.77	214.53
5669	NYSE	FDS	Tue, Jan 22, 2019	212.13	215.56	211.21	212.39
5668	NYSE	FDS	Fri, Jan 18, 2019	212.27	214.61	210.31	214.45
5667	NYSE	FDS	Thu, Jan 17, 2019	208.36	211.91	208.33	211.00
5666	NYSE	FDS	Wed, Jan 16, 2019	208.75	210.43	208.16	209.48
5665	NYSE	FDS	Tue, Jan 15, 2019	203.37	208.13	202.94	207.88
5664	NYSE	FDS	Mon, Jan 14, 2019	202.17	205.92	201.53	203.77
5663	NYSE	FDS	Fri, Jan 11, 2019	204.34	204.91	202.50	203.71
5662	NYSE	FDS	Thu, Jan 10, 2019	204.50	205.64	203.17	205.07
5661	NYSE	FDS	Wed, Jan 9, 2019	203.84	206.61	202.87	205.29
5660	NYSE	FDS	Tue, Jan 8, 2019	201.32	202.85	199.51	202.72
5659	NYSE	FDS	Mon, Jan 7, 2019	198.55	201.06	198.27	200.25
5658	NYSE	FDS	Fri, Jan 4, 2019	196.96	201.26	195.42	200.04
5657	NYSE	FDS	Thu, Jan 3, 2019	198.84	199.47	193.83	194.00
5656	NYSE	FDS	Wed, Jan 2, 2019	197.09	201.53	197.09	199.40
5655	NYSE	FDS	Mon, Dec 31, 2018	199.90	201.76	198.73	200.13
5654	NYSE	FDS	Fri, Dec 28, 2018	200.00	202.01	197.49	199.46
5653	NYSE	FDS	Thu, Dec 27, 2018	195.32	200.20	194.46	200.16
5652	NYSE	FDS	Wed, Dec 26, 2018	190.29	197.96	188.31	197.55
5651	NYSE	FDS	Mon, Dec 24, 2018	193.00	194.70	188.54	188.55
5650	NYSE	FDS	Fri, Dec 21, 2018	201.11	202.84	194.06	194.43
5649	NYSE	FDS	Thu, Dec 20, 2018	200.40	202.07	197.70	201.08
5648	NYSE	FDS	Wed, Dec 19, 2018	207.64	207.95	197.65	200.99
5647	NYSE	FDS	Tue, Dec 18, 2018	220.30	223.50	205.36	208.37
5646	NYSE	FDS	Mon, Dec 17, 2018	222.76	223.48	216.07	217.58
5645	NYSE	FDS	Fri, Dec 14, 2018	226.25	227.32	222.57	223.11
5644	NYSE	FDS	Thu, Dec 13, 2018	227.72	229.76	226.57	228.06
5643	NYSE	FDS	Wed, Dec 12, 2018	226.22	230.53	225.60	228.02
5642	NYSE	FDS	Tue, Dec 11, 2018	225.46	226.87	221.34	223.56
5641	NYSE	FDS	Mon, Dec 10, 2018	223.16	223.57	218.37	222.44
5640	NYSE	FDS	Fri, Dec 7, 2018	227.15	230.28	221.87	223.70
5639	NYSE	FDS	Thu, Dec 6, 2018	225.18	226.96	222.15	226.42
5638	NYSE	FDS	Tue, Dec 4, 2018	233.89	235.43	227.46	227.74
5637	NYSE	FDS	Mon, Dec 3, 2018	237.35	237.95	230.56	234.54
5636	NYSE	FDS	Fri, Nov 30, 2018	233.96	235.47	232.40	234.49
5635	NYSE	FDS	Thu, Nov 29, 2018	233.43	236.37	233.32	233.55
5634	NYSE	FDS	Wed, Nov 28, 2018	234.22	236.60	233.01	234.68
5633	NYSE	FDS	Tue, Nov 27, 2018	230.50	234.07	230.00	233.60
5632	NYSE	FDS	Mon, Nov 26, 2018	229.35	231.96	229.35	231.11
5631	NYSE	FDS	Fri, Nov 23, 2018	226.51	229.90	226.51	228.33
5630	NYSE	FDS	Wed, Nov 21, 2018	226.85	231.23	226.24	227.98
5629	NYSE	FDS	Tue, Nov 20, 2018	227.66	228.78	224.65	226.56
5628	NYSE	FDS	Mon, Nov 19, 2018	230.99	232.83	227.22	230.26
5627	NYSE	FDS	Fri, Nov 16, 2018	226.51	231.56	226.09	230.95
5626	NYSE	FDS	Thu, Nov 15, 2018	222.64	228.12	222.43	227.89
5625	NYSE	FDS	Wed, Nov 14, 2018	229.07	229.94	222.91	223.90
5624	NYSE	FDS	Tue, Nov 13, 2018	227.20	229.92	226.20	227.57
5623	NYSE	FDS	Mon, Nov 12, 2018	230.53	230.72	225.96	227.17
5622	NYSE	FDS	Fri, Nov 9, 2018	230.53	232.60	229.35	230.76
5621	NYSE	FDS	Thu, Nov 8, 2018	229.41	231.78	228.92	231.11
5620	NYSE	FDS	Wed, Nov 7, 2018	225.78	230.00	224.47	229.54
5619	NYSE	FDS	Tue, Nov 6, 2018	223.94	225.75	223.06	224.56
5618	NYSE	FDS	Mon, Nov 5, 2018	223.55	225.25	222.75	224.58
5617	NYSE	FDS	Fri, Nov 2, 2018	222.35	224.40	221.98	223.51
5616	NYSE	FDS	Thu, Nov 1, 2018	224.30	226.70	220.87	221.88
5615	NYSE	FDS	Wed, Oct 31, 2018	219.92	225.49	219.92	223.76
5614	NYSE	FDS	Tue, Oct 30, 2018	214.37	218.87	214.34	218.52
5613	NYSE	FDS	Mon, Oct 29, 2018	215.94	218.05	210.56	212.85
5612	NYSE	FDS	Fri, Oct 26, 2018	212.97	215.59	211.38	213.39
5611	NYSE	FDS	Thu, Oct 25, 2018	216.84	217.93	215.41	215.75
5610	NYSE	FDS	Wed, Oct 24, 2018	218.20	220.80	215.00	215.30
5609	NYSE	FDS	Tue, Oct 23, 2018	217.30	219.22	213.03	218.17
5608	NYSE	FDS	Mon, Oct 22, 2018	220.42	224.16	220.10	220.90
5607	NYSE	FDS	Fri, Oct 19, 2018	217.96	220.83	217.40	219.68
5606	NYSE	FDS	Thu, Oct 18, 2018	217.16	220.07	216.30	217.48
5605	NYSE	FDS	Wed, Oct 17, 2018	216.83	218.41	214.47	217.51
5604	NYSE	FDS	Tue, Oct 16, 2018	212.95	217.41	211.79	216.91
5603	NYSE	FDS	Mon, Oct 15, 2018	212.24	213.33	210.11	211.56
5602	NYSE	FDS	Fri, Oct 12, 2018	215.06	218.76	211.25	212.86
5601	NYSE	FDS	Thu, Oct 11, 2018	214.39	218.16	210.79	211.74
5600	NYSE	FDS	Wed, Oct 10, 2018	222.10	222.30	215.35	215.57
5599	NYSE	FDS	Tue, Oct 9, 2018	219.41	223.54	219.41	222.30
5598	NYSE	FDS	Mon, Oct 8, 2018	222.46	223.73	218.27	219.68
5597	NYSE	FDS	Fri, Oct 5, 2018	223.09	223.82	221.58	222.56
5596	NYSE	FDS	Thu, Oct 4, 2018	224.86	225.92	222.20	222.58
5595	NYSE	FDS	Wed, Oct 3, 2018	225.91	227.18	224.69	225.54
5594	NYSE	FDS	Tue, Oct 2, 2018	225.08	225.93	223.61	224.50
5593	NYSE	FDS	Mon, Oct 1, 2018	225.00	226.11	223.12	225.39
5592	NYSE	FDS	Fri, Sep 28, 2018	223.29	225.70	223.25	223.71
5591	NYSE	FDS	Thu, Sep 27, 2018	225.34	226.74	223.90	224.26
5590	NYSE	FDS	Wed, Sep 26, 2018	227.48	229.77	224.31	225.62
5589	NYSE	FDS	Tue, Sep 25, 2018	218.98	231.88	217.40	227.25
5588	NYSE	FDS	Mon, Sep 24, 2018	231.21	232.84	229.85	231.65
5587	NYSE	FDS	Fri, Sep 21, 2018	234.00	234.76	230.97	231.33
5586	NYSE	FDS	Thu, Sep 20, 2018	232.55	234.27	231.96	233.27
5585	NYSE	FDS	Wed, Sep 19, 2018	233.06	234.43	231.12	231.98
5584	NYSE	FDS	Tue, Sep 18, 2018	232.40	233.82	231.30	232.97
5583	NYSE	FDS	Mon, Sep 17, 2018	235.54	235.62	231.81	232.03
5582	NYSE	FDS	Fri, Sep 14, 2018	234.51	237.29	234.51	235.09
5581	NYSE	FDS	Thu, Sep 13, 2018	233.48	234.47	233.14	234.18
5580	NYSE	FDS	Wed, Sep 12, 2018	232.56	233.44	228.19	232.62
5579	NYSE	FDS	Tue, Sep 11, 2018	232.57	233.40	230.92	232.28
5578	NYSE	FDS	Mon, Sep 10, 2018	234.41	234.83	231.66	233.17
5577	NYSE	FDS	Fri, Sep 7, 2018	232.96	235.04	232.21	233.25
5576	NYSE	FDS	Thu, Sep 6, 2018	231.33	233.72	230.17	233.39
5575	NYSE	FDS	Wed, Sep 5, 2018	232.22	232.58	226.64	230.86
5574	NYSE	FDS	Tue, Sep 4, 2018	229.37	232.23	227.68	232.16
5573	NYSE	FDS	Fri, Aug 31, 2018	225.34	229.98	225.34	229.39
5572	NYSE	FDS	Thu, Aug 30, 2018	226.36	227.67	224.41	225.63
5571	NYSE	FDS	Wed, Aug 29, 2018	226.12	228.41	225.28	226.43
5570	NYSE	FDS	Tue, Aug 28, 2018	224.20	226.57	224.01	225.78
5569	NYSE	FDS	Mon, Aug 27, 2018	225.80	225.80	223.63	224.07
5568	NYSE	FDS	Fri, Aug 24, 2018	222.65	225.40	221.76	224.31
5567	NYSE	FDS	Thu, Aug 23, 2018	221.50	223.35	220.84	222.26
5566	NYSE	FDS	Wed, Aug 22, 2018	222.10	223.19	221.07	221.21
5565	NYSE	FDS	Tue, Aug 21, 2018	221.25	223.24	221.21	222.41
5564	NYSE	FDS	Mon, Aug 20, 2018	221.17	222.97	221.15	221.81
5563	NYSE	FDS	Fri, Aug 17, 2018	218.16	220.74	217.62	220.53
5562	NYSE	FDS	Thu, Aug 16, 2018	216.80	220.25	216.80	218.24
5561	NYSE	FDS	Wed, Aug 15, 2018	215.55	216.00	213.25	215.77
5560	NYSE	FDS	Tue, Aug 14, 2018	215.49	217.00	214.55	216.83
5559	NYSE	FDS	Mon, Aug 13, 2018	212.55	215.42	212.55	214.62
5558	NYSE	FDS	Fri, Aug 10, 2018	212.60	213.80	210.68	212.49
5557	NYSE	FDS	Thu, Aug 9, 2018	213.50	215.84	213.35	214.01
5556	NYSE	FDS	Wed, Aug 8, 2018	213.19	214.76	211.78	213.46
5555	NYSE	FDS	Tue, Aug 7, 2018	213.02	217.94	213.02	213.47
5554	NYSE	FDS	Mon, Aug 6, 2018	203.10	212.68	203.10	212.49
5553	NYSE	FDS	Fri, Aug 3, 2018	202.43	203.33	200.50	202.80
5552	NYSE	FDS	Thu, Aug 2, 2018	200.02	203.26	199.44	202.17
5551	NYSE	FDS	Wed, Aug 1, 2018	201.53	202.61	199.46	200.35
5550	NYSE	FDS	Tue, Jul 31, 2018	202.00	203.10	200.71	201.36
5549	NYSE	FDS	Mon, Jul 30, 2018	203.73	203.73	201.24	201.45
5548	NYSE	FDS	Fri, Jul 27, 2018	205.39	206.03	201.08	203.27
5547	NYSE	FDS	Thu, Jul 26, 2018	207.21	208.15	204.58	204.97
5546	NYSE	FDS	Wed, Jul 25, 2018	205.86	208.80	205.17	207.34
5545	NYSE	FDS	Tue, Jul 24, 2018	205.46	207.51	205.17	205.78
5544	NYSE	FDS	Mon, Jul 23, 2018	205.66	205.93	203.13	204.20
5543	NYSE	FDS	Fri, Jul 20, 2018	205.51	206.30	205.00	205.51
5542	NYSE	FDS	Thu, Jul 19, 2018	205.21	206.05	204.57	205.43
5541	NYSE	FDS	Wed, Jul 18, 2018	205.69	206.40	203.55	206.25
5540	NYSE	FDS	Tue, Jul 17, 2018	201.80	205.50	201.46	205.13
5539	NYSE	FDS	Mon, Jul 16, 2018	202.75	204.04	200.98	201.77
5538	NYSE	FDS	Fri, Jul 13, 2018	205.43	205.43	201.35	202.20
5537	NYSE	FDS	Thu, Jul 12, 2018	207.62	209.08	204.76	205.36
5536	NYSE	FDS	Wed, Jul 11, 2018	204.64	207.78	204.64	205.93
5535	NYSE	FDS	Tue, Jul 10, 2018	204.85	205.97	204.35	205.44
5534	NYSE	FDS	Mon, Jul 9, 2018	203.09	204.63	203.03	204.55
5533	NYSE	FDS	Fri, Jul 6, 2018	200.03	203.80	200.03	201.63
5532	NYSE	FDS	Thu, Jul 5, 2018	200.54	200.73	197.56	199.97
5531	NYSE	FDS	Tue, Jul 3, 2018	201.25	202.53	198.96	199.25
5530	NYSE	FDS	Mon, Jul 2, 2018	197.15	200.39	197.15	200.20
5529	NYSE	FDS	Fri, Jun 29, 2018	197.80	200.50	197.61	198.10
5528	NYSE	FDS	Thu, Jun 28, 2018	200.24	201.44	195.69	197.48
5527	NYSE	FDS	Wed, Jun 27, 2018	197.88	203.69	197.88	200.26
5526	NYSE	FDS	Tue, Jun 26, 2018	203.95	204.37	196.71	197.12
5525	NYSE	FDS	Mon, Jun 25, 2018	210.94	210.94	206.80	207.87
5524	NYSE	FDS	Fri, Jun 22, 2018	214.43	214.71	210.89	210.95
5523	NYSE	FDS	Thu, Jun 21, 2018	215.36	216.00	212.44	213.03
5522	NYSE	FDS	Wed, Jun 20, 2018	215.00	216.64	214.69	215.79
5521	NYSE	FDS	Tue, Jun 19, 2018	211.95	214.31	211.95	213.91
5520	NYSE	FDS	Mon, Jun 18, 2018	212.42	214.61	212.24	213.81
5519	NYSE	FDS	Fri, Jun 15, 2018	212.53	214.29	210.42	213.20
5518	NYSE	FDS	Thu, Jun 14, 2018	213.15	213.76	211.33	213.38
5517	NYSE	FDS	Wed, Jun 13, 2018	211.56	213.57	210.33	212.00
5516	NYSE	FDS	Tue, Jun 12, 2018	209.61	210.99	209.15	210.69
5515	NYSE	FDS	Mon, Jun 11, 2018	208.28	210.30	208.20	209.70
5514	NYSE	FDS	Fri, Jun 8, 2018	206.05	208.61	206.05	208.41
5513	NYSE	FDS	Thu, Jun 7, 2018	205.98	206.80	205.40	206.49
5512	NYSE	FDS	Wed, Jun 6, 2018	205.74	205.86	204.13	205.44
5511	NYSE	FDS	Tue, Jun 5, 2018	204.44	205.76	204.09	204.81
5510	NYSE	FDS	Mon, Jun 4, 2018	204.55	205.66	203.32	204.30
5509	NYSE	FDS	Fri, Jun 1, 2018	202.26	204.66	201.67	203.93
5508	NYSE	FDS	Thu, May 31, 2018	202.00	202.77	200.41	201.01
5507	NYSE	FDS	Wed, May 30, 2018	201.18	202.59	200.22	202.12
5506	NYSE	FDS	Tue, May 29, 2018	199.98	201.40	198.16	199.85
5505	NYSE	FDS	Fri, May 25, 2018	202.45	203.24	200.85	201.60
5504	NYSE	FDS	Thu, May 24, 2018	201.95	202.91	201.07	202.59
5503	NYSE	FDS	Wed, May 23, 2018	200.00	202.30	200.00	201.90
5502	NYSE	FDS	Tue, May 22, 2018	202.18	203.06	200.54	201.10
5501	NYSE	FDS	Mon, May 21, 2018	198.60	202.17	198.60	201.93
5500	NYSE	FDS	Fri, May 18, 2018	197.63	199.12	196.92	197.63
5499	NYSE	FDS	Thu, May 17, 2018	197.70	199.29	197.34	197.90
5498	NYSE	FDS	Wed, May 16, 2018	196.85	198.27	195.89	197.67
5497	NYSE	FDS	Tue, May 15, 2018	195.19	197.63	194.81	196.72
5496	NYSE	FDS	Mon, May 14, 2018	197.98	198.23	194.63	196.48
5495	NYSE	FDS	Fri, May 11, 2018	197.64	198.56	196.88	197.62
5494	NYSE	FDS	Thu, May 10, 2018	197.06	199.13	196.77	197.54
5493	NYSE	FDS	Wed, May 9, 2018	194.71	197.51	194.04	196.92
5492	NYSE	FDS	Tue, May 8, 2018	191.27	194.18	190.84	194.11
5491	NYSE	FDS	Mon, May 7, 2018	190.14	192.15	190.14	191.50
5490	NYSE	FDS	Fri, May 4, 2018	186.83	190.84	185.31	189.71
5489	NYSE	FDS	Thu, May 3, 2018	185.25	188.39	184.48	186.97
5488	NYSE	FDS	Wed, May 2, 2018	188.75	189.56	185.87	186.05
5487	NYSE	FDS	Tue, May 1, 2018	188.61	189.36	187.29	188.66
5486	NYSE	FDS	Mon, Apr 30, 2018	191.54	193.13	189.02	189.11
5485	NYSE	FDS	Fri, Apr 27, 2018	194.12	194.12	190.94	191.38
5484	NYSE	FDS	Thu, Apr 26, 2018	193.60	195.39	192.22	193.98
5483	NYSE	FDS	Wed, Apr 25, 2018	192.77	194.85	192.14	193.21
5482	NYSE	FDS	Tue, Apr 24, 2018	192.89	196.51	191.80	193.09
5481	NYSE	FDS	Mon, Apr 23, 2018	192.96	192.97	191.23	191.78
5480	NYSE	FDS	Fri, Apr 20, 2018	193.97	194.54	191.86	192.58
5479	NYSE	FDS	Thu, Apr 19, 2018	196.02	197.06	194.06	194.45
5478	NYSE	FDS	Wed, Apr 18, 2018	197.59	197.97	195.23	196.21
5477	NYSE	FDS	Tue, Apr 17, 2018	197.30	199.69	195.25	196.53
5476	NYSE	FDS	Mon, Apr 16, 2018	198.61	199.09	196.06	196.34
5475	NYSE	FDS	Fri, Apr 13, 2018	199.70	200.04	197.25	197.48
5474	NYSE	FDS	Thu, Apr 12, 2018	197.49	199.78	197.49	198.41
5473	NYSE	FDS	Wed, Apr 11, 2018	196.30	197.66	196.07	196.78
5472	NYSE	FDS	Tue, Apr 10, 2018	197.91	200.46	196.22	197.99
5471	NYSE	FDS	Mon, Apr 9, 2018	195.13	197.59	194.52	195.61
5470	NYSE	FDS	Fri, Apr 6, 2018	195.25	197.24	192.13	193.65
5469	NYSE	FDS	Thu, Apr 5, 2018	197.08	198.40	195.40	196.75
5468	NYSE	FDS	Wed, Apr 4, 2018	195.12	196.96	193.65	195.98
5467	NYSE	FDS	Tue, Apr 3, 2018	197.21	198.67	195.17	198.04
5466	NYSE	FDS	Mon, Apr 2, 2018	198.83	199.70	192.55	196.15
5465	NYSE	FDS	Thu, Mar 29, 2018	199.50	201.13	197.67	199.42
5464	NYSE	FDS	Wed, Mar 28, 2018	201.78	202.87	197.29	198.44
5463	NYSE	FDS	Tue, Mar 27, 2018	203.50	207.61	200.10	201.73
5462	NYSE	FDS	Mon, Mar 26, 2018	206.19	211.67	206.04	209.99
5461	NYSE	FDS	Fri, Mar 23, 2018	207.52	209.38	203.66	203.85
5460	NYSE	FDS	Thu, Mar 22, 2018	212.97	214.67	206.37	206.52
5459	NYSE	FDS	Wed, Mar 21, 2018	215.36	217.36	213.84	214.47
5458	NYSE	FDS	Tue, Mar 20, 2018	211.88	216.47	211.33	215.63
5457	NYSE	FDS	Mon, Mar 19, 2018	213.63	214.76	210.32	211.65
5456	NYSE	FDS	Fri, Mar 16, 2018	213.11	215.61	212.89	214.58
5455	NYSE	FDS	Thu, Mar 15, 2018	212.08	213.73	211.68	212.69
5454	NYSE	FDS	Wed, Mar 14, 2018	213.02	213.02	210.19	211.31
5453	NYSE	FDS	Tue, Mar 13, 2018	213.88	214.88	209.44	212.44
5452	NYSE	FDS	Mon, Mar 12, 2018	213.35	214.14	212.04	213.32
5451	NYSE	FDS	Fri, Mar 9, 2018	209.06	213.69	207.44	213.61
5450	NYSE	FDS	Thu, Mar 8, 2018	208.34	209.08	206.26	207.95
5449	NYSE	FDS	Wed, Mar 7, 2018	208.39	210.82	203.43	208.04
5448	NYSE	FDS	Tue, Mar 6, 2018	209.25	210.57	206.62	210.47
5447	NYSE	FDS	Mon, Mar 5, 2018	205.50	210.34	204.87	208.36
5446	NYSE	FDS	Fri, Mar 2, 2018	202.01	206.96	200.94	206.59
5445	NYSE	FDS	Thu, Mar 1, 2018	203.83	206.20	201.87	203.10
5444	NYSE	FDS	Wed, Feb 28, 2018	204.88	208.00	203.18	203.18
5443	NYSE	FDS	Tue, Feb 27, 2018	205.92	206.66	203.26	204.22
5442	NYSE	FDS	Mon, Feb 26, 2018	205.63	207.58	204.56	205.85
5441	NYSE	FDS	Fri, Feb 23, 2018	201.97	205.29	201.97	205.23
5440	NYSE	FDS	Thu, Feb 22, 2018	201.83	205.06	200.70	201.33
5439	NYSE	FDS	Wed, Feb 21, 2018	201.19	204.78	201.17	201.28
5438	NYSE	FDS	Tue, Feb 20, 2018	200.96	202.58	199.73	200.71
5437	NYSE	FDS	Fri, Feb 16, 2018	201.02	203.15	200.21	202.18
5436	NYSE	FDS	Thu, Feb 15, 2018	201.30	202.51	197.79	201.81
5435	NYSE	FDS	Wed, Feb 14, 2018	194.35	201.37	194.35	200.51
5434	NYSE	FDS	Tue, Feb 13, 2018	192.18	196.10	191.47	195.59
5433	NYSE	FDS	Mon, Feb 12, 2018	191.00	195.15	190.84	192.87
5432	NYSE	FDS	Fri, Feb 9, 2018	189.12	191.28	185.03	189.80
5431	NYSE	FDS	Thu, Feb 8, 2018	193.12	195.50	187.99	187.99
5430	NYSE	FDS	Wed, Feb 7, 2018	191.63	195.46	191.37	192.13
5429	NYSE	FDS	Tue, Feb 6, 2018	189.26	193.64	186.29	191.99
5428	NYSE	FDS	Mon, Feb 5, 2018	197.15	200.03	192.11	192.15
5427	NYSE	FDS	Fri, Feb 2, 2018	203.04	203.04	198.80	199.33
5426	NYSE	FDS	Thu, Feb 1, 2018	200.73	204.35	199.73	204.30
5425	NYSE	FDS	Wed, Jan 31, 2018	201.62	202.70	200.48	200.69
5424	NYSE	FDS	Tue, Jan 30, 2018	206.78	207.84	200.64	200.72
5423	NYSE	FDS	Mon, Jan 29, 2018	207.69	207.76	201.80	202.75
5422	NYSE	FDS	Fri, Jan 26, 2018	201.62	209.02	200.23	208.69
5421	NYSE	FDS	Thu, Jan 25, 2018	199.10	201.74	197.48	201.11
5420	NYSE	FDS	Wed, Jan 24, 2018	198.61	199.09	197.73	198.13
5419	NYSE	FDS	Tue, Jan 23, 2018	199.00	199.59	196.71	197.78
5418	NYSE	FDS	Mon, Jan 22, 2018	200.63	201.04	198.53	199.50
5417	NYSE	FDS	Fri, Jan 19, 2018	200.00	201.79	198.54	201.04
5416	NYSE	FDS	Thu, Jan 18, 2018	198.94	199.60	197.03	199.25
5415	NYSE	FDS	Wed, Jan 17, 2018	198.94	199.82	198.24	198.44
5414	NYSE	FDS	Tue, Jan 16, 2018	198.50	199.88	197.23	198.33
5413	NYSE	FDS	Fri, Jan 12, 2018	197.16	199.34	196.14	197.75
5412	NYSE	FDS	Thu, Jan 11, 2018	195.13	197.65	193.99	197.00
5411	NYSE	FDS	Wed, Jan 10, 2018	194.44	195.47	192.85	195.34
5410	NYSE	FDS	Tue, Jan 9, 2018	194.86	195.56	193.33	194.18
5409	NYSE	FDS	Mon, Jan 8, 2018	196.31	196.31	193.54	194.29
5408	NYSE	FDS	Fri, Jan 5, 2018	196.21	197.63	195.41	196.93
5407	NYSE	FDS	Thu, Jan 4, 2018	193.91	196.35	193.62	195.89
5406	NYSE	FDS	Wed, Jan 3, 2018	191.28	193.81	191.26	193.24
5405	NYSE	FDS	Tue, Jan 2, 2018	193.22	195.37	190.04	191.63
5404	NYSE	FDS	Fri, Dec 29, 2017	193.83	194.51	192.06	192.76
5403	NYSE	FDS	Thu, Dec 28, 2017	193.20	193.84	191.78	193.09
5402	NYSE	FDS	Wed, Dec 27, 2017	191.79	194.16	191.57	192.82
5401	NYSE	FDS	Tue, Dec 26, 2017	192.31	192.89	189.56	191.08
5400	NYSE	FDS	Fri, Dec 22, 2017	191.06	192.24	189.94	192.11
5399	NYSE	FDS	Thu, Dec 21, 2017	195.34	196.61	189.98	191.06
5398	NYSE	FDS	Wed, Dec 20, 2017	191.45	198.45	189.43	194.96
5397	NYSE	FDS	Tue, Dec 19, 2017	186.05	193.37	183.89	187.46
5396	NYSE	FDS	Mon, Dec 18, 2017	205.49	207.25	201.75	204.73
5395	NYSE	FDS	Fri, Dec 15, 2017	202.22	206.16	202.00	204.87
5394	NYSE	FDS	Thu, Dec 14, 2017	202.11	204.86	202.11	202.46
5393	NYSE	FDS	Wed, Dec 13, 2017	204.47	205.28	201.79	202.02
5392	NYSE	FDS	Tue, Dec 12, 2017	203.22	206.66	203.05	204.04
5391	NYSE	FDS	Mon, Dec 11, 2017	201.88	204.29	201.03	204.05
5390	NYSE	FDS	Fri, Dec 8, 2017	200.48	202.95	199.68	202.07
5389	NYSE	FDS	Thu, Dec 7, 2017	201.96	203.26	199.31	202.07
5388	NYSE	FDS	Wed, Dec 6, 2017	201.39	204.05	200.40	202.14
5387	NYSE	FDS	Tue, Dec 5, 2017	202.50	203.40	199.01	202.24
5386	NYSE	FDS	Mon, Dec 4, 2017	202.75	204.66	201.02	204.49
5385	NYSE	FDS	Fri, Dec 1, 2017	199.47	202.24	195.40	201.45
5384	NYSE	FDS	Thu, Nov 30, 2017	198.90	200.31	198.24	199.88
5383	NYSE	FDS	Wed, Nov 29, 2017	198.62	199.87	197.76	198.28
5382	NYSE	FDS	Tue, Nov 28, 2017	197.11	199.15	195.86	198.48
5381	NYSE	FDS	Mon, Nov 27, 2017	198.86	199.31	196.43	196.62
5380	NYSE	FDS	Fri, Nov 24, 2017	197.96	199.03	196.57	198.71
5379	NYSE	FDS	Wed, Nov 22, 2017	196.69	197.76	196.00	197.59
5378	NYSE	FDS	Tue, Nov 21, 2017	196.88	197.74	195.75	196.76
5377	NYSE	FDS	Mon, Nov 20, 2017	195.91	197.72	195.69	196.34
5376	NYSE	FDS	Fri, Nov 17, 2017	195.08	196.27	195.08	196.09
5375	NYSE	FDS	Thu, Nov 16, 2017	195.92	196.70	195.00	195.29
5374	NYSE	FDS	Wed, Nov 15, 2017	194.45	196.43	192.51	195.42
5373	NYSE	FDS	Tue, Nov 14, 2017	194.94	196.45	194.12	195.22
5372	NYSE	FDS	Mon, Nov 13, 2017	195.40	196.21	194.46	195.89
5371	NYSE	FDS	Fri, Nov 10, 2017	195.95	196.34	194.53	196.21
5370	NYSE	FDS	Thu, Nov 9, 2017	194.54	196.57	192.69	196.24
5369	NYSE	FDS	Wed, Nov 8, 2017	191.29	195.77	190.73	195.30
5368	NYSE	FDS	Tue, Nov 7, 2017	190.59	191.88	189.84	191.34
5367	NYSE	FDS	Mon, Nov 6, 2017	190.32	191.32	189.19	191.03
5366	NYSE	FDS	Fri, Nov 3, 2017	189.27	191.51	188.15	190.63
5365	NYSE	FDS	Thu, Nov 2, 2017	185.70	190.40	185.14	189.98
5364	NYSE	FDS	Wed, Nov 1, 2017	189.93	189.93	184.76	185.39
5363	NYSE	FDS	Tue, Oct 31, 2017	188.69	190.61	187.48	189.87
5362	NYSE	FDS	Mon, Oct 30, 2017	188.35	188.35	186.05	188.12
5361	NYSE	FDS	Fri, Oct 27, 2017	189.62	189.78	188.20	189.10
5360	NYSE	FDS	Thu, Oct 26, 2017	188.61	191.00	188.61	189.44
5359	NYSE	FDS	Wed, Oct 25, 2017	187.38	188.68	186.05	188.20
5358	NYSE	FDS	Tue, Oct 24, 2017	186.81	188.35	186.28	187.27
5357	NYSE	FDS	Mon, Oct 23, 2017	185.73	186.98	184.28	186.35
5356	NYSE	FDS	Fri, Oct 20, 2017	182.97	186.37	182.85	185.76
5355	NYSE	FDS	Thu, Oct 19, 2017	179.63	182.46	177.79	182.26
5354	NYSE	FDS	Wed, Oct 18, 2017	179.92	182.26	179.53	180.15
5353	NYSE	FDS	Tue, Oct 17, 2017	177.99	179.50	177.44	179.47
5352	NYSE	FDS	Mon, Oct 16, 2017	177.49	177.88	175.86	177.76
5351	NYSE	FDS	Fri, Oct 13, 2017	178.26	178.80	177.00	177.41
5350	NYSE	FDS	Thu, Oct 12, 2017	178.25	179.18	177.52	178.19
5349	NYSE	FDS	Wed, Oct 11, 2017	177.62	178.14	175.69	178.13
5348	NYSE	FDS	Tue, Oct 10, 2017	179.25	179.25	176.86	177.98
5347	NYSE	FDS	Mon, Oct 9, 2017	179.89	180.24	178.23	178.44
5346	NYSE	FDS	Fri, Oct 6, 2017	181.04	181.30	179.53	179.69
5345	NYSE	FDS	Thu, Oct 5, 2017	181.44	181.78	179.64	180.91
5344	NYSE	FDS	Wed, Oct 4, 2017	183.15	183.47	180.67	181.16
5343	NYSE	FDS	Tue, Oct 3, 2017	182.54	183.65	181.49	183.10
5342	NYSE	FDS	Mon, Oct 2, 2017	180.94	182.52	180.50	182.47
5341	NYSE	FDS	Fri, Sep 29, 2017	179.08	181.35	178.09	180.11
5340	NYSE	FDS	Thu, Sep 28, 2017	178.77	179.89	176.57	179.08
5339	NYSE	FDS	Wed, Sep 27, 2017	180.77	184.20	178.30	178.99
5338	NYSE	FDS	Tue, Sep 26, 2017	175.93	181.21	175.00	179.94
5337	NYSE	FDS	Mon, Sep 25, 2017	168.95	171.38	165.99	170.81
5336	NYSE	FDS	Fri, Sep 22, 2017	167.74	169.04	167.05	168.61
5335	NYSE	FDS	Thu, Sep 21, 2017	167.00	167.87	165.60	167.15
5334	NYSE	FDS	Wed, Sep 20, 2017	163.33	164.48	162.58	164.26
5333	NYSE	FDS	Tue, Sep 19, 2017	163.10	163.58	162.22	163.05
5332	NYSE	FDS	Mon, Sep 18, 2017	162.00	163.08	160.79	162.94
5331	NYSE	FDS	Fri, Sep 15, 2017	161.31	161.91	160.40	161.85
5330	NYSE	FDS	Thu, Sep 14, 2017	161.01	161.87	159.93	161.48
5329	NYSE	FDS	Wed, Sep 13, 2017	160.80	161.87	160.42	160.44
5328	NYSE	FDS	Tue, Sep 12, 2017	159.64	161.17	158.24	161.07
5327	NYSE	FDS	Mon, Sep 11, 2017	159.99	161.36	158.00	159.15
5326	NYSE	FDS	Fri, Sep 8, 2017	157.74	160.43	157.27	159.13
5325	NYSE	FDS	Thu, Sep 7, 2017	157.20	158.13	156.64	158.05
5324	NYSE	FDS	Wed, Sep 6, 2017	157.51	158.40	156.15	157.03
5323	NYSE	FDS	Tue, Sep 5, 2017	157.68	158.70	155.88	157.51
5322	NYSE	FDS	Fri, Sep 1, 2017	157.51	158.68	156.26	158.10
5321	NYSE	FDS	Thu, Aug 31, 2017	157.18	158.65	156.93	157.18
5320	NYSE	FDS	Wed, Aug 30, 2017	155.51	157.37	155.09	156.92
5319	NYSE	FDS	Tue, Aug 29, 2017	155.75	156.71	155.32	155.53
5318	NYSE	FDS	Mon, Aug 28, 2017	159.03	159.25	156.83	156.64
5317	NYSE	FDS	Fri, Aug 25, 2017	159.29	160.23	158.72	159.27
5316	NYSE	FDS	Thu, Aug 24, 2017	158.72	159.99	157.91	158.68
5315	NYSE	FDS	Wed, Aug 23, 2017	159.96	160.05	157.91	158.18
5314	NYSE	FDS	Tue, Aug 22, 2017	158.85	160.90	158.19	160.62
5313	NYSE	FDS	Mon, Aug 21, 2017	158.94	159.59	157.88	158.79
5312	NYSE	FDS	Fri, Aug 18, 2017	160.62	161.89	158.99	159.02
5311	NYSE	FDS	Thu, Aug 17, 2017	163.58	163.89	161.09	161.10
5310	NYSE	FDS	Wed, Aug 16, 2017	162.41	164.54	161.90	163.66
5309	NYSE	FDS	Tue, Aug 15, 2017	161.57	162.72	160.97	162.21
5308	NYSE	FDS	Mon, Aug 14, 2017	160.06	161.98	159.35	161.58
5307	NYSE	FDS	Fri, Aug 11, 2017	157.98	159.37	157.77	158.78
5306	NYSE	FDS	Thu, Aug 10, 2017	161.88	163.04	157.52	158.73
5305	NYSE	FDS	Wed, Aug 9, 2017	160.61	162.74	159.67	162.28
5304	NYSE	FDS	Tue, Aug 8, 2017	162.40	162.45	160.67	160.96
5303	NYSE	FDS	Mon, Aug 7, 2017	163.86	164.84	162.19	162.52
5302	NYSE	FDS	Fri, Aug 4, 2017	165.22	165.22	162.90	163.79
5301	NYSE	FDS	Thu, Aug 3, 2017	163.90	165.55	163.65	164.88
5300	NYSE	FDS	Wed, Aug 2, 2017	165.79	165.79	162.91	164.45
5299	NYSE	FDS	Tue, Aug 1, 2017	168.10	168.37	164.98	165.77
5298	NYSE	FDS	Mon, Jul 31, 2017	165.38	168.21	164.94	167.22
5297	NYSE	FDS	Fri, Jul 28, 2017	163.84	165.90	163.84	164.99
5296	NYSE	FDS	Thu, Jul 27, 2017	165.71	165.71	163.06	164.74
5295	NYSE	FDS	Wed, Jul 26, 2017	167.14	167.20	165.42	165.47
5294	NYSE	FDS	Tue, Jul 25, 2017	166.95	167.56	166.15	166.74
5293	NYSE	FDS	Mon, Jul 24, 2017	166.32	167.70	166.25	166.29
5292	NYSE	FDS	Fri, Jul 21, 2017	165.84	166.16	165.09	166.10
5291	NYSE	FDS	Thu, Jul 20, 2017	163.71	166.02	163.53	165.57
5290	NYSE	FDS	Wed, Jul 19, 2017	162.20	163.83	161.49	163.47
5289	NYSE	FDS	Tue, Jul 18, 2017	162.04	162.70	160.61	162.08
5288	NYSE	FDS	Mon, Jul 17, 2017	163.43	163.51	161.26	162.44
5287	NYSE	FDS	Fri, Jul 14, 2017	164.57	164.59	163.15	163.38
5286	NYSE	FDS	Thu, Jul 13, 2017	164.02	164.90	163.04	164.42
5285	NYSE	FDS	Wed, Jul 12, 2017	162.87	164.63	162.87	163.94
5284	NYSE	FDS	Tue, Jul 11, 2017	161.81	163.20	161.65	162.35
5283	NYSE	FDS	Mon, Jul 10, 2017	161.32	162.70	161.12	161.63
5282	NYSE	FDS	Fri, Jul 7, 2017	160.61	162.16	160.61	162.04
5281	NYSE	FDS	Thu, Jul 6, 2017	164.34	164.37	160.20	160.58
5280	NYSE	FDS	Wed, Jul 5, 2017	165.97	167.05	164.86	165.29
5279	NYSE	FDS	Mon, Jul 3, 2017	167.76	167.82	165.75	165.77
5278	NYSE	FDS	Fri, Jun 30, 2017	170.40	170.67	165.66	166.18
5277	NYSE	FDS	Thu, Jun 29, 2017	170.08	172.22	169.21	169.57
5276	NYSE	FDS	Wed, Jun 28, 2017	166.53	170.96	165.66	169.74
5275	NYSE	FDS	Tue, Jun 27, 2017	164.10	167.58	160.83	165.65
5274	NYSE	FDS	Mon, Jun 26, 2017	166.78	168.03	164.60	166.09
5273	NYSE	FDS	Fri, Jun 23, 2017	166.25	167.56	165.73	166.77
5272	NYSE	FDS	Thu, Jun 22, 2017	165.76	166.58	164.00	166.09
5271	NYSE	FDS	Wed, Jun 21, 2017	167.58	167.59	165.38	165.85
5270	NYSE	FDS	Tue, Jun 20, 2017	171.11	171.42	167.67	167.75
5269	NYSE	FDS	Mon, Jun 19, 2017	170.26	171.85	170.12	171.63
5268	NYSE	FDS	Fri, Jun 16, 2017	168.72	169.97	167.90	169.94
5267	NYSE	FDS	Thu, Jun 15, 2017	165.76	169.11	165.76	168.94
5266	NYSE	FDS	Wed, Jun 14, 2017	167.00	167.71	166.28	167.48
5265	NYSE	FDS	Tue, Jun 13, 2017	166.00	167.40	164.88	166.98
5264	NYSE	FDS	Mon, Jun 12, 2017	163.89	166.64	163.46	165.81
5263	NYSE	FDS	Fri, Jun 9, 2017	163.50	164.75	162.60	163.90
5262	NYSE	FDS	Thu, Jun 8, 2017	164.49	165.29	162.75	163.73
5261	NYSE	FDS	Wed, Jun 7, 2017	163.75	164.49	162.84	164.03
5260	NYSE	FDS	Tue, Jun 6, 2017	163.79	164.85	163.27	163.41
5259	NYSE	FDS	Mon, Jun 5, 2017	165.12	166.41	164.31	164.43
5258	NYSE	FDS	Fri, Jun 2, 2017	166.11	167.43	165.13	165.38
5257	NYSE	FDS	Thu, Jun 1, 2017	166.21	167.07	162.96	165.96
5256	NYSE	FDS	Wed, May 31, 2017	164.07	166.05	163.18	165.69
5255	NYSE	FDS	Tue, May 30, 2017	161.97	163.96	161.59	163.83
5254	NYSE	FDS	Fri, May 26, 2017	161.97	162.46	161.77	161.95
5253	NYSE	FDS	Thu, May 25, 2017	161.84	162.97	161.20	161.96
5252	NYSE	FDS	Wed, May 24, 2017	161.06	161.74	160.49	161.37
5251	NYSE	FDS	Tue, May 23, 2017	161.60	161.60	160.52	160.88
5250	NYSE	FDS	Mon, May 22, 2017	161.54	162.63	160.93	161.21
5249	NYSE	FDS	Fri, May 19, 2017	160.70	162.24	160.07	161.24
5248	NYSE	FDS	Thu, May 18, 2017	158.78	160.97	158.78	159.79
5247	NYSE	FDS	Wed, May 17, 2017	158.49	159.67	158.30	159.12
5246	NYSE	FDS	Tue, May 16, 2017	161.18	161.98	160.45	160.69
5245	NYSE	FDS	Mon, May 15, 2017	160.14	162.11	160.14	161.47
5244	NYSE	FDS	Fri, May 12, 2017	161.06	161.47	159.65	160.30
5243	NYSE	FDS	Thu, May 11, 2017	160.20	161.37	159.91	161.06
5242	NYSE	FDS	Wed, May 10, 2017	162.04	162.63	160.50	161.28
5241	NYSE	FDS	Tue, May 9, 2017	161.54	163.28	161.12	162.64
5240	NYSE	FDS	Mon, May 8, 2017	163.84	163.96	160.83	161.23
5239	NYSE	FDS	Fri, May 5, 2017	164.21	164.89	163.50	164.07
5238	NYSE	FDS	Thu, May 4, 2017	163.28	164.99	162.75	164.02
5237	NYSE	FDS	Wed, May 3, 2017	162.89	163.60	162.42	163.25
5236	NYSE	FDS	Tue, May 2, 2017	163.50	163.80	162.40	163.24
5235	NYSE	FDS	Mon, May 1, 2017	164.27	164.27	162.18	162.96
5234	NYSE	FDS	Fri, Apr 28, 2017	164.20	164.22	162.53	163.26
5233	NYSE	FDS	Thu, Apr 27, 2017	164.17	164.30	163.17	163.83
5232	NYSE	FDS	Wed, Apr 26, 2017	162.97	163.83	162.10	163.48
5231	NYSE	FDS	Tue, Apr 25, 2017	163.87	164.00	162.18	163.12
5230	NYSE	FDS	Mon, Apr 24, 2017	164.60	164.83	161.65	163.13
5229	NYSE	FDS	Fri, Apr 21, 2017	162.99	163.19	160.45	162.16
5228	NYSE	FDS	Thu, Apr 20, 2017	164.00	164.00	161.79	162.50
5227	NYSE	FDS	Wed, Apr 19, 2017	161.77	163.26	161.77	163.03
5226	NYSE	FDS	Tue, Apr 18, 2017	160.18	161.61	160.09	161.18
5225	NYSE	FDS	Mon, Apr 17, 2017	158.24	161.19	156.92	161.09
5224	NYSE	FDS	Thu, Apr 13, 2017	159.35	159.35	157.63	157.92
5223	NYSE	FDS	Wed, Apr 12, 2017	160.91	160.99	159.03	159.20
5222	NYSE	FDS	Tue, Apr 11, 2017	159.84	160.53	158.61	160.53
5221	NYSE	FDS	Mon, Apr 10, 2017	159.93	160.89	158.97	159.65
5220	NYSE	FDS	Fri, Apr 7, 2017	160.61	160.93	157.74	159.91
5219	NYSE	FDS	Thu, Apr 6, 2017	161.13	162.82	160.45	161.13
5218	NYSE	FDS	Wed, Apr 5, 2017	162.09	163.55	160.63	160.91
5217	NYSE	FDS	Tue, Apr 4, 2017	164.26	166.07	161.69	162.35
5216	NYSE	FDS	Mon, Apr 3, 2017	165.67	167.00	163.31	164.22
5215	NYSE	FDS	Fri, Mar 31, 2017	164.40	166.10	164.03	164.91
5214	NYSE	FDS	Thu, Mar 30, 2017	164.25	164.87	163.11	164.43
5213	NYSE	FDS	Wed, Mar 29, 2017	164.27	164.98	161.88	164.36
5212	NYSE	FDS	Tue, Mar 28, 2017	167.75	168.03	163.89	164.57
5211	NYSE	FDS	Mon, Mar 27, 2017	175.42	176.74	173.78	174.55
5210	NYSE	FDS	Fri, Mar 24, 2017	177.83	178.21	175.61	176.73
5209	NYSE	FDS	Thu, Mar 23, 2017	177.30	179.33	176.46	177.57
5208	NYSE	FDS	Wed, Mar 22, 2017	176.27	176.75	174.53	176.75
5207	NYSE	FDS	Tue, Mar 21, 2017	181.72	182.56	175.98	176.26
5206	NYSE	FDS	Mon, Mar 20, 2017	180.31	182.24	179.62	180.71
5205	NYSE	FDS	Fri, Mar 17, 2017	179.90	180.94	179.06	179.94
5204	NYSE	FDS	Thu, Mar 16, 2017	179.67	180.67	178.68	179.77
5203	NYSE	FDS	Wed, Mar 15, 2017	178.00	180.03	178.00	179.26
5202	NYSE	FDS	Tue, Mar 14, 2017	176.33	177.56	176.28	177.10
5201	NYSE	FDS	Mon, Mar 13, 2017	177.60	177.67	176.03	176.96
5200	NYSE	FDS	Fri, Mar 10, 2017	178.71	179.01	177.19	177.58
5199	NYSE	FDS	Thu, Mar 9, 2017	176.68	178.62	176.68	177.80
5198	NYSE	FDS	Wed, Mar 8, 2017	177.41	177.96	176.43	176.71
5197	NYSE	FDS	Tue, Mar 7, 2017	177.36	177.97	176.10	176.70
5196	NYSE	FDS	Mon, Mar 6, 2017	177.43	178.64	176.55	176.97
5195	NYSE	FDS	Fri, Mar 3, 2017	179.01	179.66	178.04	178.34
5194	NYSE	FDS	Thu, Mar 2, 2017	180.70	181.31	177.58	179.24
5193	NYSE	FDS	Wed, Mar 1, 2017	179.68	181.05	178.52	180.85
5192	NYSE	FDS	Tue, Feb 28, 2017	181.53	182.50	177.41	177.90
5191	NYSE	FDS	Mon, Feb 27, 2017	182.18	182.53	180.55	181.46
5190	NYSE	FDS	Fri, Feb 24, 2017	180.54	182.38	180.13	182.29
5189	NYSE	FDS	Thu, Feb 23, 2017	182.06	182.92	179.15	181.19
5188	NYSE	FDS	Wed, Feb 22, 2017	182.34	182.66	180.65	181.41
5187	NYSE	FDS	Tue, Feb 21, 2017	182.45	183.64	181.24	183.17
5186	NYSE	FDS	Fri, Feb 17, 2017	179.81	182.10	177.85	181.67
5185	NYSE	FDS	Thu, Feb 16, 2017	179.77	180.66	178.53	180.09
5184	NYSE	FDS	Wed, Feb 15, 2017	178.93	179.99	178.57	179.82
5183	NYSE	FDS	Tue, Feb 14, 2017	177.67	179.22	177.19	178.77
5182	NYSE	FDS	Mon, Feb 13, 2017	178.29	179.22	177.83	178.62
5181	NYSE	FDS	Fri, Feb 10, 2017	176.26	178.20	176.02	177.94
5180	NYSE	FDS	Thu, Feb 9, 2017	174.39	176.36	174.39	175.93
5179	NYSE	FDS	Wed, Feb 8, 2017	174.54	175.20	173.36	174.15
5178	NYSE	FDS	Tue, Feb 7, 2017	176.13	176.93	173.68	174.01
5177	NYSE	FDS	Mon, Feb 6, 2017	175.15	176.76	174.50	175.76
5176	NYSE	FDS	Fri, Feb 3, 2017	174.95	176.27	173.54	176.16
5175	NYSE	FDS	Thu, Feb 2, 2017	171.99	174.96	171.99	174.52
5174	NYSE	FDS	Wed, Feb 1, 2017	174.23	174.94	171.64	172.90
5173	NYSE	FDS	Tue, Jan 31, 2017	172.93	173.28	171.45	173.05
5172	NYSE	FDS	Mon, Jan 30, 2017	172.78	173.04	170.00	172.94
5171	NYSE	FDS	Fri, Jan 27, 2017	174.11	174.25	172.04	173.48
5170	NYSE	FDS	Thu, Jan 26, 2017	174.83	174.83	172.71	173.54
5169	NYSE	FDS	Wed, Jan 25, 2017	173.30	174.62	172.56	174.43
5168	NYSE	FDS	Tue, Jan 24, 2017	171.88	172.49	170.43	172.35
5167	NYSE	FDS	Mon, Jan 23, 2017	170.53	171.35	169.75	171.25
5166	NYSE	FDS	Fri, Jan 20, 2017	169.93	171.53	169.06	170.54
5165	NYSE	FDS	Thu, Jan 19, 2017	171.21	171.84	169.10	169.16
5164	NYSE	FDS	Wed, Jan 18, 2017	169.32	171.36	167.90	171.20
5163	NYSE	FDS	Tue, Jan 17, 2017	168.95	170.05	168.11	169.34
5162	NYSE	FDS	Fri, Jan 13, 2017	169.87	171.12	169.46	170.24
5161	NYSE	FDS	Thu, Jan 12, 2017	168.98	169.82	166.43	169.54
5160	NYSE	FDS	Wed, Jan 11, 2017	169.65	169.88	168.31	169.44
5159	NYSE	FDS	Tue, Jan 10, 2017	166.99	170.68	166.35	169.46
5158	NYSE	FDS	Mon, Jan 9, 2017	170.42	171.30	169.21	169.80
5157	NYSE	FDS	Fri, Jan 6, 2017	168.75	171.71	167.94	170.74
5156	NYSE	FDS	Thu, Jan 5, 2017	169.30	170.97	168.05	168.88
5155	NYSE	FDS	Wed, Jan 4, 2017	165.96	170.53	165.48	169.71
5154	NYSE	FDS	Tue, Jan 3, 2017	165.06	166.12	164.04	165.14
5153	NYSE	FDS	Fri, Dec 30, 2016	161.01	164.01	160.80	163.43
5152	NYSE	FDS	Thu, Dec 29, 2016	162.57	163.65	161.69	161.94
5151	NYSE	FDS	Wed, Dec 28, 2016	165.22	165.60	162.70	162.72
5150	NYSE	FDS	Tue, Dec 27, 2016	163.28	165.76	163.28	165.06
5149	NYSE	FDS	Fri, Dec 23, 2016	162.65	164.49	162.65	163.21
5148	NYSE	FDS	Thu, Dec 22, 2016	165.29	165.87	162.74	162.88
5147	NYSE	FDS	Wed, Dec 21, 2016	162.08	165.70	161.38	165.18
5146	NYSE	FDS	Tue, Dec 20, 2016	164.01	164.54	157.56	161.28
5145	NYSE	FDS	Mon, Dec 19, 2016	165.22	166.29	163.93	165.33
5144	NYSE	FDS	Fri, Dec 16, 2016	165.35	166.73	165.09	165.34
5143	NYSE	FDS	Thu, Dec 15, 2016	164.82	167.04	163.64	165.35
5142	NYSE	FDS	Wed, Dec 14, 2016	167.56	168.22	164.44	164.54
5141	NYSE	FDS	Tue, Dec 13, 2016	165.66	167.75	165.66	167.54
5140	NYSE	FDS	Mon, Dec 12, 2016	166.50	166.76	164.91	165.25
5139	NYSE	FDS	Fri, Dec 9, 2016	166.20	167.56	165.34	167.38
5138	NYSE	FDS	Thu, Dec 8, 2016	164.60	166.43	163.26	166.33
5137	NYSE	FDS	Wed, Dec 7, 2016	161.14	164.82	161.14	164.51
5136	NYSE	FDS	Tue, Dec 6, 2016	161.16	161.50	160.10	161.47
5135	NYSE	FDS	Mon, Dec 5, 2016	159.96	161.79	159.54	160.35
5134	NYSE	FDS	Fri, Dec 2, 2016	158.77	159.76	158.49	158.99
5133	NYSE	FDS	Thu, Dec 1, 2016	161.02	162.17	158.41	159.39
5132	NYSE	FDS	Wed, Nov 30, 2016	161.98	162.20	159.49	160.17
5131	NYSE	FDS	Tue, Nov 29, 2016	160.41	162.20	160.41	161.73
5130	NYSE	FDS	Mon, Nov 28, 2016	160.16	160.99	158.50	160.37
5129	NYSE	FDS	Fri, Nov 25, 2016	160.71	161.65	160.20	160.91
5128	NYSE	FDS	Wed, Nov 23, 2016	160.97	163.10	160.24	160.68
5127	NYSE	FDS	Tue, Nov 22, 2016	162.87	163.92	161.09	161.56
5126	NYSE	FDS	Mon, Nov 21, 2016	164.00	164.58	161.89	163.19
5125	NYSE	FDS	Fri, Nov 18, 2016	162.77	163.51	161.66	163.06
5124	NYSE	FDS	Thu, Nov 17, 2016	159.81	162.47	159.41	162.46
5123	NYSE	FDS	Wed, Nov 16, 2016	160.11	161.18	157.66	159.44
5122	NYSE	FDS	Tue, Nov 15, 2016	161.51	163.71	159.49	160.36
5121	NYSE	FDS	Mon, Nov 14, 2016	162.91	163.48	160.72	161.17
5120	NYSE	FDS	Fri, Nov 11, 2016	160.39	162.67	160.39	162.16
5119	NYSE	FDS	Thu, Nov 10, 2016	159.75	161.99	159.37	160.78
5118	NYSE	FDS	Wed, Nov 9, 2016	154.91	158.61	154.40	158.37
5117	NYSE	FDS	Tue, Nov 8, 2016	154.14	157.43	154.14	155.95
5116	NYSE	FDS	Mon, Nov 7, 2016	155.31	155.80	153.84	154.80
5115	NYSE	FDS	Fri, Nov 4, 2016	152.78	154.33	152.09	152.73
5114	NYSE	FDS	Thu, Nov 3, 2016	151.44	153.41	150.95	152.93
5113	NYSE	FDS	Wed, Nov 2, 2016	152.01	153.28	151.63	151.67
5112	NYSE	FDS	Tue, Nov 1, 2016	155.14	155.56	151.92	152.28
5111	NYSE	FDS	Mon, Oct 31, 2016	155.85	156.49	154.64	154.72
5110	NYSE	FDS	Fri, Oct 28, 2016	154.21	156.77	154.21	155.46
5109	NYSE	FDS	Thu, Oct 27, 2016	154.97	155.10	153.07	154.25
5108	NYSE	FDS	Wed, Oct 26, 2016	152.23	155.58	152.23	154.70
5107	NYSE	FDS	Tue, Oct 25, 2016	153.95	154.43	152.64	153.04
5106	NYSE	FDS	Mon, Oct 24, 2016	156.84	156.84	154.32	154.41
5105	NYSE	FDS	Fri, Oct 21, 2016	152.77	155.85	152.35	154.92
5104	NYSE	FDS	Thu, Oct 20, 2016	154.69	155.23	152.83	153.31
5103	NYSE	FDS	Wed, Oct 19, 2016	155.78	156.72	155.28	155.33
5102	NYSE	FDS	Tue, Oct 18, 2016	156.16	156.58	154.89	155.84
5101	NYSE	FDS	Mon, Oct 17, 2016	155.00	155.71	154.50	154.72
5100	NYSE	FDS	Fri, Oct 14, 2016	156.36	157.29	155.00	155.20
5099	NYSE	FDS	Thu, Oct 13, 2016	154.99	156.49	154.50	155.19
5098	NYSE	FDS	Wed, Oct 12, 2016	156.38	156.93	155.69	156.17
5097	NYSE	FDS	Tue, Oct 11, 2016	157.73	157.73	155.73	156.17
5096	NYSE	FDS	Mon, Oct 10, 2016	158.09	159.02	157.90	158.03
5095	NYSE	FDS	Fri, Oct 7, 2016	159.00	159.27	157.31	157.38
5094	NYSE	FDS	Thu, Oct 6, 2016	158.30	159.19	157.45	159.01
5093	NYSE	FDS	Wed, Oct 5, 2016	158.29	159.37	157.58	158.35
5092	NYSE	FDS	Tue, Oct 4, 2016	159.79	160.90	156.91	157.98
5091	NYSE	FDS	Mon, Oct 3, 2016	161.98	162.04	158.88	159.45
5090	NYSE	FDS	Fri, Sep 30, 2016	161.09	162.97	160.43	162.10
5089	NYSE	FDS	Thu, Sep 29, 2016	162.03	163.18	159.29	160.21
5088	NYSE	FDS	Wed, Sep 28, 2016	164.34	165.17	159.54	162.39
5087	NYSE	FDS	Tue, Sep 27, 2016	168.00	169.89	161.83	164.34
5086	NYSE	FDS	Mon, Sep 26, 2016	177.67	178.06	174.98	176.19
5085	NYSE	FDS	Fri, Sep 23, 2016	179.02	179.42	177.98	178.57
5084	NYSE	FDS	Thu, Sep 22, 2016	178.98	180.23	178.43	179.80
5083	NYSE	FDS	Wed, Sep 21, 2016	177.09	178.55	175.28	178.23
5082	NYSE	FDS	Tue, Sep 20, 2016	177.91	177.91	175.00	175.93
5081	NYSE	FDS	Mon, Sep 19, 2016	177.74	178.98	175.36	176.55
5080	NYSE	FDS	Fri, Sep 16, 2016	177.09	178.36	176.33	176.57
5079	NYSE	FDS	Thu, Sep 15, 2016	174.80	178.61	174.58	178.04
5078	NYSE	FDS	Wed, Sep 14, 2016	176.12	176.88	174.22	174.98
5077	NYSE	FDS	Tue, Sep 13, 2016	177.39	178.16	174.75	175.91
5076	NYSE	FDS	Mon, Sep 12, 2016	175.67	178.49	175.12	178.43
5075	NYSE	FDS	Fri, Sep 9, 2016	180.05	180.48	176.23	176.42
5074	NYSE	FDS	Thu, Sep 8, 2016	181.44	181.44	180.25	180.70
5073	NYSE	FDS	Wed, Sep 7, 2016	179.70	181.69	179.32	181.41
5072	NYSE	FDS	Tue, Sep 6, 2016	182.27	183.17	179.86	180.14
5071	NYSE	FDS	Fri, Sep 2, 2016	179.95	182.06	179.80	181.52
5070	NYSE	FDS	Thu, Sep 1, 2016	178.34	180.37	177.75	180.13
5069	NYSE	FDS	Wed, Aug 31, 2016	178.70	179.56	177.17	178.03
5068	NYSE	FDS	Tue, Aug 30, 2016	178.69	179.73	178.01	178.81
5067	NYSE	FDS	Mon, Aug 29, 2016	177.66	179.46	177.66	178.33
5066	NYSE	FDS	Fri, Aug 26, 2016	177.76	179.21	176.64	177.16
5065	NYSE	FDS	Thu, Aug 25, 2016	177.25	178.25	177.11	177.62
5064	NYSE	FDS	Wed, Aug 24, 2016	177.98	179.28	177.04	177.39
5063	NYSE	FDS	Tue, Aug 23, 2016	174.98	178.07	174.97	177.72
5062	NYSE	FDS	Mon, Aug 22, 2016	174.98	176.31	174.20	175.80
5061	NYSE	FDS	Fri, Aug 19, 2016	174.54	175.23	173.76	175.22
5060	NYSE	FDS	Thu, Aug 18, 2016	173.65	174.98	173.11	174.78
5059	NYSE	FDS	Wed, Aug 17, 2016	173.74	174.02	172.05	173.33
5058	NYSE	FDS	Tue, Aug 16, 2016	173.92	174.46	172.54	173.39
5057	NYSE	FDS	Mon, Aug 15, 2016	173.71	174.76	172.82	174.08
5056	NYSE	FDS	Fri, Aug 12, 2016	172.07	173.45	170.95	172.79
5055	NYSE	FDS	Thu, Aug 11, 2016	173.89	174.00	172.50	172.66
5054	NYSE	FDS	Wed, Aug 10, 2016	172.65	173.39	171.55	173.30
5053	NYSE	FDS	Tue, Aug 9, 2016	173.99	174.55	172.00	172.56
5052	NYSE	FDS	Mon, Aug 8, 2016	173.85	174.24	172.64	173.72
5051	NYSE	FDS	Fri, Aug 5, 2016	173.88	174.95	173.72	174.21
5050	NYSE	FDS	Thu, Aug 4, 2016	172.58	173.06	171.67	172.99
5049	NYSE	FDS	Wed, Aug 3, 2016	170.75	172.20	169.76	172.20
5048	NYSE	FDS	Tue, Aug 2, 2016	171.04	171.63	169.74	171.21
5047	NYSE	FDS	Mon, Aug 1, 2016	172.08	172.61	170.77	171.22
5046	NYSE	FDS	Fri, Jul 29, 2016	173.04	173.68	171.50	171.96
5045	NYSE	FDS	Thu, Jul 28, 2016	171.88	173.77	171.08	173.14
5044	NYSE	FDS	Wed, Jul 27, 2016	172.01	172.36	171.17	171.88
5043	NYSE	FDS	Tue, Jul 26, 2016	169.75	172.20	169.46	172.01
5042	NYSE	FDS	Mon, Jul 25, 2016	169.74	170.58	169.39	170.51
5041	NYSE	FDS	Fri, Jul 22, 2016	168.37	170.39	168.37	169.77
5040	NYSE	FDS	Thu, Jul 21, 2016	168.92	169.44	167.64	168.31
5039	NYSE	FDS	Wed, Jul 20, 2016	167.46	169.54	167.10	168.79
5038	NYSE	FDS	Tue, Jul 19, 2016	166.48	167.35	166.13	167.09
5037	NYSE	FDS	Mon, Jul 18, 2016	167.18	167.30	165.72	166.62
5036	NYSE	FDS	Fri, Jul 15, 2016	167.30	167.77	166.51	167.36
5035	NYSE	FDS	Thu, Jul 14, 2016	167.21	168.09	166.19	167.34
5034	NYSE	FDS	Wed, Jul 13, 2016	165.19	166.66	165.03	166.08
5033	NYSE	FDS	Tue, Jul 12, 2016	164.63	166.19	163.59	165.12
5032	NYSE	FDS	Mon, Jul 11, 2016	161.42	162.72	160.37	161.90
5031	NYSE	FDS	Fri, Jul 8, 2016	161.44	161.87	159.92	161.02
5030	NYSE	FDS	Thu, Jul 7, 2016	160.24	160.79	159.26	160.00
5029	NYSE	FDS	Wed, Jul 6, 2016	160.92	161.40	158.63	159.94
5028	NYSE	FDS	Tue, Jul 5, 2016	162.10	162.90	161.09	162.12
5027	NYSE	FDS	Fri, Jul 1, 2016	161.22	162.71	159.76	161.18
5026	NYSE	FDS	Thu, Jun 30, 2016	157.56	161.49	156.36	161.42
5025	NYSE	FDS	Wed, Jun 29, 2016	154.70	157.75	152.11	157.27
5024	NYSE	FDS	Tue, Jun 28, 2016	154.00	157.15	149.41	153.01
5023	NYSE	FDS	Mon, Jun 27, 2016	153.11	153.93	149.39	151.19
5022	NYSE	FDS	Fri, Jun 24, 2016	157.82	159.07	154.87	155.29
5021	NYSE	FDS	Thu, Jun 23, 2016	160.06	162.81	159.59	162.72
5020	NYSE	FDS	Wed, Jun 22, 2016	158.25	159.46	157.95	158.22
5019	NYSE	FDS	Tue, Jun 21, 2016	158.20	159.50	157.69	158.25
5018	NYSE	FDS	Mon, Jun 20, 2016	158.18	158.69	156.42	157.98
5017	NYSE	FDS	Fri, Jun 17, 2016	158.00	158.72	155.74	155.80
5016	NYSE	FDS	Thu, Jun 16, 2016	157.78	158.70	155.62	158.20
5015	NYSE	FDS	Wed, Jun 15, 2016	158.62	159.33	158.22	158.42
5014	NYSE	FDS	Tue, Jun 14, 2016	157.57	158.72	157.40	158.37
5013	NYSE	FDS	Mon, Jun 13, 2016	158.45	159.64	157.86	157.93
5012	NYSE	FDS	Fri, Jun 10, 2016	158.58	159.59	158.30	159.10
5011	NYSE	FDS	Thu, Jun 9, 2016	158.92	160.26	158.36	160.00
5010	NYSE	FDS	Wed, Jun 8, 2016	159.69	160.37	159.20	159.65
5009	NYSE	FDS	Tue, Jun 7, 2016	160.30	160.65	159.62	159.81
5008	NYSE	FDS	Mon, Jun 6, 2016	158.97	160.47	158.68	160.10
5007	NYSE	FDS	Fri, Jun 3, 2016	159.30	160.38	158.23	158.94
5006	NYSE	FDS	Thu, Jun 2, 2016	158.08	160.27	158.08	160.27
5005	NYSE	FDS	Wed, Jun 1, 2016	157.94	158.79	157.37	158.53
5004	NYSE	FDS	Tue, May 31, 2016	160.11	160.15	158.05	159.07
5003	NYSE	FDS	Fri, May 27, 2016	157.17	159.62	157.17	159.57
5002	NYSE	FDS	Thu, May 26, 2016	157.67	158.05	156.13	156.86
5001	NYSE	FDS	Wed, May 25, 2016	160.22	160.34	157.87	157.56
5000	NYSE	FDS	Tue, May 24, 2016	156.93	160.11	156.32	159.75
4999	NYSE	FDS	Mon, May 23, 2016	155.38	156.95	155.00	156.24
4998	NYSE	FDS	Fri, May 20, 2016	153.43	155.61	152.68	155.38
4997	NYSE	FDS	Thu, May 19, 2016	151.42	152.81	149.48	152.67
4996	NYSE	FDS	Wed, May 18, 2016	150.00	152.79	148.50	151.47
4995	NYSE	FDS	Tue, May 17, 2016	151.67	152.62	148.81	150.49
4994	NYSE	FDS	Mon, May 16, 2016	150.77	152.44	150.46	152.10
4993	NYSE	FDS	Fri, May 13, 2016	151.48	152.27	149.45	150.40
4992	NYSE	FDS	Thu, May 12, 2016	152.29	152.93	150.38	151.66
4991	NYSE	FDS	Wed, May 11, 2016	151.98	153.48	151.01	151.36
4990	NYSE	FDS	Tue, May 10, 2016	152.26	152.96	151.67	152.60
4989	NYSE	FDS	Mon, May 9, 2016	151.32	153.48	149.60	151.90
4988	NYSE	FDS	Fri, May 6, 2016	148.00	150.78	147.83	150.57
4987	NYSE	FDS	Thu, May 5, 2016	149.24	150.07	148.20	148.86
4986	NYSE	FDS	Wed, May 4, 2016	147.37	149.57	147.37	149.01
4985	NYSE	FDS	Tue, May 3, 2016	151.12	151.69	148.56	148.78
4984	NYSE	FDS	Mon, May 2, 2016	151.20	152.50	149.99	152.15
4983	NYSE	FDS	Fri, Apr 29, 2016	150.75	150.97	149.26	150.75
4982	NYSE	FDS	Thu, Apr 28, 2016	152.36	153.98	150.59	150.99
4981	NYSE	FDS	Wed, Apr 27, 2016	152.14	153.68	151.91	153.10
4980	NYSE	FDS	Tue, Apr 26, 2016	152.93	154.49	151.65	152.63
4979	NYSE	FDS	Mon, Apr 25, 2016	154.03	154.03	151.04	152.20
4978	NYSE	FDS	Fri, Apr 22, 2016	154.10	155.13	153.07	155.03
4977	NYSE	FDS	Thu, Apr 21, 2016	157.43	157.95	154.04	154.36
4976	NYSE	FDS	Wed, Apr 20, 2016	154.89	158.48	154.79	157.71
4975	NYSE	FDS	Tue, Apr 19, 2016	155.12	156.01	153.76	154.85
4974	NYSE	FDS	Mon, Apr 18, 2016	152.38	155.00	151.61	154.47
4973	NYSE	FDS	Fri, Apr 15, 2016	152.76	154.28	152.56	153.90
4972	NYSE	FDS	Thu, Apr 14, 2016	152.69	154.17	151.95	153.16
4971	NYSE	FDS	Wed, Apr 13, 2016	149.59	152.72	149.59	152.56
4970	NYSE	FDS	Tue, Apr 12, 2016	146.55	149.61	145.48	149.23
4969	NYSE	FDS	Mon, Apr 11, 2016	149.46	150.20	146.52	146.59
4968	NYSE	FDS	Fri, Apr 8, 2016	149.29	150.24	147.52	148.46
4967	NYSE	FDS	Thu, Apr 7, 2016	150.55	151.47	147.10	148.05
4966	NYSE	FDS	Wed, Apr 6, 2016	150.62	152.07	150.18	151.84
4965	NYSE	FDS	Tue, Apr 5, 2016	152.52	152.52	152.52	150.49
4964	NYSE	FDS	Mon, Apr 4, 2016	152.97	152.97	150.51	152.52
4963	NYSE	FDS	Fri, Apr 1, 2016	150.55	152.86	150.55	152.74
4962	NYSE	FDS	Thu, Mar 31, 2016	151.87	152.77	150.85	151.53
4961	NYSE	FDS	Wed, Mar 30, 2016	152.44	152.68	150.65	152.03
4960	NYSE	FDS	Tue, Mar 29, 2016	150.00	152.08	149.40	152.00
4959	NYSE	FDS	Mon, Mar 28, 2016	150.06	151.32	148.98	150.80
4958	NYSE	FDS	Thu, Mar 24, 2016	148.54	148.54	148.54	149.16
4957	NYSE	FDS	Wed, Mar 23, 2016	151.24	151.24	148.39	148.54
4956	NYSE	FDS	Tue, Mar 22, 2016	148.96	151.96	148.96	151.46
4955	NYSE	FDS	Mon, Mar 21, 2016	149.60	149.99	148.58	149.71
4954	NYSE	FDS	Fri, Mar 18, 2016	150.33	152.18	148.78	150.10
4953	NYSE	FDS	Thu, Mar 17, 2016	150.00	151.60	149.70	150.69
4952	NYSE	FDS	Wed, Mar 16, 2016	144.72	150.74	143.08	150.01
4951	NYSE	FDS	Tue, Mar 15, 2016	154.83	154.83	154.83	146.67
4950	NYSE	FDS	Mon, Mar 14, 2016	153.61	155.91	153.32	154.83
4949	NYSE	FDS	Fri, Mar 11, 2016	152.95	154.65	152.20	154.55
4948	NYSE	FDS	Thu, Mar 10, 2016	154.31	157.47	149.45	151.44
4947	NYSE	FDS	Wed, Mar 9, 2016	157.97	157.97	157.97	158.43
4946	NYSE	FDS	Tue, Mar 8, 2016	156.59	158.79	155.09	157.97
4945	NYSE	FDS	Mon, Mar 7, 2016	154.81	157.62	153.66	157.49
4944	NYSE	FDS	Fri, Mar 4, 2016	154.53	154.53	154.53	155.24
4943	NYSE	FDS	Thu, Mar 3, 2016	154.28	154.28	154.28	154.53
4942	NYSE	FDS	Wed, Mar 2, 2016	154.18	154.90	151.83	154.28
4941	NYSE	FDS	Tue, Mar 1, 2016	150.49	150.49	150.49	154.79
4940	NYSE	FDS	Mon, Feb 29, 2016	150.68	152.98	150.13	150.49
4939	NYSE	FDS	Fri, Feb 26, 2016	151.73	151.73	151.73	150.82
4938	NYSE	FDS	Thu, Feb 25, 2016	149.37	151.99	149.20	151.73
4937	NYSE	FDS	Wed, Feb 24, 2016	148.04	150.21	146.98	149.64
4936	NYSE	FDS	Tue, Feb 23, 2016	150.25	150.85	148.99	149.36
4935	NYSE	FDS	Mon, Feb 22, 2016	149.93	151.16	149.15	150.50
4934	NYSE	FDS	Fri, Feb 19, 2016	146.35	148.59	145.57	148.40
4933	NYSE	FDS	Thu, Feb 18, 2016	147.92	148.71	146.14	146.91
4932	NYSE	FDS	Wed, Feb 17, 2016	145.57	148.51	145.13	147.84
4931	NYSE	FDS	Tue, Feb 16, 2016	142.19	145.57	142.12	144.61
4930	NYSE	FDS	Fri, Feb 12, 2016	138.30	140.58	136.70	140.43
4929	NYSE	FDS	Thu, Feb 11, 2016	136.97	137.79	135.95	136.40
4928	NYSE	FDS	Wed, Feb 10, 2016	139.26	142.45	138.95	139.03
4927	NYSE	FDS	Tue, Feb 9, 2016	138.40	140.08	137.08	137.59
4926	NYSE	FDS	Mon, Feb 8, 2016	140.99	141.10	138.67	139.99
4925	NYSE	FDS	Fri, Feb 5, 2016	145.56	145.66	141.68	142.49
4924	NYSE	FDS	Thu, Feb 4, 2016	144.18	145.69	143.61	145.56
4923	NYSE	FDS	Wed, Feb 3, 2016	146.24	146.90	142.49	144.48
4922	NYSE	FDS	Tue, Feb 2, 2016	148.54	148.55	144.39	145.22
4921	NYSE	FDS	Mon, Feb 1, 2016	150.24	150.73	148.81	149.83
4920	NYSE	FDS	Fri, Jan 29, 2016	148.74	150.70	148.13	150.70
4919	NYSE	FDS	Thu, Jan 28, 2016	148.52	149.77	146.39	147.87
4918	NYSE	FDS	Wed, Jan 27, 2016	146.24	151.00	146.03	147.26
4917	NYSE	FDS	Tue, Jan 26, 2016	144.92	147.06	144.65	146.84
4916	NYSE	FDS	Mon, Jan 25, 2016	145.43	146.03	144.15	144.71
4915	NYSE	FDS	Fri, Jan 22, 2016	144.50	146.00	143.72	145.87
4914	NYSE	FDS	Thu, Jan 21, 2016	142.89	144.37	141.11	142.48
4913	NYSE	FDS	Wed, Jan 20, 2016	143.86	144.40	139.01	142.74
4912	NYSE	FDS	Tue, Jan 19, 2016	150.12	150.12	144.55	145.70
4911	NYSE	FDS	Fri, Jan 15, 2016	145.56	147.53	143.53	146.82
4910	NYSE	FDS	Thu, Jan 14, 2016	146.74	149.43	144.73	148.18
4909	NYSE	FDS	Wed, Jan 13, 2016	150.71	151.14	145.02	146.35
4908	NYSE	FDS	Tue, Jan 12, 2016	152.19	152.19	148.78	150.46
4907	NYSE	FDS	Mon, Jan 11, 2016	150.96	152.05	149.21	150.81
4906	NYSE	FDS	Fri, Jan 8, 2016	153.24	153.67	150.17	150.32
4905	NYSE	FDS	Thu, Jan 7, 2016	153.37	156.90	152.39	152.51
4904	NYSE	FDS	Wed, Jan 6, 2016	156.09	157.37	155.80	156.63
4903	NYSE	FDS	Tue, Jan 5, 2016	157.39	159.31	156.73	158.73
4902	NYSE	FDS	Mon, Jan 4, 2016	160.66	160.66	155.27	156.62
4901	NYSE	FDS	Thu, Dec 31, 2015	163.00	166.25	162.35	162.57
4900	NYSE	FDS	Wed, Dec 30, 2015	162.97	164.15	162.34	162.49
4899	NYSE	FDS	Tue, Dec 29, 2015	162.09	163.82	162.05	163.56
4898	NYSE	FDS	Mon, Dec 28, 2015	159.54	161.42	159.38	161.35
4897	NYSE	FDS	Thu, Dec 24, 2015	158.86	160.60	158.40	160.21
4896	NYSE	FDS	Wed, Dec 23, 2015	158.82	159.72	157.72	159.28
4895	NYSE	FDS	Tue, Dec 22, 2015	156.91	158.48	155.80	158.32
4894	NYSE	FDS	Mon, Dec 21, 2015	156.18	156.86	153.44	156.57
4893	NYSE	FDS	Fri, Dec 18, 2015	161.48	161.48	155.97	156.26
4892	NYSE	FDS	Thu, Dec 17, 2015	162.09	163.63	161.43	161.60
4891	NYSE	FDS	Wed, Dec 16, 2015	161.97	163.01	160.20	161.80
4890	NYSE	FDS	Tue, Dec 15, 2015	164.90	166.00	160.00	162.59
4889	NYSE	FDS	Mon, Dec 14, 2015	168.08	169.58	167.24	169.31
4888	NYSE	FDS	Fri, Dec 11, 2015	169.22	170.34	167.28	168.14
4887	NYSE	FDS	Thu, Dec 10, 2015	168.88	171.16	168.04	170.48
4886	NYSE	FDS	Wed, Dec 9, 2015	172.48	173.29	168.52	168.63
4885	NYSE	FDS	Tue, Dec 8, 2015	170.79	173.49	170.42	172.38
4884	NYSE	FDS	Mon, Dec 7, 2015	173.11	173.32	171.37	171.75
4883	NYSE	FDS	Fri, Dec 4, 2015	169.40	173.77	169.24	173.04
4882	NYSE	FDS	Thu, Dec 3, 2015	171.65	171.74	167.84	169.26
4881	NYSE	FDS	Wed, Dec 2, 2015	171.34	172.16	170.41	171.07
4880	NYSE	FDS	Tue, Dec 1, 2015	170.73	171.41	169.59	171.33
4879	NYSE	FDS	Mon, Nov 30, 2015	171.32	171.47	169.43	169.53
4878	NYSE	FDS	Fri, Nov 27, 2015	169.35	171.00	168.42	170.86
4877	NYSE	FDS	Wed, Nov 25, 2015	169.98	170.80	166.74	169.46
4876	NYSE	FDS	Tue, Nov 24, 2015	168.93	170.65	167.50	170.62
4875	NYSE	FDS	Mon, Nov 23, 2015	169.73	170.65	169.08	170.13
4874	NYSE	FDS	Fri, Nov 20, 2015	169.99	170.82	168.86	170.15
4873	NYSE	FDS	Thu, Nov 19, 2015	171.50	172.42	168.78	169.16
4872	NYSE	FDS	Wed, Nov 18, 2015	169.97	171.49	168.50	171.42
4871	NYSE	FDS	Tue, Nov 17, 2015	169.54	170.69	168.64	169.57
4870	NYSE	FDS	Mon, Nov 16, 2015	166.53	169.35	166.23	169.10
4869	NYSE	FDS	Fri, Nov 13, 2015	173.27	173.74	166.51	166.95
4868	NYSE	FDS	Thu, Nov 12, 2015	173.85	175.43	173.83	173.93
4867	NYSE	FDS	Wed, Nov 11, 2015	175.55	175.71	174.30	174.84
4866	NYSE	FDS	Tue, Nov 10, 2015	173.54	175.39	172.85	175.19
4865	NYSE	FDS	Mon, Nov 9, 2015	173.12	174.35	171.80	174.00
4864	NYSE	FDS	Fri, Nov 6, 2015	174.76	176.00	172.34	173.40
4863	NYSE	FDS	Thu, Nov 5, 2015	173.90	175.37	173.76	174.49
4862	NYSE	FDS	Wed, Nov 4, 2015	173.08	174.66	172.29	173.84
4861	NYSE	FDS	Tue, Nov 3, 2015	174.94	175.55	172.48	172.79
4860	NYSE	FDS	Mon, Nov 2, 2015	174.73	175.88	173.61	175.20
4859	NYSE	FDS	Fri, Oct 30, 2015	175.55	176.58	174.10	175.12
4858	NYSE	FDS	Thu, Oct 29, 2015	175.49	175.84	173.15	175.28
4857	NYSE	FDS	Wed, Oct 28, 2015	174.47	175.63	173.47	175.54
4856	NYSE	FDS	Tue, Oct 27, 2015	175.65	176.46	172.68	173.89
4855	NYSE	FDS	Mon, Oct 26, 2015	176.06	177.14	175.08	175.97
4854	NYSE	FDS	Fri, Oct 23, 2015	174.48	177.28	173.50	176.01
4853	NYSE	FDS	Thu, Oct 22, 2015	169.42	173.40	168.57	173.36
4852	NYSE	FDS	Wed, Oct 21, 2015	168.66	169.55	166.87	168.21
4851	NYSE	FDS	Tue, Oct 20, 2015	167.42	168.14	165.92	168.00
4850	NYSE	FDS	Mon, Oct 19, 2015	165.11	168.38	164.07	167.57
4849	NYSE	FDS	Fri, Oct 16, 2015	165.18	165.89	163.62	165.37
4848	NYSE	FDS	Thu, Oct 15, 2015	162.75	165.09	162.75	164.59
4847	NYSE	FDS	Wed, Oct 14, 2015	163.57	164.53	161.52	161.96
4846	NYSE	FDS	Tue, Oct 13, 2015	163.61	165.05	162.98	163.52
4845	NYSE	FDS	Mon, Oct 12, 2015	163.52	164.93	161.21	164.26
4844	NYSE	FDS	Fri, Oct 9, 2015	162.35	163.82	161.79	163.59
4843	NYSE	FDS	Thu, Oct 8, 2015	161.16	163.07	160.20	162.64
4842	NYSE	FDS	Wed, Oct 7, 2015	161.18	162.33	160.19	161.70
4841	NYSE	FDS	Tue, Oct 6, 2015	160.74	161.27	159.39	160.63
4840	NYSE	FDS	Mon, Oct 5, 2015	162.57	163.22	159.75	161.01
4839	NYSE	FDS	Fri, Oct 2, 2015	157.62	161.49	156.50	161.38
4838	NYSE	FDS	Thu, Oct 1, 2015	160.38	161.36	158.13	159.95
4837	NYSE	FDS	Wed, Sep 30, 2015	157.51	160.39	157.21	159.81
4836	NYSE	FDS	Tue, Sep 29, 2015	156.81	157.40	155.03	156.06
4835	NYSE	FDS	Mon, Sep 28, 2015	158.66	160.19	155.91	156.38
4834	NYSE	FDS	Fri, Sep 25, 2015	160.89	161.62	158.65	159.85
4833	NYSE	FDS	Thu, Sep 24, 2015	161.63	161.63	158.80	159.43
4832	NYSE	FDS	Wed, Sep 23, 2015	162.67	165.00	162.34	163.10
4831	NYSE	FDS	Tue, Sep 22, 2015	166.93	167.17	161.36	162.67
4830	NYSE	FDS	Mon, Sep 21, 2015	164.91	167.12	164.77	165.93
4829	NYSE	FDS	Fri, Sep 18, 2015	164.14	166.46	163.91	164.32
4828	NYSE	FDS	Thu, Sep 17, 2015	166.01	167.68	165.27	165.72
4827	NYSE	FDS	Wed, Sep 16, 2015	166.38	167.42	165.78	166.35
4826	NYSE	FDS	Tue, Sep 15, 2015	165.85	167.41	164.96	166.36
4825	NYSE	FDS	Mon, Sep 14, 2015	164.63	165.87	164.01	165.17
4824	NYSE	FDS	Fri, Sep 11, 2015	161.58	164.70	161.37	164.54
4823	NYSE	FDS	Thu, Sep 10, 2015	160.52	163.54	160.52	162.12
4822	NYSE	FDS	Wed, Sep 9, 2015	163.17	164.31	160.56	160.99
4821	NYSE	FDS	Tue, Sep 8, 2015	158.43	162.11	157.85	161.81
4820	NYSE	FDS	Fri, Sep 4, 2015	156.53	158.02	154.71	155.73
4819	NYSE	FDS	Thu, Sep 3, 2015	156.23	159.83	156.23	158.40
4818	NYSE	FDS	Wed, Sep 2, 2015	155.13	156.08	153.00	156.01
4817	NYSE	FDS	Tue, Sep 1, 2015	155.19	155.74	153.00	153.37
4816	NYSE	FDS	Mon, Aug 31, 2015	159.73	159.96	157.28	157.92
4815	NYSE	FDS	Fri, Aug 28, 2015	163.95	164.40	159.00	160.25
4814	NYSE	FDS	Thu, Aug 27, 2015	158.69	160.19	155.62	159.36
4813	NYSE	FDS	Wed, Aug 26, 2015	156.95	157.95	151.80	157.62
4812	NYSE	FDS	Tue, Aug 25, 2015	156.86	157.00	153.36	153.91
4811	NYSE	FDS	Mon, Aug 24, 2015	153.69	158.83	140.00	153.35
4810	NYSE	FDS	Fri, Aug 21, 2015	164.90	165.90	161.40	161.97
4809	NYSE	FDS	Thu, Aug 20, 2015	170.00	170.09	166.22	166.61
4808	NYSE	FDS	Wed, Aug 19, 2015	171.67	172.80	170.97	171.20
4807	NYSE	FDS	Tue, Aug 18, 2015	172.90	174.03	172.36	172.90
4806	NYSE	FDS	Mon, Aug 17, 2015	170.45	173.44	169.54	173.20
4805	NYSE	FDS	Fri, Aug 14, 2015	169.72	171.39	169.27	171.14
4804	NYSE	FDS	Thu, Aug 13, 2015	168.09	170.97	167.65	169.86
4803	NYSE	FDS	Wed, Aug 12, 2015	167.90	168.94	165.88	167.91
4802	NYSE	FDS	Tue, Aug 11, 2015	170.11	170.60	168.45	169.11
4801	NYSE	FDS	Mon, Aug 10, 2015	170.61	172.29	170.32	171.42
4800	NYSE	FDS	Fri, Aug 7, 2015	168.97	169.94	166.98	169.82
4799	NYSE	FDS	Thu, Aug 6, 2015	170.95	170.95	167.08	169.02
4798	NYSE	FDS	Wed, Aug 5, 2015	168.53	172.07	168.53	170.86
4797	NYSE	FDS	Tue, Aug 4, 2015	166.43	168.63	166.43	168.44
4796	NYSE	FDS	Mon, Aug 3, 2015	165.73	166.70	164.28	166.25
4795	NYSE	FDS	Fri, Jul 31, 2015	165.75	166.75	164.18	165.66
4794	NYSE	FDS	Thu, Jul 30, 2015	164.32	166.25	162.49	165.64
4793	NYSE	FDS	Wed, Jul 29, 2015	163.57	165.35	162.90	165.06
4792	NYSE	FDS	Tue, Jul 28, 2015	161.58	163.66	160.79	163.63
4791	NYSE	FDS	Mon, Jul 27, 2015	163.23	163.78	161.13	161.58
4790	NYSE	FDS	Fri, Jul 24, 2015	164.05	165.79	163.44	164.37
4789	NYSE	FDS	Thu, Jul 23, 2015	165.90	166.34	163.65	163.86
4788	NYSE	FDS	Wed, Jul 22, 2015	164.74	165.21	163.54	165.12
4787	NYSE	FDS	Tue, Jul 21, 2015	166.60	167.42	164.85	165.02
4786	NYSE	FDS	Mon, Jul 20, 2015	165.41	167.19	165.41	166.68
4785	NYSE	FDS	Fri, Jul 17, 2015	166.80	166.85	164.48	165.15
4784	NYSE	FDS	Thu, Jul 16, 2015	166.00	166.73	164.74	166.39
4783	NYSE	FDS	Wed, Jul 15, 2015	163.51	165.24	162.59	164.83
4782	NYSE	FDS	Tue, Jul 14, 2015	163.10	163.93	162.37	163.22
4781	NYSE	FDS	Mon, Jul 13, 2015	163.48	164.25	162.34	162.92
4780	NYSE	FDS	Fri, Jul 10, 2015	162.49	162.92	161.38	162.51
4779	NYSE	FDS	Thu, Jul 9, 2015	161.90	161.90	160.31	160.85
4778	NYSE	FDS	Wed, Jul 8, 2015	160.23	161.22	159.42	160.25
4777	NYSE	FDS	Tue, Jul 7, 2015	163.11	163.29	159.22	161.31
4776	NYSE	FDS	Mon, Jul 6, 2015	162.21	164.00	161.96	162.69
4775	NYSE	FDS	Thu, Jul 2, 2015	165.00	165.18	163.01	163.55
4774	NYSE	FDS	Wed, Jul 1, 2015	163.57	165.17	163.07	164.90
4773	NYSE	FDS	Tue, Jun 30, 2015	163.05	163.94	162.39	162.51
4772	NYSE	FDS	Mon, Jun 29, 2015	163.53	165.31	162.11	162.20
4771	NYSE	FDS	Fri, Jun 26, 2015	165.61	166.20	164.72	165.12
4770	NYSE	FDS	Thu, Jun 25, 2015	164.30	165.27	163.86	164.95
4769	NYSE	FDS	Wed, Jun 24, 2015	165.50	166.08	163.58	163.75
4768	NYSE	FDS	Tue, Jun 23, 2015	163.71	166.41	162.90	166.13
4767	NYSE	FDS	Mon, Jun 22, 2015	164.93	165.13	162.78	163.52
4766	NYSE	FDS	Fri, Jun 19, 2015	164.75	165.03	163.23	164.28
4765	NYSE	FDS	Thu, Jun 18, 2015	164.36	165.48	163.92	164.93
4764	NYSE	FDS	Wed, Jun 17, 2015	163.30	166.33	162.60	164.14
4763	NYSE	FDS	Tue, Jun 16, 2015	167.06	167.98	160.76	161.74
4762	NYSE	FDS	Mon, Jun 15, 2015	164.57	166.18	163.59	165.49
4761	NYSE	FDS	Fri, Jun 12, 2015	165.95	166.31	164.77	165.74
4760	NYSE	FDS	Thu, Jun 11, 2015	166.28	167.05	165.37	166.43
4759	NYSE	FDS	Wed, Jun 10, 2015	164.68	166.20	163.57	165.88
4758	NYSE	FDS	Tue, Jun 9, 2015	163.65	164.21	162.10	163.42
4757	NYSE	FDS	Mon, Jun 8, 2015	164.63	165.23	163.28	163.55
4756	NYSE	FDS	Fri, Jun 5, 2015	165.26	165.26	163.32	164.63
4755	NYSE	FDS	Thu, Jun 4, 2015	167.30	167.30	164.99	165.16
4754	NYSE	FDS	Wed, Jun 3, 2015	166.89	168.70	166.39	166.80
4753	NYSE	FDS	Tue, Jun 2, 2015	166.05	166.98	165.15	166.44
4752	NYSE	FDS	Mon, Jun 1, 2015	165.33	166.99	164.61	166.74
4751	NYSE	FDS	Fri, May 29, 2015	166.24	167.54	164.83	165.17
4750	NYSE	FDS	Thu, May 28, 2015	166.77	167.10	165.80	165.96
4749	NYSE	FDS	Wed, May 27, 2015	165.06	167.49	164.29	166.72
4748	NYSE	FDS	Tue, May 26, 2015	165.59	166.62	164.29	164.95
4747	NYSE	FDS	Fri, May 22, 2015	167.51	167.95	166.43	166.59
4746	NYSE	FDS	Thu, May 21, 2015	167.20	167.96	166.54	167.70
4745	NYSE	FDS	Wed, May 20, 2015	168.19	168.62	167.19	167.52
4744	NYSE	FDS	Tue, May 19, 2015	167.14	168.61	166.67	167.86
4743	NYSE	FDS	Mon, May 18, 2015	164.87	166.68	164.47	166.57
4742	NYSE	FDS	Fri, May 15, 2015	165.32	166.03	164.51	165.25
4741	NYSE	FDS	Thu, May 14, 2015	163.00	165.14	162.91	165.11
4740	NYSE	FDS	Wed, May 13, 2015	161.93	162.93	161.19	162.85
4739	NYSE	FDS	Tue, May 12, 2015	161.25	161.86	160.38	161.57
4738	NYSE	FDS	Mon, May 11, 2015	160.86	161.85	159.63	161.70
4737	NYSE	FDS	Fri, May 8, 2015	161.13	161.69	159.90	161.07
4736	NYSE	FDS	Thu, May 7, 2015	158.76	160.10	157.98	159.68
4735	NYSE	FDS	Wed, May 6, 2015	159.92	160.00	158.73	159.14
4734	NYSE	FDS	Tue, May 5, 2015	159.57	161.18	158.58	158.97
4733	NYSE	FDS	Mon, May 4, 2015	159.72	161.27	159.63	160.07
4732	NYSE	FDS	Fri, May 1, 2015	158.44	160.35	158.22	159.14
4731	NYSE	FDS	Thu, Apr 30, 2015	158.48	159.98	156.88	157.39
4730	NYSE	FDS	Wed, Apr 29, 2015	159.59	160.33	158.17	158.87
4729	NYSE	FDS	Tue, Apr 28, 2015	159.05	160.52	158.13	159.88
4728	NYSE	FDS	Mon, Apr 27, 2015	159.98	160.06	158.49	158.84
4727	NYSE	FDS	Fri, Apr 24, 2015	160.13	160.36	158.63	159.73
4726	NYSE	FDS	Thu, Apr 23, 2015	158.15	160.20	158.15	159.68
4725	NYSE	FDS	Wed, Apr 22, 2015	158.64	158.97	157.07	158.49
4724	NYSE	FDS	Tue, Apr 21, 2015	158.71	159.01	158.11	158.23
4723	NYSE	FDS	Mon, Apr 20, 2015	156.96	158.94	156.96	157.45
4722	NYSE	FDS	Fri, Apr 17, 2015	157.22	157.97	155.56	156.25
4721	NYSE	FDS	Thu, Apr 16, 2015	158.60	158.60	157.74	158.37
4720	NYSE	FDS	Wed, Apr 15, 2015	159.34	159.82	158.65	158.68
4719	NYSE	FDS	Tue, Apr 14, 2015	157.86	159.31	157.13	158.64
4718	NYSE	FDS	Mon, Apr 13, 2015	158.32	159.18	157.10	157.53
4717	NYSE	FDS	Fri, Apr 10, 2015	160.91	161.65	157.90	158.55
4716	NYSE	FDS	Thu, Apr 9, 2015	161.26	161.90	160.21	161.04
4715	NYSE	FDS	Wed, Apr 8, 2015	159.92	161.83	159.89	161.06
4714	NYSE	FDS	Tue, Apr 7, 2015	160.00	160.26	159.16	160.02
4713	NYSE	FDS	Mon, Apr 6, 2015	159.02	160.70	158.28	159.97
4712	NYSE	FDS	Thu, Apr 2, 2015	159.85	161.79	159.20	159.99
4711	NYSE	FDS	Wed, Apr 1, 2015	158.80	160.40	156.68	160.10
4710	NYSE	FDS	Tue, Mar 31, 2015	159.13	161.05	158.52	159.20
4709	NYSE	FDS	Mon, Mar 30, 2015	158.13	160.19	157.85	159.90
4708	NYSE	FDS	Fri, Mar 27, 2015	156.21	158.08	155.73	157.80
4707	NYSE	FDS	Thu, Mar 26, 2015	154.41	157.00	154.41	156.62
4706	NYSE	FDS	Wed, Mar 25, 2015	157.94	157.94	155.15	155.46
4705	NYSE	FDS	Tue, Mar 24, 2015	156.40	157.62	155.40	157.39
4704	NYSE	FDS	Mon, Mar 23, 2015	155.63	157.39	154.72	156.71
4703	NYSE	FDS	Fri, Mar 20, 2015	157.29	157.73	155.34	155.63
4702	NYSE	FDS	Thu, Mar 19, 2015	157.53	158.13	156.14	156.45
4701	NYSE	FDS	Wed, Mar 18, 2015	159.19	159.55	155.79	157.58
4700	NYSE	FDS	Tue, Mar 17, 2015	153.95	159.29	152.21	158.96
4699	NYSE	FDS	Mon, Mar 16, 2015	151.81	154.90	151.78	154.19
4698	NYSE	FDS	Fri, Mar 13, 2015	153.30	153.46	150.63	151.78
4697	NYSE	FDS	Thu, Mar 12, 2015	151.71	153.45	151.41	153.44
4696	NYSE	FDS	Wed, Mar 11, 2015	150.43	151.00	149.68	150.79
4695	NYSE	FDS	Tue, Mar 10, 2015	151.68	152.51	150.09	150.12
4694	NYSE	FDS	Mon, Mar 9, 2015	152.15	153.21	151.99	152.66
4693	NYSE	FDS	Fri, Mar 6, 2015	153.59	154.46	151.84	152.10
4692	NYSE	FDS	Thu, Mar 5, 2015	152.56	155.00	152.56	154.50
4691	NYSE	FDS	Wed, Mar 4, 2015	154.23	154.23	152.53	152.69
4690	NYSE	FDS	Tue, Mar 3, 2015	155.67	155.87	154.51	154.61
4689	NYSE	FDS	Mon, Mar 2, 2015	155.66	156.81	155.00	155.86
4688	NYSE	FDS	Fri, Feb 27, 2015	155.94	156.28	154.73	155.55
4687	NYSE	FDS	Thu, Feb 26, 2015	157.43	158.04	155.71	155.88
4686	NYSE	FDS	Wed, Feb 25, 2015	157.53	157.53	156.31	157.26
4685	NYSE	FDS	Tue, Feb 24, 2015	157.86	158.29	156.71	157.50
4684	NYSE	FDS	Mon, Feb 23, 2015	158.09	158.25	156.60	158.08
4683	NYSE	FDS	Fri, Feb 20, 2015	155.56	158.27	154.74	158.05
4682	NYSE	FDS	Thu, Feb 19, 2015	155.02	156.84	154.94	156.15
4681	NYSE	FDS	Wed, Feb 18, 2015	153.73	155.70	153.01	155.51
4680	NYSE	FDS	Tue, Feb 17, 2015	155.63	155.78	153.38	154.04
4679	NYSE	FDS	Fri, Feb 13, 2015	153.31	155.28	153.06	155.05
4678	NYSE	FDS	Thu, Feb 12, 2015	150.82	153.90	150.58	153.81
4677	NYSE	FDS	Wed, Feb 11, 2015	149.73	151.25	148.98	150.81
4676	NYSE	FDS	Tue, Feb 10, 2015	149.00	150.09	147.49	149.98
4675	NYSE	FDS	Mon, Feb 9, 2015	147.44	148.96	146.66	148.52
4674	NYSE	FDS	Fri, Feb 6, 2015	148.43	149.09	147.40	147.99
4673	NYSE	FDS	Thu, Feb 5, 2015	148.18	148.64	147.28	148.41
4672	NYSE	FDS	Wed, Feb 4, 2015	148.07	148.61	147.06	147.77
4671	NYSE	FDS	Tue, Feb 3, 2015	144.45	148.74	144.45	148.68
4670	NYSE	FDS	Mon, Feb 2, 2015	144.67	144.67	141.23	144.31
4669	NYSE	FDS	Fri, Jan 30, 2015	144.43	145.23	143.14	143.59
4668	NYSE	FDS	Thu, Jan 29, 2015	145.16	145.16	143.55	144.96
4667	NYSE	FDS	Wed, Jan 28, 2015	147.00	147.00	144.85	144.94
4666	NYSE	FDS	Tue, Jan 27, 2015	144.84	147.09	144.50	145.85
4665	NYSE	FDS	Mon, Jan 26, 2015	144.60	146.18	142.87	146.07
4664	NYSE	FDS	Fri, Jan 23, 2015	142.70	145.19	142.56	144.32
4663	NYSE	FDS	Thu, Jan 22, 2015	139.97	142.89	138.29	142.89
4662	NYSE	FDS	Wed, Jan 21, 2015	138.35	139.98	138.12	139.02
4661	NYSE	FDS	Tue, Jan 20, 2015	140.80	141.05	137.84	139.43
4660	NYSE	FDS	Fri, Jan 16, 2015	138.30	140.37	138.30	140.23
4659	NYSE	FDS	Thu, Jan 15, 2015	139.96	140.18	137.93	138.48
4658	NYSE	FDS	Wed, Jan 14, 2015	138.99	140.33	138.93	140.01
4657	NYSE	FDS	Tue, Jan 13, 2015	141.09	142.36	139.01	140.28
4656	NYSE	FDS	Mon, Jan 12, 2015	140.04	140.04	138.62	139.46
4655	NYSE	FDS	Fri, Jan 9, 2015	140.03	140.19	138.93	139.37
4654	NYSE	FDS	Thu, Jan 8, 2015	139.60	140.84	139.57	140.47
4653	NYSE	FDS	Wed, Jan 7, 2015	138.20	139.69	137.71	138.76
4652	NYSE	FDS	Tue, Jan 6, 2015	139.03	139.73	136.80	137.66
4651	NYSE	FDS	Mon, Jan 5, 2015	139.87	140.26	138.00	138.39
4650	NYSE	FDS	Fri, Jan 2, 2015	141.47	142.08	139.09	140.59
4649	NYSE	FDS	Wed, Dec 31, 2014	142.51	143.76	140.66	140.75
4648	NYSE	FDS	Tue, Dec 30, 2014	142.59	143.97	142.58	142.63
4647	NYSE	FDS	Mon, Dec 29, 2014	144.09	145.32	142.53	142.59
4646	NYSE	FDS	Fri, Dec 26, 2014	144.56	145.18	144.56	144.59
4645	NYSE	FDS	Wed, Dec 24, 2014	144.05	145.33	143.68	144.52
4644	NYSE	FDS	Tue, Dec 23, 2014	144.12	144.87	143.09	144.37
4643	NYSE	FDS	Mon, Dec 22, 2014	142.68	143.73	142.40	143.61
4642	NYSE	FDS	Fri, Dec 19, 2014	142.20	143.27	141.47	142.20
4641	NYSE	FDS	Thu, Dec 18, 2014	140.54	143.07	140.54	142.23
4640	NYSE	FDS	Wed, Dec 17, 2014	135.49	140.25	134.96	139.97
4639	NYSE	FDS	Tue, Dec 16, 2014	138.88	140.00	134.51	135.83
4638	NYSE	FDS	Mon, Dec 15, 2014	135.06	136.01	134.01	135.10
4637	NYSE	FDS	Fri, Dec 12, 2014	136.58	137.35	134.42	134.64
4636	NYSE	FDS	Thu, Dec 11, 2014	136.41	138.12	135.56	137.53
4635	NYSE	FDS	Wed, Dec 10, 2014	137.89	138.35	135.39	135.54
4634	NYSE	FDS	Tue, Dec 9, 2014	135.02	138.04	135.02	137.91
4633	NYSE	FDS	Mon, Dec 8, 2014	137.17	138.13	136.72	136.99
4632	NYSE	FDS	Fri, Dec 5, 2014	137.79	138.12	137.20	137.33
4631	NYSE	FDS	Thu, Dec 4, 2014	138.48	138.48	136.73	137.40
4630	NYSE	FDS	Wed, Dec 3, 2014	138.44	138.58	137.50	137.99
4629	NYSE	FDS	Tue, Dec 2, 2014	137.52	138.49	136.71	138.06
4628	NYSE	FDS	Mon, Dec 1, 2014	136.89	138.22	136.12	137.59
4627	NYSE	FDS	Fri, Nov 28, 2014	137.59	138.26	136.78	137.06
4626	NYSE	FDS	Wed, Nov 26, 2014	137.48	137.58	136.24	137.19
4625	NYSE	FDS	Tue, Nov 25, 2014	137.63	137.90	137.00	137.00
4624	NYSE	FDS	Mon, Nov 24, 2014	137.42	137.96	137.28	137.58
4623	NYSE	FDS	Fri, Nov 21, 2014	137.98	138.13	137.11	137.30
4622	NYSE	FDS	Thu, Nov 20, 2014	136.07	136.91	135.92	136.75
4621	NYSE	FDS	Wed, Nov 19, 2014	136.47	136.63	135.14	136.56
4620	NYSE	FDS	Tue, Nov 18, 2014	136.72	137.76	136.43	136.47
4619	NYSE	FDS	Mon, Nov 17, 2014	136.42	137.56	135.95	136.94
4618	NYSE	FDS	Fri, Nov 14, 2014	137.92	138.03	136.14	136.44
4617	NYSE	FDS	Thu, Nov 13, 2014	137.96	138.26	137.14	137.69
4616	NYSE	FDS	Wed, Nov 12, 2014	135.24	137.85	135.24	137.50
4615	NYSE	FDS	Tue, Nov 11, 2014	136.23	136.23	135.03	135.99
4614	NYSE	FDS	Mon, Nov 10, 2014	134.39	136.14	134.09	136.08
4613	NYSE	FDS	Fri, Nov 7, 2014	133.36	134.83	132.92	134.47
4612	NYSE	FDS	Thu, Nov 6, 2014	132.43	133.74	131.94	133.46
4611	NYSE	FDS	Wed, Nov 5, 2014	133.46	134.13	132.51	132.73
4610	NYSE	FDS	Tue, Nov 4, 2014	131.39	132.63	131.31	132.50
4609	NYSE	FDS	Mon, Nov 3, 2014	131.16	132.21	130.75	131.31
4608	NYSE	FDS	Fri, Oct 31, 2014	132.01	132.12	130.98	131.44
4607	NYSE	FDS	Thu, Oct 30, 2014	129.63	130.66	129.63	130.33
4606	NYSE	FDS	Wed, Oct 29, 2014	129.35	130.64	129.23	129.86
4605	NYSE	FDS	Tue, Oct 28, 2014	128.50	129.73	128.21	129.40
4604	NYSE	FDS	Mon, Oct 27, 2014	126.64	128.34	126.44	127.98
4603	NYSE	FDS	Fri, Oct 24, 2014	126.32	127.26	126.32	126.89
4602	NYSE	FDS	Thu, Oct 23, 2014	127.30	127.97	126.34	126.48
4601	NYSE	FDS	Wed, Oct 22, 2014	127.00	128.24	125.69	125.76
4600	NYSE	FDS	Tue, Oct 21, 2014	124.53	126.81	124.46	126.58
4599	NYSE	FDS	Mon, Oct 20, 2014	121.85	124.12	121.04	124.07
4598	NYSE	FDS	Fri, Oct 17, 2014	121.75	122.52	120.35	121.98
4597	NYSE	FDS	Thu, Oct 16, 2014	118.36	120.52	118.27	120.21
4596	NYSE	FDS	Wed, Oct 15, 2014	118.77	121.34	118.06	120.26
4595	NYSE	FDS	Tue, Oct 14, 2014	118.16	121.66	117.38	120.47
4594	NYSE	FDS	Mon, Oct 13, 2014	114.30	118.54	110.77	117.16
4593	NYSE	FDS	Fri, Oct 10, 2014	119.15	119.66	116.28	116.34
4592	NYSE	FDS	Thu, Oct 9, 2014	122.24	122.36	119.24	119.29
4591	NYSE	FDS	Wed, Oct 8, 2014	121.12	122.37	120.24	122.32
4590	NYSE	FDS	Tue, Oct 7, 2014	122.53	123.11	120.96	120.99
4589	NYSE	FDS	Mon, Oct 6, 2014	123.91	124.12	122.73	123.43
4588	NYSE	FDS	Fri, Oct 3, 2014	122.50	123.92	121.93	123.62
4587	NYSE	FDS	Thu, Oct 2, 2014	120.69	121.96	120.03	121.72
4586	NYSE	FDS	Wed, Oct 1, 2014	121.27	121.27	119.53	120.49
4585	NYSE	FDS	Tue, Sep 30, 2014	121.91	122.55	121.12	121.53
4584	NYSE	FDS	Mon, Sep 29, 2014	120.17	122.15	120.17	122.06
4583	NYSE	FDS	Fri, Sep 26, 2014	120.82	121.77	120.52	121.44
4582	NYSE	FDS	Thu, Sep 25, 2014	122.36	122.36	120.31	120.82
4581	NYSE	FDS	Wed, Sep 24, 2014	122.20	122.58	121.21	122.52
4580	NYSE	FDS	Tue, Sep 23, 2014	123.49	124.13	122.24	122.27
4579	NYSE	FDS	Mon, Sep 22, 2014	124.12	124.94	122.90	124.06
4578	NYSE	FDS	Fri, Sep 19, 2014	125.64	125.69	123.85	124.09
4577	NYSE	FDS	Thu, Sep 18, 2014	122.80	125.10	122.15	125.06
4576	NYSE	FDS	Wed, Sep 17, 2014	125.43	125.43	122.22	122.80
4575	NYSE	FDS	Tue, Sep 16, 2014	125.61	127.04	124.67	126.76
4574	NYSE	FDS	Mon, Sep 15, 2014	127.94	127.96	125.88	126.14
4573	NYSE	FDS	Fri, Sep 12, 2014	127.78	127.92	126.66	127.88
4572	NYSE	FDS	Thu, Sep 11, 2014	127.25	128.01	127.25	127.58
4571	NYSE	FDS	Wed, Sep 10, 2014	127.16	127.70	126.87	127.57
4570	NYSE	FDS	Tue, Sep 9, 2014	128.65	128.83	126.86	127.03
4569	NYSE	FDS	Mon, Sep 8, 2014	128.30	129.75	128.03	128.52
4568	NYSE	FDS	Fri, Sep 5, 2014	128.06	128.96	127.73	128.68
4567	NYSE	FDS	Thu, Sep 4, 2014	128.35	129.23	127.50	127.94
4566	NYSE	FDS	Wed, Sep 3, 2014	127.99	128.43	127.85	128.31
4565	NYSE	FDS	Tue, Sep 2, 2014	127.48	129.27	127.12	127.86
4564	NYSE	FDS	Fri, Aug 29, 2014	127.55	127.87	126.78	127.40
4563	NYSE	FDS	Thu, Aug 28, 2014	127.00	127.79	126.88	126.89
4562	NYSE	FDS	Wed, Aug 27, 2014	127.76	129.28	126.83	127.85
4561	NYSE	FDS	Tue, Aug 26, 2014	127.56	129.06	126.89	127.86
4560	NYSE	FDS	Mon, Aug 25, 2014	127.59	127.60	126.89	127.41
4559	NYSE	FDS	Fri, Aug 22, 2014	127.18	127.40	126.44	127.00
4558	NYSE	FDS	Thu, Aug 21, 2014	126.87	127.97	126.41	127.43
4557	NYSE	FDS	Wed, Aug 20, 2014	125.92	126.84	125.75	126.55
4556	NYSE	FDS	Tue, Aug 19, 2014	125.30	126.50	125.03	126.03
4555	NYSE	FDS	Mon, Aug 18, 2014	124.68	125.20	124.46	124.84
4554	NYSE	FDS	Fri, Aug 15, 2014	123.92	125.23	123.29	124.01
4553	NYSE	FDS	Thu, Aug 14, 2014	122.85	123.57	122.36	122.92
4552	NYSE	FDS	Wed, Aug 13, 2014	122.57	123.95	122.42	122.92
4551	NYSE	FDS	Tue, Aug 12, 2014	122.05	123.15	122.04	122.29
4550	NYSE	FDS	Mon, Aug 11, 2014	122.38	122.76	121.51	122.38
4549	NYSE	FDS	Fri, Aug 8, 2014	121.04	122.35	120.99	121.85
4548	NYSE	FDS	Thu, Aug 7, 2014	121.46	122.85	120.93	121.10
4547	NYSE	FDS	Wed, Aug 6, 2014	120.93	121.82	120.66	120.76
4546	NYSE	FDS	Tue, Aug 5, 2014	121.49	122.16	120.71	121.68
4545	NYSE	FDS	Mon, Aug 4, 2014	120.81	122.92	120.43	122.66
4544	NYSE	FDS	Fri, Aug 1, 2014	120.00	121.14	118.72	120.72
4543	NYSE	FDS	Thu, Jul 31, 2014	121.24	122.03	120.08	120.13
4542	NYSE	FDS	Wed, Jul 30, 2014	122.17	122.57	121.52	122.41
4541	NYSE	FDS	Tue, Jul 29, 2014	121.34	122.73	121.12	121.92
4540	NYSE	FDS	Mon, Jul 28, 2014	122.46	122.46	120.99	121.17
4539	NYSE	FDS	Fri, Jul 25, 2014	122.08	122.90	121.78	122.34
4538	NYSE	FDS	Thu, Jul 24, 2014	122.37	123.21	120.78	122.70
4537	NYSE	FDS	Wed, Jul 23, 2014	121.62	121.90	120.70	120.83
4536	NYSE	FDS	Tue, Jul 22, 2014	120.49	121.79	119.89	121.67
4535	NYSE	FDS	Mon, Jul 21, 2014	119.93	120.80	119.45	120.26
4534	NYSE	FDS	Fri, Jul 18, 2014	119.32	120.76	119.14	120.51
4533	NYSE	FDS	Thu, Jul 17, 2014	120.48	121.00	118.73	119.09
4532	NYSE	FDS	Wed, Jul 16, 2014	121.41	121.43	120.24	120.61
4531	NYSE	FDS	Tue, Jul 15, 2014	121.05	121.54	120.42	121.06
4530	NYSE	FDS	Mon, Jul 14, 2014	120.90	121.32	120.01	121.22
4529	NYSE	FDS	Fri, Jul 11, 2014	119.38	120.50	118.82	120.00
4528	NYSE	FDS	Thu, Jul 10, 2014	118.95	120.09	118.90	119.57
4527	NYSE	FDS	Wed, Jul 9, 2014	121.11	121.11	119.70	120.45
4526	NYSE	FDS	Tue, Jul 8, 2014	121.46	121.74	120.22	120.58
4525	NYSE	FDS	Mon, Jul 7, 2014	120.95	121.93	120.87	121.53
4524	NYSE	FDS	Thu, Jul 3, 2014	120.67	121.86	120.44	121.46
4523	NYSE	FDS	Wed, Jul 2, 2014	120.40	121.00	119.83	120.55
4522	NYSE	FDS	Tue, Jul 1, 2014	120.00	121.12	120.00	120.60
4521	NYSE	FDS	Mon, Jun 30, 2014	119.58	120.41	118.59	120.28
4520	NYSE	FDS	Fri, Jun 27, 2014	117.62	120.24	117.16	119.88
4519	NYSE	FDS	Thu, Jun 26, 2014	116.80	118.05	116.79	117.77
4518	NYSE	FDS	Wed, Jun 25, 2014	116.41	117.38	116.17	117.16
4517	NYSE	FDS	Tue, Jun 24, 2014	117.75	117.78	116.75	117.03
4516	NYSE	FDS	Mon, Jun 23, 2014	116.40	118.16	115.95	118.00
4515	NYSE	FDS	Fri, Jun 20, 2014	115.69	116.68	115.34	116.40
4514	NYSE	FDS	Thu, Jun 19, 2014	114.68	115.27	112.72	115.23
4513	NYSE	FDS	Wed, Jun 18, 2014	116.50	116.72	113.75	114.34
4512	NYSE	FDS	Tue, Jun 17, 2014	112.46	118.31	112.07	117.00
4511	NYSE	FDS	Mon, Jun 16, 2014	112.50	113.65	112.23	113.01
4510	NYSE	FDS	Fri, Jun 13, 2014	113.00	113.22	111.56	112.76
4509	NYSE	FDS	Thu, Jun 12, 2014	113.23	114.11	111.73	112.75
4508	NYSE	FDS	Wed, Jun 11, 2014	110.90	111.14	109.89	110.92
4507	NYSE	FDS	Tue, Jun 10, 2014	110.56	111.21	110.15	111.12
4506	NYSE	FDS	Mon, Jun 9, 2014	110.06	110.80	109.95	110.70
4505	NYSE	FDS	Fri, Jun 6, 2014	109.34	110.11	109.24	110.06
4504	NYSE	FDS	Thu, Jun 5, 2014	108.63	109.85	108.19	108.99
4503	NYSE	FDS	Wed, Jun 4, 2014	107.30	108.92	107.30	108.63
4502	NYSE	FDS	Tue, Jun 3, 2014	107.75	109.11	107.37	107.48
4501	NYSE	FDS	Mon, Jun 2, 2014	107.16	108.22	107.02	108.03
4500	NYSE	FDS	Fri, May 30, 2014	107.43	107.74	106.74	107.14
4499	NYSE	FDS	Thu, May 29, 2014	107.12	108.43	106.82	107.66
4498	NYSE	FDS	Wed, May 28, 2014	108.48	108.78	107.03	107.12
4497	NYSE	FDS	Tue, May 27, 2014	109.82	109.82	108.33	108.88
4496	NYSE	FDS	Fri, May 23, 2014	108.00	109.44	107.37	109.27
4495	NYSE	FDS	Thu, May 22, 2014	106.28	108.00	106.28	107.96
4494	NYSE	FDS	Wed, May 21, 2014	106.04	107.07	105.58	106.32
4493	NYSE	FDS	Tue, May 20, 2014	106.79	107.37	104.98	105.69
4492	NYSE	FDS	Mon, May 19, 2014	105.40	108.16	105.40	107.19
4491	NYSE	FDS	Fri, May 16, 2014	104.98	105.50	104.34	105.37
4490	NYSE	FDS	Thu, May 15, 2014	105.04	105.38	103.68	104.80
4489	NYSE	FDS	Wed, May 14, 2014	106.11	106.60	105.33	105.58
4488	NYSE	FDS	Tue, May 13, 2014	106.94	107.04	106.20	106.48
4487	NYSE	FDS	Mon, May 12, 2014	105.84	107.38	105.33	107.21
4486	NYSE	FDS	Fri, May 9, 2014	104.50	105.29	103.94	105.11
4485	NYSE	FDS	Thu, May 8, 2014	105.12	106.47	104.65	104.98
4484	NYSE	FDS	Wed, May 7, 2014	104.97	105.65	103.76	105.51
4483	NYSE	FDS	Tue, May 6, 2014	105.34	106.47	104.67	104.87
4482	NYSE	FDS	Mon, May 5, 2014	105.00	106.14	103.95	105.57
4481	NYSE	FDS	Fri, May 2, 2014	106.59	106.59	105.22	105.25
4480	NYSE	FDS	Thu, May 1, 2014	106.45	106.71	105.64	106.32
4479	NYSE	FDS	Wed, Apr 30, 2014	105.45	106.62	104.86	106.50
4478	NYSE	FDS	Tue, Apr 29, 2014	104.69	106.18	104.47	105.34
4477	NYSE	FDS	Mon, Apr 28, 2014	105.50	105.55	103.36	104.54
4476	NYSE	FDS	Fri, Apr 25, 2014	105.13	105.66	104.66	104.98
4475	NYSE	FDS	Thu, Apr 24, 2014	105.47	105.69	104.00	105.47
4474	NYSE	FDS	Wed, Apr 23, 2014	105.50	105.76	104.56	104.63
4473	NYSE	FDS	Tue, Apr 22, 2014	105.71	106.24	105.46	105.66
4472	NYSE	FDS	Mon, Apr 21, 2014	106.24	106.43	105.12	105.62
4471	NYSE	FDS	Thu, Apr 17, 2014	105.41	106.04	104.78	105.77
4470	NYSE	FDS	Wed, Apr 16, 2014	105.14	106.51	104.95	105.58
4469	NYSE	FDS	Tue, Apr 15, 2014	104.13	104.79	102.84	104.57
4468	NYSE	FDS	Mon, Apr 14, 2014	103.30	103.99	102.35	103.90
4467	NYSE	FDS	Fri, Apr 11, 2014	103.41	104.59	102.31	102.49
4466	NYSE	FDS	Thu, Apr 10, 2014	106.70	106.70	104.71	104.86
4465	NYSE	FDS	Wed, Apr 9, 2014	105.68	106.82	105.11	106.71
4464	NYSE	FDS	Tue, Apr 8, 2014	105.95	106.39	104.68	105.31
4463	NYSE	FDS	Mon, Apr 7, 2014	105.52	106.15	104.41	105.06
4462	NYSE	FDS	Fri, Apr 4, 2014	108.00	108.00	105.67	105.81
4461	NYSE	FDS	Thu, Apr 3, 2014	107.92	108.29	106.71	107.38
4460	NYSE	FDS	Wed, Apr 2, 2014	108.25	108.37	107.44	107.78
4459	NYSE	FDS	Tue, Apr 1, 2014	108.07	108.38	107.21	108.21
4458	NYSE	FDS	Mon, Mar 31, 2014	106.76	108.08	106.68	107.81
4457	NYSE	FDS	Fri, Mar 28, 2014	105.49	106.80	105.35	106.18
4456	NYSE	FDS	Thu, Mar 27, 2014	106.55	107.07	104.84	105.08
4455	NYSE	FDS	Wed, Mar 26, 2014	109.77	109.77	106.23	106.36
4454	NYSE	FDS	Tue, Mar 25, 2014	108.20	109.79	106.84	109.15
4453	NYSE	FDS	Mon, Mar 24, 2014	107.03	108.15	106.60	108.10
4452	NYSE	FDS	Fri, Mar 21, 2014	108.24	108.60	106.89	106.91
4451	NYSE	FDS	Thu, Mar 20, 2014	108.97	109.29	107.62	108.00
4450	NYSE	FDS	Wed, Mar 19, 2014	114.10	114.53	109.15	109.73
4449	NYSE	FDS	Tue, Mar 18, 2014	111.38	114.82	110.20	114.65
4448	NYSE	FDS	Mon, Mar 17, 2014	104.46	106.19	104.25	104.54
4447	NYSE	FDS	Fri, Mar 14, 2014	103.71	104.88	103.50	103.66
4446	NYSE	FDS	Thu, Mar 13, 2014	106.13	106.84	103.13	103.63
4445	NYSE	FDS	Wed, Mar 12, 2014	105.32	106.00	104.84	105.52
4444	NYSE	FDS	Tue, Mar 11, 2014	105.49	106.10	104.92	105.74
4443	NYSE	FDS	Mon, Mar 10, 2014	104.94	105.40	104.05	105.11
4442	NYSE	FDS	Fri, Mar 7, 2014	106.40	106.48	104.66	104.92
4441	NYSE	FDS	Thu, Mar 6, 2014	105.91	106.53	105.22	106.17
4440	NYSE	FDS	Wed, Mar 5, 2014	105.60	105.96	104.92	105.68
4439	NYSE	FDS	Tue, Mar 4, 2014	105.27	106.48	105.27	105.91
4438	NYSE	FDS	Mon, Mar 3, 2014	104.23	104.99	102.96	104.18
4437	NYSE	FDS	Fri, Feb 28, 2014	104.51	106.07	103.93	105.29
4436	NYSE	FDS	Thu, Feb 27, 2014	103.91	104.70	103.72	104.55
4435	NYSE	FDS	Wed, Feb 26, 2014	104.31	104.84	103.30	103.97
4434	NYSE	FDS	Tue, Feb 25, 2014	105.01	105.72	103.83	104.17
4433	NYSE	FDS	Mon, Feb 24, 2014	104.85	105.72	104.59	104.96
4432	NYSE	FDS	Fri, Feb 21, 2014	105.77	105.77	104.30	104.77
4431	NYSE	FDS	Thu, Feb 20, 2014	103.51	105.69	103.02	105.58
4430	NYSE	FDS	Wed, Feb 19, 2014	102.79	104.05	102.37	103.32
4429	NYSE	FDS	Tue, Feb 18, 2014	103.58	104.03	102.60	102.96
4428	NYSE	FDS	Fri, Feb 14, 2014	103.63	104.06	102.60	103.25
4427	NYSE	FDS	Thu, Feb 13, 2014	103.53	104.48	103.49	103.60
4426	NYSE	FDS	Wed, Feb 12, 2014	103.70	104.35	103.03	103.87
4425	NYSE	FDS	Tue, Feb 11, 2014	102.59	104.67	102.17	103.40
4424	NYSE	FDS	Mon, Feb 10, 2014	102.92	103.73	101.85	102.16
4423	NYSE	FDS	Fri, Feb 7, 2014	102.44	104.04	102.27	103.23
4422	NYSE	FDS	Thu, Feb 6, 2014	102.17	102.80	101.46	102.13
4421	NYSE	FDS	Wed, Feb 5, 2014	102.19	102.36	101.48	101.99
4420	NYSE	FDS	Tue, Feb 4, 2014	102.82	102.97	101.85	102.48
4419	NYSE	FDS	Mon, Feb 3, 2014	105.49	105.71	101.41	102.01
4418	NYSE	FDS	Fri, Jan 31, 2014	104.74	107.01	104.01	105.77
4417	NYSE	FDS	Thu, Jan 30, 2014	104.61	105.96	104.19	105.66
4416	NYSE	FDS	Wed, Jan 29, 2014	104.60	104.84	103.28	103.62
4415	NYSE	FDS	Tue, Jan 28, 2014	105.93	106.18	104.42	104.84
4414	NYSE	FDS	Mon, Jan 27, 2014	106.40	106.49	105.22	105.76
4413	NYSE	FDS	Fri, Jan 24, 2014	108.55	108.55	105.90	106.10
4412	NYSE	FDS	Thu, Jan 23, 2014	108.80	109.00	107.54	108.99
4411	NYSE	FDS	Wed, Jan 22, 2014	108.83	109.59	108.35	109.00
4410	NYSE	FDS	Tue, Jan 21, 2014	107.70	109.11	107.23	108.58
4409	NYSE	FDS	Fri, Jan 17, 2014	107.99	108.23	106.62	106.89
4408	NYSE	FDS	Thu, Jan 16, 2014	107.75	108.32	106.85	108.13
4407	NYSE	FDS	Wed, Jan 15, 2014	107.20	108.02	107.20	107.65
4406	NYSE	FDS	Tue, Jan 14, 2014	106.66	107.55	106.63	107.16
4405	NYSE	FDS	Mon, Jan 13, 2014	106.94	107.89	106.24	106.58
4404	NYSE	FDS	Fri, Jan 10, 2014	106.50	107.10	106.12	106.81
4403	NYSE	FDS	Thu, Jan 9, 2014	107.07	107.45	105.87	106.26
4402	NYSE	FDS	Wed, Jan 8, 2014	107.40	107.95	106.66	106.98
4401	NYSE	FDS	Tue, Jan 7, 2014	106.41	107.66	106.41	107.11
4400	NYSE	FDS	Mon, Jan 6, 2014	109.00	109.57	106.35	106.36
4399	NYSE	FDS	Fri, Jan 3, 2014	108.65	109.00	107.91	108.47
4398	NYSE	FDS	Thu, Jan 2, 2014	108.65	108.93	107.33	108.48
4397	NYSE	FDS	Tue, Dec 31, 2013	109.20	109.68	108.49	108.58
4396	NYSE	FDS	Mon, Dec 30, 2013	108.70	109.27	108.54	108.88
4395	NYSE	FDS	Fri, Dec 27, 2013	108.52	109.05	108.27	108.79
4394	NYSE	FDS	Thu, Dec 26, 2013	109.90	109.91	108.03	108.07
4393	NYSE	FDS	Tue, Dec 24, 2013	109.02	109.62	108.94	109.31
4392	NYSE	FDS	Mon, Dec 23, 2013	109.65	109.82	108.88	109.39
4391	NYSE	FDS	Fri, Dec 20, 2013	109.10	110.00	108.95	109.45
4390	NYSE	FDS	Thu, Dec 19, 2013	109.69	109.99	108.72	109.37
4389	NYSE	FDS	Wed, Dec 18, 2013	110.00	110.19	107.52	109.92
4388	NYSE	FDS	Tue, Dec 17, 2013	112.00	115.90	108.70	109.62
4387	NYSE	FDS	Mon, Dec 16, 2013	118.77	119.08	116.17	117.07
4386	NYSE	FDS	Fri, Dec 13, 2013	115.19	117.75	114.17	116.44
4385	NYSE	FDS	Thu, Dec 12, 2013	112.20	115.15	111.48	114.11
4384	NYSE	FDS	Wed, Dec 11, 2013	114.17	114.91	111.93	112.47
4383	NYSE	FDS	Tue, Dec 10, 2013	114.19	114.84	113.44	114.49
4382	NYSE	FDS	Mon, Dec 9, 2013	114.26	114.88	113.36	114.56
4381	NYSE	FDS	Fri, Dec 6, 2013	114.04	114.91	112.83	113.94
4380	NYSE	FDS	Thu, Dec 5, 2013	113.36	113.81	112.40	113.43
4379	NYSE	FDS	Wed, Dec 4, 2013	113.00	113.85	112.40	113.49
4378	NYSE	FDS	Tue, Dec 3, 2013	113.20	114.26	112.59	113.36
4377	NYSE	FDS	Mon, Dec 2, 2013	113.13	114.45	112.14	113.46
4376	NYSE	FDS	Fri, Nov 29, 2013	114.08	114.09	112.99	113.00
4375	NYSE	FDS	Wed, Nov 27, 2013	114.55	114.71	113.25	114.20
4374	NYSE	FDS	Tue, Nov 26, 2013	114.82	114.91	113.57	114.12
4373	NYSE	FDS	Mon, Nov 25, 2013	114.79	115.39	114.16	114.83
4372	NYSE	FDS	Fri, Nov 22, 2013	114.31	115.38	114.20	114.43
4371	NYSE	FDS	Thu, Nov 21, 2013	112.56	114.52	112.53	114.39
4370	NYSE	FDS	Wed, Nov 20, 2013	112.75	113.62	112.02	112.14
4369	NYSE	FDS	Tue, Nov 19, 2013	112.45	113.38	111.90	112.79
4368	NYSE	FDS	Mon, Nov 18, 2013	113.02	113.43	112.25	112.75
4367	NYSE	FDS	Fri, Nov 15, 2013	113.29	113.66	112.25	112.81
4366	NYSE	FDS	Thu, Nov 14, 2013	111.73	114.52	110.91	113.41
4365	NYSE	FDS	Wed, Nov 13, 2013	110.29	111.92	109.30	111.89
4364	NYSE	FDS	Tue, Nov 12, 2013	110.52	111.15	109.98	110.46
4363	NYSE	FDS	Mon, Nov 11, 2013	110.09	111.33	109.27	110.89
4362	NYSE	FDS	Fri, Nov 8, 2013	108.76	110.63	108.76	110.18
4361	NYSE	FDS	Thu, Nov 7, 2013	110.23	110.66	108.37	108.63
4360	NYSE	FDS	Wed, Nov 6, 2013	109.07	110.19	108.44	109.82
4359	NYSE	FDS	Tue, Nov 5, 2013	108.55	110.13	108.10	108.95
4358	NYSE	FDS	Mon, Nov 4, 2013	108.69	110.22	108.57	109.30
4357	NYSE	FDS	Fri, Nov 1, 2013	109.62	110.16	107.96	108.64
4356	NYSE	FDS	Thu, Oct 31, 2013	108.15	110.40	107.71	108.94
4355	NYSE	FDS	Wed, Oct 30, 2013	108.93	109.73	107.86	107.97
4354	NYSE	FDS	Tue, Oct 29, 2013	108.95	109.50	108.42	109.05
4353	NYSE	FDS	Mon, Oct 28, 2013	108.79	109.05	108.09	108.56
4352	NYSE	FDS	Fri, Oct 25, 2013	109.57	109.59	108.87	109.04
4351	NYSE	FDS	Thu, Oct 24, 2013	108.83	109.53	108.67	109.14
4350	NYSE	FDS	Wed, Oct 23, 2013	108.05	108.95	107.64	108.35
4349	NYSE	FDS	Tue, Oct 22, 2013	109.67	109.99	108.75	109.04
4348	NYSE	FDS	Mon, Oct 21, 2013	109.86	109.89	108.85	109.19
4347	NYSE	FDS	Fri, Oct 18, 2013	109.38	109.99	109.17	109.64
4346	NYSE	FDS	Thu, Oct 17, 2013	108.49	109.43	107.98	109.06
4345	NYSE	FDS	Wed, Oct 16, 2013	108.55	109.46	108.02	109.05
4344	NYSE	FDS	Tue, Oct 15, 2013	108.24	108.24	107.18	107.76
4343	NYSE	FDS	Mon, Oct 14, 2013	108.80	110.03	108.37	108.93
4342	NYSE	FDS	Fri, Oct 11, 2013	109.31	110.08	109.00	109.71
4341	NYSE	FDS	Thu, Oct 10, 2013	109.01	109.99	108.22	109.21
4340	NYSE	FDS	Wed, Oct 9, 2013	108.56	108.98	107.21	107.91
4339	NYSE	FDS	Tue, Oct 8, 2013	109.47	110.80	108.31	108.67
4338	NYSE	FDS	Mon, Oct 7, 2013	111.55	112.71	110.66	111.37
4337	NYSE	FDS	Fri, Oct 4, 2013	111.37	113.30	111.17	113.14
4336	NYSE	FDS	Thu, Oct 3, 2013	112.62	112.62	109.44	111.55
4335	NYSE	FDS	Wed, Oct 2, 2013	109.93	111.39	109.43	111.22
4334	NYSE	FDS	Tue, Oct 1, 2013	109.54	111.63	108.84	110.94
4333	NYSE	FDS	Mon, Sep 30, 2013	108.54	109.99	107.99	109.10
4332	NYSE	FDS	Fri, Sep 27, 2013	109.72	110.93	109.49	109.68
4331	NYSE	FDS	Thu, Sep 26, 2013	109.55	110.61	108.97	110.55
4330	NYSE	FDS	Wed, Sep 25, 2013	109.05	110.10	108.27	109.17
4329	NYSE	FDS	Tue, Sep 24, 2013	109.03	110.17	108.68	109.03
4328	NYSE	FDS	Mon, Sep 23, 2013	109.87	109.87	107.66	109.14
4327	NYSE	FDS	Fri, Sep 20, 2013	109.78	110.58	107.56	109.96
4326	NYSE	FDS	Thu, Sep 19, 2013	110.79	111.61	109.48	110.73
4325	NYSE	FDS	Wed, Sep 18, 2013	110.75	111.38	108.32	111.02
4324	NYSE	FDS	Tue, Sep 17, 2013	109.78	111.70	107.80	110.31
4323	NYSE	FDS	Mon, Sep 16, 2013	112.50	113.05	111.63	112.25
4322	NYSE	FDS	Fri, Sep 13, 2013	112.22	112.22	111.08	111.50
4321	NYSE	FDS	Thu, Sep 12, 2013	111.97	112.37	111.25	111.73
4320	NYSE	FDS	Wed, Sep 11, 2013	112.03	112.51	111.24	111.70
4319	NYSE	FDS	Tue, Sep 10, 2013	110.98	112.49	109.90	112.33
4318	NYSE	FDS	Mon, Sep 9, 2013	105.55	111.28	105.55	109.99
4317	NYSE	FDS	Fri, Sep 6, 2013	105.89	107.12	104.84	105.53
4316	NYSE	FDS	Thu, Sep 5, 2013	103.30	106.55	103.30	105.96
4315	NYSE	FDS	Wed, Sep 4, 2013	102.20	103.96	102.00	103.55
4314	NYSE	FDS	Tue, Sep 3, 2013	101.54	104.25	101.07	101.94
4313	NYSE	FDS	Fri, Aug 30, 2013	102.85	103.28	101.94	102.35
4312	NYSE	FDS	Thu, Aug 29, 2013	103.55	104.43	102.90	103.00
4311	NYSE	FDS	Wed, Aug 28, 2013	103.98	105.54	102.58	103.97
4310	NYSE	FDS	Tue, Aug 27, 2013	107.83	107.83	104.27	104.65
4309	NYSE	FDS	Mon, Aug 26, 2013	106.02	107.39	105.31	106.23
4308	NYSE	FDS	Fri, Aug 23, 2013	106.03	106.78	105.14	106.16
4307	NYSE	FDS	Thu, Aug 22, 2013	105.88	107.30	105.27	106.00
4306	NYSE	FDS	Wed, Aug 21, 2013	106.11	106.68	105.31	105.56
4305	NYSE	FDS	Tue, Aug 20, 2013	106.05	107.37	105.68	106.77
4304	NYSE	FDS	Mon, Aug 19, 2013	106.46	107.41	105.78	106.33
4303	NYSE	FDS	Fri, Aug 16, 2013	105.57	106.82	105.55	106.35
4302	NYSE	FDS	Thu, Aug 15, 2013	107.89	108.31	105.80	105.88
4301	NYSE	FDS	Wed, Aug 14, 2013	110.59	110.98	109.00	109.19
4300	NYSE	FDS	Tue, Aug 13, 2013	110.99	111.46	110.15	111.39
4299	NYSE	FDS	Mon, Aug 12, 2013	109.82	111.15	109.45	110.55
4298	NYSE	FDS	Fri, Aug 9, 2013	109.68	111.00	109.68	110.55
4297	NYSE	FDS	Thu, Aug 8, 2013	110.28	110.49	109.01	110.19
4296	NYSE	FDS	Wed, Aug 7, 2013	109.89	110.41	109.15	109.93
4295	NYSE	FDS	Tue, Aug 6, 2013	110.63	111.49	109.63	110.28
4294	NYSE	FDS	Mon, Aug 5, 2013	111.18	111.29	109.92	110.97
4293	NYSE	FDS	Fri, Aug 2, 2013	111.31	111.61	110.50	111.53
4292	NYSE	FDS	Thu, Aug 1, 2013	109.93	112.40	109.10	111.60
4291	NYSE	FDS	Wed, Jul 31, 2013	107.79	110.24	107.79	109.18
4290	NYSE	FDS	Tue, Jul 30, 2013	108.41	110.10	107.82	108.00
4289	NYSE	FDS	Mon, Jul 29, 2013	108.42	109.36	107.59	107.79
4288	NYSE	FDS	Fri, Jul 26, 2013	109.04	109.83	108.65	108.96
4287	NYSE	FDS	Thu, Jul 25, 2013	109.53	110.11	108.93	109.80
4286	NYSE	FDS	Wed, Jul 24, 2013	110.37	110.75	109.50	109.60
4285	NYSE	FDS	Tue, Jul 23, 2013	109.47	110.30	109.47	109.98
4284	NYSE	FDS	Mon, Jul 22, 2013	109.29	109.76	108.80	109.50
4283	NYSE	FDS	Fri, Jul 19, 2013	107.13	109.75	107.13	109.39
4282	NYSE	FDS	Thu, Jul 18, 2013	106.54	108.00	106.54	107.52
4281	NYSE	FDS	Wed, Jul 17, 2013	105.95	106.80	105.64	106.06
4280	NYSE	FDS	Tue, Jul 16, 2013	107.49	107.87	105.91	105.94
4279	NYSE	FDS	Mon, Jul 15, 2013	107.74	108.43	106.63	107.57
4278	NYSE	FDS	Fri, Jul 12, 2013	107.49	108.31	106.72	107.46
4277	NYSE	FDS	Thu, Jul 11, 2013	107.75	108.25	106.97	107.76
4276	NYSE	FDS	Wed, Jul 10, 2013	107.00	107.71	106.34	107.06
4275	NYSE	FDS	Tue, Jul 9, 2013	105.25	107.00	105.25	106.97
4274	NYSE	FDS	Mon, Jul 8, 2013	104.09	106.21	104.09	105.10
4273	NYSE	FDS	Fri, Jul 5, 2013	103.00	103.72	102.19	103.62
4272	NYSE	FDS	Wed, Jul 3, 2013	101.90	103.18	101.89	102.99
4271	NYSE	FDS	Tue, Jul 2, 2013	102.70	103.74	101.90	102.48
4270	NYSE	FDS	Mon, Jul 1, 2013	102.47	104.99	102.47	103.19
4269	NYSE	FDS	Fri, Jun 28, 2013	102.00	102.48	100.83	101.94
4268	NYSE	FDS	Thu, Jun 27, 2013	101.20	102.57	100.92	102.22
4267	NYSE	FDS	Wed, Jun 26, 2013	99.96	101.06	99.51	100.53
4266	NYSE	FDS	Tue, Jun 25, 2013	99.72	99.91	98.62	98.97
4265	NYSE	FDS	Mon, Jun 24, 2013	99.02	99.19	98.40	98.57
4264	NYSE	FDS	Fri, Jun 21, 2013	98.65	100.25	98.35	99.51
4263	NYSE	FDS	Thu, Jun 20, 2013	97.87	98.69	97.39	98.24
4262	NYSE	FDS	Wed, Jun 19, 2013	99.15	100.53	97.83	99.54
4261	NYSE	FDS	Tue, Jun 18, 2013	97.00	101.93	96.87	99.12
4260	NYSE	FDS	Mon, Jun 17, 2013	101.24	104.85	101.24	103.76
4259	NYSE	FDS	Fri, Jun 14, 2013	101.98	102.06	99.95	100.88
4258	NYSE	FDS	Thu, Jun 13, 2013	100.17	102.12	99.54	101.98
4257	NYSE	FDS	Wed, Jun 12, 2013	101.78	101.78	99.87	100.19
4256	NYSE	FDS	Tue, Jun 11, 2013	100.50	101.69	99.97	100.99
4255	NYSE	FDS	Mon, Jun 10, 2013	101.00	101.48	100.73	101.04
4254	NYSE	FDS	Fri, Jun 7, 2013	100.26	100.81	99.82	100.76
4253	NYSE	FDS	Thu, Jun 6, 2013	98.78	100.11	98.64	100.04
4252	NYSE	FDS	Wed, Jun 5, 2013	99.07	99.20	98.35	98.93
4251	NYSE	FDS	Tue, Jun 4, 2013	98.55	99.82	98.55	99.13
4250	NYSE	FDS	Mon, Jun 3, 2013	98.17	98.82	97.84	98.47
4249	NYSE	FDS	Fri, May 31, 2013	98.92	99.28	97.95	98.19
4248	NYSE	FDS	Thu, May 30, 2013	98.30	99.47	97.92	99.10
4247	NYSE	FDS	Wed, May 29, 2013	98.77	98.77	96.54	98.10
4246	NYSE	FDS	Tue, May 28, 2013	101.13	101.67	98.76	99.41
4245	NYSE	FDS	Fri, May 24, 2013	99.91	100.83	99.04	100.32
4244	NYSE	FDS	Thu, May 23, 2013	97.37	102.39	97.32	100.56
4243	NYSE	FDS	Wed, May 22, 2013	98.91	99.34	96.78	97.07
4242	NYSE	FDS	Tue, May 21, 2013	97.58	100.23	97.58	99.03
4241	NYSE	FDS	Mon, May 20, 2013	97.67	97.97	97.25	97.69
4240	NYSE	FDS	Fri, May 17, 2013	97.80	97.98	97.34	97.63
4239	NYSE	FDS	Thu, May 16, 2013	97.85	98.19	97.23	97.35
4238	NYSE	FDS	Wed, May 15, 2013	97.59	98.35	97.39	97.92
4237	NYSE	FDS	Tue, May 14, 2013	96.40	98.42	95.85	97.68
4236	NYSE	FDS	Mon, May 13, 2013	94.40	97.23	94.40	95.87
4235	NYSE	FDS	Fri, May 10, 2013	94.01	94.77	94.01	94.73
4234	NYSE	FDS	Thu, May 9, 2013	94.74	94.88	94.04	94.34
4233	NYSE	FDS	Wed, May 8, 2013	94.08	94.96	93.76	94.70
4232	NYSE	FDS	Tue, May 7, 2013	93.79	94.15	93.33	94.01
4231	NYSE	FDS	Mon, May 6, 2013	94.14	94.21	93.26	93.59
4230	NYSE	FDS	Fri, May 3, 2013	94.72	94.99	94.07	94.23
4229	NYSE	FDS	Thu, May 2, 2013	93.55	94.14	93.22	94.05
4228	NYSE	FDS	Wed, May 1, 2013	93.92	94.36	93.21	93.42
4227	NYSE	FDS	Tue, Apr 30, 2013	92.46	94.67	92.16	94.07
4226	NYSE	FDS	Mon, Apr 29, 2013	92.15	93.05	91.86	92.71
4225	NYSE	FDS	Fri, Apr 26, 2013	91.57	92.88	91.57	92.16
4224	NYSE	FDS	Thu, Apr 25, 2013	91.74	92.54	91.06	91.47
4223	NYSE	FDS	Wed, Apr 24, 2013	90.89	91.10	90.65	90.87
4222	NYSE	FDS	Tue, Apr 23, 2013	91.46	92.12	90.71	90.77
4221	NYSE	FDS	Mon, Apr 22, 2013	90.51	91.28	89.39	90.87
4220	NYSE	FDS	Fri, Apr 19, 2013	89.73	90.82	89.22	90.19
4219	NYSE	FDS	Thu, Apr 18, 2013	90.77	91.03	88.93	89.41
4218	NYSE	FDS	Wed, Apr 17, 2013	91.07	91.34	89.98	90.34
4217	NYSE	FDS	Tue, Apr 16, 2013	91.44	91.60	90.16	91.55
4216	NYSE	FDS	Mon, Apr 15, 2013	91.65	92.28	90.29	90.34
4215	NYSE	FDS	Fri, Apr 12, 2013	92.20	92.42	91.31	92.23
4214	NYSE	FDS	Thu, Apr 11, 2013	92.83	93.37	92.47	92.65
4213	NYSE	FDS	Wed, Apr 10, 2013	91.28	93.26	91.28	93.23
4212	NYSE	FDS	Tue, Apr 9, 2013	91.06	91.83	90.98	91.36
4211	NYSE	FDS	Mon, Apr 8, 2013	90.26	90.64	89.77	90.56
4210	NYSE	FDS	Fri, Apr 5, 2013	89.18	90.41	88.67	90.08
4209	NYSE	FDS	Thu, Apr 4, 2013	90.18	90.55	89.72	90.07
4208	NYSE	FDS	Wed, Apr 3, 2013	91.93	91.93	89.75	90.00
4207	NYSE	FDS	Tue, Apr 2, 2013	91.65	92.30	91.26	91.75
4206	NYSE	FDS	Mon, Apr 1, 2013	92.99	93.33	90.93	91.69
4205	NYSE	FDS	Thu, Mar 28, 2013	92.71	93.36	92.21	92.60
4204	NYSE	FDS	Wed, Mar 27, 2013	91.29	93.14	91.29	92.93
4203	NYSE	FDS	Tue, Mar 26, 2013	90.85	91.87	90.70	91.76
4202	NYSE	FDS	Mon, Mar 25, 2013	90.86	91.86	90.47	90.84
4201	NYSE	FDS	Fri, Mar 22, 2013	90.19	91.82	90.02	90.81
4200	NYSE	FDS	Thu, Mar 21, 2013	92.03	92.41	89.82	89.91
4199	NYSE	FDS	Wed, Mar 20, 2013	92.75	92.96	90.40	92.52
4198	NYSE	FDS	Tue, Mar 19, 2013	94.99	96.47	91.88	92.82
4197	NYSE	FDS	Mon, Mar 18, 2013	99.11	99.89	97.96	98.03
4196	NYSE	FDS	Fri, Mar 15, 2013	100.45	100.58	99.10	99.29
4195	NYSE	FDS	Thu, Mar 14, 2013	99.62	100.48	99.62	100.48
4194	NYSE	FDS	Wed, Mar 13, 2013	100.60	101.05	99.03	99.37
4193	NYSE	FDS	Tue, Mar 12, 2013	100.01	101.04	99.69	100.60
4192	NYSE	FDS	Mon, Mar 11, 2013	99.45	100.06	98.95	99.99
4191	NYSE	FDS	Fri, Mar 8, 2013	100.15	100.54	98.98	99.37
4190	NYSE	FDS	Thu, Mar 7, 2013	99.23	99.77	99.02	99.75
4189	NYSE	FDS	Wed, Mar 6, 2013	99.22	99.78	98.85	99.20
4188	NYSE	FDS	Tue, Mar 5, 2013	98.30	99.46	98.16	99.09
4187	NYSE	FDS	Mon, Mar 4, 2013	96.95	97.87	95.70	97.87
4186	NYSE	FDS	Fri, Mar 1, 2013	97.17	97.85	96.30	97.26
4185	NYSE	FDS	Thu, Feb 28, 2013	98.13	98.74	97.22	97.29
4184	NYSE	FDS	Wed, Feb 27, 2013	97.14	98.80	96.95	98.00
4183	NYSE	FDS	Tue, Feb 26, 2013	97.49	97.93	96.47	96.95
4182	NYSE	FDS	Mon, Feb 25, 2013	98.23	99.08	97.43	97.53
4181	NYSE	FDS	Fri, Feb 22, 2013	96.28	97.90	96.28	97.85
4180	NYSE	FDS	Thu, Feb 21, 2013	96.69	97.19	95.85	96.25
4179	NYSE	FDS	Wed, Feb 20, 2013	97.21	97.59	96.50	96.97
4178	NYSE	FDS	Tue, Feb 19, 2013	94.46	97.40	93.81	97.29
4177	NYSE	FDS	Fri, Feb 15, 2013	93.38	94.50	93.22	94.30
4176	NYSE	FDS	Thu, Feb 14, 2013	93.08	93.65	92.80	93.10
4175	NYSE	FDS	Wed, Feb 13, 2013	93.00	93.92	92.00	93.92
4174	NYSE	FDS	Tue, Feb 12, 2013	93.25	93.59	92.73	93.06
4173	NYSE	FDS	Mon, Feb 11, 2013	93.43	93.43	92.60	93.16
4172	NYSE	FDS	Fri, Feb 8, 2013	93.79	94.11	93.37	93.60
4171	NYSE	FDS	Thu, Feb 7, 2013	93.47	93.86	92.52	93.84
4170	NYSE	FDS	Wed, Feb 6, 2013	93.13	93.88	92.76	93.64
4169	NYSE	FDS	Tue, Feb 5, 2013	93.47	94.11	92.91	93.49
4168	NYSE	FDS	Mon, Feb 4, 2013	93.56	93.86	92.82	93.51
4167	NYSE	FDS	Fri, Feb 1, 2013	93.22	93.67	92.53	93.59
4166	NYSE	FDS	Thu, Jan 31, 2013	92.99	94.13	92.46	92.52
4165	NYSE	FDS	Wed, Jan 30, 2013	93.78	94.07	93.34	93.44
4164	NYSE	FDS	Tue, Jan 29, 2013	93.71	94.08	93.16	93.86
4163	NYSE	FDS	Mon, Jan 28, 2013	93.51	94.17	93.41	93.68
4162	NYSE	FDS	Fri, Jan 25, 2013	93.85	94.17	93.16	93.50
4161	NYSE	FDS	Thu, Jan 24, 2013	92.44	93.74	92.44	93.45
4160	NYSE	FDS	Wed, Jan 23, 2013	91.81	92.73	91.49	92.55
4159	NYSE	FDS	Tue, Jan 22, 2013	91.40	91.56	90.42	91.53
4158	NYSE	FDS	Fri, Jan 18, 2013	91.37	91.63	90.75	91.39
4157	NYSE	FDS	Thu, Jan 17, 2013	90.69	91.30	90.03	91.14
4156	NYSE	FDS	Wed, Jan 16, 2013	91.06	91.10	90.01	90.15
4155	NYSE	FDS	Tue, Jan 15, 2013	88.96	91.23	88.66	91.06
4154	NYSE	FDS	Mon, Jan 14, 2013	88.86	89.11	88.17	89.09
4153	NYSE	FDS	Fri, Jan 11, 2013	88.50	89.15	88.06	88.87
4152	NYSE	FDS	Thu, Jan 10, 2013	89.06	89.61	88.38	88.43
4151	NYSE	FDS	Wed, Jan 9, 2013	88.87	89.05	88.23	88.92
4150	NYSE	FDS	Tue, Jan 8, 2013	89.04	89.24	88.31	88.47
4149	NYSE	FDS	Mon, Jan 7, 2013	88.91	89.38	88.38	88.91
4148	NYSE	FDS	Fri, Jan 4, 2013	88.60	89.80	86.88	89.25
4147	NYSE	FDS	Thu, Jan 3, 2013	89.85	90.21	89.41	90.01
4146	NYSE	FDS	Wed, Jan 2, 2013	89.39	90.17	88.86	89.72
4145	NYSE	FDS	Mon, Dec 31, 2012	87.44	88.51	87.27	88.06
4144	NYSE	FDS	Fri, Dec 28, 2012	88.57	89.26	87.18	87.68
4143	NYSE	FDS	Thu, Dec 27, 2012	87.59	87.97	86.91	87.45
4142	NYSE	FDS	Wed, Dec 26, 2012	88.54	89.11	87.43	87.49
4141	NYSE	FDS	Mon, Dec 24, 2012	88.40	89.15	87.25	88.85
4140	NYSE	FDS	Fri, Dec 21, 2012	89.30	90.27	88.03	88.63
4139	NYSE	FDS	Thu, Dec 20, 2012	90.61	91.25	89.78	90.16
4138	NYSE	FDS	Wed, Dec 19, 2012	91.82	92.05	90.37	90.64
4137	NYSE	FDS	Tue, Dec 18, 2012	90.11	93.57	90.00	92.19
4136	NYSE	FDS	Mon, Dec 17, 2012	94.42	96.40	93.96	96.39
4135	NYSE	FDS	Fri, Dec 14, 2012	93.83	94.91	93.66	94.00
4134	NYSE	FDS	Thu, Dec 13, 2012	94.57	95.06	93.23	94.05
4133	NYSE	FDS	Wed, Dec 12, 2012	96.44	96.50	94.28	94.37
4132	NYSE	FDS	Tue, Dec 11, 2012	94.40	96.32	94.36	96.19
4131	NYSE	FDS	Mon, Dec 10, 2012	93.52	95.95	92.77	94.00
4130	NYSE	FDS	Fri, Dec 7, 2012	94.00	94.27	92.69	93.25
4129	NYSE	FDS	Thu, Dec 6, 2012	93.08	94.01	93.08	93.65
4128	NYSE	FDS	Wed, Dec 5, 2012	91.91	93.52	91.56	93.36
4127	NYSE	FDS	Tue, Dec 4, 2012	92.02	92.52	91.10	91.94
4126	NYSE	FDS	Mon, Dec 3, 2012	93.01	93.35	91.85	92.42
4125	NYSE	FDS	Fri, Nov 30, 2012	92.34	92.70	91.32	92.39
4124	NYSE	FDS	Thu, Nov 29, 2012	92.81	93.72	91.71	92.33
4123	NYSE	FDS	Wed, Nov 28, 2012	91.99	92.38	91.11	92.28
4122	NYSE	FDS	Tue, Nov 27, 2012	93.31	93.49	91.99	92.76
4121	NYSE	FDS	Mon, Nov 26, 2012	90.76	93.25	90.76	93.15
4120	NYSE	FDS	Fri, Nov 23, 2012	91.55	91.99	90.82	91.39
4119	NYSE	FDS	Wed, Nov 21, 2012	91.50	91.94	90.64	91.07
4118	NYSE	FDS	Tue, Nov 20, 2012	90.79	91.06	89.99	91.03
4117	NYSE	FDS	Mon, Nov 19, 2012	90.95	91.80	90.19	90.72
4116	NYSE	FDS	Fri, Nov 16, 2012	91.27	91.92	88.68	90.67
4115	NYSE	FDS	Thu, Nov 15, 2012	87.59	91.29	87.09	90.96
4114	NYSE	FDS	Wed, Nov 14, 2012	88.43	88.64	87.70	87.79
4113	NYSE	FDS	Tue, Nov 13, 2012	88.32	89.70	87.40	88.56
4112	NYSE	FDS	Mon, Nov 12, 2012	89.86	90.33	88.21	88.78
4111	NYSE	FDS	Fri, Nov 9, 2012	89.40	90.46	89.33	89.83
4110	NYSE	FDS	Thu, Nov 8, 2012	89.46	89.83	89.08	89.30
4109	NYSE	FDS	Wed, Nov 7, 2012	89.96	90.31	88.83	89.46
4108	NYSE	FDS	Tue, Nov 6, 2012	91.04	91.49	90.49	90.62
4107	NYSE	FDS	Mon, Nov 5, 2012	90.78	90.90	89.95	90.55
4106	NYSE	FDS	Fri, Nov 2, 2012	92.60	93.00	90.50	90.72
4105	NYSE	FDS	Thu, Nov 1, 2012	89.86	92.57	89.84	92.22
4104	NYSE	FDS	Wed, Oct 31, 2012	91.15	91.15	90.04	90.55
4103	NYSE	FDS	Fri, Oct 26, 2012	91.60	91.98	89.86	90.85
4102	NYSE	FDS	Thu, Oct 25, 2012	92.34	92.80	89.93	91.80
4101	NYSE	FDS	Wed, Oct 24, 2012	92.52	92.81	91.61	91.86
4100	NYSE	FDS	Tue, Oct 23, 2012	91.30	92.11	90.15	92.01
4099	NYSE	FDS	Mon, Oct 22, 2012	91.36	92.11	91.02	92.02
4098	NYSE	FDS	Fri, Oct 19, 2012	92.49	92.53	90.70	91.07
4097	NYSE	FDS	Thu, Oct 18, 2012	93.27	93.40	92.16	92.44
4096	NYSE	FDS	Wed, Oct 17, 2012	93.02	93.50	92.03	93.15
4095	NYSE	FDS	Tue, Oct 16, 2012	93.79	94.36	93.15	93.41
4094	NYSE	FDS	Mon, Oct 15, 2012	93.64	94.06	92.75	92.99
4093	NYSE	FDS	Fri, Oct 12, 2012	93.71	95.17	93.01	93.28
4092	NYSE	FDS	Thu, Oct 11, 2012	94.66	95.00	93.75	93.75
4091	NYSE	FDS	Wed, Oct 10, 2012	94.18	95.86	93.91	94.10
4090	NYSE	FDS	Tue, Oct 9, 2012	94.60	95.01	93.64	93.95
4089	NYSE	FDS	Mon, Oct 8, 2012	94.72	95.17	94.10	94.80
4088	NYSE	FDS	Fri, Oct 5, 2012	95.09	95.73	94.79	95.06
4087	NYSE	FDS	Thu, Oct 4, 2012	94.50	94.92	93.62	94.85
4086	NYSE	FDS	Wed, Oct 3, 2012	93.83	95.02	93.60	94.36
4085	NYSE	FDS	Tue, Oct 2, 2012	95.39	95.39	93.12	93.63
4084	NYSE	FDS	Mon, Oct 1, 2012	96.43	96.66	94.65	95.29
4083	NYSE	FDS	Fri, Sep 28, 2012	97.06	97.06	95.00	96.42
4082	NYSE	FDS	Thu, Sep 27, 2012	97.41	98.30	96.93	97.52
4081	NYSE	FDS	Wed, Sep 26, 2012	97.24	98.18	96.50	97.40
4080	NYSE	FDS	Tue, Sep 25, 2012	99.98	101.28	97.08	98.49
4079	NYSE	FDS	Mon, Sep 24, 2012	100.56	104.73	100.51	102.80
4078	NYSE	FDS	Fri, Sep 21, 2012	101.98	102.70	99.99	100.55
4077	NYSE	FDS	Thu, Sep 20, 2012	101.97	102.43	100.76	101.04
4076	NYSE	FDS	Wed, Sep 19, 2012	102.79	102.99	102.16	102.58
4075	NYSE	FDS	Tue, Sep 18, 2012	103.00	103.27	102.21	102.66
4074	NYSE	FDS	Mon, Sep 17, 2012	103.33	103.68	102.78	102.99
4073	NYSE	FDS	Fri, Sep 14, 2012	102.55	104.81	102.06	103.76
4072	NYSE	FDS	Thu, Sep 13, 2012	101.68	103.13	101.33	102.70
4071	NYSE	FDS	Wed, Sep 12, 2012	100.51	101.65	100.44	101.44
4070	NYSE	FDS	Tue, Sep 11, 2012	96.01	100.22	95.25	100.04
4069	NYSE	FDS	Mon, Sep 10, 2012	95.33	95.86	94.88	95.39
4068	NYSE	FDS	Fri, Sep 7, 2012	93.97	95.17	93.84	95.17
4067	NYSE	FDS	Thu, Sep 6, 2012	92.92	94.06	92.75	93.93
4066	NYSE	FDS	Wed, Sep 5, 2012	94.28	94.32	92.37	92.58
4065	NYSE	FDS	Tue, Sep 4, 2012	92.20	94.26	91.60	93.95
4064	NYSE	FDS	Fri, Aug 31, 2012	91.76	92.61	90.99	92.27
4063	NYSE	FDS	Thu, Aug 30, 2012	92.61	92.69	91.21	91.24
4062	NYSE	FDS	Wed, Aug 29, 2012	92.17	92.83	91.41	92.69
4061	NYSE	FDS	Tue, Aug 28, 2012	92.65	92.86	91.86	92.18
4060	NYSE	FDS	Mon, Aug 27, 2012	94.17	94.57	92.53	92.86
4059	NYSE	FDS	Fri, Aug 24, 2012	94.24	94.92	93.91	94.19
4058	NYSE	FDS	Thu, Aug 23, 2012	95.00	95.05	93.79	94.48
4057	NYSE	FDS	Wed, Aug 22, 2012	95.00	95.12	93.92	94.95
4056	NYSE	FDS	Tue, Aug 21, 2012	95.03	96.34	94.24	94.99
4055	NYSE	FDS	Mon, Aug 20, 2012	93.75	94.84	93.24	94.58
4054	NYSE	FDS	Fri, Aug 17, 2012	94.08	94.53	93.41	93.87
4053	NYSE	FDS	Thu, Aug 16, 2012	93.40	94.19	93.08	93.91
4052	NYSE	FDS	Wed, Aug 15, 2012	93.02	93.92	93.02	93.47
4051	NYSE	FDS	Tue, Aug 14, 2012	94.48	94.57	92.99	93.27
4050	NYSE	FDS	Mon, Aug 13, 2012	93.05	94.27	92.18	94.07
4049	NYSE	FDS	Fri, Aug 10, 2012	93.84	94.30	92.32	92.99
4048	NYSE	FDS	Thu, Aug 9, 2012	94.62	94.79	93.69	93.94
4047	NYSE	FDS	Wed, Aug 8, 2012	95.06	95.39	94.26	94.47
4046	NYSE	FDS	Tue, Aug 7, 2012	92.95	95.99	92.60	94.94
4045	NYSE	FDS	Mon, Aug 6, 2012	92.98	93.35	92.21	92.60
4044	NYSE	FDS	Fri, Aug 3, 2012	92.26	93.73	92.20	92.70
4043	NYSE	FDS	Thu, Aug 2, 2012	91.86	92.68	90.15	90.59
4042	NYSE	FDS	Wed, Aug 1, 2012	93.19	93.69	91.81	92.35
4041	NYSE	FDS	Tue, Jul 31, 2012	93.09	93.57	91.84	92.96
4040	NYSE	FDS	Mon, Jul 30, 2012	93.75	93.86	92.31	93.05
4039	NYSE	FDS	Fri, Jul 27, 2012	92.93	94.22	92.56	93.65
4038	NYSE	FDS	Thu, Jul 26, 2012	91.89	92.94	91.12	92.40
4037	NYSE	FDS	Wed, Jul 25, 2012	90.80	91.71	90.27	90.58
4036	NYSE	FDS	Tue, Jul 24, 2012	93.13	93.13	90.01	90.56
4035	NYSE	FDS	Mon, Jul 23, 2012	92.92	93.27	90.64	93.00
4034	NYSE	FDS	Fri, Jul 20, 2012	94.28	94.36	92.14	93.56
4033	NYSE	FDS	Thu, Jul 19, 2012	94.00	95.15	93.43	94.91
4032	NYSE	FDS	Wed, Jul 18, 2012	91.90	94.13	91.90	93.78
4031	NYSE	FDS	Tue, Jul 17, 2012	91.82	92.71	90.65	91.99
4030	NYSE	FDS	Mon, Jul 16, 2012	91.30	91.93	90.40	91.61
4029	NYSE	FDS	Fri, Jul 13, 2012	89.08	91.40	89.08	91.21
4028	NYSE	FDS	Thu, Jul 12, 2012	90.18	90.20	88.56	88.59
4027	NYSE	FDS	Wed, Jul 11, 2012	91.22	91.71	89.65	90.92
4026	NYSE	FDS	Tue, Jul 10, 2012	92.42	93.24	90.62	91.20
4025	NYSE	FDS	Mon, Jul 9, 2012	92.26	92.54	90.77	91.93
4024	NYSE	FDS	Fri, Jul 6, 2012	93.01	93.01	91.38	92.54
4023	NYSE	FDS	Thu, Jul 5, 2012	93.69	94.15	92.56	93.69
4022	NYSE	FDS	Tue, Jul 3, 2012	93.25	93.94	92.65	93.88
4021	NYSE	FDS	Mon, Jul 2, 2012	93.21	94.60	92.39	93.27
4020	NYSE	FDS	Fri, Jun 29, 2012	91.49	92.94	90.78	92.94
4019	NYSE	FDS	Thu, Jun 28, 2012	90.83	91.01	88.64	90.46
4018	NYSE	FDS	Wed, Jun 27, 2012	91.33	92.79	91.09	91.53
4017	NYSE	FDS	Tue, Jun 26, 2012	91.53	92.09	90.53	90.94
4016	NYSE	FDS	Mon, Jun 25, 2012	91.63	91.82	90.84	91.20
4015	NYSE	FDS	Fri, Jun 22, 2012	91.78	92.99	91.63	92.82
4014	NYSE	FDS	Thu, Jun 21, 2012	94.31	94.31	91.41	91.50
4013	NYSE	FDS	Wed, Jun 20, 2012	94.85	95.36	93.20	94.07
4012	NYSE	FDS	Tue, Jun 19, 2012	95.42	95.42	94.19	94.57
4011	NYSE	FDS	Mon, Jun 18, 2012	93.44	94.82	93.05	94.67
4010	NYSE	FDS	Fri, Jun 15, 2012	92.86	94.06	92.65	93.78
4009	NYSE	FDS	Thu, Jun 14, 2012	92.51	94.30	92.10	92.82
4008	NYSE	FDS	Wed, Jun 13, 2012	92.11	93.31	91.25	92.56
4007	NYSE	FDS	Tue, Jun 12, 2012	95.72	96.83	91.50	91.70
4006	NYSE	FDS	Mon, Jun 11, 2012	107.09	107.42	104.49	104.57
4005	NYSE	FDS	Fri, Jun 8, 2012	105.11	106.80	105.11	106.00
4004	NYSE	FDS	Thu, Jun 7, 2012	100.61	108.00	100.61	105.18
4003	NYSE	FDS	Wed, Jun 6, 2012	105.05	106.82	104.88	106.60
4002	NYSE	FDS	Tue, Jun 5, 2012	102.37	104.57	101.84	104.27
4001	NYSE	FDS	Mon, Jun 4, 2012	101.76	102.54	101.28	102.37
4000	NYSE	FDS	Fri, Jun 1, 2012	103.64	103.89	101.32	101.46
3999	NYSE	FDS	Thu, May 31, 2012	106.21	106.24	104.65	105.43
3998	NYSE	FDS	Wed, May 30, 2012	106.77	107.12	105.73	105.96
3997	NYSE	FDS	Tue, May 29, 2012	108.38	109.20	107.01	107.69
3996	NYSE	FDS	Fri, May 25, 2012	107.32	108.07	106.76	108.01
3995	NYSE	FDS	Thu, May 24, 2012	106.46	107.79	106.13	107.04
3994	NYSE	FDS	Wed, May 23, 2012	105.35	106.58	104.69	106.23
3993	NYSE	FDS	Tue, May 22, 2012	105.11	106.97	104.63	105.67
3992	NYSE	FDS	Mon, May 21, 2012	103.76	104.81	102.40	104.81
3991	NYSE	FDS	Fri, May 18, 2012	106.28	106.82	103.29	103.39
3990	NYSE	FDS	Thu, May 17, 2012	107.30	107.56	106.09	106.09
3989	NYSE	FDS	Wed, May 16, 2012	107.04	107.78	106.53	107.27
3988	NYSE	FDS	Tue, May 15, 2012	106.25	107.60	106.05	106.73
3987	NYSE	FDS	Mon, May 14, 2012	107.24	107.59	106.33	106.33
3986	NYSE	FDS	Fri, May 11, 2012	104.70	109.07	104.43	108.52
3985	NYSE	FDS	Thu, May 10, 2012	105.00	105.71	104.51	105.18
3984	NYSE	FDS	Wed, May 9, 2012	103.66	105.06	103.21	104.38
3983	NYSE	FDS	Tue, May 8, 2012	103.04	104.90	102.45	104.70
3982	NYSE	FDS	Mon, May 7, 2012	103.54	103.72	102.87	103.39
3981	NYSE	FDS	Fri, May 4, 2012	103.55	103.98	102.56	103.53
3980	NYSE	FDS	Thu, May 3, 2012	105.08	105.49	103.90	104.26
3979	NYSE	FDS	Wed, May 2, 2012	104.32	105.41	104.08	105.22
3978	NYSE	FDS	Tue, May 1, 2012	104.81	105.52	104.26	104.82
3977	NYSE	FDS	Mon, Apr 30, 2012	104.72	105.14	103.69	104.86
3976	NYSE	FDS	Fri, Apr 27, 2012	104.54	105.00	103.63	104.61
3975	NYSE	FDS	Thu, Apr 26, 2012	102.97	104.38	102.96	103.97
3974	NYSE	FDS	Wed, Apr 25, 2012	102.91	103.91	102.41	103.48
3973	NYSE	FDS	Tue, Apr 24, 2012	102.36	103.08	101.34	101.80
3972	NYSE	FDS	Mon, Apr 23, 2012	101.25	102.98	100.75	102.28
3971	NYSE	FDS	Fri, Apr 20, 2012	104.02	104.13	103.24	103.69
3970	NYSE	FDS	Thu, Apr 19, 2012	101.82	104.17	101.23	103.78
3969	NYSE	FDS	Wed, Apr 18, 2012	101.39	102.15	101.15	101.56
3968	NYSE	FDS	Tue, Apr 17, 2012	98.94	101.97	98.65	101.60
3967	NYSE	FDS	Mon, Apr 16, 2012	99.16	99.27	97.88	98.65
3966	NYSE	FDS	Fri, Apr 13, 2012	97.98	99.37	97.43	98.78
3965	NYSE	FDS	Thu, Apr 12, 2012	97.52	98.69	97.52	98.50
3964	NYSE	FDS	Wed, Apr 11, 2012	97.72	98.06	96.78	97.46
3963	NYSE	FDS	Tue, Apr 10, 2012	98.23	98.43	96.24	96.71
3962	NYSE	FDS	Mon, Apr 9, 2012	97.63	98.51	97.59	98.00
3961	NYSE	FDS	Thu, Apr 5, 2012	98.93	99.62	98.79	99.52
3960	NYSE	FDS	Wed, Apr 4, 2012	99.34	99.80	98.68	99.25
3959	NYSE	FDS	Tue, Apr 3, 2012	100.04	100.93	99.21	100.24
3958	NYSE	FDS	Mon, Apr 2, 2012	98.97	100.93	98.28	100.24
3957	NYSE	FDS	Fri, Mar 30, 2012	98.99	99.62	97.98	99.04
3956	NYSE	FDS	Thu, Mar 29, 2012	98.46	98.61	97.45	98.34
3955	NYSE	FDS	Wed, Mar 28, 2012	99.75	99.75	98.25	99.05
3954	NYSE	FDS	Tue, Mar 27, 2012	99.99	100.34	99.63	99.81
3953	NYSE	FDS	Mon, Mar 26, 2012	99.44	100.19	99.02	100.19
3952	NYSE	FDS	Fri, Mar 23, 2012	98.68	98.81	97.33	98.62
3951	NYSE	FDS	Thu, Mar 22, 2012	98.06	98.70	97.18	98.43
3950	NYSE	FDS	Wed, Mar 21, 2012	99.24	99.44	98.52	99.26
3949	NYSE	FDS	Tue, Mar 20, 2012	98.70	99.13	98.01	98.91
3948	NYSE	FDS	Mon, Mar 19, 2012	99.35	99.76	98.64	99.34
3947	NYSE	FDS	Fri, Mar 16, 2012	98.08	99.54	97.98	99.54
3946	NYSE	FDS	Thu, Mar 15, 2012	97.63	99.13	96.72	98.77
3945	NYSE	FDS	Wed, Mar 14, 2012	98.31	98.70	96.25	97.77
3944	NYSE	FDS	Tue, Mar 13, 2012	91.50	99.99	91.09	98.66
3943	NYSE	FDS	Mon, Mar 12, 2012	90.05	91.91	89.94	90.81
3942	NYSE	FDS	Fri, Mar 9, 2012	88.72	90.38	88.72	90.14
3941	NYSE	FDS	Thu, Mar 8, 2012	86.82	88.59	86.82	88.50
3940	NYSE	FDS	Wed, Mar 7, 2012	86.17	87.53	85.81	86.49
3939	NYSE	FDS	Tue, Mar 6, 2012	85.81	86.54	85.55	86.17
3938	NYSE	FDS	Mon, Mar 5, 2012	86.27	86.81	85.38	86.61
3937	NYSE	FDS	Fri, Mar 2, 2012	87.84	88.52	85.92	86.26
3936	NYSE	FDS	Thu, Mar 1, 2012	88.00	88.40	87.46	87.76
3935	NYSE	FDS	Wed, Feb 29, 2012	89.05	89.27	87.09	87.40
3934	NYSE	FDS	Tue, Feb 28, 2012	89.32	89.45	88.18	88.77
3933	NYSE	FDS	Mon, Feb 27, 2012	88.40	89.36	87.32	88.90
3932	NYSE	FDS	Fri, Feb 24, 2012	90.09	91.02	88.70	88.99
3931	NYSE	FDS	Thu, Feb 23, 2012	89.98	91.05	89.30	89.85
3930	NYSE	FDS	Wed, Feb 22, 2012	88.81	90.21	88.39	89.83
3929	NYSE	FDS	Tue, Feb 21, 2012	89.75	90.04	88.42	88.75
3928	NYSE	FDS	Fri, Feb 17, 2012	90.29	90.65	89.35	89.46
3927	NYSE	FDS	Thu, Feb 16, 2012	89.34	90.46	89.34	90.40
3926	NYSE	FDS	Wed, Feb 15, 2012	91.21	91.31	88.76	89.09
3925	NYSE	FDS	Tue, Feb 14, 2012	89.68	90.97	89.53	90.92
3924	NYSE	FDS	Mon, Feb 13, 2012	92.22	92.92	89.91	90.16
3923	NYSE	FDS	Fri, Feb 10, 2012	92.03	92.38	90.98	91.48
3922	NYSE	FDS	Thu, Feb 9, 2012	93.00	93.05	91.70	92.98
3921	NYSE	FDS	Wed, Feb 8, 2012	92.88	92.88	91.35	92.75
3920	NYSE	FDS	Tue, Feb 7, 2012	91.38	93.19	90.71	93.05
3919	NYSE	FDS	Mon, Feb 6, 2012	89.96	91.41	89.28	91.32
3918	NYSE	FDS	Fri, Feb 3, 2012	90.67	91.74	90.64	91.04
3917	NYSE	FDS	Thu, Feb 2, 2012	89.70	90.13	88.82	89.52
3916	NYSE	FDS	Wed, Feb 1, 2012	88.34	90.43	88.34	89.60
3915	NYSE	FDS	Tue, Jan 31, 2012	89.57	89.71	87.98	88.32
3914	NYSE	FDS	Mon, Jan 30, 2012	90.57	90.57	88.97	89.10
3913	NYSE	FDS	Fri, Jan 27, 2012	90.32	91.48	90.05	91.35
3912	NYSE	FDS	Thu, Jan 26, 2012	92.15	92.36	90.20	90.42
3911	NYSE	FDS	Wed, Jan 25, 2012	90.92	92.07	88.80	91.49
3910	NYSE	FDS	Tue, Jan 24, 2012	91.80	93.28	91.55	92.58
3909	NYSE	FDS	Mon, Jan 23, 2012	91.79	93.14	91.22	92.00
3908	NYSE	FDS	Fri, Jan 20, 2012	92.19	92.44	91.64	92.03
3907	NYSE	FDS	Thu, Jan 19, 2012	89.25	92.37	89.06	92.19
3906	NYSE	FDS	Wed, Jan 18, 2012	88.41	89.42	88.35	88.74
3905	NYSE	FDS	Tue, Jan 17, 2012	88.22	88.96	87.40	88.12
3904	NYSE	FDS	Fri, Jan 13, 2012	88.05	88.08	85.78	87.26
3903	NYSE	FDS	Thu, Jan 12, 2012	88.70	89.16	88.13	88.74
3902	NYSE	FDS	Wed, Jan 11, 2012	87.60	88.65	87.52	88.32
3901	NYSE	FDS	Tue, Jan 10, 2012	87.21	88.09	86.79	87.66
3900	NYSE	FDS	Mon, Jan 9, 2012	86.80	87.14	85.89	86.39
3899	NYSE	FDS	Fri, Jan 6, 2012	87.96	87.96	86.71	86.79
3898	NYSE	FDS	Thu, Jan 5, 2012	86.93	88.60	85.96	87.77
3897	NYSE	FDS	Wed, Jan 4, 2012	87.87	88.28	87.02	87.23
3896	NYSE	FDS	Tue, Jan 3, 2012	89.20	89.73	87.74	88.08
3895	NYSE	FDS	Fri, Dec 30, 2011	88.06	88.15	87.25	87.28
3894	NYSE	FDS	Thu, Dec 29, 2011	87.59	88.38	86.86	87.88
3893	NYSE	FDS	Wed, Dec 28, 2011	88.42	88.75	87.17	87.23
3892	NYSE	FDS	Tue, Dec 27, 2011	88.22	89.38	88.14	88.57
3891	NYSE	FDS	Fri, Dec 23, 2011	87.57	88.86	87.38	88.41
3890	NYSE	FDS	Thu, Dec 22, 2011	87.03	87.60	86.95	87.52
3889	NYSE	FDS	Wed, Dec 21, 2011	88.27	88.79	85.45	86.70
3888	NYSE	FDS	Tue, Dec 20, 2011	87.79	89.03	87.67	88.77
3887	NYSE	FDS	Mon, Dec 19, 2011	87.51	88.08	85.94	86.16
3886	NYSE	FDS	Fri, Dec 16, 2011	88.08	88.40	86.30	87.02
3885	NYSE	FDS	Thu, Dec 15, 2011	88.62	88.62	86.99	87.39
3884	NYSE	FDS	Wed, Dec 14, 2011	88.17	89.28	86.16	87.82
3883	NYSE	FDS	Tue, Dec 13, 2011	94.03	95.50	86.55	88.24
3882	NYSE	FDS	Mon, Dec 12, 2011	94.23	95.18	93.12	94.75
3881	NYSE	FDS	Fri, Dec 9, 2011	93.42	95.52	93.42	95.33
3880	NYSE	FDS	Thu, Dec 8, 2011	92.99	94.16	92.71	93.21
3879	NYSE	FDS	Wed, Dec 7, 2011	94.00	94.79	92.39	93.51
3878	NYSE	FDS	Tue, Dec 6, 2011	95.30	95.42	94.28	94.99
3877	NYSE	FDS	Mon, Dec 5, 2011	93.70	95.32	93.31	95.13
3876	NYSE	FDS	Fri, Dec 2, 2011	93.70	94.32	91.97	92.60
3875	NYSE	FDS	Thu, Dec 1, 2011	92.82	93.83	92.74	92.99
3874	NYSE	FDS	Wed, Nov 30, 2011	92.77	93.26	92.03	93.23
3873	NYSE	FDS	Tue, Nov 29, 2011	90.94	91.42	89.30	89.42
3872	NYSE	FDS	Mon, Nov 28, 2011	89.95	90.89	89.64	90.75
3871	NYSE	FDS	Fri, Nov 25, 2011	87.95	88.69	87.55	88.27
3870	NYSE	FDS	Wed, Nov 23, 2011	88.67	89.22	87.05	88.06
3869	NYSE	FDS	Tue, Nov 22, 2011	90.05	90.53	89.15	89.68
3868	NYSE	FDS	Mon, Nov 21, 2011	90.01	90.67	89.46	90.05
3867	NYSE	FDS	Fri, Nov 18, 2011	92.40	92.61	90.76	91.17
3866	NYSE	FDS	Thu, Nov 17, 2011	94.51	94.97	91.10	92.10
3865	NYSE	FDS	Wed, Nov 16, 2011	97.18	98.06	94.54	94.66
3864	NYSE	FDS	Tue, Nov 15, 2011	96.29	99.00	95.70	98.06
3863	NYSE	FDS	Mon, Nov 14, 2011	97.32	98.07	95.81	96.29
3862	NYSE	FDS	Fri, Nov 11, 2011	98.11	98.69	97.36	98.25
3861	NYSE	FDS	Thu, Nov 10, 2011	96.61	97.50	95.59	96.98
3860	NYSE	FDS	Wed, Nov 9, 2011	97.69	98.24	95.54	95.63
3859	NYSE	FDS	Tue, Nov 8, 2011	99.49	100.21	98.09	100.06
3858	NYSE	FDS	Mon, Nov 7, 2011	98.63	99.60	97.31	99.08
3857	NYSE	FDS	Fri, Nov 4, 2011	99.00	99.52	97.69	98.97
3856	NYSE	FDS	Thu, Nov 3, 2011	97.92	100.02	96.97	99.74
3855	NYSE	FDS	Wed, Nov 2, 2011	96.05	97.17	95.15	96.99
3854	NYSE	FDS	Tue, Nov 1, 2011	96.26	97.76	94.62	94.84
3853	NYSE	FDS	Mon, Oct 31, 2011	99.27	101.36	98.69	99.42
3852	NYSE	FDS	Fri, Oct 28, 2011	100.71	101.11	99.80	100.68
3851	NYSE	FDS	Thu, Oct 27, 2011	106.05	106.06	100.27	101.75
3850	NYSE	FDS	Wed, Oct 26, 2011	98.76	98.85	96.20	98.54
3849	NYSE	FDS	Tue, Oct 25, 2011	97.88	98.75	96.80	97.05
3848	NYSE	FDS	Mon, Oct 24, 2011	96.44	98.71	96.35	98.60
3847	NYSE	FDS	Fri, Oct 21, 2011	94.23	96.49	94.01	96.47
3846	NYSE	FDS	Thu, Oct 20, 2011	93.31	93.72	91.48	93.53
3845	NYSE	FDS	Wed, Oct 19, 2011	94.87	95.50	93.22	93.34
3844	NYSE	FDS	Tue, Oct 18, 2011	94.00	95.83	93.01	95.44
3843	NYSE	FDS	Mon, Oct 17, 2011	95.02	95.23	93.44	93.70
3842	NYSE	FDS	Fri, Oct 14, 2011	96.84	97.15	95.05	95.86
3841	NYSE	FDS	Thu, Oct 13, 2011	93.79	96.54	93.54	95.74
3840	NYSE	FDS	Wed, Oct 12, 2011	94.26	95.68	94.04	94.32
3839	NYSE	FDS	Tue, Oct 11, 2011	93.31	94.30	93.12	93.40
3838	NYSE	FDS	Mon, Oct 10, 2011	92.31	94.14	91.50	94.12
3837	NYSE	FDS	Fri, Oct 7, 2011	92.94	93.43	90.36	90.47
3836	NYSE	FDS	Thu, Oct 6, 2011	90.42	92.84	89.70	92.77
3835	NYSE	FDS	Wed, Oct 5, 2011	89.85	90.87	87.93	90.33
3834	NYSE	FDS	Tue, Oct 4, 2011	86.06	90.09	85.86	89.95
3833	NYSE	FDS	Mon, Oct 3, 2011	88.69	89.73	86.40	86.70
3832	NYSE	FDS	Fri, Sep 30, 2011	90.71	91.75	88.90	88.97
3831	NYSE	FDS	Thu, Sep 29, 2011	93.45	93.45	89.86	91.99
3830	NYSE	FDS	Wed, Sep 28, 2011	93.73	94.23	90.90	91.43
3829	NYSE	FDS	Tue, Sep 27, 2011	93.31	94.24	92.56	93.45
3828	NYSE	FDS	Mon, Sep 26, 2011	91.15	92.20	89.10	92.06
3827	NYSE	FDS	Fri, Sep 23, 2011	88.45	90.73	87.31	90.62
3826	NYSE	FDS	Thu, Sep 22, 2011	89.42	90.25	87.61	89.00
3825	NYSE	FDS	Wed, Sep 21, 2011	91.71	92.61	90.92	91.33
3824	NYSE	FDS	Tue, Sep 20, 2011	93.34	94.99	90.61	90.88
3823	NYSE	FDS	Mon, Sep 19, 2011	85.62	89.29	85.21	88.81
3822	NYSE	FDS	Fri, Sep 16, 2011	87.50	87.82	86.46	87.25
3821	NYSE	FDS	Thu, Sep 15, 2011	87.13	87.71	86.01	87.64
3820	NYSE	FDS	Wed, Sep 14, 2011	84.99	87.31	84.03	86.37
3819	NYSE	FDS	Tue, Sep 13, 2011	83.97	84.97	83.09	84.73
3818	NYSE	FDS	Mon, Sep 12, 2011	81.18	83.56	81.18	83.54
3817	NYSE	FDS	Fri, Sep 9, 2011	84.16	84.26	81.65	82.24
3816	NYSE	FDS	Thu, Sep 8, 2011	84.90	85.57	84.26	84.81
3815	NYSE	FDS	Wed, Sep 7, 2011	83.87	85.45	83.57	85.41
3814	NYSE	FDS	Tue, Sep 6, 2011	81.70	82.98	80.93	82.46
3813	NYSE	FDS	Fri, Sep 2, 2011	84.89	86.02	83.86	83.99
3812	NYSE	FDS	Thu, Sep 1, 2011	88.29	88.75	86.52	86.66
3811	NYSE	FDS	Wed, Aug 31, 2011	88.47	90.18	87.14	87.90
3810	NYSE	FDS	Tue, Aug 30, 2011	86.63	88.56	86.43	87.80
3809	NYSE	FDS	Mon, Aug 29, 2011	85.21	87.07	85.01	87.04
3808	NYSE	FDS	Fri, Aug 26, 2011	81.47	84.79	80.48	84.50
3807	NYSE	FDS	Thu, Aug 25, 2011	83.66	84.07	81.67	81.95
3806	NYSE	FDS	Wed, Aug 24, 2011	83.25	84.43	81.77	83.06
3805	NYSE	FDS	Tue, Aug 23, 2011	80.56	83.30	79.81	83.29
3804	NYSE	FDS	Mon, Aug 22, 2011	81.17	81.31	79.15	80.16
3803	NYSE	FDS	Fri, Aug 19, 2011	80.13	82.35	79.01	79.15
3802	NYSE	FDS	Thu, Aug 18, 2011	83.63	83.82	80.34	81.17
3801	NYSE	FDS	Wed, Aug 17, 2011	86.12	86.84	84.53	86.08
3800	NYSE	FDS	Tue, Aug 16, 2011	85.46	86.47	84.88	85.65
3799	NYSE	FDS	Mon, Aug 15, 2011	85.37	86.57	84.32	86.57
3798	NYSE	FDS	Fri, Aug 12, 2011	84.26	84.92	83.10	84.55
3797	NYSE	FDS	Thu, Aug 11, 2011	80.60	84.44	80.26	83.65
3796	NYSE	FDS	Wed, Aug 10, 2011	82.05	82.99	80.16	80.17
3795	NYSE	FDS	Tue, Aug 9, 2011	80.25	83.91	78.25	83.86
3794	NYSE	FDS	Mon, Aug 8, 2011	84.21	84.31	78.45	78.45
3793	NYSE	FDS	Fri, Aug 5, 2011	87.35	87.52	83.72	85.47
3792	NYSE	FDS	Thu, Aug 4, 2011	88.56	88.91	86.36	86.44
3791	NYSE	FDS	Wed, Aug 3, 2011	89.32	89.93	87.78	89.75
3790	NYSE	FDS	Tue, Aug 2, 2011	91.00	92.38	89.04	89.06
3789	NYSE	FDS	Mon, Aug 1, 2011	93.15	93.47	90.69	91.43
3788	NYSE	FDS	Fri, Jul 29, 2011	91.65	92.98	91.18	92.09
3787	NYSE	FDS	Thu, Jul 28, 2011	92.32	93.33	91.58	92.79
3786	NYSE	FDS	Wed, Jul 27, 2011	94.33	94.56	91.87	92.03
3785	NYSE	FDS	Tue, Jul 26, 2011	95.73	95.73	94.61	94.76
3784	NYSE	FDS	Mon, Jul 25, 2011	95.17	96.39	94.76	95.61
3783	NYSE	FDS	Fri, Jul 22, 2011	96.00	96.47	95.69	96.10
3782	NYSE	FDS	Thu, Jul 21, 2011	95.29	96.54	94.69	96.32
3781	NYSE	FDS	Wed, Jul 20, 2011	96.56	96.83	94.89	95.02
3780	NYSE	FDS	Tue, Jul 19, 2011	94.77	96.34	94.77	96.30
3779	NYSE	FDS	Mon, Jul 18, 2011	94.48	94.62	93.08	93.94
3778	NYSE	FDS	Fri, Jul 15, 2011	95.34	95.60	94.50	94.99
3777	NYSE	FDS	Thu, Jul 14, 2011	98.63	98.72	95.00	95.15
3776	NYSE	FDS	Wed, Jul 13, 2011	98.46	99.54	98.02	98.14
3775	NYSE	FDS	Tue, Jul 12, 2011	99.26	99.71	98.30	98.46
3774	NYSE	FDS	Mon, Jul 11, 2011	100.30	100.68	99.42	99.52
3773	NYSE	FDS	Fri, Jul 8, 2011	101.73	101.98	100.90	101.45
3772	NYSE	FDS	Thu, Jul 7, 2011	103.91	104.33	102.81	102.91
3771	NYSE	FDS	Wed, Jul 6, 2011	102.70	103.37	102.36	102.99
3770	NYSE	FDS	Tue, Jul 5, 2011	103.30	103.55	101.92	102.70
3769	NYSE	FDS	Fri, Jul 1, 2011	102.48	103.40	101.64	103.14
3768	NYSE	FDS	Thu, Jun 30, 2011	102.10	103.17	102.03	102.32
3767	NYSE	FDS	Wed, Jun 29, 2011	101.13	102.51	100.64	102.02
3766	NYSE	FDS	Tue, Jun 28, 2011	99.50	101.21	99.22	100.95
3765	NYSE	FDS	Mon, Jun 27, 2011	98.60	99.86	97.90	99.32
3764	NYSE	FDS	Fri, Jun 24, 2011	99.73	100.04	98.36	98.44
3763	NYSE	FDS	Thu, Jun 23, 2011	98.57	99.90	97.73	99.76
3762	NYSE	FDS	Wed, Jun 22, 2011	100.68	101.57	99.80	99.81
3761	NYSE	FDS	Tue, Jun 21, 2011	99.51	101.07	98.79	100.90
3760	NYSE	FDS	Mon, Jun 20, 2011	97.63	99.07	97.49	98.38
3759	NYSE	FDS	Fri, Jun 17, 2011	98.36	99.48	97.64	97.97
3758	NYSE	FDS	Thu, Jun 16, 2011	98.62	98.63	96.61	97.35
3757	NYSE	FDS	Wed, Jun 15, 2011	99.13	99.44	98.20	98.65
3756	NYSE	FDS	Tue, Jun 14, 2011	100.18	100.50	97.06	99.90
3755	NYSE	FDS	Mon, Jun 13, 2011	104.42	104.85	103.68	104.29
3754	NYSE	FDS	Fri, Jun 10, 2011	105.33	105.81	103.56	104.02
3753	NYSE	FDS	Thu, Jun 9, 2011	105.12	106.15	104.58	105.81
3752	NYSE	FDS	Wed, Jun 8, 2011	106.05	106.05	104.25	104.78
3751	NYSE	FDS	Tue, Jun 7, 2011	106.68	107.51	105.65	106.33
3750	NYSE	FDS	Mon, Jun 6, 2011	107.13	107.57	106.29	106.29
3749	NYSE	FDS	Fri, Jun 3, 2011	106.70	107.74	106.51	107.23
3748	NYSE	FDS	Thu, Jun 2, 2011	107.96	108.63	107.15	108.51
3747	NYSE	FDS	Wed, Jun 1, 2011	110.79	111.00	107.54	107.71
3746	NYSE	FDS	Tue, May 31, 2011	109.00	110.91	108.72	110.86
3745	NYSE	FDS	Fri, May 27, 2011	107.96	108.97	107.76	108.06
3744	NYSE	FDS	Thu, May 26, 2011	105.10	107.70	105.10	107.61
3743	NYSE	FDS	Wed, May 25, 2011	106.00	107.29	105.67	107.06
3742	NYSE	FDS	Tue, May 24, 2011	106.61	106.63	105.11	106.05
3741	NYSE	FDS	Mon, May 23, 2011	106.48	106.58	105.43	106.15
3740	NYSE	FDS	Fri, May 20, 2011	107.92	108.83	107.01	108.15
3739	NYSE	FDS	Thu, May 19, 2011	108.73	108.92	107.11	108.00
3738	NYSE	FDS	Wed, May 18, 2011	106.77	108.50	106.29	108.07
3737	NYSE	FDS	Tue, May 17, 2011	107.23	107.23	105.56	106.73
3736	NYSE	FDS	Mon, May 16, 2011	108.81	109.38	107.38	107.52
3735	NYSE	FDS	Fri, May 13, 2011	111.35	111.83	109.44	109.50
3734	NYSE	FDS	Thu, May 12, 2011	111.21	112.40	111.01	111.29
3733	NYSE	FDS	Wed, May 11, 2011	111.07	111.84	110.82	111.76
3732	NYSE	FDS	Tue, May 10, 2011	109.32	111.81	109.05	111.44
3731	NYSE	FDS	Mon, May 9, 2011	106.68	109.40	106.19	109.11
3730	NYSE	FDS	Fri, May 6, 2011	107.01	108.37	106.41	106.43
3729	NYSE	FDS	Thu, May 5, 2011	105.93	106.97	105.55	105.88
3728	NYSE	FDS	Wed, May 4, 2011	106.85	107.00	104.83	106.54
3727	NYSE	FDS	Tue, May 3, 2011	108.01	108.01	106.23	107.01
3726	NYSE	FDS	Mon, May 2, 2011	109.77	109.77	108.37	108.37
3725	NYSE	FDS	Fri, Apr 29, 2011	108.44	110.19	108.40	109.41
3724	NYSE	FDS	Thu, Apr 28, 2011	107.73	109.00	107.69	108.33
3723	NYSE	FDS	Wed, Apr 27, 2011	106.43	108.63	106.15	108.63
3722	NYSE	FDS	Tue, Apr 26, 2011	105.31	107.40	105.23	106.52
3721	NYSE	FDS	Mon, Apr 25, 2011	105.58	106.42	104.81	105.18
3720	NYSE	FDS	Thu, Apr 21, 2011	104.67	105.85	104.51	105.50
3719	NYSE	FDS	Wed, Apr 20, 2011	103.84	104.62	103.76	104.57
3718	NYSE	FDS	Tue, Apr 19, 2011	101.80	102.52	100.96	102.50
3717	NYSE	FDS	Mon, Apr 18, 2011	102.42	102.59	100.80	101.64
3716	NYSE	FDS	Fri, Apr 15, 2011	103.30	104.40	102.63	104.00
3715	NYSE	FDS	Thu, Apr 14, 2011	103.10	103.81	102.68	103.30
3714	NYSE	FDS	Wed, Apr 13, 2011	103.62	104.13	102.75	103.83
3713	NYSE	FDS	Tue, Apr 12, 2011	103.03	103.62	102.53	102.84
3712	NYSE	FDS	Mon, Apr 11, 2011	104.43	104.82	103.13	103.76
3711	NYSE	FDS	Fri, Apr 8, 2011	105.28	105.39	103.95	104.46
3710	NYSE	FDS	Thu, Apr 7, 2011	104.86	105.67	104.29	104.90
3709	NYSE	FDS	Wed, Apr 6, 2011	106.30	106.39	104.56	105.03
3708	NYSE	FDS	Tue, Apr 5, 2011	105.56	106.47	105.27	105.62
3707	NYSE	FDS	Mon, Apr 4, 2011	104.85	105.94	104.85	105.79
3706	NYSE	FDS	Fri, Apr 1, 2011	105.18	106.00	104.21	104.91
3705	NYSE	FDS	Thu, Mar 31, 2011	104.21	104.89	103.86	104.73
3704	NYSE	FDS	Wed, Mar 30, 2011	104.45	105.26	104.27	104.63
3703	NYSE	FDS	Tue, Mar 29, 2011	102.29	104.43	102.08	103.97
3702	NYSE	FDS	Mon, Mar 28, 2011	102.50	103.30	101.97	102.63
3701	NYSE	FDS	Fri, Mar 25, 2011	101.73	103.41	101.44	102.11
3700	NYSE	FDS	Thu, Mar 24, 2011	101.10	101.99	100.28	101.67
3699	NYSE	FDS	Wed, Mar 23, 2011	99.57	100.96	98.90	100.65
3698	NYSE	FDS	Tue, Mar 22, 2011	100.55	101.00	99.87	99.96
3697	NYSE	FDS	Mon, Mar 21, 2011	99.65	101.28	99.61	100.50
3696	NYSE	FDS	Fri, Mar 18, 2011	98.16	98.80	97.70	98.51
3695	NYSE	FDS	Thu, Mar 17, 2011	97.74	98.84	96.90	97.13
3694	NYSE	FDS	Wed, Mar 16, 2011	98.22	99.36	96.49	96.62
3693	NYSE	FDS	Tue, Mar 15, 2011	100.29	100.44	97.70	98.26
3692	NYSE	FDS	Mon, Mar 14, 2011	102.24	103.01	100.86	102.16
3691	NYSE	FDS	Fri, Mar 11, 2011	101.45	102.67	101.25	102.43
3690	NYSE	FDS	Thu, Mar 10, 2011	102.52	102.77	101.36	102.03
3689	NYSE	FDS	Wed, Mar 9, 2011	103.88	104.43	102.50	104.00
3688	NYSE	FDS	Tue, Mar 8, 2011	103.23	104.72	102.51	104.25
3687	NYSE	FDS	Mon, Mar 7, 2011	104.68	104.77	102.37	102.93
3686	NYSE	FDS	Fri, Mar 4, 2011	104.92	105.18	103.12	104.04
3685	NYSE	FDS	Thu, Mar 3, 2011	103.58	105.30	103.58	105.11
3684	NYSE	FDS	Wed, Mar 2, 2011	101.98	104.96	101.35	103.19
3683	NYSE	FDS	Tue, Mar 1, 2011	105.01	105.28	101.80	102.38
3682	NYSE	FDS	Mon, Feb 28, 2011	105.68	106.37	104.12	104.88
3681	NYSE	FDS	Fri, Feb 25, 2011	101.99	105.00	101.69	105.00
3680	NYSE	FDS	Thu, Feb 24, 2011	101.22	103.60	100.14	101.35
3679	NYSE	FDS	Wed, Feb 23, 2011	105.08	105.28	101.65	101.75
3678	NYSE	FDS	Tue, Feb 22, 2011	106.68	107.36	105.07	105.28
3677	NYSE	FDS	Fri, Feb 18, 2011	107.86	108.32	107.26	107.88
3676	NYSE	FDS	Thu, Feb 17, 2011	106.41	107.99	106.24	107.49
3675	NYSE	FDS	Wed, Feb 16, 2011	105.96	106.60	105.41	106.41
3674	NYSE	FDS	Tue, Feb 15, 2011	104.90	105.94	104.90	105.39
3673	NYSE	FDS	Mon, Feb 14, 2011	104.70	105.50	104.58	105.34
3672	NYSE	FDS	Fri, Feb 11, 2011	103.23	105.00	102.88	104.83
3671	NYSE	FDS	Thu, Feb 10, 2011	103.10	104.15	102.90	103.63
3670	NYSE	FDS	Wed, Feb 9, 2011	103.02	103.69	102.50	103.55
3669	NYSE	FDS	Tue, Feb 8, 2011	102.54	103.73	102.54	103.57
3668	NYSE	FDS	Mon, Feb 7, 2011	101.91	102.95	101.91	102.83
3667	NYSE	FDS	Fri, Feb 4, 2011	101.45	102.29	101.37	101.91
3666	NYSE	FDS	Thu, Feb 3, 2011	101.51	102.37	100.76	101.36
3665	NYSE	FDS	Wed, Feb 2, 2011	100.74	102.95	100.51	101.68
3664	NYSE	FDS	Tue, Feb 1, 2011	101.58	101.99	100.87	101.20
3663	NYSE	FDS	Mon, Jan 31, 2011	99.79	101.12	99.39	100.80
3662	NYSE	FDS	Fri, Jan 28, 2011	99.72	100.73	98.76	99.66
3661	NYSE	FDS	Thu, Jan 27, 2011	98.38	100.24	98.00	99.78
3660	NYSE	FDS	Wed, Jan 26, 2011	97.58	99.23	97.31	98.49
3659	NYSE	FDS	Tue, Jan 25, 2011	96.64	97.81	95.78	97.43
3658	NYSE	FDS	Mon, Jan 24, 2011	96.21	97.23	95.86	96.98
3657	NYSE	FDS	Fri, Jan 21, 2011	96.95	97.21	95.91	96.10
3656	NYSE	FDS	Thu, Jan 20, 2011	96.72	97.01	96.23	96.38
3655	NYSE	FDS	Wed, Jan 19, 2011	97.86	98.72	96.84	97.04
3654	NYSE	FDS	Tue, Jan 18, 2011	94.62	98.03	94.62	98.03
3653	NYSE	FDS	Fri, Jan 14, 2011	94.35	95.21	94.35	95.05
3652	NYSE	FDS	Thu, Jan 13, 2011	94.52	94.87	93.97	94.50
3651	NYSE	FDS	Wed, Jan 12, 2011	95.45	95.45	94.05	94.44
3650	NYSE	FDS	Tue, Jan 11, 2011	94.70	95.36	94.48	94.85
3649	NYSE	FDS	Mon, Jan 10, 2011	93.81	94.86	93.11	94.62
3648	NYSE	FDS	Fri, Jan 7, 2011	94.31	94.88	93.34	94.39
3647	NYSE	FDS	Thu, Jan 6, 2011	93.89	94.75	93.77	94.13
3646	NYSE	FDS	Wed, Jan 5, 2011	93.47	94.66	93.45	93.71
3645	NYSE	FDS	Tue, Jan 4, 2011	95.50	95.56	93.35	93.51
3644	NYSE	FDS	Mon, Jan 3, 2011	94.68	95.85	94.31	95.16
3643	NYSE	FDS	Fri, Dec 31, 2010	94.41	94.80	93.73	93.76
3642	NYSE	FDS	Thu, Dec 30, 2010	95.13	95.53	94.55	94.56
3641	NYSE	FDS	Wed, Dec 29, 2010	95.06	95.84	95.06	95.32
3640	NYSE	FDS	Tue, Dec 28, 2010	95.51	95.62	94.16	95.07
3639	NYSE	FDS	Mon, Dec 27, 2010	94.58	95.52	94.09	95.41
3638	NYSE	FDS	Thu, Dec 23, 2010	94.89	95.40	94.36	95.00
3637	NYSE	FDS	Wed, Dec 22, 2010	94.51	95.31	94.26	95.01
3636	NYSE	FDS	Tue, Dec 21, 2010	93.00	94.55	92.72	94.54
3635	NYSE	FDS	Mon, Dec 20, 2010	92.94	93.03	92.59	92.82
3634	NYSE	FDS	Fri, Dec 17, 2010	93.12	93.12	92.49	93.00
3633	NYSE	FDS	Thu, Dec 16, 2010	91.30	93.20	91.01	93.15
3632	NYSE	FDS	Wed, Dec 15, 2010	92.82	93.71	91.28	91.30
3631	NYSE	FDS	Tue, Dec 14, 2010	95.00	96.86	92.40	92.81
3630	NYSE	FDS	Mon, Dec 13, 2010	95.80	96.86	95.66	96.28
3629	NYSE	FDS	Fri, Dec 10, 2010	94.72	95.65	94.09	95.45
3628	NYSE	FDS	Thu, Dec 9, 2010	94.97	95.26	94.13	94.49
3627	NYSE	FDS	Wed, Dec 8, 2010	93.90	94.50	93.81	94.20
3626	NYSE	FDS	Tue, Dec 7, 2010	94.09	94.45	93.35	93.84
3625	NYSE	FDS	Mon, Dec 6, 2010	93.05	93.85	92.60	93.84
3624	NYSE	FDS	Fri, Dec 3, 2010	92.22	93.46	91.70	93.31
3623	NYSE	FDS	Thu, Dec 2, 2010	90.72	92.52	90.72	92.52
3622	NYSE	FDS	Wed, Dec 1, 2010	89.99	90.73	89.77	90.69
3621	NYSE	FDS	Tue, Nov 30, 2010	88.63	89.36	88.42	88.67
3620	NYSE	FDS	Mon, Nov 29, 2010	89.87	89.98	88.74	89.64
3619	NYSE	FDS	Fri, Nov 26, 2010	89.94	90.80	89.58	90.29
3618	NYSE	FDS	Wed, Nov 24, 2010	89.32	90.82	89.32	90.80
3617	NYSE	FDS	Tue, Nov 23, 2010	89.37	89.42	88.45	88.78
3616	NYSE	FDS	Mon, Nov 22, 2010	88.97	90.27	88.04	90.12
3615	NYSE	FDS	Fri, Nov 19, 2010	88.74	89.50	88.59	89.41
3614	NYSE	FDS	Thu, Nov 18, 2010	88.24	89.30	88.14	88.95
3613	NYSE	FDS	Wed, Nov 17, 2010	86.71	87.50	86.71	87.34
3612	NYSE	FDS	Tue, Nov 16, 2010	87.24	87.30	86.00	86.52
3611	NYSE	FDS	Mon, Nov 15, 2010	87.67	88.48	87.41	87.96
3610	NYSE	FDS	Fri, Nov 12, 2010	87.70	88.54	87.13	87.41
3609	NYSE	FDS	Thu, Nov 11, 2010	87.53	88.75	87.11	88.46
3608	NYSE	FDS	Wed, Nov 10, 2010	88.25	88.68	87.81	88.53
3607	NYSE	FDS	Tue, Nov 9, 2010	88.45	89.20	88.12	88.28
3606	NYSE	FDS	Mon, Nov 8, 2010	88.82	89.30	88.20	88.40
3605	NYSE	FDS	Fri, Nov 5, 2010	89.35	89.70	88.83	89.30
3604	NYSE	FDS	Thu, Nov 4, 2010	88.76	89.45	88.73	89.45
3603	NYSE	FDS	Wed, Nov 3, 2010	88.27	88.74	87.40	87.84
3602	NYSE	FDS	Tue, Nov 2, 2010	88.57	88.88	87.66	88.11
3601	NYSE	FDS	Mon, Nov 1, 2010	88.16	88.72	87.52	88.09
3600	NYSE	FDS	Fri, Oct 29, 2010	87.76	88.47	87.75	87.78
3599	NYSE	FDS	Thu, Oct 28, 2010	88.00	88.25	87.01	87.88
3598	NYSE	FDS	Wed, Oct 27, 2010	87.58	87.93	86.95	87.69
3597	NYSE	FDS	Tue, Oct 26, 2010	87.92	88.69	87.21	87.94
3596	NYSE	FDS	Mon, Oct 25, 2010	89.55	89.87	87.78	88.15
3595	NYSE	FDS	Fri, Oct 22, 2010	88.07	89.07	87.98	89.07
3594	NYSE	FDS	Thu, Oct 21, 2010	88.63	89.46	87.12	87.94
3593	NYSE	FDS	Wed, Oct 20, 2010	87.51	88.37	86.90	88.16
3592	NYSE	FDS	Tue, Oct 19, 2010	86.80	87.93	86.57	87.21
3591	NYSE	FDS	Mon, Oct 18, 2010	86.57	87.70	86.44	87.63
3590	NYSE	FDS	Fri, Oct 15, 2010	87.15	87.15	86.02	86.73
3589	NYSE	FDS	Thu, Oct 14, 2010	85.92	86.60	85.50	86.09
3588	NYSE	FDS	Wed, Oct 13, 2010	84.50	86.59	84.37	86.19
3587	NYSE	FDS	Tue, Oct 12, 2010	82.96	84.30	82.15	84.16
3586	NYSE	FDS	Mon, Oct 11, 2010	82.53	83.60	82.53	83.45
3585	NYSE	FDS	Fri, Oct 8, 2010	82.36	83.05	81.95	82.67
3584	NYSE	FDS	Thu, Oct 7, 2010	82.46	82.59	81.82	82.34
3583	NYSE	FDS	Wed, Oct 6, 2010	82.35	82.89	81.46	81.96
3582	NYSE	FDS	Tue, Oct 5, 2010	81.23	82.37	81.09	82.33
3581	NYSE	FDS	Mon, Oct 4, 2010	81.89	82.13	80.22	80.37
3580	NYSE	FDS	Fri, Oct 1, 2010	81.78	82.24	81.02	81.98
3579	NYSE	FDS	Thu, Sep 30, 2010	82.13	83.00	81.12	81.13
3578	NYSE	FDS	Wed, Sep 29, 2010	81.38	82.50	81.38	82.00
3577	NYSE	FDS	Tue, Sep 28, 2010	80.87	81.98	80.16	81.81
3576	NYSE	FDS	Mon, Sep 27, 2010	80.65	81.33	80.26	80.46
3575	NYSE	FDS	Fri, Sep 24, 2010	80.29	80.98	79.58	80.53
3574	NYSE	FDS	Thu, Sep 23, 2010	79.91	80.89	79.80	79.93
3573	NYSE	FDS	Wed, Sep 22, 2010	82.52	83.66	79.90	80.56
3572	NYSE	FDS	Tue, Sep 21, 2010	84.01	84.79	83.31	84.09
3571	NYSE	FDS	Mon, Sep 20, 2010	82.62	83.82	82.25	83.61
3570	NYSE	FDS	Fri, Sep 17, 2010	82.61	82.91	82.04	82.05
3569	NYSE	FDS	Thu, Sep 16, 2010	82.44	82.63	82.00	82.53
3568	NYSE	FDS	Wed, Sep 15, 2010	82.67	83.39	82.17	82.37
3567	NYSE	FDS	Tue, Sep 14, 2010	82.95	84.11	82.51	83.03
3566	NYSE	FDS	Mon, Sep 13, 2010	81.46	83.12	81.17	83.08
3565	NYSE	FDS	Fri, Sep 10, 2010	79.79	80.62	79.10	80.57
3564	NYSE	FDS	Thu, Sep 9, 2010	79.77	79.83	79.20	79.73
3563	NYSE	FDS	Wed, Sep 8, 2010	78.26	79.31	78.15	79.20
3562	NYSE	FDS	Tue, Sep 7, 2010	78.82	79.20	78.11	78.17
3561	NYSE	FDS	Fri, Sep 3, 2010	78.06	78.99	77.70	78.98
3560	NYSE	FDS	Thu, Sep 2, 2010	76.20	77.19	76.20	77.11
3559	NYSE	FDS	Wed, Sep 1, 2010	74.17	76.41	74.17	76.36
3558	NYSE	FDS	Tue, Aug 31, 2010	73.39	73.91	72.89	73.55
3557	NYSE	FDS	Mon, Aug 30, 2010	74.23	74.32	73.52	73.52
3556	NYSE	FDS	Fri, Aug 27, 2010	74.05	74.50	73.15	74.48
3555	NYSE	FDS	Thu, Aug 26, 2010	73.54	74.34	73.41	73.88
3554	NYSE	FDS	Wed, Aug 25, 2010	73.41	73.93	72.42	73.15
3553	NYSE	FDS	Tue, Aug 24, 2010	74.87	74.95	73.85	73.87
3552	NYSE	FDS	Mon, Aug 23, 2010	75.47	75.92	74.99	75.73
3551	NYSE	FDS	Fri, Aug 20, 2010	73.80	75.31	73.58	75.19
3550	NYSE	FDS	Thu, Aug 19, 2010	74.80	75.05	73.83	74.07
3549	NYSE	FDS	Wed, Aug 18, 2010	75.55	75.64	74.82	75.12
3548	NYSE	FDS	Tue, Aug 17, 2010	75.37	76.11	74.93	75.55
3547	NYSE	FDS	Mon, Aug 16, 2010	74.70	75.17	74.42	74.74
3546	NYSE	FDS	Fri, Aug 13, 2010	75.73	76.05	75.00	75.09
3545	NYSE	FDS	Thu, Aug 12, 2010	75.89	76.15	75.50	75.86
3544	NYSE	FDS	Wed, Aug 11, 2010	77.16	77.21	76.32	76.77
3543	NYSE	FDS	Tue, Aug 10, 2010	78.09	78.62	77.50	78.20
3542	NYSE	FDS	Mon, Aug 9, 2010	77.55	78.83	76.85	78.69
3541	NYSE	FDS	Fri, Aug 6, 2010	76.00	78.05	75.83	77.96
3540	NYSE	FDS	Thu, Aug 5, 2010	77.45	77.67	76.70	76.81
3539	NYSE	FDS	Wed, Aug 4, 2010	76.83	77.80	76.75	77.80
3538	NYSE	FDS	Tue, Aug 3, 2010	76.33	77.02	75.38	76.54
3537	NYSE	FDS	Mon, Aug 2, 2010	75.99	76.48	75.54	76.45
3536	NYSE	FDS	Fri, Jul 30, 2010	73.74	75.25	73.41	75.00
3535	NYSE	FDS	Thu, Jul 29, 2010	75.63	75.63	73.60	74.46
3534	NYSE	FDS	Wed, Jul 28, 2010	75.10	75.81	74.73	74.93
3533	NYSE	FDS	Tue, Jul 27, 2010	75.88	76.20	75.13	75.43
3532	NYSE	FDS	Mon, Jul 26, 2010	74.84	76.00	74.62	75.98
3531	NYSE	FDS	Fri, Jul 23, 2010	72.84	74.66	72.76	74.63
3530	NYSE	FDS	Thu, Jul 22, 2010	71.84	73.24	71.78	72.87
3529	NYSE	FDS	Wed, Jul 21, 2010	72.19	72.19	70.73	71.12
3528	NYSE	FDS	Tue, Jul 20, 2010	69.33	71.39	68.42	71.37
3527	NYSE	FDS	Mon, Jul 19, 2010	69.81	70.49	69.32	70.41
3526	NYSE	FDS	Fri, Jul 16, 2010	70.71	70.77	69.58	69.79
3525	NYSE	FDS	Thu, Jul 15, 2010	71.52	71.78	70.54	71.09
3524	NYSE	FDS	Wed, Jul 14, 2010	70.95	71.66	70.77	71.66
3523	NYSE	FDS	Tue, Jul 13, 2010	69.90	71.78	69.49	71.52
3522	NYSE	FDS	Mon, Jul 12, 2010	68.74	69.38	68.49	69.06
3521	NYSE	FDS	Fri, Jul 9, 2010	68.83	69.31	68.65	69.08
3520	NYSE	FDS	Thu, Jul 8, 2010	68.76	69.17	67.70	68.70
3519	NYSE	FDS	Wed, Jul 7, 2010	66.61	68.44	66.58	68.40
3518	NYSE	FDS	Tue, Jul 6, 2010	66.84	67.67	65.90	66.33
3517	NYSE	FDS	Fri, Jul 2, 2010	67.24	67.47	65.97	66.14
3516	NYSE	FDS	Thu, Jul 1, 2010	66.89	67.02	65.32	66.81
3515	NYSE	FDS	Wed, Jun 30, 2010	67.80	68.44	66.85	66.99
3514	NYSE	FDS	Tue, Jun 29, 2010	69.88	69.94	67.70	68.07
3513	NYSE	FDS	Mon, Jun 28, 2010	70.75	71.45	70.21	70.91
3512	NYSE	FDS	Fri, Jun 25, 2010	68.70	70.57	68.25	70.46
3511	NYSE	FDS	Thu, Jun 24, 2010	69.28	69.76	68.28	68.50
3510	NYSE	FDS	Wed, Jun 23, 2010	70.13	70.19	68.86	69.74
3509	NYSE	FDS	Tue, Jun 22, 2010	71.80	72.26	69.90	69.97
3508	NYSE	FDS	Mon, Jun 21, 2010	72.04	72.79	71.53	71.87
3507	NYSE	FDS	Fri, Jun 18, 2010	71.48	72.17	71.23	71.35
3506	NYSE	FDS	Thu, Jun 17, 2010	71.58	72.10	71.18	71.54
3505	NYSE	FDS	Wed, Jun 16, 2010	71.26	72.19	71.22	71.58
3504	NYSE	FDS	Tue, Jun 15, 2010	68.62	71.44	68.62	71.27
3503	NYSE	FDS	Mon, Jun 14, 2010	68.69	69.42	68.52	69.08
3502	NYSE	FDS	Fri, Jun 11, 2010	66.85	68.43	66.83	68.42
3501	NYSE	FDS	Thu, Jun 10, 2010	67.07	67.49	66.72	67.47
3500	NYSE	FDS	Wed, Jun 9, 2010	66.43	66.96	65.77	66.05
3499	NYSE	FDS	Tue, Jun 8, 2010	66.31	66.48	64.89	65.77
3498	NYSE	FDS	Mon, Jun 7, 2010	68.46	68.49	66.09	66.13
3497	NYSE	FDS	Fri, Jun 4, 2010	68.25	69.88	68.11	68.46
3496	NYSE	FDS	Thu, Jun 3, 2010	68.26	69.36	68.00	69.34
3495	NYSE	FDS	Wed, Jun 2, 2010	67.76	68.40	66.89	68.40
3494	NYSE	FDS	Tue, Jun 1, 2010	67.86	69.25	67.33	67.41
3493	NYSE	FDS	Fri, May 28, 2010	68.98	68.98	67.83	68.05
3492	NYSE	FDS	Thu, May 27, 2010	67.73	69.26	67.73	69.26
3491	NYSE	FDS	Wed, May 26, 2010	67.32	68.80	66.45	66.80
3490	NYSE	FDS	Tue, May 25, 2010	68.00	68.00	66.36	67.59
3489	NYSE	FDS	Mon, May 24, 2010	68.69	70.11	68.36	68.58
3488	NYSE	FDS	Fri, May 21, 2010	66.85	69.09	66.82	69.08
3487	NYSE	FDS	Thu, May 20, 2010	70.75	71.23	68.09	68.09
3486	NYSE	FDS	Wed, May 19, 2010	71.75	72.55	71.05	71.51
3485	NYSE	FDS	Tue, May 18, 2010	74.42	74.66	72.06	72.17
3484	NYSE	FDS	Mon, May 17, 2010	73.52	74.41	72.38	73.72
3483	NYSE	FDS	Fri, May 14, 2010	74.42	75.07	73.09	73.44
3482	NYSE	FDS	Thu, May 13, 2010	74.34	75.33	74.04	74.73
3481	NYSE	FDS	Wed, May 12, 2010	72.89	74.41	72.81	74.31
3480	NYSE	FDS	Tue, May 11, 2010	70.57	73.65	70.57	72.78
3479	NYSE	FDS	Mon, May 10, 2010	74.10	74.10	72.24	73.46
3478	NYSE	FDS	Fri, May 7, 2010	72.00	72.61	69.63	70.56
3477	NYSE	FDS	Thu, May 6, 2010	73.75	74.67	68.89	72.16
3476	NYSE	FDS	Wed, May 5, 2010	74.38	74.78	73.85	73.99
3475	NYSE	FDS	Tue, May 4, 2010	75.76	76.16	74.52	74.77
3474	NYSE	FDS	Mon, May 3, 2010	75.64	76.75	75.64	76.70
3473	NYSE	FDS	Fri, Apr 30, 2010	75.00	76.06	74.87	75.22
3472	NYSE	FDS	Thu, Apr 29, 2010	75.22	75.69	74.44	74.93
3471	NYSE	FDS	Wed, Apr 28, 2010	76.50	76.55	74.68	74.98
3470	NYSE	FDS	Tue, Apr 27, 2010	76.48	77.39	75.86	76.09
3469	NYSE	FDS	Mon, Apr 26, 2010	76.41	77.64	76.41	76.93
3468	NYSE	FDS	Fri, Apr 23, 2010	75.86	76.84	75.86	76.61
3467	NYSE	FDS	Thu, Apr 22, 2010	75.70	76.17	74.95	76.17
3466	NYSE	FDS	Wed, Apr 21, 2010	75.96	76.41	75.27	75.97
3465	NYSE	FDS	Tue, Apr 20, 2010	75.15	75.94	75.09	75.72
3464	NYSE	FDS	Mon, Apr 19, 2010	74.22	74.98	73.96	74.66
3463	NYSE	FDS	Fri, Apr 16, 2010	75.42	75.80	74.42	74.56
3462	NYSE	FDS	Thu, Apr 15, 2010	75.65	76.36	75.54	75.58
3461	NYSE	FDS	Wed, Apr 14, 2010	75.51	75.98	75.46	75.98
3460	NYSE	FDS	Tue, Apr 13, 2010	75.31	75.49	74.98	75.44
3459	NYSE	FDS	Mon, Apr 12, 2010	75.17	75.47	74.70	75.47
3458	NYSE	FDS	Fri, Apr 9, 2010	74.70	74.96	74.13	74.95
3457	NYSE	FDS	Thu, Apr 8, 2010	74.86	74.87	73.92	74.64
3456	NYSE	FDS	Wed, Apr 7, 2010	74.58	75.14	74.25	75.08
3455	NYSE	FDS	Tue, Apr 6, 2010	74.32	74.83	74.12	74.62
3454	NYSE	FDS	Mon, Apr 5, 2010	73.43	74.67	73.30	74.41
3453	NYSE	FDS	Thu, Apr 1, 2010	73.83	74.29	72.96	73.60
3452	NYSE	FDS	Wed, Mar 31, 2010	73.17	74.00	73.17	73.37
3451	NYSE	FDS	Tue, Mar 30, 2010	72.81	73.50	72.74	73.25
3450	NYSE	FDS	Mon, Mar 29, 2010	72.39	73.36	72.35	72.98
3449	NYSE	FDS	Fri, Mar 26, 2010	72.52	72.73	71.73	72.40
3448	NYSE	FDS	Thu, Mar 25, 2010	72.75	73.63	72.20	72.23
3447	NYSE	FDS	Wed, Mar 24, 2010	73.07	73.49	71.97	72.70
3446	NYSE	FDS	Tue, Mar 23, 2010	72.88	73.81	72.64	73.55
3445	NYSE	FDS	Mon, Mar 22, 2010	72.12	73.12	71.81	73.03
3444	NYSE	FDS	Fri, Mar 19, 2010	74.76	74.89	72.50	72.62
3443	NYSE	FDS	Thu, Mar 18, 2010	76.28	76.47	74.83	75.05
3442	NYSE	FDS	Wed, Mar 17, 2010	74.25	76.28	74.25	76.17
3441	NYSE	FDS	Tue, Mar 16, 2010	72.29	74.89	72.17	73.89
3440	NYSE	FDS	Mon, Mar 15, 2010	71.17	71.73	70.88	71.62
3439	NYSE	FDS	Fri, Mar 12, 2010	71.50	71.50	70.05	71.18
3438	NYSE	FDS	Thu, Mar 11, 2010	71.12	71.50	70.52	71.41
3437	NYSE	FDS	Wed, Mar 10, 2010	70.81	71.36	70.57	71.16
3436	NYSE	FDS	Tue, Mar 9, 2010	69.89	71.44	69.63	71.00
3435	NYSE	FDS	Mon, Mar 8, 2010	70.08	70.80	69.90	70.25
3434	NYSE	FDS	Fri, Mar 5, 2010	69.32	70.39	69.32	70.30
3433	NYSE	FDS	Thu, Mar 4, 2010	69.86	69.89	68.84	69.01
3432	NYSE	FDS	Wed, Mar 3, 2010	69.03	69.87	68.79	69.52
3431	NYSE	FDS	Tue, Mar 2, 2010	67.65	68.92	67.65	68.77
3430	NYSE	FDS	Mon, Mar 1, 2010	66.21	67.60	66.19	67.60
3429	NYSE	FDS	Fri, Feb 26, 2010	66.29	66.36	65.51	66.20
3428	NYSE	FDS	Thu, Feb 25, 2010	65.62	66.29	65.24	66.15
3427	NYSE	FDS	Wed, Feb 24, 2010	64.96	66.24	64.96	66.24
3426	NYSE	FDS	Tue, Feb 23, 2010	65.02	65.38	64.83	65.00
3425	NYSE	FDS	Mon, Feb 22, 2010	65.10	65.42	64.38	65.23
3424	NYSE	FDS	Fri, Feb 19, 2010	65.21	65.58	64.94	65.21
3423	NYSE	FDS	Thu, Feb 18, 2010	65.65	65.91	65.03	65.31
3422	NYSE	FDS	Wed, Feb 17, 2010	65.55	65.86	65.08	65.85
3421	NYSE	FDS	Tue, Feb 16, 2010	65.49	65.62	64.59	65.28
3420	NYSE	FDS	Fri, Feb 12, 2010	63.57	64.90	63.46	64.90
3419	NYSE	FDS	Thu, Feb 11, 2010	62.86	64.63	62.61	64.33
3418	NYSE	FDS	Wed, Feb 10, 2010	63.08	63.45	62.45	63.10
3417	NYSE	FDS	Tue, Feb 9, 2010	62.60	63.33	62.42	63.09
3416	NYSE	FDS	Mon, Feb 8, 2010	62.45	63.08	62.00	62.31
3415	NYSE	FDS	Fri, Feb 5, 2010	62.09	62.92	61.15	62.85
3414	NYSE	FDS	Thu, Feb 4, 2010	63.63	63.80	62.15	62.19
3413	NYSE	FDS	Wed, Feb 3, 2010	64.16	64.31	63.94	64.08
3412	NYSE	FDS	Tue, Feb 2, 2010	63.81	64.79	63.24	64.65
3411	NYSE	FDS	Mon, Feb 1, 2010	63.08	63.85	62.84	63.76
3410	NYSE	FDS	Fri, Jan 29, 2010	63.85	64.16	62.73	63.00
3409	NYSE	FDS	Thu, Jan 28, 2010	64.76	64.94	63.00	63.67
3408	NYSE	FDS	Wed, Jan 27, 2010	64.41	64.97	63.49	64.72
3407	NYSE	FDS	Tue, Jan 26, 2010	63.31	64.25	62.56	63.95
3406	NYSE	FDS	Mon, Jan 25, 2010	64.26	64.44	62.86	63.42
3405	NYSE	FDS	Fri, Jan 22, 2010	64.76	65.08	63.83	63.87
3404	NYSE	FDS	Thu, Jan 21, 2010	65.78	66.29	64.62	64.70
3403	NYSE	FDS	Wed, Jan 20, 2010	66.41	66.41	65.60	65.78
3402	NYSE	FDS	Tue, Jan 19, 2010	66.91	68.32	65.89	67.03
3401	NYSE	FDS	Fri, Jan 15, 2010	67.09	67.38	66.15	66.81
3400	NYSE	FDS	Thu, Jan 14, 2010	67.99	68.05	66.70	67.09
3399	NYSE	FDS	Wed, Jan 13, 2010	66.95	68.15	66.95	67.94
3398	NYSE	FDS	Tue, Jan 12, 2010	66.97	67.01	66.13	66.60
3397	NYSE	FDS	Mon, Jan 11, 2010	68.11	68.49	66.73	67.12
3396	NYSE	FDS	Fri, Jan 8, 2010	68.03	68.26	67.70	68.18
3395	NYSE	FDS	Thu, Jan 7, 2010	67.47	68.20	67.33	68.03
3394	NYSE	FDS	Wed, Jan 6, 2010	67.43	67.89	67.13	67.46
3393	NYSE	FDS	Tue, Jan 5, 2010	66.75	67.33	66.26	67.31
3392	NYSE	FDS	Mon, Jan 4, 2010	66.21	67.16	66.04	66.68
3391	NYSE	FDS	Thu, Dec 31, 2009	66.64	66.80	65.73	65.87
3390	NYSE	FDS	Wed, Dec 30, 2009	66.54	66.89	66.16	66.45
3389	NYSE	FDS	Tue, Dec 29, 2009	66.88	66.92	66.32	66.70
3388	NYSE	FDS	Mon, Dec 28, 2009	66.87	67.22	66.32	66.56
3387	NYSE	FDS	Thu, Dec 24, 2009	66.96	67.00	66.24	66.66
3386	NYSE	FDS	Wed, Dec 23, 2009	66.25	67.05	66.21	66.70
3385	NYSE	FDS	Tue, Dec 22, 2009	65.88	66.43	65.70	66.25
3384	NYSE	FDS	Mon, Dec 21, 2009	65.73	66.13	65.33	65.92
3383	NYSE	FDS	Fri, Dec 18, 2009	65.86	65.86	64.34	65.54
3382	NYSE	FDS	Thu, Dec 17, 2009	65.13	66.32	64.42	65.48
3381	NYSE	FDS	Wed, Dec 16, 2009	67.17	68.56	65.24	65.87
3380	NYSE	FDS	Tue, Dec 15, 2009	71.10	72.85	66.52	66.84
3379	NYSE	FDS	Mon, Dec 14, 2009	76.76	76.76	75.24	76.06
3378	NYSE	FDS	Fri, Dec 11, 2009	75.50	76.00	74.47	75.95
3377	NYSE	FDS	Thu, Dec 10, 2009	74.21	75.50	73.89	75.04
3376	NYSE	FDS	Wed, Dec 9, 2009	73.04	73.71	72.30	73.51
3375	NYSE	FDS	Tue, Dec 8, 2009	73.33	73.59	71.93	72.83
3374	NYSE	FDS	Mon, Dec 7, 2009	73.88	74.38	73.29	73.58
3373	NYSE	FDS	Fri, Dec 4, 2009	73.45	74.27	72.51	73.81
3372	NYSE	FDS	Thu, Dec 3, 2009	74.00	74.00	72.69	72.75
3371	NYSE	FDS	Wed, Dec 2, 2009	73.23	74.38	73.23	73.88
3370	NYSE	FDS	Tue, Dec 1, 2009	73.14	73.44	72.83	73.31
3369	NYSE	FDS	Mon, Nov 30, 2009	71.85	72.49	71.29	72.35
3368	NYSE	FDS	Fri, Nov 27, 2009	71.33	72.85	71.18	71.85
3367	NYSE	FDS	Wed, Nov 25, 2009	72.43	73.26	72.07	73.14
3366	NYSE	FDS	Tue, Nov 24, 2009	72.81	73.19	72.11	72.50
3365	NYSE	FDS	Mon, Nov 23, 2009	72.66	73.71	72.54	72.88
3364	NYSE	FDS	Fri, Nov 20, 2009	72.01	72.37	71.17	71.86
3363	NYSE	FDS	Thu, Nov 19, 2009	73.62	73.63	71.47	72.45
3362	NYSE	FDS	Wed, Nov 18, 2009	74.33	74.33	73.04	73.57
3361	NYSE	FDS	Tue, Nov 17, 2009	73.82	74.23	73.65	74.19
3360	NYSE	FDS	Mon, Nov 16, 2009	72.74	74.63	72.58	74.28
3359	NYSE	FDS	Fri, Nov 13, 2009	71.27	72.29	70.67	72.20
3358	NYSE	FDS	Thu, Nov 12, 2009	71.18	71.60	70.63	70.74
3357	NYSE	FDS	Wed, Nov 11, 2009	71.54	71.88	70.77	71.22
3356	NYSE	FDS	Tue, Nov 10, 2009	70.50	72.00	70.50	71.02
3355	NYSE	FDS	Mon, Nov 9, 2009	69.35	71.30	69.23	70.76
3354	NYSE	FDS	Fri, Nov 6, 2009	68.22	69.02	67.72	68.67
3353	NYSE	FDS	Thu, Nov 5, 2009	66.66	68.54	66.66	68.44
3352	NYSE	FDS	Wed, Nov 4, 2009	66.50	67.21	65.86	66.43
3351	NYSE	FDS	Tue, Nov 3, 2009	63.89	66.10	63.89	65.94
3350	NYSE	FDS	Mon, Nov 2, 2009	63.96	64.88	63.02	64.41
3349	NYSE	FDS	Fri, Oct 30, 2009	65.21	65.98	64.00	64.05
3348	NYSE	FDS	Thu, Oct 29, 2009	64.93	65.54	64.40	65.38
3347	NYSE	FDS	Wed, Oct 28, 2009	64.91	65.65	64.33	64.36
3346	NYSE	FDS	Tue, Oct 27, 2009	66.15	66.43	64.97	65.09
3345	NYSE	FDS	Mon, Oct 26, 2009	66.67	66.96	64.90	65.78
3344	NYSE	FDS	Fri, Oct 23, 2009	66.41	67.24	65.92	66.46
3343	NYSE	FDS	Thu, Oct 22, 2009	65.32	66.61	64.62	66.46
3342	NYSE	FDS	Wed, Oct 21, 2009	66.00	66.93	65.05	65.16
3341	NYSE	FDS	Tue, Oct 20, 2009	66.45	66.56	65.65	66.21
3340	NYSE	FDS	Mon, Oct 19, 2009	65.73	67.00	65.16	66.44
3339	NYSE	FDS	Fri, Oct 16, 2009	66.11	66.80	65.27	65.52
3338	NYSE	FDS	Thu, Oct 15, 2009	65.33	67.65	65.33	66.72
3337	NYSE	FDS	Wed, Oct 14, 2009	66.85	66.95	65.59	66.13
3336	NYSE	FDS	Tue, Oct 13, 2009	66.34	66.96	65.86	66.37
3335	NYSE	FDS	Mon, Oct 12, 2009	67.15	67.31	65.80	66.37
3334	NYSE	FDS	Fri, Oct 9, 2009	65.80	66.93	65.54	66.89
3333	NYSE	FDS	Thu, Oct 8, 2009	65.56	66.70	65.53	65.99
3332	NYSE	FDS	Wed, Oct 7, 2009	65.36	65.59	64.69	65.16
3331	NYSE	FDS	Tue, Oct 6, 2009	65.59	65.93	65.23	65.63
3330	NYSE	FDS	Mon, Oct 5, 2009	64.06	65.20	63.86	65.18
3329	NYSE	FDS	Fri, Oct 2, 2009	64.64	65.22	63.50	64.05
3328	NYSE	FDS	Thu, Oct 1, 2009	66.18	66.18	64.90	65.03
3327	NYSE	FDS	Wed, Sep 30, 2009	66.93	67.17	65.50	66.24
3326	NYSE	FDS	Tue, Sep 29, 2009	67.00	67.64	66.82	66.84
3325	NYSE	FDS	Mon, Sep 28, 2009	66.00	67.98	66.00	67.00
3324	NYSE	FDS	Fri, Sep 25, 2009	68.05	68.05	64.61	65.97
3323	NYSE	FDS	Thu, Sep 24, 2009	70.14	70.51	68.09	68.82
3322	NYSE	FDS	Wed, Sep 23, 2009	69.00	71.34	68.40	70.23
3321	NYSE	FDS	Tue, Sep 22, 2009	65.98	68.86	65.50	67.66
3320	NYSE	FDS	Mon, Sep 21, 2009	61.70	62.89	60.96	62.35
3319	NYSE	FDS	Fri, Sep 18, 2009	62.35	62.80	62.10	62.17
3318	NYSE	FDS	Thu, Sep 17, 2009	62.39	62.76	62.12	62.35
3317	NYSE	FDS	Wed, Sep 16, 2009	61.61	62.27	60.86	62.25
3316	NYSE	FDS	Tue, Sep 15, 2009	60.67	61.52	60.47	61.37
3315	NYSE	FDS	Mon, Sep 14, 2009	59.55	60.63	59.55	60.55
3314	NYSE	FDS	Fri, Sep 11, 2009	59.68	60.16	59.50	60.11
3313	NYSE	FDS	Thu, Sep 10, 2009	59.60	60.10	59.32	59.74
3312	NYSE	FDS	Wed, Sep 9, 2009	57.66	59.56	57.34	59.47
3311	NYSE	FDS	Tue, Sep 8, 2009	56.94	57.56	55.78	57.55
3310	NYSE	FDS	Fri, Sep 4, 2009	55.81	56.79	55.36	56.70
3309	NYSE	FDS	Thu, Sep 3, 2009	55.24	55.84	54.76	55.80
3308	NYSE	FDS	Wed, Sep 2, 2009	54.63	55.32	54.60	54.95
3307	NYSE	FDS	Tue, Sep 1, 2009	54.63	55.97	54.55	54.95
3306	NYSE	FDS	Mon, Aug 31, 2009	55.68	55.68	54.58	55.04
3305	NYSE	FDS	Fri, Aug 28, 2009	55.99	56.20	55.25	55.68
3304	NYSE	FDS	Thu, Aug 27, 2009	56.04	56.26	54.86	55.97
3303	NYSE	FDS	Wed, Aug 26, 2009	56.79	57.01	56.01	56.26
3302	NYSE	FDS	Tue, Aug 25, 2009	57.26	57.27	56.46	56.78
3301	NYSE	FDS	Mon, Aug 24, 2009	56.82	57.28	56.52	56.84
3300	NYSE	FDS	Fri, Aug 21, 2009	56.08	56.63	55.88	56.54
3299	NYSE	FDS	Thu, Aug 20, 2009	55.05	55.75	55.02	55.74
3298	NYSE	FDS	Wed, Aug 19, 2009	53.87	55.21	53.65	55.18
3297	NYSE	FDS	Tue, Aug 18, 2009	53.95	54.45	53.77	54.27
3296	NYSE	FDS	Mon, Aug 17, 2009	54.43	54.43	53.90	53.95
3295	NYSE	FDS	Fri, Aug 14, 2009	56.19	56.23	55.04	55.26
3294	NYSE	FDS	Thu, Aug 13, 2009	55.75	56.66	55.14	56.08
3293	NYSE	FDS	Wed, Aug 12, 2009	53.91	55.80	53.65	55.32
3292	NYSE	FDS	Tue, Aug 11, 2009	54.63	54.84	53.54	54.06
3291	NYSE	FDS	Mon, Aug 10, 2009	54.56	55.09	54.33	54.97
3290	NYSE	FDS	Fri, Aug 7, 2009	54.00	55.13	53.58	54.56
3289	NYSE	FDS	Thu, Aug 6, 2009	55.86	55.86	53.32	53.49
3288	NYSE	FDS	Wed, Aug 5, 2009	56.71	56.97	55.29	55.54
3287	NYSE	FDS	Tue, Aug 4, 2009	56.62	56.94	56.29	56.65
3286	NYSE	FDS	Mon, Aug 3, 2009	57.29	57.34	55.65	56.74
3285	NYSE	FDS	Fri, Jul 31, 2009	56.15	56.85	55.83	56.70
3284	NYSE	FDS	Thu, Jul 30, 2009	56.07	57.04	55.68	56.21
3283	NYSE	FDS	Wed, Jul 29, 2009	55.21	55.80	54.91	55.76
3282	NYSE	FDS	Tue, Jul 28, 2009	54.75	55.42	54.58	55.41
3281	NYSE	FDS	Mon, Jul 27, 2009	54.69	55.08	54.15	54.95
3280	NYSE	FDS	Fri, Jul 24, 2009	54.97	55.25	54.32	54.86
3279	NYSE	FDS	Thu, Jul 23, 2009	54.63	55.62	54.19	55.57
3278	NYSE	FDS	Wed, Jul 22, 2009	54.77	55.00	54.42	54.75
3277	NYSE	FDS	Tue, Jul 21, 2009	54.96	55.00	54.35	54.86
3276	NYSE	FDS	Mon, Jul 20, 2009	54.35	54.97	54.04	54.44
3275	NYSE	FDS	Fri, Jul 17, 2009	53.69	54.14	53.01	54.03
3274	NYSE	FDS	Thu, Jul 16, 2009	52.48	53.55	51.84	53.50
3273	NYSE	FDS	Wed, Jul 15, 2009	51.58	52.48	51.52	52.42
3272	NYSE	FDS	Tue, Jul 14, 2009	50.93	50.98	50.16	50.90
3271	NYSE	FDS	Mon, Jul 13, 2009	49.50	50.73	48.66	50.69
3270	NYSE	FDS	Fri, Jul 10, 2009	49.12	49.67	48.93	49.44
3269	NYSE	FDS	Thu, Jul 9, 2009	48.56	49.70	48.42	49.47
3268	NYSE	FDS	Wed, Jul 8, 2009	48.75	48.97	48.27	48.80
3267	NYSE	FDS	Tue, Jul 7, 2009	49.38	49.78	48.68	48.77
3266	NYSE	FDS	Mon, Jul 6, 2009	49.08	49.61	48.65	49.56
3265	NYSE	FDS	Thu, Jul 2, 2009	49.85	50.09	48.66	49.35
3264	NYSE	FDS	Wed, Jul 1, 2009	50.35	50.83	49.44	50.35
3263	NYSE	FDS	Tue, Jun 30, 2009	50.15	50.15	48.98	49.87
3262	NYSE	FDS	Mon, Jun 29, 2009	49.72	50.18	49.10	50.16
3261	NYSE	FDS	Fri, Jun 26, 2009	49.29	50.06	48.80	49.77
3260	NYSE	FDS	Thu, Jun 25, 2009	48.60	49.49	48.25	49.42
3259	NYSE	FDS	Wed, Jun 24, 2009	47.96	48.69	47.96	48.69
3258	NYSE	FDS	Tue, Jun 23, 2009	47.99	48.22	47.36	47.65
3257	NYSE	FDS	Mon, Jun 22, 2009	48.52	48.99	47.99	47.99
3256	NYSE	FDS	Fri, Jun 19, 2009	50.24	50.25	48.89	49.01
3255	NYSE	FDS	Thu, Jun 18, 2009	48.26	50.25	47.95	49.96
3254	NYSE	FDS	Wed, Jun 17, 2009	49.70	49.99	48.50	48.57
3253	NYSE	FDS	Tue, Jun 16, 2009	52.37	52.72	49.35	50.00
3252	NYSE	FDS	Mon, Jun 15, 2009	50.54	51.08	49.69	50.92
3251	NYSE	FDS	Fri, Jun 12, 2009	51.88	52.03	50.13	50.77
3250	NYSE	FDS	Thu, Jun 11, 2009	52.51	53.14	51.80	51.94
3249	NYSE	FDS	Wed, Jun 10, 2009	53.79	53.85	52.10	52.59
3248	NYSE	FDS	Tue, Jun 9, 2009	52.74	53.84	52.20	53.32
3247	NYSE	FDS	Mon, Jun 8, 2009	53.00	53.14	51.78	52.47
3246	NYSE	FDS	Fri, Jun 5, 2009	53.89	54.46	52.83	53.40
3245	NYSE	FDS	Thu, Jun 4, 2009	53.66	54.11	53.15	53.53
3244	NYSE	FDS	Wed, Jun 3, 2009	54.05	54.43	53.32	53.57
3243	NYSE	FDS	Tue, Jun 2, 2009	54.86	55.00	54.35	54.60
3242	NYSE	FDS	Mon, Jun 1, 2009	53.04	55.55	53.04	55.00
3241	NYSE	FDS	Fri, May 29, 2009	53.95	54.16	52.41	52.90
3240	NYSE	FDS	Thu, May 28, 2009	53.75	53.97	52.70	53.90
3239	NYSE	FDS	Wed, May 27, 2009	54.85	54.85	53.43	53.50
3238	NYSE	FDS	Tue, May 26, 2009	53.94	55.15	53.35	55.05
3237	NYSE	FDS	Fri, May 22, 2009	53.98	54.54	53.27	54.06
3236	NYSE	FDS	Thu, May 21, 2009	54.57	55.04	53.42	53.81
3235	NYSE	FDS	Wed, May 20, 2009	56.27	56.52	55.00	55.03
3234	NYSE	FDS	Tue, May 19, 2009	56.01	56.40	54.89	56.04
3233	NYSE	FDS	Mon, May 18, 2009	56.02	56.09	54.82	55.89
3232	NYSE	FDS	Fri, May 15, 2009	55.50	56.23	54.79	55.73
3231	NYSE	FDS	Thu, May 14, 2009	54.50	55.74	54.19	55.55
3230	NYSE	FDS	Wed, May 13, 2009	54.15	55.00	53.71	54.55
3229	NYSE	FDS	Tue, May 12, 2009	54.00	54.95	53.96	54.72
3228	NYSE	FDS	Mon, May 11, 2009	52.47	54.18	52.20	53.54
3227	NYSE	FDS	Fri, May 8, 2009	53.00	53.48	52.58	53.46
3226	NYSE	FDS	Thu, May 7, 2009	55.00	55.20	52.24	52.78
3225	NYSE	FDS	Wed, May 6, 2009	54.52	55.00	53.96	54.73
3224	NYSE	FDS	Tue, May 5, 2009	53.60	54.40	53.19	54.26
3223	NYSE	FDS	Mon, May 4, 2009	53.88	54.54	52.82	53.58
3222	NYSE	FDS	Fri, May 1, 2009	53.48	53.65	52.44	53.45
3221	NYSE	FDS	Thu, Apr 30, 2009	53.60	54.21	53.36	53.59
3220	NYSE	FDS	Wed, Apr 29, 2009	52.43	53.67	52.01	53.47
3219	NYSE	FDS	Tue, Apr 28, 2009	52.28	53.07	51.42	52.22
3218	NYSE	FDS	Mon, Apr 27, 2009	49.70	53.24	49.70	52.58
3217	NYSE	FDS	Fri, Apr 24, 2009	50.15	50.86	49.26	50.38
3216	NYSE	FDS	Thu, Apr 23, 2009	49.20	49.82	48.64	49.82
3215	NYSE	FDS	Wed, Apr 22, 2009	48.50	49.78	47.59	49.26
3214	NYSE	FDS	Tue, Apr 21, 2009	48.00	49.35	47.59	48.55
3213	NYSE	FDS	Mon, Apr 20, 2009	48.45	49.66	48.11	48.14
3212	NYSE	FDS	Fri, Apr 17, 2009	49.14	49.40	48.77	49.16
3211	NYSE	FDS	Thu, Apr 16, 2009	49.54	49.54	48.24	49.14
3210	NYSE	FDS	Wed, Apr 15, 2009	48.68	49.03	47.81	49.03
3209	NYSE	FDS	Tue, Apr 14, 2009	48.37	49.74	47.98	48.47
3208	NYSE	FDS	Mon, Apr 13, 2009	47.89	49.06	47.84	48.84
3207	NYSE	FDS	Thu, Apr 9, 2009	47.44	48.29	46.47	48.22
3206	NYSE	FDS	Wed, Apr 8, 2009	46.75	47.58	45.97	46.59
3205	NYSE	FDS	Tue, Apr 7, 2009	46.28	47.56	45.88	46.28
3204	NYSE	FDS	Mon, Apr 6, 2009	47.14	48.00	46.46	46.90
3203	NYSE	FDS	Fri, Apr 3, 2009	48.39	48.83	47.52	48.60
3202	NYSE	FDS	Thu, Apr 2, 2009	48.35	48.64	46.68	48.25
3201	NYSE	FDS	Wed, Apr 1, 2009	49.20	49.29	47.95	48.72
3200	NYSE	FDS	Tue, Mar 31, 2009	47.13	50.87	46.80	49.99
3199	NYSE	FDS	Mon, Mar 30, 2009	46.97	47.28	46.10	46.93
3198	NYSE	FDS	Fri, Mar 27, 2009	49.98	49.98	47.50	47.81
3197	NYSE	FDS	Thu, Mar 26, 2009	47.39	48.31	46.60	48.31
3196	NYSE	FDS	Wed, Mar 25, 2009	46.42	48.12	45.96	47.01
3195	NYSE	FDS	Tue, Mar 24, 2009	44.95	46.83	44.00	46.33
3194	NYSE	FDS	Mon, Mar 23, 2009	44.13	45.91	43.60	45.17
3193	NYSE	FDS	Fri, Mar 20, 2009	44.68	45.07	42.89	43.00
3192	NYSE	FDS	Thu, Mar 19, 2009	44.45	45.32	44.14	44.53
3191	NYSE	FDS	Wed, Mar 18, 2009	41.98	44.29	41.48	44.17
3190	NYSE	FDS	Tue, Mar 17, 2009	42.80	42.80	39.81	41.99
3189	NYSE	FDS	Mon, Mar 16, 2009	39.08	39.29	37.44	38.97
3188	NYSE	FDS	Fri, Mar 13, 2009	37.68	38.95	37.36	38.95
3187	NYSE	FDS	Thu, Mar 12, 2009	37.24	37.90	36.50	37.79
3186	NYSE	FDS	Wed, Mar 11, 2009	37.49	37.49	35.95	37.09
3185	NYSE	FDS	Tue, Mar 10, 2009	36.49	37.46	36.05	37.46
3184	NYSE	FDS	Mon, Mar 9, 2009	36.40	36.91	35.56	35.76
3183	NYSE	FDS	Fri, Mar 6, 2009	37.09	37.55	35.79	36.88
3182	NYSE	FDS	Thu, Mar 5, 2009	36.39	37.27	36.13	36.84
3181	NYSE	FDS	Wed, Mar 4, 2009	37.11	37.83	36.48	37.08
3180	NYSE	FDS	Tue, Mar 3, 2009	37.91	37.91	35.94	36.23
3179	NYSE	FDS	Mon, Mar 2, 2009	40.22	40.22	36.74	37.43
3178	NYSE	FDS	Fri, Feb 27, 2009	38.62	39.35	38.09	38.54
3177	NYSE	FDS	Thu, Feb 26, 2009	40.52	42.68	38.63	38.94
3176	NYSE	FDS	Wed, Feb 25, 2009	40.17	40.77	38.14	39.99
3175	NYSE	FDS	Tue, Feb 24, 2009	37.34	40.55	37.00	40.51
3174	NYSE	FDS	Mon, Feb 23, 2009	38.50	39.19	36.76	36.88
3173	NYSE	FDS	Fri, Feb 20, 2009	39.50	40.00	38.06	38.51
3172	NYSE	FDS	Thu, Feb 19, 2009	40.91	41.53	39.63	40.27
3171	NYSE	FDS	Wed, Feb 18, 2009	42.12	42.82	40.54	40.80
3170	NYSE	FDS	Tue, Feb 17, 2009	41.94	42.06	40.73	42.06
3169	NYSE	FDS	Fri, Feb 13, 2009	42.64	43.38	41.77	41.77
3168	NYSE	FDS	Thu, Feb 12, 2009	41.13	42.91	41.13	42.72
3167	NYSE	FDS	Wed, Feb 11, 2009	42.25	42.49	41.43	42.01
3166	NYSE	FDS	Tue, Feb 10, 2009	42.37	43.62	41.94	42.08
3165	NYSE	FDS	Mon, Feb 9, 2009	42.23	43.20	41.99	42.77
3164	NYSE	FDS	Fri, Feb 6, 2009	41.32	42.34	40.92	42.22
3163	NYSE	FDS	Thu, Feb 5, 2009	41.24	41.58	40.69	41.17
3162	NYSE	FDS	Wed, Feb 4, 2009	41.02	41.96	40.51	41.18
3161	NYSE	FDS	Tue, Feb 3, 2009	40.89	40.89	39.99	40.29
3160	NYSE	FDS	Mon, Feb 2, 2009	39.08	41.02	39.08	40.77
3159	NYSE	FDS	Fri, Jan 30, 2009	40.16	40.82	39.17	39.80
3158	NYSE	FDS	Thu, Jan 29, 2009	40.21	40.74	39.95	40.23
3157	NYSE	FDS	Wed, Jan 28, 2009	40.59	41.53	40.10	41.05
3156	NYSE	FDS	Tue, Jan 27, 2009	40.69	40.78	39.46	39.89
3155	NYSE	FDS	Mon, Jan 26, 2009	39.91	41.77	39.91	40.55
3154	NYSE	FDS	Fri, Jan 23, 2009	40.59	41.52	39.86	40.27
3153	NYSE	FDS	Thu, Jan 22, 2009	41.86	41.92	40.54	41.11
3152	NYSE	FDS	Wed, Jan 21, 2009	41.00	42.62	40.77	42.53
3151	NYSE	FDS	Tue, Jan 20, 2009	42.27	42.75	40.15	40.27
3150	NYSE	FDS	Fri, Jan 16, 2009	42.79	45.00	41.49	42.83
3149	NYSE	FDS	Thu, Jan 15, 2009	41.41	42.60	40.68	42.09
3148	NYSE	FDS	Wed, Jan 14, 2009	43.00	43.00	41.21	41.52
3147	NYSE	FDS	Tue, Jan 13, 2009	42.04	43.44	42.04	43.21
3146	NYSE	FDS	Mon, Jan 12, 2009	42.90	43.59	42.21	43.03
3145	NYSE	FDS	Fri, Jan 9, 2009	43.87	44.11	42.39	43.01
3144	NYSE	FDS	Thu, Jan 8, 2009	44.11	44.67	43.42	44.24
3143	NYSE	FDS	Wed, Jan 7, 2009	45.11	45.27	43.19	44.07
3142	NYSE	FDS	Tue, Jan 6, 2009	45.02	48.75	44.78	45.89
3141	NYSE	FDS	Mon, Jan 5, 2009	45.28	45.62	44.33	45.09
3140	NYSE	FDS	Fri, Jan 2, 2009	44.00	46.00	43.28	45.60
3139	NYSE	FDS	Wed, Dec 31, 2008	45.19	45.19	42.96	44.24
3138	NYSE	FDS	Tue, Dec 30, 2008	41.87	43.93	41.87	43.50
3137	NYSE	FDS	Mon, Dec 29, 2008	42.56	42.71	41.33	41.65
3136	NYSE	FDS	Fri, Dec 26, 2008	42.32	42.66	41.74	42.54
3135	NYSE	FDS	Wed, Dec 24, 2008	42.65	42.98	41.93	42.12
3134	NYSE	FDS	Tue, Dec 23, 2008	45.18	45.35	42.81	42.94
3133	NYSE	FDS	Mon, Dec 22, 2008	44.27	44.31	43.07	43.97
3132	NYSE	FDS	Fri, Dec 19, 2008	42.10	45.81	41.91	44.25
3131	NYSE	FDS	Thu, Dec 18, 2008	42.27	42.98	41.50	42.24
3130	NYSE	FDS	Wed, Dec 17, 2008	39.94	43.09	38.81	41.68
3129	NYSE	FDS	Tue, Dec 16, 2008	40.55	40.93	38.25	39.95
3128	NYSE	FDS	Mon, Dec 15, 2008	36.67	36.91	34.23	35.70
3127	NYSE	FDS	Fri, Dec 12, 2008	36.00	36.89	34.82	36.78
3126	NYSE	FDS	Thu, Dec 11, 2008	38.00	39.00	36.11	36.62
3125	NYSE	FDS	Wed, Dec 10, 2008	38.63	39.91	38.16	38.36
3124	NYSE	FDS	Tue, Dec 9, 2008	38.31	39.78	37.75	38.41
3123	NYSE	FDS	Mon, Dec 8, 2008	36.89	39.17	36.81	38.80
3122	NYSE	FDS	Fri, Dec 5, 2008	36.00	36.25	33.51	36.00
3121	NYSE	FDS	Thu, Dec 4, 2008	38.90	39.25	35.55	36.26
3120	NYSE	FDS	Wed, Dec 3, 2008	37.50	39.36	36.85	39.16
3119	NYSE	FDS	Tue, Dec 2, 2008	36.67	37.91	35.83	37.70
3118	NYSE	FDS	Mon, Dec 1, 2008	39.10	39.30	35.65	35.65
3117	NYSE	FDS	Fri, Nov 28, 2008	39.06	40.00	38.25	40.00
3116	NYSE	FDS	Wed, Nov 26, 2008	37.61	39.35	36.38	39.20
3115	NYSE	FDS	Tue, Nov 25, 2008	37.15	37.48	36.06	37.41
3114	NYSE	FDS	Mon, Nov 24, 2008	34.94	37.24	34.36	36.89
3113	NYSE	FDS	Fri, Nov 21, 2008	33.74	34.10	31.15	34.10
3112	NYSE	FDS	Thu, Nov 20, 2008	35.54	36.00	33.10	33.18
3111	NYSE	FDS	Wed, Nov 19, 2008	36.06	37.92	34.67	35.83
3110	NYSE	FDS	Tue, Nov 18, 2008	37.15	37.47	34.94	36.12
3109	NYSE	FDS	Mon, Nov 17, 2008	37.93	38.17	36.33	36.90
3108	NYSE	FDS	Fri, Nov 14, 2008	38.26	40.38	36.28	38.18
3107	NYSE	FDS	Thu, Nov 13, 2008	34.14	37.14	33.44	37.14
3106	NYSE	FDS	Wed, Nov 12, 2008	34.41	34.87	33.82	33.98
3105	NYSE	FDS	Tue, Nov 11, 2008	35.82	35.82	34.53	34.89
3104	NYSE	FDS	Mon, Nov 10, 2008	37.54	37.74	35.87	36.26
3103	NYSE	FDS	Fri, Nov 7, 2008	36.49	37.53	36.25	36.90
3102	NYSE	FDS	Thu, Nov 6, 2008	37.90	38.68	36.01	36.15
3101	NYSE	FDS	Wed, Nov 5, 2008	40.07	41.20	37.65	37.90
3100	NYSE	FDS	Tue, Nov 4, 2008	40.03	41.06	39.41	40.06
3099	NYSE	FDS	Mon, Nov 3, 2008	38.93	40.09	38.75	39.31
3098	NYSE	FDS	Fri, Oct 31, 2008	38.31	39.32	37.92	38.79
3097	NYSE	FDS	Thu, Oct 30, 2008	37.73	39.97	36.83	37.93
3096	NYSE	FDS	Wed, Oct 29, 2008	38.54	38.54	36.05	36.86
3095	NYSE	FDS	Tue, Oct 28, 2008	35.00	37.01	33.64	36.89
3094	NYSE	FDS	Mon, Oct 27, 2008	35.17	35.94	34.08	34.08
3093	NYSE	FDS	Fri, Oct 24, 2008	33.76	36.71	32.00	35.80
3092	NYSE	FDS	Thu, Oct 23, 2008	38.83	39.23	35.94	36.65
3091	NYSE	FDS	Wed, Oct 22, 2008	39.56	39.56	37.96	38.69
3090	NYSE	FDS	Tue, Oct 21, 2008	41.46	42.90	39.67	39.93
3089	NYSE	FDS	Mon, Oct 20, 2008	42.50	42.80	40.86	42.23
3088	NYSE	FDS	Fri, Oct 17, 2008	41.08	44.20	40.36	41.85
3087	NYSE	FDS	Thu, Oct 16, 2008	41.04	42.59	39.18	42.15
3086	NYSE	FDS	Wed, Oct 15, 2008	46.37	46.37	40.98	40.98
3085	NYSE	FDS	Tue, Oct 14, 2008	49.72	50.31	44.95	46.06
3084	NYSE	FDS	Mon, Oct 13, 2008	45.17	48.00	44.50	48.00
3083	NYSE	FDS	Fri, Oct 10, 2008	39.91	44.71	38.75	43.02
3082	NYSE	FDS	Thu, Oct 9, 2008	44.74	45.17	41.44	41.90
3081	NYSE	FDS	Wed, Oct 8, 2008	43.37	46.27	42.64	44.64
3080	NYSE	FDS	Tue, Oct 7, 2008	46.89	47.26	43.42	43.47
3079	NYSE	FDS	Mon, Oct 6, 2008	46.75	46.93	44.15	45.96
3078	NYSE	FDS	Fri, Oct 3, 2008	50.09	50.15	47.56	47.62
3077	NYSE	FDS	Thu, Oct 2, 2008	51.02	51.20	48.86	49.25
3076	NYSE	FDS	Wed, Oct 1, 2008	52.00	52.00	50.42	51.05
3075	NYSE	FDS	Tue, Sep 30, 2008	50.21	52.79	50.00	52.25
3074	NYSE	FDS	Mon, Sep 29, 2008	53.01	53.03	49.79	50.00
3073	NYSE	FDS	Fri, Sep 26, 2008	52.93	53.94	52.75	53.67
3072	NYSE	FDS	Thu, Sep 25, 2008	53.66	54.77	52.75	54.01
3071	NYSE	FDS	Wed, Sep 24, 2008	54.42	54.84	52.49	53.04
3070	NYSE	FDS	Tue, Sep 23, 2008	54.06	55.50	52.64	54.22
3069	NYSE	FDS	Mon, Sep 22, 2008	55.90	55.97	53.00	53.06
3068	NYSE	FDS	Fri, Sep 19, 2008	59.37	62.16	50.83	56.50
3067	NYSE	FDS	Thu, Sep 18, 2008	52.83	53.84	49.76	52.75
3066	NYSE	FDS	Wed, Sep 17, 2008	54.04	54.33	51.59	51.74
3065	NYSE	FDS	Tue, Sep 16, 2008	53.23	54.39	50.55	54.00
3064	NYSE	FDS	Mon, Sep 15, 2008	55.00	57.11	52.54	54.20
3063	NYSE	FDS	Fri, Sep 12, 2008	58.75	58.98	57.02	57.36
3062	NYSE	FDS	Thu, Sep 11, 2008	60.44	60.84	57.53	59.13
3061	NYSE	FDS	Wed, Sep 10, 2008	59.91	60.84	59.40	60.18
3060	NYSE	FDS	Tue, Sep 9, 2008	60.75	62.80	59.24	59.44
3059	NYSE	FDS	Mon, Sep 8, 2008	59.38	61.46	59.38	60.45
3058	NYSE	FDS	Fri, Sep 5, 2008	59.03	59.03	57.15	57.93
3057	NYSE	FDS	Thu, Sep 4, 2008	61.20	61.42	58.63	58.96
3056	NYSE	FDS	Wed, Sep 3, 2008	63.34	64.74	62.09	62.09
3055	NYSE	FDS	Tue, Sep 2, 2008	63.50	65.00	63.13	63.59
3054	NYSE	FDS	Fri, Aug 29, 2008	63.06	63.45	62.58	62.71
3053	NYSE	FDS	Thu, Aug 28, 2008	63.43	64.00	63.18	63.49
3052	NYSE	FDS	Wed, Aug 27, 2008	62.70	63.73	62.63	63.24
3051	NYSE	FDS	Tue, Aug 26, 2008	61.89	63.01	61.66	62.48
3050	NYSE	FDS	Mon, Aug 25, 2008	64.35	64.50	61.70	61.76
3049	NYSE	FDS	Fri, Aug 22, 2008	63.74	64.00	62.90	64.00
3048	NYSE	FDS	Thu, Aug 21, 2008	62.61	63.94	62.39	63.34
3047	NYSE	FDS	Wed, Aug 20, 2008	64.04	64.12	62.62	63.00
3046	NYSE	FDS	Tue, Aug 19, 2008	64.87	65.14	63.42	64.02
3045	NYSE	FDS	Mon, Aug 18, 2008	66.73	67.17	65.17	65.45
3044	NYSE	FDS	Fri, Aug 15, 2008	66.11	67.80	65.65	66.49
3043	NYSE	FDS	Thu, Aug 14, 2008	63.05	66.00	63.05	65.67
3042	NYSE	FDS	Wed, Aug 13, 2008	64.26	64.39	62.94	64.07
3041	NYSE	FDS	Tue, Aug 12, 2008	63.68	64.25	63.21	63.63
3040	NYSE	FDS	Mon, Aug 11, 2008	63.12	64.38	62.04	63.92
3039	NYSE	FDS	Fri, Aug 8, 2008	61.27	63.55	61.27	63.37
3038	NYSE	FDS	Thu, Aug 7, 2008	59.85	61.30	59.51	61.27
3037	NYSE	FDS	Wed, Aug 6, 2008	58.48	60.20	58.00	60.20
3036	NYSE	FDS	Tue, Aug 5, 2008	57.99	58.99	57.84	58.77
3035	NYSE	FDS	Mon, Aug 4, 2008	58.09	58.09	57.26	57.74
3034	NYSE	FDS	Fri, Aug 1, 2008	57.89	58.95	57.02	58.45
3033	NYSE	FDS	Thu, Jul 31, 2008	57.67	58.44	57.08	57.67
3032	NYSE	FDS	Wed, Jul 30, 2008	58.94	59.06	57.66	58.52
3031	NYSE	FDS	Tue, Jul 29, 2008	55.77	58.06	55.56	57.94
3030	NYSE	FDS	Mon, Jul 28, 2008	57.29	57.76	54.96	55.61
3029	NYSE	FDS	Fri, Jul 25, 2008	57.35	57.97	56.68	57.17
3028	NYSE	FDS	Thu, Jul 24, 2008	58.95	58.95	57.44	57.53
3027	NYSE	FDS	Wed, Jul 23, 2008	57.84	59.97	57.84	58.50
3026	NYSE	FDS	Tue, Jul 22, 2008	56.57	57.96	55.92	57.91
3025	NYSE	FDS	Mon, Jul 21, 2008	57.58	57.91	56.12	56.75
3024	NYSE	FDS	Fri, Jul 18, 2008	57.16	57.69	56.91	57.03
3023	NYSE	FDS	Thu, Jul 17, 2008	56.20	57.41	54.66	57.15
3022	NYSE	FDS	Wed, Jul 16, 2008	54.54	56.12	54.00	56.03
3021	NYSE	FDS	Tue, Jul 15, 2008	54.37	55.22	52.75	54.21
3020	NYSE	FDS	Mon, Jul 14, 2008	54.88	55.24	53.98	54.37
3019	NYSE	FDS	Fri, Jul 11, 2008	53.66	55.00	53.26	54.28
3018	NYSE	FDS	Thu, Jul 10, 2008	55.81	56.51	54.51	55.00
3017	NYSE	FDS	Wed, Jul 9, 2008	57.10	57.58	55.48	55.64
3016	NYSE	FDS	Tue, Jul 8, 2008	54.80	56.89	52.82	56.70
3015	NYSE	FDS	Mon, Jul 7, 2008	56.73	57.93	54.58	54.73
3014	NYSE	FDS	Thu, Jul 3, 2008	57.52	58.20	55.73	56.14
3013	NYSE	FDS	Wed, Jul 2, 2008	56.31	57.29	56.26	57.01
3012	NYSE	FDS	Tue, Jul 1, 2008	55.90	56.54	54.88	56.15
3011	NYSE	FDS	Mon, Jun 30, 2008	56.73	57.69	55.92	56.36
3010	NYSE	FDS	Fri, Jun 27, 2008	58.01	58.19	56.61	57.61
3009	NYSE	FDS	Thu, Jun 26, 2008	60.90	60.90	57.95	58.19
3008	NYSE	FDS	Wed, Jun 25, 2008	61.08	61.90	60.57	61.11
3007	NYSE	FDS	Tue, Jun 24, 2008	62.71	62.85	60.28	60.75
3006	NYSE	FDS	Mon, Jun 23, 2008	63.93	65.11	62.79	63.13
3005	NYSE	FDS	Fri, Jun 20, 2008	65.53	66.00	63.28	64.17
3004	NYSE	FDS	Thu, Jun 19, 2008	64.70	66.67	63.59	66.38
3003	NYSE	FDS	Wed, Jun 18, 2008	66.29	66.29	63.43	64.40
3002	NYSE	FDS	Tue, Jun 17, 2008	65.30	67.96	65.00	66.44
3001	NYSE	FDS	Mon, Jun 16, 2008	62.90	65.65	62.90	64.93
3000	NYSE	FDS	Fri, Jun 13, 2008	62.09	63.17	61.88	63.17
2999	NYSE	FDS	Thu, Jun 12, 2008	61.70	62.74	61.17	61.80
2998	NYSE	FDS	Wed, Jun 11, 2008	62.46	62.82	61.60	61.69
2997	NYSE	FDS	Tue, Jun 10, 2008	63.24	63.46	62.44	62.94
2996	NYSE	FDS	Mon, Jun 9, 2008	64.00	64.24	63.17	63.98
2995	NYSE	FDS	Fri, Jun 6, 2008	64.90	64.90	63.51	63.79
2994	NYSE	FDS	Thu, Jun 5, 2008	64.25	65.27	63.92	65.27
2993	NYSE	FDS	Wed, Jun 4, 2008	61.71	64.61	61.51	64.26
2992	NYSE	FDS	Tue, Jun 3, 2008	62.54	62.96	61.63	61.99
2991	NYSE	FDS	Mon, Jun 2, 2008	64.26	64.26	62.58	62.66
2990	NYSE	FDS	Fri, May 30, 2008	64.30	65.05	63.81	64.71
2989	NYSE	FDS	Thu, May 29, 2008	63.66	65.20	63.40	64.36
2988	NYSE	FDS	Wed, May 28, 2008	63.46	64.68	62.68	63.47
2987	NYSE	FDS	Tue, May 27, 2008	60.35	63.04	60.35	62.94
2986	NYSE	FDS	Fri, May 23, 2008	62.10	62.24	60.33	60.65
2985	NYSE	FDS	Thu, May 22, 2008	62.49	62.49	60.90	62.29
2984	NYSE	FDS	Wed, May 21, 2008	61.84	63.02	61.44	62.00
2983	NYSE	FDS	Tue, May 20, 2008	63.00	63.29	61.59	62.08
2982	NYSE	FDS	Mon, May 19, 2008	64.40	64.83	63.16	63.68
2981	NYSE	FDS	Fri, May 16, 2008	64.97	64.97	63.56	64.12
2980	NYSE	FDS	Thu, May 15, 2008	61.85	64.75	61.67	64.50
2979	NYSE	FDS	Wed, May 14, 2008	61.96	62.68	61.18	61.63
2978	NYSE	FDS	Tue, May 13, 2008	61.42	62.03	60.81	61.57
2977	NYSE	FDS	Mon, May 12, 2008	59.74	62.19	59.50	61.63
2976	NYSE	FDS	Fri, May 9, 2008	59.34	60.58	58.74	60.03
2975	NYSE	FDS	Thu, May 8, 2008	60.06	60.48	58.87	59.93
2974	NYSE	FDS	Wed, May 7, 2008	61.88	62.02	60.05	60.08
2973	NYSE	FDS	Tue, May 6, 2008	61.14	61.71	60.53	61.54
2972	NYSE	FDS	Mon, May 5, 2008	60.48	61.82	60.35	61.33
2971	NYSE	FDS	Fri, May 2, 2008	61.81	62.45	60.37	60.95
2970	NYSE	FDS	Thu, May 1, 2008	59.75	62.04	59.64	61.83
2969	NYSE	FDS	Wed, Apr 30, 2008	60.35	60.94	59.55	60.03
2968	NYSE	FDS	Tue, Apr 29, 2008	61.00	61.00	58.85	60.08
2967	NYSE	FDS	Mon, Apr 28, 2008	61.81	61.88	59.74	60.72
2966	NYSE	FDS	Fri, Apr 25, 2008	61.25	61.54	59.96	61.50
2965	NYSE	FDS	Thu, Apr 24, 2008	57.78	61.57	57.75	60.88
2964	NYSE	FDS	Wed, Apr 23, 2008	58.60	59.64	58.50	59.46
2963	NYSE	FDS	Tue, Apr 22, 2008	58.25	58.64	57.46	58.49
2962	NYSE	FDS	Mon, Apr 21, 2008	59.33	59.71	57.48	58.87
2961	NYSE	FDS	Fri, Apr 18, 2008	57.24	59.61	56.74	59.25
2960	NYSE	FDS	Thu, Apr 17, 2008	55.25	56.53	55.12	56.28
2959	NYSE	FDS	Wed, Apr 16, 2008	53.40	55.50	53.16	55.48
2958	NYSE	FDS	Tue, Apr 15, 2008	51.55	53.14	51.55	53.13
2957	NYSE	FDS	Mon, Apr 14, 2008	52.24	52.55	51.30	51.55
2956	NYSE	FDS	Fri, Apr 11, 2008	54.00	54.00	52.13	52.58
2955	NYSE	FDS	Thu, Apr 10, 2008	52.75	53.72	51.65	53.62
2954	NYSE	FDS	Wed, Apr 9, 2008	54.95	54.95	52.58	53.07
2953	NYSE	FDS	Tue, Apr 8, 2008	54.42	55.05	53.72	54.54
2952	NYSE	FDS	Mon, Apr 7, 2008	54.46	54.71	54.10	54.32
2951	NYSE	FDS	Fri, Apr 4, 2008	54.74	54.80	53.52	54.16
2950	NYSE	FDS	Thu, Apr 3, 2008	54.67	55.10	53.77	54.79
2949	NYSE	FDS	Wed, Apr 2, 2008	55.89	56.28	54.94	55.45
2948	NYSE	FDS	Tue, Apr 1, 2008	54.83	55.58	53.91	55.58
2947	NYSE	FDS	Mon, Mar 31, 2008	52.50	54.05	52.11	53.87
2946	NYSE	FDS	Fri, Mar 28, 2008	53.30	53.62	52.37	52.88
2945	NYSE	FDS	Thu, Mar 27, 2008	55.51	55.78	52.95	53.06
2944	NYSE	FDS	Wed, Mar 26, 2008	57.41	57.41	55.04	55.40
2943	NYSE	FDS	Tue, Mar 25, 2008	56.37	57.77	56.20	57.36
2942	NYSE	FDS	Mon, Mar 24, 2008	54.87	57.05	54.13	56.63
2941	NYSE	FDS	Thu, Mar 20, 2008	52.68	54.67	52.68	54.52
2940	NYSE	FDS	Wed, Mar 19, 2008	52.40	54.49	52.17	52.94
2939	NYSE	FDS	Tue, Mar 18, 2008	51.61	55.88	49.10	52.43
2938	NYSE	FDS	Mon, Mar 17, 2008	48.70	48.70	43.04	44.53
2937	NYSE	FDS	Fri, Mar 14, 2008	51.43	52.00	48.24	49.00
2936	NYSE	FDS	Thu, Mar 13, 2008	52.32	52.32	50.85	51.42
2935	NYSE	FDS	Wed, Mar 12, 2008	52.48	53.69	52.47	52.50
2934	NYSE	FDS	Tue, Mar 11, 2008	51.65	52.71	51.65	52.69
2933	NYSE	FDS	Mon, Mar 10, 2008	51.85	52.79	51.10	51.14
2932	NYSE	FDS	Fri, Mar 7, 2008	51.38	52.69	51.38	52.00
2931	NYSE	FDS	Thu, Mar 6, 2008	53.25	53.65	52.44	52.65
2930	NYSE	FDS	Wed, Mar 5, 2008	52.90	53.86	52.83	53.49
2929	NYSE	FDS	Tue, Mar 4, 2008	51.46	53.09	51.46	52.90
2928	NYSE	FDS	Mon, Mar 3, 2008	52.21	52.53	51.70	52.15
2927	NYSE	FDS	Fri, Feb 29, 2008	53.78	53.78	52.47	52.64
2926	NYSE	FDS	Thu, Feb 28, 2008	54.30	54.32	53.22	53.52
2925	NYSE	FDS	Wed, Feb 27, 2008	53.90	54.65	53.58	54.37
2924	NYSE	FDS	Tue, Feb 26, 2008	52.59	54.83	52.35	54.32
2923	NYSE	FDS	Mon, Feb 25, 2008	52.27	52.66	51.68	52.59
2922	NYSE	FDS	Fri, Feb 22, 2008	52.60	52.69	51.35	52.39
2921	NYSE	FDS	Thu, Feb 21, 2008	52.02	52.34	51.50	52.28
2920	NYSE	FDS	Wed, Feb 20, 2008	51.10	51.58	50.24	51.52
2919	NYSE	FDS	Tue, Feb 19, 2008	53.04	53.04	50.80	51.15
2918	NYSE	FDS	Fri, Feb 15, 2008	52.12	52.43	51.33	52.10
2917	NYSE	FDS	Thu, Feb 14, 2008	51.90	51.99	51.38	51.83
2916	NYSE	FDS	Wed, Feb 13, 2008	51.64	51.93	50.80	51.82
2915	NYSE	FDS	Tue, Feb 12, 2008	52.00	52.44	51.07	51.60
2914	NYSE	FDS	Mon, Feb 11, 2008	51.86	52.08	51.35	51.60
2913	NYSE	FDS	Fri, Feb 8, 2008	51.26	52.84	51.10	52.06
2912	NYSE	FDS	Thu, Feb 7, 2008	51.93	52.19	51.18	51.74
2911	NYSE	FDS	Wed, Feb 6, 2008	54.08	54.55	51.73	51.92
2910	NYSE	FDS	Tue, Feb 5, 2008	55.73	55.73	53.31	54.04
2909	NYSE	FDS	Mon, Feb 4, 2008	56.56	56.78	55.78	56.06
2908	NYSE	FDS	Fri, Feb 1, 2008	56.91	56.91	55.37	55.85
2907	NYSE	FDS	Thu, Jan 31, 2008	54.69	56.38	53.80	56.04
2906	NYSE	FDS	Wed, Jan 30, 2008	56.78	56.78	54.39	54.97
2905	NYSE	FDS	Tue, Jan 29, 2008	56.83	56.83	55.47	56.34
2904	NYSE	FDS	Mon, Jan 28, 2008	56.85	57.15	55.77	56.28
2903	NYSE	FDS	Fri, Jan 25, 2008	55.18	56.89	55.18	56.32
2902	NYSE	FDS	Thu, Jan 24, 2008	53.51	55.50	53.29	55.18
2901	NYSE	FDS	Wed, Jan 23, 2008	51.07	53.46	50.22	53.02
2900	NYSE	FDS	Tue, Jan 22, 2008	51.51	52.32	50.00	51.74
2899	NYSE	FDS	Fri, Jan 18, 2008	51.99	53.07	51.27	52.00
2898	NYSE	FDS	Thu, Jan 17, 2008	53.40	53.40	51.30	51.80
2897	NYSE	FDS	Wed, Jan 16, 2008	52.32	53.52	51.74	52.69
2896	NYSE	FDS	Tue, Jan 15, 2008	52.91	53.49	52.20	53.15
2895	NYSE	FDS	Mon, Jan 14, 2008	53.61	53.61	52.26	52.84
2894	NYSE	FDS	Fri, Jan 11, 2008	53.03	53.04	51.82	52.63
2893	NYSE	FDS	Thu, Jan 10, 2008	52.20	53.53	51.50	52.91
2892	NYSE	FDS	Wed, Jan 9, 2008	53.18	53.18	51.32	52.07
2891	NYSE	FDS	Tue, Jan 8, 2008	53.09	53.78	52.60	52.65
2890	NYSE	FDS	Mon, Jan 7, 2008	53.80	53.80	51.73	52.46
2889	NYSE	FDS	Fri, Jan 4, 2008	54.95	55.01	52.88	53.23
2888	NYSE	FDS	Thu, Jan 3, 2008	55.58	55.58	54.73	55.08
2887	NYSE	FDS	Wed, Jan 2, 2008	55.37	56.33	54.42	55.05
2886	NYSE	FDS	Mon, Dec 31, 2007	56.10	56.52	55.27	55.70
2885	NYSE	FDS	Fri, Dec 28, 2007	55.78	56.66	55.78	56.50
2884	NYSE	FDS	Thu, Dec 27, 2007	58.01	58.01	55.85	56.06
2883	NYSE	FDS	Wed, Dec 26, 2007	57.85	58.82	57.11	58.37
2882	NYSE	FDS	Mon, Dec 24, 2007	58.84	58.84	56.88	58.14
2881	NYSE	FDS	Fri, Dec 21, 2007	57.65	58.59	57.27	58.22
2880	NYSE	FDS	Thu, Dec 20, 2007	58.49	58.49	56.68	57.67
2879	NYSE	FDS	Wed, Dec 19, 2007	59.19	60.43	55.41	57.31
2878	NYSE	FDS	Tue, Dec 18, 2007	63.88	63.94	57.17	59.30
2877	NYSE	FDS	Mon, Dec 17, 2007	64.75	64.75	62.67	62.67
2876	NYSE	FDS	Fri, Dec 14, 2007	65.87	65.87	64.83	65.15
2875	NYSE	FDS	Thu, Dec 13, 2007	65.20	66.00	64.77	66.00
2874	NYSE	FDS	Wed, Dec 12, 2007	65.90	66.88	64.65	65.40
2873	NYSE	FDS	Tue, Dec 11, 2007	65.39	66.15	64.26	64.83
2872	NYSE	FDS	Mon, Dec 10, 2007	64.10	65.45	63.68	65.12
2871	NYSE	FDS	Fri, Dec 7, 2007	63.82	65.82	63.56	64.18
2870	NYSE	FDS	Thu, Dec 6, 2007	64.80	65.18	63.50	63.60
2869	NYSE	FDS	Wed, Dec 5, 2007	66.53	66.77	64.38	65.05
2868	NYSE	FDS	Tue, Dec 4, 2007	63.71	66.35	62.79	65.70
2867	NYSE	FDS	Mon, Dec 3, 2007	63.20	64.13	62.50	63.38
2866	NYSE	FDS	Fri, Nov 30, 2007	63.93	64.10	62.11	62.68
2865	NYSE	FDS	Thu, Nov 29, 2007	63.88	63.88	62.04	62.86
2864	NYSE	FDS	Wed, Nov 28, 2007	59.64	64.08	59.64	63.35
2863	NYSE	FDS	Tue, Nov 27, 2007	61.24	61.27	59.65	59.97
2862	NYSE	FDS	Mon, Nov 26, 2007	60.72	61.40	59.75	60.28
2861	NYSE	FDS	Fri, Nov 23, 2007	58.94	60.61	58.94	60.02
2860	NYSE	FDS	Wed, Nov 21, 2007	60.71	60.71	58.87	59.08
2859	NYSE	FDS	Tue, Nov 20, 2007	62.01	62.73	59.66	60.54
2858	NYSE	FDS	Mon, Nov 19, 2007	64.01	64.10	61.58	62.01
2857	NYSE	FDS	Fri, Nov 16, 2007	63.61	64.37	63.28	64.10
2856	NYSE	FDS	Thu, Nov 15, 2007	64.00	64.97	63.64	64.01
2855	NYSE	FDS	Wed, Nov 14, 2007	64.25	65.09	63.84	63.84
2854	NYSE	FDS	Tue, Nov 13, 2007	62.12	64.31	61.61	64.14
2853	NYSE	FDS	Mon, Nov 12, 2007	63.30	63.97	62.20	62.25
2852	NYSE	FDS	Fri, Nov 9, 2007	64.30	64.93	62.99	63.32
2851	NYSE	FDS	Thu, Nov 8, 2007	65.27	65.60	63.44	64.74
2850	NYSE	FDS	Wed, Nov 7, 2007	67.28	67.28	65.31	65.73
2849	NYSE	FDS	Tue, Nov 6, 2007	68.15	68.75	66.88	67.23
2848	NYSE	FDS	Mon, Nov 5, 2007	69.00	69.00	67.01	67.99
2847	NYSE	FDS	Fri, Nov 2, 2007	68.90	70.48	67.75	69.26
2846	NYSE	FDS	Thu, Nov 1, 2007	69.64	69.86	68.13	68.29
2845	NYSE	FDS	Wed, Oct 31, 2007	68.73	70.52	68.26	70.52
2844	NYSE	FDS	Tue, Oct 30, 2007	69.60	70.00	68.20	68.75
2843	NYSE	FDS	Mon, Oct 29, 2007	68.22	69.99	68.22	69.51
2842	NYSE	FDS	Fri, Oct 26, 2007	68.40	68.62	67.30	68.16
2841	NYSE	FDS	Thu, Oct 25, 2007	68.83	69.20	66.40	67.54
2840	NYSE	FDS	Wed, Oct 24, 2007	69.58	69.58	66.42	68.24
2839	NYSE	FDS	Tue, Oct 23, 2007	70.13	70.31	68.89	69.70
2838	NYSE	FDS	Mon, Oct 22, 2007	68.22	69.12	67.13	69.12
2837	NYSE	FDS	Fri, Oct 19, 2007	70.17	70.58	68.36	68.50
2836	NYSE	FDS	Thu, Oct 18, 2007	70.63	70.84	69.90	70.70
2835	NYSE	FDS	Wed, Oct 17, 2007	72.09	72.59	70.19	70.70
2834	NYSE	FDS	Tue, Oct 16, 2007	71.76	72.02	70.79	70.86
2833	NYSE	FDS	Mon, Oct 15, 2007	72.38	72.93	71.30	71.51
2832	NYSE	FDS	Fri, Oct 12, 2007	72.90	73.40	71.75	71.95
2831	NYSE	FDS	Thu, Oct 11, 2007	73.47	73.99	72.46	73.30
2830	NYSE	FDS	Wed, Oct 10, 2007	71.17	73.53	71.02	73.53
2829	NYSE	FDS	Tue, Oct 9, 2007	70.40	71.64	70.27	71.50
2828	NYSE	FDS	Mon, Oct 8, 2007	71.00	71.46	69.25	69.99
2827	NYSE	FDS	Fri, Oct 5, 2007	70.03	72.25	69.54	71.55
2826	NYSE	FDS	Thu, Oct 4, 2007	69.18	69.37	68.52	69.17
2825	NYSE	FDS	Wed, Oct 3, 2007	68.57	69.39	68.11	69.20
2824	NYSE	FDS	Tue, Oct 2, 2007	68.18	70.72	68.18	68.85
2823	NYSE	FDS	Mon, Oct 1, 2007	67.70	69.17	67.40	68.45
2822	NYSE	FDS	Fri, Sep 28, 2007	67.79	68.81	66.79	68.55
2821	NYSE	FDS	Thu, Sep 27, 2007	66.23	68.58	66.14	68.12
2820	NYSE	FDS	Wed, Sep 26, 2007	66.57	67.50	65.63	65.82
2819	NYSE	FDS	Tue, Sep 25, 2007	64.05	66.92	63.73	66.10
2818	NYSE	FDS	Mon, Sep 24, 2007	64.87	67.00	63.46	64.22
2817	NYSE	FDS	Fri, Sep 21, 2007	62.33	66.73	62.27	64.92
2816	NYSE	FDS	Thu, Sep 20, 2007	62.12	62.55	61.67	61.70
2815	NYSE	FDS	Wed, Sep 19, 2007	60.90	62.61	60.89	61.93
2814	NYSE	FDS	Tue, Sep 18, 2007	59.58	60.90	59.23	60.76
2813	NYSE	FDS	Mon, Sep 17, 2007	60.43	60.57	59.46	59.46
2812	NYSE	FDS	Fri, Sep 14, 2007	58.00	60.41	57.39	60.38
2811	NYSE	FDS	Thu, Sep 13, 2007	58.58	59.37	58.16	58.27
2810	NYSE	FDS	Wed, Sep 12, 2007	57.40	59.10	57.18	58.47
2809	NYSE	FDS	Tue, Sep 11, 2007	56.60	57.17	56.44	57.17
2808	NYSE	FDS	Mon, Sep 10, 2007	56.78	57.11	55.92	56.42
2807	NYSE	FDS	Fri, Sep 7, 2007	57.88	57.91	56.53	56.78
2806	NYSE	FDS	Thu, Sep 6, 2007	58.45	58.65	57.25	58.25
2805	NYSE	FDS	Wed, Sep 5, 2007	58.30	58.69	57.59	58.21
2804	NYSE	FDS	Tue, Sep 4, 2007	59.75	59.78	58.62	58.94
2803	NYSE	FDS	Fri, Aug 31, 2007	59.10	60.10	57.76	59.93
2802	NYSE	FDS	Thu, Aug 30, 2007	56.19	59.23	56.19	58.55
2801	NYSE	FDS	Wed, Aug 29, 2007	56.07	56.93	55.70	56.62
2800	NYSE	FDS	Tue, Aug 28, 2007	56.01	56.57	55.51	56.02
2799	NYSE	FDS	Mon, Aug 27, 2007	56.70	57.21	56.13	56.25
2798	NYSE	FDS	Fri, Aug 24, 2007	56.73	57.95	56.43	57.02
2797	NYSE	FDS	Thu, Aug 23, 2007	56.92	57.49	56.50	56.94
2796	NYSE	FDS	Wed, Aug 22, 2007	56.90	57.62	56.34	56.92
2795	NYSE	FDS	Tue, Aug 21, 2007	56.59	57.75	55.90	56.40
2794	NYSE	FDS	Mon, Aug 20, 2007	57.00	57.39	56.06	56.41
2793	NYSE	FDS	Fri, Aug 17, 2007	57.25	60.16	56.80	57.34
2792	NYSE	FDS	Thu, Aug 16, 2007	58.15	58.72	54.70	55.66
2791	NYSE	FDS	Wed, Aug 15, 2007	59.00	59.77	58.12	59.00
2790	NYSE	FDS	Tue, Aug 14, 2007	62.94	62.94	59.14	59.36
2789	NYSE	FDS	Mon, Aug 13, 2007	60.75	62.88	60.11	62.54
2788	NYSE	FDS	Fri, Aug 10, 2007	54.60	60.93	50.86	59.88
2787	NYSE	FDS	Thu, Aug 9, 2007	62.25	62.46	55.41	55.54
2786	NYSE	FDS	Wed, Aug 8, 2007	62.99	63.15	61.23	62.91
2785	NYSE	FDS	Tue, Aug 7, 2007	64.71	64.79	60.81	62.55
2784	NYSE	FDS	Mon, Aug 6, 2007	64.50	64.67	62.55	64.65
2783	NYSE	FDS	Fri, Aug 3, 2007	66.90	67.19	64.25	64.36
2782	NYSE	FDS	Thu, Aug 2, 2007	66.20	67.22	66.16	66.91
2781	NYSE	FDS	Wed, Aug 1, 2007	65.80	66.38	63.88	66.19
2780	NYSE	FDS	Tue, Jul 31, 2007	64.95	66.50	64.95	65.99
2779	NYSE	FDS	Mon, Jul 30, 2007	64.80	65.00	63.65	64.90
2778	NYSE	FDS	Fri, Jul 27, 2007	65.26	65.56	63.69	64.98
2777	NYSE	FDS	Thu, Jul 26, 2007	66.60	66.65	64.84	65.54
2776	NYSE	FDS	Wed, Jul 25, 2007	67.37	67.37	66.20	66.75
2775	NYSE	FDS	Tue, Jul 24, 2007	67.30	67.49	66.94	67.36
2774	NYSE	FDS	Mon, Jul 23, 2007	67.61	67.82	67.31	67.53
2773	NYSE	FDS	Fri, Jul 20, 2007	67.13	67.51	66.18	67.37
2772	NYSE	FDS	Thu, Jul 19, 2007	67.10	67.80	67.01	67.60
2771	NYSE	FDS	Wed, Jul 18, 2007	67.47	67.50	66.55	67.09
2770	NYSE	FDS	Tue, Jul 17, 2007	67.05	67.60	66.95	67.20
2769	NYSE	FDS	Mon, Jul 16, 2007	67.10	67.41	66.75	67.11
2768	NYSE	FDS	Fri, Jul 13, 2007	66.29	66.83	65.96	66.56
2767	NYSE	FDS	Thu, Jul 12, 2007	65.75	66.61	65.50	66.50
2766	NYSE	FDS	Wed, Jul 11, 2007	66.15	66.33	65.25	65.75
2765	NYSE	FDS	Tue, Jul 10, 2007	68.36	68.98	66.66	66.90
2764	NYSE	FDS	Mon, Jul 9, 2007	68.40	69.05	67.91	68.88
2763	NYSE	FDS	Fri, Jul 6, 2007	68.55	68.89	68.36	68.43
2762	NYSE	FDS	Thu, Jul 5, 2007	68.80	68.80	67.74	68.22
2761	NYSE	FDS	Tue, Jul 3, 2007	68.60	69.10	68.37	68.51
2760	NYSE	FDS	Mon, Jul 2, 2007	68.70	69.14	68.40	68.73
2759	NYSE	FDS	Fri, Jun 29, 2007	68.70	69.26	68.04	68.35
2758	NYSE	FDS	Thu, Jun 28, 2007	68.20	68.86	67.57	68.40
2757	NYSE	FDS	Wed, Jun 27, 2007	66.90	68.66	66.84	68.16
2756	NYSE	FDS	Tue, Jun 26, 2007	67.09	67.49	66.50	66.99
2755	NYSE	FDS	Mon, Jun 25, 2007	67.02	68.09	66.54	66.68
2754	NYSE	FDS	Fri, Jun 22, 2007	68.75	68.75	66.92	66.92
2753	NYSE	FDS	Thu, Jun 21, 2007	69.44	70.00	68.88	69.35
2752	NYSE	FDS	Wed, Jun 20, 2007	68.67	70.86	68.36	69.36
2751	NYSE	FDS	Tue, Jun 19, 2007	65.75	68.91	65.75	68.09
2750	NYSE	FDS	Mon, Jun 18, 2007	63.22	63.87	62.45	63.87
2749	NYSE	FDS	Fri, Jun 15, 2007	63.70	63.72	62.95	63.38
2748	NYSE	FDS	Thu, Jun 14, 2007	62.38	63.30	62.38	63.21
2747	NYSE	FDS	Wed, Jun 13, 2007	62.77	63.13	62.26	62.41
2746	NYSE	FDS	Tue, Jun 12, 2007	62.55	63.04	62.06	62.47
2745	NYSE	FDS	Mon, Jun 11, 2007	62.00	62.84	61.68	62.64
2744	NYSE	FDS	Fri, Jun 8, 2007	60.45	61.76	60.26	61.76
2743	NYSE	FDS	Thu, Jun 7, 2007	62.20	62.35	60.20	60.30
2742	NYSE	FDS	Wed, Jun 6, 2007	63.64	63.64	61.79	62.34
2741	NYSE	FDS	Tue, Jun 5, 2007	62.45	63.69	62.45	63.65
2740	NYSE	FDS	Mon, Jun 4, 2007	62.59	63.49	62.59	63.17
2739	NYSE	FDS	Fri, Jun 1, 2007	64.13	64.23	62.80	62.94
2738	NYSE	FDS	Thu, May 31, 2007	64.43	64.48	63.47	63.83
2737	NYSE	FDS	Wed, May 30, 2007	63.78	64.21	63.70	64.19
2736	NYSE	FDS	Tue, May 29, 2007	63.01	63.87	62.80	63.87
2735	NYSE	FDS	Fri, May 25, 2007	62.21	62.99	62.17	62.88
2734	NYSE	FDS	Thu, May 24, 2007	63.82	63.86	61.81	62.25
2733	NYSE	FDS	Wed, May 23, 2007	64.24	64.74	63.57	63.82
2732	NYSE	FDS	Tue, May 22, 2007	64.90	64.90	63.90	64.24
2731	NYSE	FDS	Mon, May 21, 2007	64.31	65.41	64.01	64.89
2730	NYSE	FDS	Fri, May 18, 2007	63.17	64.10	62.88	64.04
2729	NYSE	FDS	Thu, May 17, 2007	63.38	63.40	62.87	62.87
2728	NYSE	FDS	Wed, May 16, 2007	63.33	63.50	62.84	63.38
2727	NYSE	FDS	Tue, May 15, 2007	63.80	64.26	63.31	63.38
2726	NYSE	FDS	Mon, May 14, 2007	64.01	64.95	63.80	63.86
2725	NYSE	FDS	Fri, May 11, 2007	63.24	64.20	62.94	64.01
2724	NYSE	FDS	Thu, May 10, 2007	61.51	63.39	61.51	63.23
2723	NYSE	FDS	Wed, May 9, 2007	63.40	63.57	63.10	63.22
2722	NYSE	FDS	Tue, May 8, 2007	62.98	63.41	62.63	63.39
2721	NYSE	FDS	Mon, May 7, 2007	63.00	63.55	62.88	62.98
2720	NYSE	FDS	Fri, May 4, 2007	63.00	64.31	63.00	63.28
2719	NYSE	FDS	Thu, May 3, 2007	62.13	62.64	61.77	62.46
2718	NYSE	FDS	Wed, May 2, 2007	61.68	62.55	61.61	62.21
2717	NYSE	FDS	Tue, May 1, 2007	61.75	61.84	61.00	61.51
2716	NYSE	FDS	Mon, Apr 30, 2007	62.10	62.21	61.51	61.51
2715	NYSE	FDS	Fri, Apr 27, 2007	62.47	62.78	62.12	62.56
2714	NYSE	FDS	Thu, Apr 26, 2007	62.25	62.67	62.07	62.52
2713	NYSE	FDS	Wed, Apr 25, 2007	61.47	62.42	61.01	62.30
2712	NYSE	FDS	Tue, Apr 24, 2007	61.99	61.99	61.40	61.58
2711	NYSE	FDS	Mon, Apr 23, 2007	61.18	62.10	61.15	62.03
2710	NYSE	FDS	Fri, Apr 20, 2007	61.60	61.69	61.00	61.35
2709	NYSE	FDS	Thu, Apr 19, 2007	61.50	61.53	60.96	61.04
2708	NYSE	FDS	Wed, Apr 18, 2007	62.09	62.12	61.60	61.90
2707	NYSE	FDS	Tue, Apr 17, 2007	61.40	62.43	61.37	62.10
2706	NYSE	FDS	Mon, Apr 16, 2007	60.50	61.83	60.23	61.70
2705	NYSE	FDS	Fri, Apr 13, 2007	60.86	61.14	60.18	60.69
2704	NYSE	FDS	Thu, Apr 12, 2007	60.77	61.08	60.11	61.07
2703	NYSE	FDS	Wed, Apr 11, 2007	61.40	61.40	60.57	61.01
2702	NYSE	FDS	Tue, Apr 10, 2007	62.45	62.45	61.55	61.81
2701	NYSE	FDS	Mon, Apr 9, 2007	62.49	62.55	61.87	62.45
2700	NYSE	FDS	Thu, Apr 5, 2007	62.50	62.91	62.00	62.49
2699	NYSE	FDS	Wed, Apr 4, 2007	62.90	63.18	62.32	62.67
2698	NYSE	FDS	Tue, Apr 3, 2007	62.25	63.26	62.25	62.94
2697	NYSE	FDS	Mon, Apr 2, 2007	62.78	62.98	61.98	62.13
2696	NYSE	FDS	Fri, Mar 30, 2007	63.00	63.19	62.25	62.85
2695	NYSE	FDS	Thu, Mar 29, 2007	62.37	63.27	61.91	62.88
2694	NYSE	FDS	Wed, Mar 28, 2007	62.89	62.89	61.64	61.78
2693	NYSE	FDS	Tue, Mar 27, 2007	63.89	63.89	62.77	62.94
2692	NYSE	FDS	Mon, Mar 26, 2007	64.70	65.25	63.76	64.16
2691	NYSE	FDS	Fri, Mar 23, 2007	65.91	66.00	64.90	65.64
2690	NYSE	FDS	Thu, Mar 22, 2007	66.23	66.51	64.71	66.01
2689	NYSE	FDS	Wed, Mar 21, 2007	64.95	66.36	64.18	65.85
2688	NYSE	FDS	Tue, Mar 20, 2007	67.25	68.13	62.90	64.70
2687	NYSE	FDS	Mon, Mar 19, 2007	66.58	66.65	64.15	64.70
2686	NYSE	FDS	Fri, Mar 16, 2007	66.88	66.95	66.12	66.58
2685	NYSE	FDS	Thu, Mar 15, 2007	65.70	66.83	65.61	66.74
2684	NYSE	FDS	Wed, Mar 14, 2007	65.24	65.76	64.35	65.53
2683	NYSE	FDS	Tue, Mar 13, 2007	65.75	65.75	64.86	65.24
2682	NYSE	FDS	Mon, Mar 12, 2007	64.85	66.37	64.25	65.95
2681	NYSE	FDS	Fri, Mar 9, 2007	63.70	63.95	62.61	63.31
2680	NYSE	FDS	Thu, Mar 8, 2007	62.50	63.84	62.32	63.28
2679	NYSE	FDS	Wed, Mar 7, 2007	61.99	62.46	61.53	62.15
2678	NYSE	FDS	Tue, Mar 6, 2007	60.70	62.27	60.70	61.94
2677	NYSE	FDS	Mon, Mar 5, 2007	59.75	60.70	59.00	60.38
2676	NYSE	FDS	Fri, Mar 2, 2007	59.89	60.60	59.37	60.44
2675	NYSE	FDS	Thu, Mar 1, 2007	59.87	60.40	58.84	60.00
2674	NYSE	FDS	Wed, Feb 28, 2007	59.60	61.00	58.90	60.86
2673	NYSE	FDS	Tue, Feb 27, 2007	61.00	61.32	59.51	59.73
2672	NYSE	FDS	Mon, Feb 26, 2007	62.74	62.83	61.67	61.79
2671	NYSE	FDS	Fri, Feb 23, 2007	62.72	62.72	62.00	62.55
2670	NYSE	FDS	Thu, Feb 22, 2007	63.20	63.60	62.35	62.68
2669	NYSE	FDS	Wed, Feb 21, 2007	62.47	63.48	62.44	63.25
2668	NYSE	FDS	Tue, Feb 20, 2007	61.77	62.64	61.35	62.57
2667	NYSE	FDS	Fri, Feb 16, 2007	61.11	62.25	61.08	61.73
2666	NYSE	FDS	Thu, Feb 15, 2007	60.00	61.33	59.76	61.18
2665	NYSE	FDS	Wed, Feb 14, 2007	59.60	60.62	59.57	60.09
2664	NYSE	FDS	Tue, Feb 13, 2007	58.80	59.61	58.55	59.48
2663	NYSE	FDS	Mon, Feb 12, 2007	59.23	59.62	58.95	59.04
2662	NYSE	FDS	Fri, Feb 9, 2007	59.88	60.03	59.15	59.29
2661	NYSE	FDS	Thu, Feb 8, 2007	59.79	60.15	59.67	59.89
2660	NYSE	FDS	Wed, Feb 7, 2007	59.40	60.34	59.25	60.15
2659	NYSE	FDS	Tue, Feb 6, 2007	59.05	59.54	58.95	59.47
2658	NYSE	FDS	Mon, Feb 5, 2007	59.12	59.65	59.00	59.13
2657	NYSE	FDS	Fri, Feb 2, 2007	58.34	59.64	58.34	59.37
2656	NYSE	FDS	Thu, Feb 1, 2007	58.42	59.22	58.01	59.22
2655	NYSE	FDS	Wed, Jan 31, 2007	58.09	58.32	57.61	58.08
2654	NYSE	FDS	Tue, Jan 30, 2007	57.70	58.66	57.57	58.38
2653	NYSE	FDS	Mon, Jan 29, 2007	57.60	57.82	57.11	57.65
2652	NYSE	FDS	Fri, Jan 26, 2007	57.01	57.76	57.01	57.56
2651	NYSE	FDS	Thu, Jan 25, 2007	57.19	57.35	56.90	57.06
2650	NYSE	FDS	Wed, Jan 24, 2007	56.77	57.41	56.77	57.17
2649	NYSE	FDS	Tue, Jan 23, 2007	57.25	57.69	56.58	56.65
2648	NYSE	FDS	Mon, Jan 22, 2007	57.70	57.85	56.52	57.11
2647	NYSE	FDS	Fri, Jan 19, 2007	58.04	58.10	57.00	57.50
2646	NYSE	FDS	Thu, Jan 18, 2007	58.70	58.81	57.38	57.58
2645	NYSE	FDS	Wed, Jan 17, 2007	58.53	58.85	58.18	58.78
2644	NYSE	FDS	Tue, Jan 16, 2007	57.70	59.28	57.70	58.78
2643	NYSE	FDS	Fri, Jan 12, 2007	56.40	57.91	56.40	57.61
2642	NYSE	FDS	Thu, Jan 11, 2007	55.20	56.10	55.14	55.95
2641	NYSE	FDS	Wed, Jan 10, 2007	55.20	55.44	54.72	55.34
2640	NYSE	FDS	Tue, Jan 9, 2007	55.30	55.53	54.60	55.30
2639	NYSE	FDS	Mon, Jan 8, 2007	55.50	55.57	54.68	55.38
2638	NYSE	FDS	Fri, Jan 5, 2007	55.80	55.97	54.91	55.35
2637	NYSE	FDS	Thu, Jan 4, 2007	55.50	56.26	55.05	56.05
2636	NYSE	FDS	Wed, Jan 3, 2007	56.55	56.71	55.02	55.78
2635	NYSE	FDS	Fri, Dec 29, 2006	56.88	57.06	56.37	56.48
2634	NYSE	FDS	Thu, Dec 28, 2006	57.08	57.35	56.90	57.03
2633	NYSE	FDS	Wed, Dec 27, 2006	56.70	57.51	56.62	57.23
2632	NYSE	FDS	Tue, Dec 26, 2006	56.52	56.85	56.35	56.76
2631	NYSE	FDS	Fri, Dec 22, 2006	56.55	57.09	56.50	56.60
2630	NYSE	FDS	Thu, Dec 21, 2006	56.90	56.95	56.50	56.72
2629	NYSE	FDS	Wed, Dec 20, 2006	56.63	57.27	56.50	56.76
2628	NYSE	FDS	Tue, Dec 19, 2006	54.98	58.05	54.10	56.62
2627	NYSE	FDS	Mon, Dec 18, 2006	54.50	54.99	54.30	54.63
2626	NYSE	FDS	Fri, Dec 15, 2006	54.99	54.99	54.13	54.50
2625	NYSE	FDS	Thu, Dec 14, 2006	54.60	55.32	54.35	54.74
2624	NYSE	FDS	Wed, Dec 13, 2006	54.10	54.69	54.10	54.40
2623	NYSE	FDS	Tue, Dec 12, 2006	53.58	54.17	53.44	53.95
2622	NYSE	FDS	Mon, Dec 11, 2006	53.74	54.16	53.47	53.78
2621	NYSE	FDS	Fri, Dec 8, 2006	53.57	54.18	53.15	53.94
2620	NYSE	FDS	Thu, Dec 7, 2006	54.35	54.55	53.12	53.51
2619	NYSE	FDS	Wed, Dec 6, 2006	54.19	54.38	54.06	54.32
2618	NYSE	FDS	Tue, Dec 5, 2006	53.98	54.23	53.52	54.11
2617	NYSE	FDS	Mon, Dec 4, 2006	53.17	54.00	53.15	53.85
2616	NYSE	FDS	Fri, Dec 1, 2006	53.30	53.50	52.49	53.22
2615	NYSE	FDS	Thu, Nov 30, 2006	53.10	53.47	52.51	52.88
2614	NYSE	FDS	Wed, Nov 29, 2006	52.87	53.35	52.73	53.10
2613	NYSE	FDS	Tue, Nov 28, 2006	52.56	52.84	51.95	52.73
2612	NYSE	FDS	Mon, Nov 27, 2006	53.45	53.50	52.60	52.61
2611	NYSE	FDS	Fri, Nov 24, 2006	53.23	53.68	53.14	53.62
2610	NYSE	FDS	Wed, Nov 22, 2006	53.00	53.61	52.70	53.43
2609	NYSE	FDS	Tue, Nov 21, 2006	52.25	53.28	52.22	52.98
2608	NYSE	FDS	Mon, Nov 20, 2006	52.75	52.75	52.17	52.47
2607	NYSE	FDS	Fri, Nov 17, 2006	53.50	53.50	52.82	52.95
2606	NYSE	FDS	Thu, Nov 16, 2006	53.30	53.79	53.15	53.51
2605	NYSE	FDS	Wed, Nov 15, 2006	52.39	53.40	52.18	53.14
2604	NYSE	FDS	Tue, Nov 14, 2006	51.98	52.51	51.50	52.49
2603	NYSE	FDS	Mon, Nov 13, 2006	52.01	52.21	51.76	51.99
2602	NYSE	FDS	Fri, Nov 10, 2006	51.83	52.47	51.75	52.13
2601	NYSE	FDS	Thu, Nov 9, 2006	52.44	52.44	51.76	51.88
2600	NYSE	FDS	Wed, Nov 8, 2006	51.91	52.58	51.80	52.58
2599	NYSE	FDS	Tue, Nov 7, 2006	52.50	52.74	52.06	52.11
2598	NYSE	FDS	Mon, Nov 6, 2006	51.23	52.48	51.15	52.40
2597	NYSE	FDS	Fri, Nov 3, 2006	51.40	51.51	50.70	51.14
2596	NYSE	FDS	Thu, Nov 2, 2006	50.43	51.44	50.35	51.29
2595	NYSE	FDS	Wed, Nov 1, 2006	51.15	51.30	50.45	50.51
2594	NYSE	FDS	Tue, Oct 31, 2006	51.57	51.67	50.72	50.90
2593	NYSE	FDS	Mon, Oct 30, 2006	51.70	52.05	51.30	51.56
2592	NYSE	FDS	Fri, Oct 27, 2006	52.00	52.43	51.66	51.70
2591	NYSE	FDS	Thu, Oct 26, 2006	51.70	52.32	51.45	52.24
2590	NYSE	FDS	Wed, Oct 25, 2006	51.00	51.72	50.97	51.56
2589	NYSE	FDS	Tue, Oct 24, 2006	50.54	51.18	50.52	51.01
2588	NYSE	FDS	Mon, Oct 23, 2006	49.97	50.65	49.97	50.64
2587	NYSE	FDS	Fri, Oct 20, 2006	50.60	50.60	49.71	50.17
2586	NYSE	FDS	Thu, Oct 19, 2006	50.90	51.24	50.54	50.66
2585	NYSE	FDS	Wed, Oct 18, 2006	51.10	51.75	50.71	51.03
2584	NYSE	FDS	Tue, Oct 17, 2006	50.84	51.19	50.15	51.11
2583	NYSE	FDS	Mon, Oct 16, 2006	50.83	51.50	50.82	50.99
2582	NYSE	FDS	Fri, Oct 13, 2006	51.20	51.20	50.63	50.82
2581	NYSE	FDS	Thu, Oct 12, 2006	50.47	51.37	50.47	51.24
2580	NYSE	FDS	Wed, Oct 11, 2006	50.74	50.86	50.02	50.33
2579	NYSE	FDS	Tue, Oct 10, 2006	50.95	51.10	50.51	50.89
2578	NYSE	FDS	Mon, Oct 9, 2006	49.93	51.17	49.61	51.02
2577	NYSE	FDS	Fri, Oct 6, 2006	50.33	50.33	49.65	49.94
2576	NYSE	FDS	Thu, Oct 5, 2006	49.75	50.54	49.72	50.45
2575	NYSE	FDS	Wed, Oct 4, 2006	48.55	50.00	48.14	49.94
2574	NYSE	FDS	Tue, Oct 3, 2006	48.85	48.92	48.35	48.69
2573	NYSE	FDS	Mon, Oct 2, 2006	48.67	49.20	48.53	48.73
2572	NYSE	FDS	Fri, Sep 29, 2006	49.42	49.55	48.44	48.57
2571	NYSE	FDS	Thu, Sep 28, 2006	49.41	49.55	48.91	49.42
2570	NYSE	FDS	Wed, Sep 27, 2006	48.75	49.69	48.75	49.48
2569	NYSE	FDS	Tue, Sep 26, 2006	48.75	49.30	48.08	49.18
2568	NYSE	FDS	Mon, Sep 25, 2006	48.10	49.02	48.10	48.95
2567	NYSE	FDS	Fri, Sep 22, 2006	47.99	48.47	47.85	48.30
2566	NYSE	FDS	Thu, Sep 21, 2006	48.72	48.74	47.82	48.17
2565	NYSE	FDS	Wed, Sep 20, 2006	48.50	49.09	48.15	48.58
2564	NYSE	FDS	Tue, Sep 19, 2006	48.55	49.60	48.00	48.10
2563	NYSE	FDS	Mon, Sep 18, 2006	47.35	47.35	45.36	45.65
2562	NYSE	FDS	Fri, Sep 15, 2006	47.44	47.44	46.80	47.21
2561	NYSE	FDS	Thu, Sep 14, 2006	47.31	47.60	46.85	47.57
2560	NYSE	FDS	Wed, Sep 13, 2006	46.34	47.56	45.90	47.31
2559	NYSE	FDS	Tue, Sep 12, 2006	45.44	46.48	45.11	46.24
2558	NYSE	FDS	Mon, Sep 11, 2006	43.70	45.61	43.70	45.44
2557	NYSE	FDS	Fri, Sep 8, 2006	44.23	44.23	43.15	43.74
2556	NYSE	FDS	Thu, Sep 7, 2006	43.33	44.06	43.20	43.35
2555	NYSE	FDS	Wed, Sep 6, 2006	44.03	44.09	43.32	43.32
2554	NYSE	FDS	Tue, Sep 5, 2006	44.83	44.83	44.20	44.24
2553	NYSE	FDS	Fri, Sep 1, 2006	44.25	44.71	44.19	44.63
2552	NYSE	FDS	Thu, Aug 31, 2006	43.98	44.43	43.91	44.10
2551	NYSE	FDS	Wed, Aug 30, 2006	43.91	44.15	43.55	43.98
2550	NYSE	FDS	Tue, Aug 29, 2006	43.53	44.14	43.33	43.91
2549	NYSE	FDS	Mon, Aug 28, 2006	43.15	44.15	43.15	43.74
2548	NYSE	FDS	Fri, Aug 25, 2006	43.30	43.46	43.00	43.33
2547	NYSE	FDS	Thu, Aug 24, 2006	43.50	43.50	43.07	43.38
2546	NYSE	FDS	Wed, Aug 23, 2006	43.75	44.00	43.31	43.41
2545	NYSE	FDS	Tue, Aug 22, 2006	44.32	44.66	43.55	43.60
2544	NYSE	FDS	Mon, Aug 21, 2006	44.81	44.82	44.06	44.20
2543	NYSE	FDS	Fri, Aug 18, 2006	44.90	44.91	44.42	44.91
2542	NYSE	FDS	Thu, Aug 17, 2006	45.24	45.89	44.74	45.01
2541	NYSE	FDS	Wed, Aug 16, 2006	44.67	45.25	44.44	45.20
2540	NYSE	FDS	Tue, Aug 15, 2006	43.88	44.52	43.75	44.35
2539	NYSE	FDS	Mon, Aug 14, 2006	42.72	44.00	42.65	43.39
2538	NYSE	FDS	Fri, Aug 11, 2006	42.90	42.91	42.31	42.72
2537	NYSE	FDS	Thu, Aug 10, 2006	42.74	43.35	42.30	43.09
2536	NYSE	FDS	Wed, Aug 9, 2006	43.71	43.77	42.80	42.85
2535	NYSE	FDS	Tue, Aug 8, 2006	43.51	43.82	43.35	43.51
2534	NYSE	FDS	Mon, Aug 7, 2006	43.97	44.02	43.24	43.44
2533	NYSE	FDS	Fri, Aug 4, 2006	44.10	44.40	43.71	44.02
2532	NYSE	FDS	Thu, Aug 3, 2006	43.80	44.11	43.80	43.88
2531	NYSE	FDS	Wed, Aug 2, 2006	43.80	44.49	43.80	43.95
2530	NYSE	FDS	Tue, Aug 1, 2006	43.80	43.88	43.37	43.47
2529	NYSE	FDS	Mon, Jul 31, 2006	44.10	44.40	43.78	43.90
2528	NYSE	FDS	Fri, Jul 28, 2006	43.02	44.20	43.02	44.13
2527	NYSE	FDS	Thu, Jul 27, 2006	43.55	43.90	42.86	42.92
2526	NYSE	FDS	Wed, Jul 26, 2006	44.20	44.37	43.45	43.50
2525	NYSE	FDS	Tue, Jul 25, 2006	44.31	44.65	43.95	44.39
2524	NYSE	FDS	Mon, Jul 24, 2006	43.61	44.35	43.61	44.30
2523	NYSE	FDS	Fri, Jul 21, 2006	43.24	44.00	43.23	43.61
2522	NYSE	FDS	Thu, Jul 20, 2006	43.50	43.56	43.08	43.11
2521	NYSE	FDS	Wed, Jul 19, 2006	42.70	43.77	42.70	43.60
2520	NYSE	FDS	Tue, Jul 18, 2006	42.90	43.10	42.35	42.61
2519	NYSE	FDS	Mon, Jul 17, 2006	44.10	44.53	42.80	42.83
2518	NYSE	FDS	Fri, Jul 14, 2006	45.27	45.43	44.76	45.04
2517	NYSE	FDS	Thu, Jul 13, 2006	45.55	45.75	45.42	45.42
2516	NYSE	FDS	Wed, Jul 12, 2006	46.00	46.36	45.73	45.75
2515	NYSE	FDS	Tue, Jul 11, 2006	45.91	46.48	45.26	46.11
2514	NYSE	FDS	Mon, Jul 10, 2006	46.25	46.77	45.87	45.91
2513	NYSE	FDS	Fri, Jul 7, 2006	46.85	46.85	46.05	46.10
2512	NYSE	FDS	Thu, Jul 6, 2006	47.50	47.63	46.63	47.02
2511	NYSE	FDS	Wed, Jul 5, 2006	47.30	47.30	46.41	47.13
2510	NYSE	FDS	Mon, Jul 3, 2006	46.98	47.30	46.80	47.20
2509	NYSE	FDS	Fri, Jun 30, 2006	45.15	47.30	45.00	47.30
2508	NYSE	FDS	Thu, Jun 29, 2006	44.85	44.95	44.00	44.94
2507	NYSE	FDS	Wed, Jun 28, 2006	44.78	44.82	44.30	44.60
2506	NYSE	FDS	Tue, Jun 27, 2006	45.20	45.40	44.66	44.74
2505	NYSE	FDS	Mon, Jun 26, 2006	46.38	46.69	45.93	46.25
2504	NYSE	FDS	Fri, Jun 23, 2006	45.33	46.79	44.90	46.29
2503	NYSE	FDS	Thu, Jun 22, 2006	46.10	46.10	44.84	45.33
2502	NYSE	FDS	Wed, Jun 21, 2006	46.18	46.50	45.71	46.17
2501	NYSE	FDS	Tue, Jun 20, 2006	46.00	47.75	45.19	46.18
2500	NYSE	FDS	Mon, Jun 19, 2006	42.75	43.35	42.34	42.81
2499	NYSE	FDS	Fri, Jun 16, 2006	43.15	43.29	42.51	42.69
2498	NYSE	FDS	Thu, Jun 15, 2006	42.28	43.59	42.04	43.27
2497	NYSE	FDS	Wed, Jun 14, 2006	41.51	42.20	41.47	42.09
2496	NYSE	FDS	Tue, Jun 13, 2006	42.25	43.03	41.20	41.69
2495	NYSE	FDS	Mon, Jun 12, 2006	43.50	43.50	42.44	42.44
2494	NYSE	FDS	Fri, Jun 9, 2006	43.23	44.17	43.13	43.50
2493	NYSE	FDS	Thu, Jun 8, 2006	44.03	44.10	42.60	43.73
2492	NYSE	FDS	Wed, Jun 7, 2006	44.14	45.51	43.75	44.73
2491	NYSE	FDS	Tue, Jun 6, 2006	44.93	44.95	43.81	44.21
2490	NYSE	FDS	Mon, Jun 5, 2006	46.10	46.50	44.88	44.93
2489	NYSE	FDS	Fri, Jun 2, 2006	46.11	46.84	45.61	46.16
2488	NYSE	FDS	Thu, Jun 1, 2006	44.95	45.81	44.95	45.81
2487	NYSE	FDS	Wed, May 31, 2006	45.67	45.93	44.66	44.91
2486	NYSE	FDS	Tue, May 30, 2006	46.90	46.93	45.30	45.43
2485	NYSE	FDS	Fri, May 26, 2006	45.71	47.13	45.60	46.78
2484	NYSE	FDS	Thu, May 25, 2006	44.30	45.08	44.16	45.03
2483	NYSE	FDS	Wed, May 24, 2006	44.30	44.64	42.91	43.94
2482	NYSE	FDS	Tue, May 23, 2006	44.25	45.07	44.18	44.18
2481	NYSE	FDS	Mon, May 22, 2006	43.85	44.64	43.80	44.00
2480	NYSE	FDS	Fri, May 19, 2006	44.05	44.50	43.56	43.98
2479	NYSE	FDS	Thu, May 18, 2006	45.49	45.49	44.23	44.23
2478	NYSE	FDS	Wed, May 17, 2006	46.13	47.42	45.39	45.43
2477	NYSE	FDS	Tue, May 16, 2006	44.45	46.90	44.45	46.23
2476	NYSE	FDS	Mon, May 15, 2006	42.05	42.79	41.73	42.59
2475	NYSE	FDS	Fri, May 12, 2006	43.27	43.33	41.80	42.10
2474	NYSE	FDS	Thu, May 11, 2006	44.68	44.72	43.46	43.47
2473	NYSE	FDS	Wed, May 10, 2006	44.27	45.11	44.08	44.80
2472	NYSE	FDS	Tue, May 9, 2006	44.20	44.54	44.05	44.37
2471	NYSE	FDS	Mon, May 8, 2006	44.41	44.42	44.07	44.28
2470	NYSE	FDS	Fri, May 5, 2006	44.20	44.89	44.13	44.66
2469	NYSE	FDS	Thu, May 4, 2006	44.30	44.41	43.99	44.00
2468	NYSE	FDS	Wed, May 3, 2006	44.33	44.60	44.00	44.15
2467	NYSE	FDS	Tue, May 2, 2006	43.41	44.43	43.05	44.18
2466	NYSE	FDS	Mon, May 1, 2006	44.24	44.66	43.04	43.33
2465	NYSE	FDS	Fri, Apr 28, 2006	45.11	45.14	44.02	44.14
2464	NYSE	FDS	Thu, Apr 27, 2006	44.80	45.55	44.41	45.27
2463	NYSE	FDS	Wed, Apr 26, 2006	44.40	45.29	44.33	44.93
2462	NYSE	FDS	Tue, Apr 25, 2006	44.50	44.54	44.02	44.35
2461	NYSE	FDS	Mon, Apr 24, 2006	45.05	45.09	44.47	44.50
2460	NYSE	FDS	Fri, Apr 21, 2006	45.37	45.93	45.07	45.19
2459	NYSE	FDS	Thu, Apr 20, 2006	44.15	45.01	44.06	44.96
2458	NYSE	FDS	Wed, Apr 19, 2006	43.86	44.38	43.40	44.13
2457	NYSE	FDS	Tue, Apr 18, 2006	42.69	44.04	42.69	43.94
2456	NYSE	FDS	Mon, Apr 17, 2006	43.20	43.62	42.46	42.70
2455	NYSE	FDS	Thu, Apr 13, 2006	43.10	43.50	42.81	43.20
2454	NYSE	FDS	Wed, Apr 12, 2006	42.85	43.34	42.79	43.29
2453	NYSE	FDS	Tue, Apr 11, 2006	43.70	43.74	42.63	42.83
2452	NYSE	FDS	Mon, Apr 10, 2006	43.45	43.85	43.26	43.64
2451	NYSE	FDS	Fri, Apr 7, 2006	43.80	44.49	43.25	43.37
2450	NYSE	FDS	Thu, Apr 6, 2006	43.50	43.90	43.14	43.59
2449	NYSE	FDS	Wed, Apr 5, 2006	43.50	44.31	43.00	44.07
2448	NYSE	FDS	Tue, Apr 4, 2006	43.40	43.99	43.33	43.80
2447	NYSE	FDS	Mon, Apr 3, 2006	44.20	44.61	43.24	43.51
2446	NYSE	FDS	Fri, Mar 31, 2006	43.77	44.35	43.61	44.35
2445	NYSE	FDS	Thu, Mar 30, 2006	44.12	44.55	43.42	43.84
2444	NYSE	FDS	Wed, Mar 29, 2006	43.65	44.46	43.61	44.17
2443	NYSE	FDS	Tue, Mar 28, 2006	43.61	44.04	42.93	43.57
2442	NYSE	FDS	Mon, Mar 27, 2006	43.53	44.12	43.07	43.76
2441	NYSE	FDS	Fri, Mar 24, 2006	43.15	43.75	43.15	43.69
2440	NYSE	FDS	Thu, Mar 23, 2006	43.00	43.70	42.70	43.53
2439	NYSE	FDS	Wed, Mar 22, 2006	43.34	43.64	42.60	43.20
2438	NYSE	FDS	Tue, Mar 21, 2006	41.70	43.78	41.40	43.31
2437	NYSE	FDS	Mon, Mar 20, 2006	41.15	41.70	40.40	40.74
2436	NYSE	FDS	Fri, Mar 17, 2006	40.78	41.15	40.38	41.00
2435	NYSE	FDS	Thu, Mar 16, 2006	40.82	41.00	40.40	40.60
2434	NYSE	FDS	Wed, Mar 15, 2006	40.51	40.66	40.00	40.66
2433	NYSE	FDS	Tue, Mar 14, 2006	40.04	40.58	39.76	40.51
2432	NYSE	FDS	Mon, Mar 13, 2006	40.00	40.47	39.75	39.91
2431	NYSE	FDS	Fri, Mar 10, 2006	39.10	40.06	39.10	39.97
2430	NYSE	FDS	Thu, Mar 9, 2006	39.11	39.39	38.75	39.11
2429	NYSE	FDS	Wed, Mar 8, 2006	39.40	39.55	38.86	39.16
2428	NYSE	FDS	Tue, Mar 7, 2006	39.50	39.50	39.13	39.43
2427	NYSE	FDS	Mon, Mar 6, 2006	38.77	39.91	38.77	39.62
2426	NYSE	FDS	Fri, Mar 3, 2006	39.70	40.08	39.40	39.72
2425	NYSE	FDS	Thu, Mar 2, 2006	40.10	40.13	39.49	39.86
2424	NYSE	FDS	Wed, Mar 1, 2006	39.30	40.19	39.22	40.09
2423	NYSE	FDS	Tue, Feb 28, 2006	39.95	39.95	39.10	39.15
2422	NYSE	FDS	Mon, Feb 27, 2006	39.82	40.60	39.70	39.98
2421	NYSE	FDS	Fri, Feb 24, 2006	39.43	40.17	39.20	39.81
2420	NYSE	FDS	Thu, Feb 23, 2006	39.25	39.95	39.16	39.68
2419	NYSE	FDS	Wed, Feb 22, 2006	38.79	39.47	38.79	39.28
2418	NYSE	FDS	Tue, Feb 21, 2006	39.05	39.47	38.22	38.79
2417	NYSE	FDS	Fri, Feb 17, 2006	38.65	39.11	38.44	39.00
2416	NYSE	FDS	Thu, Feb 16, 2006	38.15	38.73	38.08	38.58
2415	NYSE	FDS	Wed, Feb 15, 2006	38.11	38.41	37.90	38.14
2414	NYSE	FDS	Tue, Feb 14, 2006	37.65	38.30	37.61	38.14
2413	NYSE	FDS	Mon, Feb 13, 2006	38.10	38.38	37.53	37.80
2412	NYSE	FDS	Fri, Feb 10, 2006	38.05	38.38	37.40	38.15
2411	NYSE	FDS	Thu, Feb 9, 2006	38.15	38.76	38.05	38.08
2410	NYSE	FDS	Wed, Feb 8, 2006	38.40	38.40	38.01	38.15
2409	NYSE	FDS	Tue, Feb 7, 2006	38.75	38.84	38.29	38.48
2408	NYSE	FDS	Mon, Feb 6, 2006	39.33	39.33	38.20	38.88
2407	NYSE	FDS	Fri, Feb 3, 2006	39.58	39.74	39.18	39.45
2406	NYSE	FDS	Thu, Feb 2, 2006	39.99	39.99	39.40	39.68
2405	NYSE	FDS	Wed, Feb 1, 2006	39.68	40.14	39.52	40.02
2404	NYSE	FDS	Tue, Jan 31, 2006	39.62	40.01	39.49	39.88
2403	NYSE	FDS	Mon, Jan 30, 2006	39.80	40.27	39.35	39.67
2402	NYSE	FDS	Fri, Jan 27, 2006	39.80	40.25	39.61	40.13
2401	NYSE	FDS	Thu, Jan 26, 2006	39.45	39.99	39.35	39.77
2400	NYSE	FDS	Wed, Jan 25, 2006	39.86	39.92	39.01	39.37
2399	NYSE	FDS	Tue, Jan 24, 2006	38.75	40.00	38.74	39.89
2398	NYSE	FDS	Mon, Jan 23, 2006	38.77	38.92	38.23	38.47
2397	NYSE	FDS	Fri, Jan 20, 2006	40.00	40.00	38.69	38.79
2396	NYSE	FDS	Thu, Jan 19, 2006	39.68	39.89	39.47	39.85
2395	NYSE	FDS	Wed, Jan 18, 2006	39.72	39.99	39.37	39.66
2394	NYSE	FDS	Tue, Jan 17, 2006	40.23	40.23	39.52	39.97
2393	NYSE	FDS	Fri, Jan 13, 2006	40.45	40.82	40.12	40.48
2392	NYSE	FDS	Thu, Jan 12, 2006	40.82	40.98	40.50	40.60
2391	NYSE	FDS	Wed, Jan 11, 2006	40.91	41.10	40.65	40.89
2390	NYSE	FDS	Tue, Jan 10, 2006	40.10	41.03	39.91	40.91
2389	NYSE	FDS	Mon, Jan 9, 2006	40.48	40.78	40.16	40.30
2388	NYSE	FDS	Fri, Jan 6, 2006	40.05	41.00	39.95	40.38
2387	NYSE	FDS	Thu, Jan 5, 2006	40.50	40.60	39.72	39.80
2386	NYSE	FDS	Wed, Jan 4, 2006	41.00	41.85	40.95	41.79
2385	NYSE	FDS	Tue, Jan 3, 2006	41.10	41.19	39.75	40.84
2384	NYSE	FDS	Fri, Dec 30, 2005	40.80	41.31	40.36	41.16
2383	NYSE	FDS	Thu, Dec 29, 2005	41.30	41.68	40.88	40.93
2382	NYSE	FDS	Wed, Dec 28, 2005	41.03	41.42	40.94	41.28
2381	NYSE	FDS	Tue, Dec 27, 2005	41.66	42.28	41.05	41.20
2380	NYSE	FDS	Fri, Dec 23, 2005	41.56	41.74	40.79	41.63
2379	NYSE	FDS	Thu, Dec 22, 2005	42.20	42.30	41.05	41.76
2378	NYSE	FDS	Wed, Dec 21, 2005	41.05	42.16	41.01	42.04
2377	NYSE	FDS	Tue, Dec 20, 2005	41.25	41.94	40.17	41.03
2376	NYSE	FDS	Mon, Dec 19, 2005	40.80	40.98	40.17	40.37
2375	NYSE	FDS	Fri, Dec 16, 2005	39.50	40.56	39.41	40.50
2374	NYSE	FDS	Thu, Dec 15, 2005	39.50	39.65	39.01	39.50
2373	NYSE	FDS	Wed, Dec 14, 2005	38.46	39.67	38.46	39.27
2372	NYSE	FDS	Tue, Dec 13, 2005	38.47	39.15	38.09	38.16
2371	NYSE	FDS	Mon, Dec 12, 2005	39.19	39.48	38.11	38.40
2370	NYSE	FDS	Fri, Dec 9, 2005	38.60	39.28	38.26	38.94
2369	NYSE	FDS	Thu, Dec 8, 2005	38.27	39.14	38.06	38.60
2368	NYSE	FDS	Wed, Dec 7, 2005	39.10	39.25	38.16	38.37
2367	NYSE	FDS	Tue, Dec 6, 2005	38.84	39.28	38.65	38.74
2366	NYSE	FDS	Mon, Dec 5, 2005	38.65	39.05	38.50	38.87
2365	NYSE	FDS	Fri, Dec 2, 2005	39.30	39.30	38.35	38.53
2364	NYSE	FDS	Thu, Dec 1, 2005	38.97	39.93	38.72	39.39
2363	NYSE	FDS	Wed, Nov 30, 2005	38.50	38.91	38.45	38.72
2362	NYSE	FDS	Tue, Nov 29, 2005	38.01	38.50	37.85	38.30
2361	NYSE	FDS	Mon, Nov 28, 2005	37.80	38.50	37.42	37.91
2360	NYSE	FDS	Fri, Nov 25, 2005	37.89	38.02	37.58	37.71
2359	NYSE	FDS	Wed, Nov 23, 2005	37.48	38.00	37.25	37.89
2358	NYSE	FDS	Tue, Nov 22, 2005	37.22	37.64	37.09	37.55
2357	NYSE	FDS	Mon, Nov 21, 2005	37.81	37.81	36.60	37.42
2356	NYSE	FDS	Fri, Nov 18, 2005	37.50	38.20	37.04	37.61
2355	NYSE	FDS	Thu, Nov 17, 2005	36.25	37.06	35.97	37.05
2354	NYSE	FDS	Wed, Nov 16, 2005	36.33	36.34	35.75	36.11
2353	NYSE	FDS	Tue, Nov 15, 2005	36.60	36.77	36.06	36.25
2352	NYSE	FDS	Mon, Nov 14, 2005	36.38	36.81	36.22	36.71
2351	NYSE	FDS	Fri, Nov 11, 2005	36.76	36.76	35.80	36.30
2350	NYSE	FDS	Thu, Nov 10, 2005	36.14	36.95	35.59	36.92
2349	NYSE	FDS	Wed, Nov 9, 2005	35.77	36.50	35.61	36.04
2348	NYSE	FDS	Tue, Nov 8, 2005	35.78	35.78	35.48	35.62
2347	NYSE	FDS	Mon, Nov 7, 2005	35.45	36.22	35.22	36.00
2346	NYSE	FDS	Fri, Nov 4, 2005	35.95	35.95	35.00	35.33
2345	NYSE	FDS	Thu, Nov 3, 2005	36.00	36.33	35.65	35.83
2344	NYSE	FDS	Wed, Nov 2, 2005	35.00	35.98	35.00	35.83
2343	NYSE	FDS	Tue, Nov 1, 2005	34.87	35.35	34.62	35.08
2342	NYSE	FDS	Mon, Oct 31, 2005	34.03	35.25	34.03	35.07
2341	NYSE	FDS	Fri, Oct 28, 2005	33.39	34.05	33.34	33.93
2340	NYSE	FDS	Thu, Oct 27, 2005	33.85	33.90	33.24	33.34
2339	NYSE	FDS	Wed, Oct 26, 2005	33.90	34.40	33.56	33.94
2338	NYSE	FDS	Tue, Oct 25, 2005	34.37	34.43	33.97	34.09
2337	NYSE	FDS	Mon, Oct 24, 2005	33.61	34.45	33.61	34.45
2336	NYSE	FDS	Fri, Oct 21, 2005	32.86	33.62	32.86	33.41
2335	NYSE	FDS	Thu, Oct 20, 2005	33.90	34.05	32.52	32.87
2334	NYSE	FDS	Wed, Oct 19, 2005	33.10	33.96	32.59	33.94
2333	NYSE	FDS	Tue, Oct 18, 2005	33.20	33.52	33.00	33.15
2332	NYSE	FDS	Mon, Oct 17, 2005	33.90	33.90	32.97	33.28
2331	NYSE	FDS	Fri, Oct 14, 2005	33.83	33.86	33.21	33.65
2330	NYSE	FDS	Thu, Oct 13, 2005	33.00	33.87	32.96	33.53
2329	NYSE	FDS	Wed, Oct 12, 2005	34.00	34.31	32.93	33.15
2328	NYSE	FDS	Tue, Oct 11, 2005	33.76	34.48	33.48	33.93
2327	NYSE	FDS	Mon, Oct 10, 2005	34.87	34.87	33.22	33.53
2326	NYSE	FDS	Fri, Oct 7, 2005	34.27	34.27	33.47	33.92
2325	NYSE	FDS	Thu, Oct 6, 2005	34.27	34.68	33.92	34.27
2324	NYSE	FDS	Wed, Oct 5, 2005	34.58	35.08	34.25	34.33
2323	NYSE	FDS	Tue, Oct 4, 2005	35.20	35.50	34.36	34.51
2322	NYSE	FDS	Mon, Oct 3, 2005	35.42	35.66	34.84	35.04
2321	NYSE	FDS	Fri, Sep 30, 2005	35.40	35.49	34.94	35.24
2320	NYSE	FDS	Thu, Sep 29, 2005	35.02	35.52	34.60	35.50
2319	NYSE	FDS	Wed, Sep 28, 2005	34.05	35.05	34.03	34.94
2318	NYSE	FDS	Tue, Sep 27, 2005	35.70	35.70	34.87	35.18
2317	NYSE	FDS	Mon, Sep 26, 2005	35.79	36.83	35.30	35.60
2316	NYSE	FDS	Fri, Sep 23, 2005	36.08	36.08	34.95	35.61
2315	NYSE	FDS	Thu, Sep 22, 2005	37.75	37.75	35.73	36.08
2314	NYSE	FDS	Wed, Sep 21, 2005	37.40	39.29	37.01	37.80
2313	NYSE	FDS	Tue, Sep 20, 2005	35.45	38.30	35.45	37.75
2312	NYSE	FDS	Mon, Sep 19, 2005	32.65	32.72	31.64	32.00
2311	NYSE	FDS	Fri, Sep 16, 2005	34.18	34.30	32.33	32.55
2310	NYSE	FDS	Thu, Sep 15, 2005	34.26	34.43	33.78	33.93
2309	NYSE	FDS	Wed, Sep 14, 2005	34.41	34.78	34.02	34.11
2308	NYSE	FDS	Tue, Sep 13, 2005	34.63	34.71	34.09	34.23
2307	NYSE	FDS	Mon, Sep 12, 2005	34.52	35.04	34.35	34.88
2306	NYSE	FDS	Fri, Sep 9, 2005	33.95	34.69	33.79	34.68
2305	NYSE	FDS	Thu, Sep 8, 2005	34.35	34.36	33.67	33.85
2304	NYSE	FDS	Wed, Sep 7, 2005	35.40	35.40	34.45	34.55
2303	NYSE	FDS	Tue, Sep 6, 2005	35.03	35.50	35.03	35.50
2302	NYSE	FDS	Fri, Sep 2, 2005	35.24	35.24	34.86	35.05
2301	NYSE	FDS	Thu, Sep 1, 2005	35.00	35.75	35.00	35.31
2300	NYSE	FDS	Wed, Aug 31, 2005	34.51	35.08	34.35	35.00
2299	NYSE	FDS	Tue, Aug 30, 2005	34.48	34.75	34.40	34.59
2298	NYSE	FDS	Mon, Aug 29, 2005	34.27	34.69	34.07	34.68
2297	NYSE	FDS	Fri, Aug 26, 2005	34.61	34.80	34.34	34.42
2296	NYSE	FDS	Thu, Aug 25, 2005	34.16	34.74	34.16	34.52
2295	NYSE	FDS	Wed, Aug 24, 2005	34.18	34.92	34.00	34.11
2294	NYSE	FDS	Tue, Aug 23, 2005	34.20	34.26	33.68	34.08
2293	NYSE	FDS	Mon, Aug 22, 2005	34.47	34.69	34.10	34.25
2292	NYSE	FDS	Fri, Aug 19, 2005	34.33	34.61	34.26	34.37
2291	NYSE	FDS	Thu, Aug 18, 2005	34.65	34.68	34.20	34.37
2290	NYSE	FDS	Wed, Aug 17, 2005	34.20	35.00	34.15	34.75
2289	NYSE	FDS	Tue, Aug 16, 2005	34.42	34.63	34.08	34.23
2288	NYSE	FDS	Mon, Aug 15, 2005	34.60	34.90	34.30	34.42
2287	NYSE	FDS	Fri, Aug 12, 2005	34.58	34.73	34.22	34.30
2286	NYSE	FDS	Thu, Aug 11, 2005	34.33	34.86	34.30	34.78
2285	NYSE	FDS	Wed, Aug 10, 2005	34.42	34.60	34.14	34.45
2284	NYSE	FDS	Tue, Aug 9, 2005	35.30	35.30	33.70	34.19
2283	NYSE	FDS	Mon, Aug 8, 2005	35.80	35.94	34.72	34.99
2282	NYSE	FDS	Fri, Aug 5, 2005	36.90	36.92	35.59	35.90
2281	NYSE	FDS	Thu, Aug 4, 2005	37.45	37.45	36.74	37.05
2280	NYSE	FDS	Wed, Aug 3, 2005	37.67	37.67	37.05	37.57
2279	NYSE	FDS	Tue, Aug 2, 2005	37.48	37.88	37.24	37.77
2278	NYSE	FDS	Mon, Aug 1, 2005	36.67	37.72	36.67	37.51
2277	NYSE	FDS	Fri, Jul 29, 2005	36.85	37.11	36.48	36.68
2276	NYSE	FDS	Thu, Jul 28, 2005	36.30	37.14	36.07	37.01
2275	NYSE	FDS	Wed, Jul 27, 2005	36.40	36.52	35.81	36.31
2274	NYSE	FDS	Tue, Jul 26, 2005	36.45	36.83	36.13	36.60
2273	NYSE	FDS	Mon, Jul 25, 2005	36.52	37.10	36.31	36.38
2272	NYSE	FDS	Fri, Jul 22, 2005	37.00	37.21	36.38	36.75
2271	NYSE	FDS	Thu, Jul 21, 2005	37.40	37.42	36.25	36.91
2270	NYSE	FDS	Wed, Jul 20, 2005	36.52	37.49	36.42	37.43
2269	NYSE	FDS	Tue, Jul 19, 2005	36.00	36.76	35.85	36.76
2268	NYSE	FDS	Mon, Jul 18, 2005	36.21	36.31	36.00	36.05
2267	NYSE	FDS	Fri, Jul 15, 2005	36.16	36.47	35.76	36.36
2266	NYSE	FDS	Thu, Jul 14, 2005	36.61	36.88	36.01	36.33
2265	NYSE	FDS	Wed, Jul 13, 2005	36.45	36.55	36.00	36.27
2264	NYSE	FDS	Tue, Jul 12, 2005	36.32	36.50	36.04	36.44
2263	NYSE	FDS	Mon, Jul 11, 2005	35.98	36.53	35.90	36.51
2262	NYSE	FDS	Fri, Jul 8, 2005	35.87	36.29	35.65	36.14
2261	NYSE	FDS	Thu, Jul 7, 2005	35.14	35.86	35.13	35.82
2260	NYSE	FDS	Wed, Jul 6, 2005	36.08	36.08	35.55	35.74
2259	NYSE	FDS	Tue, Jul 5, 2005	36.42	36.45	35.83	36.00
2258	NYSE	FDS	Fri, Jul 1, 2005	36.20	36.49	35.79	36.42
2257	NYSE	FDS	Thu, Jun 30, 2005	35.97	36.28	35.50	35.84
2256	NYSE	FDS	Wed, Jun 29, 2005	36.11	36.25	35.83	35.90
2255	NYSE	FDS	Tue, Jun 28, 2005	35.70	36.38	35.40	36.16
2254	NYSE	FDS	Mon, Jun 27, 2005	35.42	35.73	35.25	35.54
2253	NYSE	FDS	Fri, Jun 24, 2005	36.08	36.08	35.38	35.64
2252	NYSE	FDS	Thu, Jun 23, 2005	35.86	36.31	35.80	36.14
2251	NYSE	FDS	Wed, Jun 22, 2005	35.65	36.10	35.55	36.03
2250	NYSE	FDS	Tue, Jun 21, 2005	34.50	36.05	34.04	35.69
2249	NYSE	FDS	Mon, Jun 20, 2005	33.55	33.55	32.70	33.25
2248	NYSE	FDS	Fri, Jun 17, 2005	34.50	34.63	33.16	33.65
2247	NYSE	FDS	Thu, Jun 16, 2005	31.97	33.00	31.80	33.00
2246	NYSE	FDS	Wed, Jun 15, 2005	32.11	32.22	31.71	32.04
2245	NYSE	FDS	Tue, Jun 14, 2005	31.81	31.99	31.61	31.87
2244	NYSE	FDS	Mon, Jun 13, 2005	31.73	31.92	31.52	31.83
2243	NYSE	FDS	Fri, Jun 10, 2005	31.83	31.89	31.44	31.86
2242	NYSE	FDS	Thu, Jun 9, 2005	31.05	31.90	30.75	31.79
2241	NYSE	FDS	Wed, Jun 8, 2005	31.08	31.40	30.89	31.05
2240	NYSE	FDS	Tue, Jun 7, 2005	31.20	31.31	30.61	30.83
2239	NYSE	FDS	Mon, Jun 6, 2005	31.11	31.39	30.84	31.17
2238	NYSE	FDS	Fri, Jun 3, 2005	31.85	31.89	31.03	31.10
2237	NYSE	FDS	Thu, Jun 2, 2005	32.00	32.30	31.74	31.90
2236	NYSE	FDS	Wed, Jun 1, 2005	32.04	32.73	31.81	32.09
2235	NYSE	FDS	Tue, May 31, 2005	32.05	32.17	31.82	32.01
2234	NYSE	FDS	Fri, May 27, 2005	32.01	32.15	31.92	31.99
2233	NYSE	FDS	Thu, May 26, 2005	31.71	32.07	31.62	31.90
2232	NYSE	FDS	Wed, May 25, 2005	32.23	32.34	31.67	31.71
2231	NYSE	FDS	Tue, May 24, 2005	32.90	32.95	32.24	32.50
2230	NYSE	FDS	Mon, May 23, 2005	31.57	32.38	31.57	32.19
2229	NYSE	FDS	Fri, May 20, 2005	31.85	31.95	31.48	31.67
2228	NYSE	FDS	Thu, May 19, 2005	31.40	31.82	30.80	31.76
2227	NYSE	FDS	Wed, May 18, 2005	30.50	31.53	30.25	31.53
2226	NYSE	FDS	Tue, May 17, 2005	27.99	29.25	27.99	29.14
2225	NYSE	FDS	Mon, May 16, 2005	27.57	28.10	27.52	28.04
2224	NYSE	FDS	Fri, May 13, 2005	27.64	28.05	27.31	27.66
2223	NYSE	FDS	Thu, May 12, 2005	27.70	27.94	27.36	27.61
2222	NYSE	FDS	Wed, May 11, 2005	27.70	27.87	27.11	27.74
2221	NYSE	FDS	Tue, May 10, 2005	27.80	27.99	27.55	27.66
2220	NYSE	FDS	Mon, May 9, 2005	27.95	27.97	27.64	27.89
2219	NYSE	FDS	Fri, May 6, 2005	28.05	28.26	27.87	27.89
2218	NYSE	FDS	Thu, May 5, 2005	27.98	28.13	27.72	28.01
2217	NYSE	FDS	Wed, May 4, 2005	27.85	28.19	27.75	27.90
2216	NYSE	FDS	Tue, May 3, 2005	27.57	27.87	27.38	27.87
2215	NYSE	FDS	Mon, May 2, 2005	27.52	27.80	27.25	27.67
2214	NYSE	FDS	Fri, Apr 29, 2005	27.83	27.85	27.22	27.76
2213	NYSE	FDS	Thu, Apr 28, 2005	27.77	27.90	27.06	27.70
2212	NYSE	FDS	Wed, Apr 27, 2005	27.70	28.00	27.36	27.76
2211	NYSE	FDS	Tue, Apr 26, 2005	28.15	28.43	27.63	27.92
2210	NYSE	FDS	Mon, Apr 25, 2005	28.10	28.70	28.10	28.52
2209	NYSE	FDS	Fri, Apr 22, 2005	29.60	29.60	28.60	28.78
2208	NYSE	FDS	Thu, Apr 21, 2005	29.47	29.80	29.14	29.72
2207	NYSE	FDS	Wed, Apr 20, 2005	29.37	29.57	28.82	29.00
2206	NYSE	FDS	Tue, Apr 19, 2005	30.05	30.08	28.91	29.37
2205	NYSE	FDS	Mon, Apr 18, 2005	29.66	29.96	28.37	29.95
2204	NYSE	FDS	Fri, Apr 15, 2005	30.41	30.50	29.37	29.66
2203	NYSE	FDS	Thu, Apr 14, 2005	30.65	30.90	30.10	30.41
2202	NYSE	FDS	Wed, Apr 13, 2005	30.90	31.15	30.47	30.65
2201	NYSE	FDS	Tue, Apr 12, 2005	30.86	31.05	30.33	31.00
2200	NYSE	FDS	Mon, Apr 11, 2005	30.78	31.33	30.73	30.86
2199	NYSE	FDS	Fri, Apr 8, 2005	31.24	31.49	30.49	30.68
2198	NYSE	FDS	Thu, Apr 7, 2005	31.65	31.75	31.24	31.49
2197	NYSE	FDS	Wed, Apr 6, 2005	32.35	32.69	31.78	31.87
2196	NYSE	FDS	Tue, Apr 5, 2005	32.10	32.59	31.95	32.25
2195	NYSE	FDS	Mon, Apr 4, 2005	32.50	32.50	31.86	32.16
2194	NYSE	FDS	Fri, Apr 1, 2005	33.14	33.79	32.26	32.69
2193	NYSE	FDS	Thu, Mar 31, 2005	33.14	33.50	32.86	33.01
2192	NYSE	FDS	Wed, Mar 30, 2005	32.26	33.10	32.26	33.00
2191	NYSE	FDS	Tue, Mar 29, 2005	32.25	32.55	32.03	32.25
2190	NYSE	FDS	Mon, Mar 28, 2005	32.39	32.67	32.27	32.41
2189	NYSE	FDS	Thu, Mar 24, 2005	32.25	32.55	32.00	32.40
2188	NYSE	FDS	Wed, Mar 23, 2005	32.01	32.54	31.80	32.08
2187	NYSE	FDS	Tue, Mar 22, 2005	31.95	33.45	30.20	32.01
2186	NYSE	FDS	Mon, Mar 21, 2005	32.02	33.13	31.50	32.80
2185	NYSE	FDS	Fri, Mar 18, 2005	32.43	32.43	31.79	32.01
2184	NYSE	FDS	Thu, Mar 17, 2005	31.35	32.33	31.10	31.98
2183	NYSE	FDS	Wed, Mar 16, 2005	31.24	31.49	30.92	31.15
2182	NYSE	FDS	Tue, Mar 15, 2005	31.94	32.18	30.89	31.24
2181	NYSE	FDS	Mon, Mar 14, 2005	32.15	32.30	31.47	31.84
2180	NYSE	FDS	Fri, Mar 11, 2005	32.20	32.31	31.22	31.50
2179	NYSE	FDS	Thu, Mar 10, 2005	32.64	32.69	31.95	32.30
2178	NYSE	FDS	Wed, Mar 9, 2005	32.70	33.05	32.40	32.64
2177	NYSE	FDS	Tue, Mar 8, 2005	33.17	33.50	32.64	32.86
2176	NYSE	FDS	Mon, Mar 7, 2005	33.15	33.41	33.01	33.15
2175	NYSE	FDS	Fri, Mar 4, 2005	32.85	33.26	32.82	33.05
2174	NYSE	FDS	Thu, Mar 3, 2005	33.01	33.29	32.53	32.84
2173	NYSE	FDS	Wed, Mar 2, 2005	32.90	33.45	32.80	33.01
2172	NYSE	FDS	Tue, Mar 1, 2005	33.05	33.69	32.87	33.05
2171	NYSE	FDS	Mon, Feb 28, 2005	32.20	33.20	32.10	32.99
2170	NYSE	FDS	Fri, Feb 25, 2005	31.84	32.55	31.72	32.45
2169	NYSE	FDS	Thu, Feb 24, 2005	31.58	32.06	31.18	31.92
2168	NYSE	FDS	Wed, Feb 23, 2005	32.00	32.09	31.44	31.70
2167	NYSE	FDS	Tue, Feb 22, 2005	32.50	32.61	31.54	31.68
2166	NYSE	FDS	Fri, Feb 18, 2005	32.84	32.86	32.46	32.53
2165	NYSE	FDS	Thu, Feb 17, 2005	33.17	33.46	32.53	32.88
2164	NYSE	FDS	Wed, Feb 16, 2005	32.80	33.05	32.22	32.83
2163	NYSE	FDS	Tue, Feb 15, 2005	32.85	33.61	32.64	33.00
2162	NYSE	FDS	Mon, Feb 14, 2005	33.50	33.87	33.05	33.15
2161	NYSE	FDS	Fri, Feb 11, 2005	32.80	33.69	32.25	33.57
2160	NYSE	FDS	Thu, Feb 10, 2005	35.50	35.62	32.78	33.21
2159	NYSE	FDS	Wed, Feb 9, 2005	36.19	36.31	34.73	34.92
2158	NYSE	FDS	Tue, Feb 8, 2005	36.53	36.89	36.25	36.29
2157	NYSE	FDS	Mon, Feb 7, 2005	37.00	37.00	36.03	36.43
2156	NYSE	FDS	Fri, Feb 4, 2005	35.33	36.84	35.00	36.49
2155	NYSE	FDS	Thu, Feb 3, 2005	34.87	35.32	34.68	35.31
2154	NYSE	FDS	Wed, Feb 2, 2005	34.86	34.87	34.22	34.68
2153	NYSE	FDS	Tue, Feb 1, 2005	35.39	35.39	34.54	34.69
2152	NYSE	FDS	Mon, Jan 31, 2005	34.89	35.76	34.89	35.60
2151	NYSE	FDS	Fri, Jan 28, 2005	34.40	34.95	34.25	34.72
2150	NYSE	FDS	Thu, Jan 27, 2005	35.17	35.17	34.47	34.53
2149	NYSE	FDS	Wed, Jan 26, 2005	34.51	35.06	34.27	35.06
2148	NYSE	FDS	Tue, Jan 25, 2005	34.45	35.13	34.41	34.44
2147	NYSE	FDS	Mon, Jan 24, 2005	35.75	35.77	34.36	34.46
2146	NYSE	FDS	Fri, Jan 21, 2005	35.95	36.09	35.55	35.62
2145	NYSE	FDS	Thu, Jan 20, 2005	36.40	36.43	35.47	35.98
2144	NYSE	FDS	Wed, Jan 19, 2005	37.50	37.54	36.36	36.48
2143	NYSE	FDS	Tue, Jan 18, 2005	36.50	37.37	36.37	37.28
2142	NYSE	FDS	Fri, Jan 14, 2005	35.87	36.31	35.63	36.31
2141	NYSE	FDS	Thu, Jan 13, 2005	36.09	36.17	35.68	35.83
2140	NYSE	FDS	Wed, Jan 12, 2005	36.29	36.63	35.63	36.05
2139	NYSE	FDS	Tue, Jan 11, 2005	37.73	37.93	35.89	36.29
2138	NYSE	FDS	Mon, Jan 10, 2005	36.52	36.91	36.25	36.39
2137	NYSE	FDS	Fri, Jan 7, 2005	36.73	36.95	36.35	36.37
2136	NYSE	FDS	Thu, Jan 6, 2005	36.47	37.07	36.15	36.67
2135	NYSE	FDS	Wed, Jan 5, 2005	36.91	37.00	36.41	36.53
2134	NYSE	FDS	Tue, Jan 4, 2005	38.01	38.56	37.05	37.24
2133	NYSE	FDS	Mon, Jan 3, 2005	38.83	39.13	37.93	38.01
2132	NYSE	FDS	Fri, Dec 31, 2004	39.23	39.34	38.86	38.96
2131	NYSE	FDS	Thu, Dec 30, 2004	39.40	39.48	39.03	39.07
2130	NYSE	FDS	Wed, Dec 29, 2004	38.93	39.50	38.67	39.43
2129	NYSE	FDS	Tue, Dec 28, 2004	37.42	39.19	37.42	38.98
2128	NYSE	FDS	Mon, Dec 27, 2004	38.33	38.33	37.28	37.46
2127	NYSE	FDS	Thu, Dec 23, 2004	37.55	38.99	37.47	38.37
2126	NYSE	FDS	Wed, Dec 22, 2004	36.67	38.00	36.63	37.55
2125	NYSE	FDS	Tue, Dec 21, 2004	34.53	35.81	34.46	35.77
2124	NYSE	FDS	Mon, Dec 20, 2004	34.07	34.65	34.06	34.36
2123	NYSE	FDS	Fri, Dec 17, 2004	33.53	34.14	33.53	34.01
2122	NYSE	FDS	Thu, Dec 16, 2004	32.89	33.70	32.85	33.52
2121	NYSE	FDS	Wed, Dec 15, 2004	32.93	33.11	32.72	32.91
2120	NYSE	FDS	Tue, Dec 14, 2004	33.27	33.29	32.78	32.83
2119	NYSE	FDS	Mon, Dec 13, 2004	33.36	33.71	33.20	33.27
2118	NYSE	FDS	Fri, Dec 10, 2004	33.40	33.62	33.23	33.29
2117	NYSE	FDS	Thu, Dec 9, 2004	33.54	33.70	33.07	33.47
2116	NYSE	FDS	Wed, Dec 8, 2004	34.03	34.27	33.33	33.53
2115	NYSE	FDS	Tue, Dec 7, 2004	34.63	34.73	33.83	33.87
2114	NYSE	FDS	Mon, Dec 6, 2004	34.88	35.01	34.54	34.66
2113	NYSE	FDS	Fri, Dec 3, 2004	35.23	35.33	34.70	34.88
2112	NYSE	FDS	Thu, Dec 2, 2004	34.93	35.47	34.92	35.21
2111	NYSE	FDS	Wed, Dec 1, 2004	34.60	35.17	34.53	34.93
2110	NYSE	FDS	Tue, Nov 30, 2004	35.01	35.61	34.43	34.43
2109	NYSE	FDS	Mon, Nov 29, 2004	34.69	35.27	34.52	35.01
2108	NYSE	FDS	Fri, Nov 26, 2004	34.85	34.85	34.55	34.65
2107	NYSE	FDS	Wed, Nov 24, 2004	34.88	35.19	34.88	34.90
2106	NYSE	FDS	Tue, Nov 23, 2004	34.39	34.94	34.22	34.87
2105	NYSE	FDS	Mon, Nov 22, 2004	34.46	34.48	33.94	34.45
2104	NYSE	FDS	Fri, Nov 19, 2004	35.03	35.17	34.40	34.47
2103	NYSE	FDS	Thu, Nov 18, 2004	35.11	35.25	34.83	35.13
2102	NYSE	FDS	Wed, Nov 17, 2004	34.75	35.33	34.75	35.11
2101	NYSE	FDS	Tue, Nov 16, 2004	35.07	35.07	34.29	34.59
2100	NYSE	FDS	Mon, Nov 15, 2004	35.23	35.31	34.87	35.14
2099	NYSE	FDS	Fri, Nov 12, 2004	35.17	35.90	35.00	35.90
2098	NYSE	FDS	Thu, Nov 11, 2004	34.73	35.13	34.17	35.01
2097	NYSE	FDS	Wed, Nov 10, 2004	35.90	36.38	35.60	35.77
2096	NYSE	FDS	Tue, Nov 9, 2004	35.50	35.99	35.50	35.91
2095	NYSE	FDS	Mon, Nov 8, 2004	35.00	35.53	34.98	35.53
2094	NYSE	FDS	Fri, Nov 5, 2004	34.83	35.19	34.76	35.00
2093	NYSE	FDS	Thu, Nov 4, 2004	33.73	34.30	33.33	34.27
2092	NYSE	FDS	Wed, Nov 3, 2004	33.42	33.72	33.19	33.39
2091	NYSE	FDS	Tue, Nov 2, 2004	33.17	33.42	33.07	33.15
2090	NYSE	FDS	Mon, Nov 1, 2004	33.33	33.33	32.47	33.07
2089	NYSE	FDS	Fri, Oct 29, 2004	33.07	33.37	32.67	33.23
2088	NYSE	FDS	Thu, Oct 28, 2004	33.47	33.47	32.80	32.93
2087	NYSE	FDS	Wed, Oct 27, 2004	32.60	33.47	32.57	33.42
2086	NYSE	FDS	Tue, Oct 26, 2004	32.13	32.47	31.80	32.47
2085	NYSE	FDS	Mon, Oct 25, 2004	32.07	32.20	31.73	32.13
2084	NYSE	FDS	Fri, Oct 22, 2004	32.74	32.82	32.06	32.13
2083	NYSE	FDS	Thu, Oct 21, 2004	32.47	32.73	32.41	32.67
2082	NYSE	FDS	Wed, Oct 20, 2004	32.67	32.68	32.13	32.50
2081	NYSE	FDS	Tue, Oct 19, 2004	33.02	33.32	32.58	32.69
2080	NYSE	FDS	Mon, Oct 18, 2004	32.83	33.06	32.66	32.85
2079	NYSE	FDS	Fri, Oct 15, 2004	32.91	33.25	32.68	32.89
2078	NYSE	FDS	Thu, Oct 14, 2004	32.57	33.08	32.37	32.91
2077	NYSE	FDS	Wed, Oct 13, 2004	33.20	33.39	32.55	32.73
2076	NYSE	FDS	Tue, Oct 12, 2004	33.37	33.73	33.29	33.33
2075	NYSE	FDS	Mon, Oct 11, 2004	33.59	33.92	33.24	33.49
2074	NYSE	FDS	Fri, Oct 8, 2004	33.68	34.17	33.35	33.43
2073	NYSE	FDS	Thu, Oct 7, 2004	33.67	33.93	33.29	33.67
2072	NYSE	FDS	Wed, Oct 6, 2004	32.48	33.73	32.27	33.67
2071	NYSE	FDS	Tue, Oct 5, 2004	32.73	32.93	32.47	32.48
2070	NYSE	FDS	Mon, Oct 4, 2004	32.67	33.23	32.67	32.80
2069	NYSE	FDS	Fri, Oct 1, 2004	32.30	32.73	32.30	32.61
2068	NYSE	FDS	Thu, Sep 30, 2004	32.20	32.55	32.13	32.13
2067	NYSE	FDS	Wed, Sep 29, 2004	31.87	32.40	31.87	32.31
2066	NYSE	FDS	Tue, Sep 28, 2004	32.17	32.31	31.79	31.97
2065	NYSE	FDS	Mon, Sep 27, 2004	32.67	32.97	32.33	32.33
2064	NYSE	FDS	Fri, Sep 24, 2004	32.67	33.73	32.67	33.09
2063	NYSE	FDS	Thu, Sep 23, 2004	32.43	33.26	32.43	33.15
2062	NYSE	FDS	Wed, Sep 22, 2004	32.33	32.97	32.27	32.45
2061	NYSE	FDS	Tue, Sep 21, 2004	30.33	32.64	30.33	32.60
2060	NYSE	FDS	Mon, Sep 20, 2004	29.73	30.10	29.61	29.83
2059	NYSE	FDS	Fri, Sep 17, 2004	29.90	30.01	29.47	29.80
2058	NYSE	FDS	Thu, Sep 16, 2004	29.86	30.30	29.83	29.90
2057	NYSE	FDS	Wed, Sep 15, 2004	29.80	29.89	29.64	29.79
2056	NYSE	FDS	Tue, Sep 14, 2004	29.99	30.07	29.32	29.80
2055	NYSE	FDS	Mon, Sep 13, 2004	30.00	30.27	29.98	29.99
2054	NYSE	FDS	Fri, Sep 10, 2004	29.95	30.11	29.88	29.98
2053	NYSE	FDS	Thu, Sep 9, 2004	30.23	30.31	29.93	29.94
2052	NYSE	FDS	Wed, Sep 8, 2004	30.73	31.00	30.19	30.25
2051	NYSE	FDS	Tue, Sep 7, 2004	30.47	30.70	30.43	30.67
2050	NYSE	FDS	Fri, Sep 3, 2004	30.65	30.89	30.27	30.40
2049	NYSE	FDS	Thu, Sep 2, 2004	30.61	30.87	30.45	30.65
2048	NYSE	FDS	Wed, Sep 1, 2004	29.52	30.72	29.52	30.60
2047	NYSE	FDS	Tue, Aug 31, 2004	30.00	30.11	29.35	29.69
2046	NYSE	FDS	Mon, Aug 30, 2004	30.36	30.37	30.01	30.07
2045	NYSE	FDS	Fri, Aug 27, 2004	30.43	30.63	30.35	30.43
2044	NYSE	FDS	Thu, Aug 26, 2004	30.70	30.70	30.30	30.42
2043	NYSE	FDS	Wed, Aug 25, 2004	30.27	30.74	30.25	30.67
2042	NYSE	FDS	Tue, Aug 24, 2004	30.13	30.39	29.94	30.21
2041	NYSE	FDS	Mon, Aug 23, 2004	30.12	30.57	30.01	30.13
2040	NYSE	FDS	Fri, Aug 20, 2004	29.67	30.17	29.67	30.00
2039	NYSE	FDS	Thu, Aug 19, 2004	29.73	29.95	29.52	29.64
2038	NYSE	FDS	Wed, Aug 18, 2004	29.19	29.83	28.99	29.80
2037	NYSE	FDS	Tue, Aug 17, 2004	29.19	29.46	29.11	29.19
2036	NYSE	FDS	Mon, Aug 16, 2004	28.53	29.15	28.53	29.12
2035	NYSE	FDS	Fri, Aug 13, 2004	28.21	28.50	28.07	28.44
2034	NYSE	FDS	Thu, Aug 12, 2004	28.60	28.60	27.84	28.20
2033	NYSE	FDS	Wed, Aug 11, 2004	28.07	28.82	27.61	28.72
2032	NYSE	FDS	Tue, Aug 10, 2004	27.60	28.21	27.60	28.14
2031	NYSE	FDS	Mon, Aug 9, 2004	27.20	27.53	27.10	27.53
2030	NYSE	FDS	Fri, Aug 6, 2004	27.07	27.42	26.73	27.25
2029	NYSE	FDS	Thu, Aug 5, 2004	28.17	28.27	27.54	27.59
2028	NYSE	FDS	Wed, Aug 4, 2004	28.43	28.48	27.89	28.21
2027	NYSE	FDS	Tue, Aug 3, 2004	27.20	28.80	27.20	28.53
2026	NYSE	FDS	Mon, Aug 2, 2004	28.67	29.10	28.31	28.87
2025	NYSE	FDS	Fri, Jul 30, 2004	28.80	29.00	28.59	28.77
2024	NYSE	FDS	Thu, Jul 29, 2004	28.44	29.00	28.44	28.87
2023	NYSE	FDS	Wed, Jul 28, 2004	28.61	28.61	27.89	28.30
2022	NYSE	FDS	Tue, Jul 27, 2004	28.12	28.77	28.02	28.74
2021	NYSE	FDS	Mon, Jul 26, 2004	28.54	28.60	27.93	28.19
2020	NYSE	FDS	Fri, Jul 23, 2004	28.87	28.87	28.37	28.47
2019	NYSE	FDS	Thu, Jul 22, 2004	28.81	29.03	28.07	28.94
2018	NYSE	FDS	Wed, Jul 21, 2004	29.29	29.60	28.87	28.90
2017	NYSE	FDS	Tue, Jul 20, 2004	28.32	29.12	28.14	29.12
2016	NYSE	FDS	Mon, Jul 19, 2004	28.23	28.35	27.80	28.22
2015	NYSE	FDS	Fri, Jul 16, 2004	28.73	28.73	28.21	28.47
2014	NYSE	FDS	Thu, Jul 15, 2004	28.43	28.85	28.33	28.67
2013	NYSE	FDS	Wed, Jul 14, 2004	28.07	28.59	27.98	28.37
2012	NYSE	FDS	Tue, Jul 13, 2004	28.60	29.00	27.93	28.14
2011	NYSE	FDS	Mon, Jul 12, 2004	28.73	28.86	28.40	28.71
2010	NYSE	FDS	Fri, Jul 9, 2004	28.63	28.88	28.59	28.87
2009	NYSE	FDS	Thu, Jul 8, 2004	29.00	29.13	28.47	28.54
2008	NYSE	FDS	Wed, Jul 7, 2004	29.20	29.50	29.01	29.08
2007	NYSE	FDS	Tue, Jul 6, 2004	30.07	30.07	28.67	29.20
2006	NYSE	FDS	Fri, Jul 2, 2004	30.81	30.83	30.10	30.17
2005	NYSE	FDS	Thu, Jul 1, 2004	31.68	31.68	30.64	30.75
2004	NYSE	FDS	Wed, Jun 30, 2004	31.59	31.77	31.13	31.51
2003	NYSE	FDS	Tue, Jun 29, 2004	31.67	32.20	31.15	31.52
2002	NYSE	FDS	Mon, Jun 28, 2004	31.40	31.77	31.02	31.70
2001	NYSE	FDS	Fri, Jun 25, 2004	31.83	31.93	31.33	31.33
2000	NYSE	FDS	Thu, Jun 24, 2004	32.93	32.93	31.34	32.00
1999	NYSE	FDS	Wed, Jun 23, 2004	33.01	33.27	32.87	32.93
1998	NYSE	FDS	Tue, Jun 22, 2004	32.97	32.99	32.60	32.94
1997	NYSE	FDS	Mon, Jun 21, 2004	32.60	33.14	32.60	33.03
1996	NYSE	FDS	Fri, Jun 18, 2004	33.00	33.40	32.50	32.50
1995	NYSE	FDS	Thu, Jun 17, 2004	34.33	34.33	32.68	33.40
1994	NYSE	FDS	Wed, Jun 16, 2004	31.37	34.28	31.33	33.72
1993	NYSE	FDS	Tue, Jun 15, 2004	29.29	31.63	29.07	31.06
1992	NYSE	FDS	Mon, Jun 14, 2004	29.46	29.46	28.63	28.96
1991	NYSE	FDS	Thu, Jun 10, 2004	30.27	30.27	29.21	29.47
1990	NYSE	FDS	Wed, Jun 9, 2004	30.67	30.67	30.05	30.31
1989	NYSE	FDS	Tue, Jun 8, 2004	30.67	31.04	30.51	31.04
1988	NYSE	FDS	Mon, Jun 7, 2004	29.95	30.77	29.82	30.73
1987	NYSE	FDS	Fri, Jun 4, 2004	29.73	29.98	29.53	29.88
1986	NYSE	FDS	Thu, Jun 3, 2004	29.70	30.10	29.50	29.50
1985	NYSE	FDS	Wed, Jun 2, 2004	29.59	29.82	29.33	29.69
1984	NYSE	FDS	Tue, Jun 1, 2004	29.15	29.81	28.97	29.59
1983	NYSE	FDS	Fri, May 28, 2004	29.00	29.46	28.75	29.14
1982	NYSE	FDS	Thu, May 27, 2004	29.83	30.20	28.77	29.02
1981	NYSE	FDS	Wed, May 26, 2004	29.70	29.90	29.47	29.83
1980	NYSE	FDS	Tue, May 25, 2004	29.27	29.75	28.61	29.71
1979	NYSE	FDS	Mon, May 24, 2004	27.61	30.16	27.61	29.27
1978	NYSE	FDS	Fri, May 21, 2004	27.68	27.68	27.27	27.47
1977	NYSE	FDS	Thu, May 20, 2004	27.10	27.52	27.07	27.48
1976	NYSE	FDS	Wed, May 19, 2004	27.00	27.45	26.93	27.17
1975	NYSE	FDS	Tue, May 18, 2004	26.80	27.09	26.78	26.89
1974	NYSE	FDS	Mon, May 17, 2004	27.09	27.12	26.60	26.73
1973	NYSE	FDS	Fri, May 14, 2004	27.40	27.53	27.17	27.25
1972	NYSE	FDS	Thu, May 13, 2004	27.23	27.50	27.14	27.45
1971	NYSE	FDS	Wed, May 12, 2004	27.41	27.50	27.04	27.47
1970	NYSE	FDS	Tue, May 11, 2004	27.32	27.49	27.23	27.35
1969	NYSE	FDS	Mon, May 10, 2004	26.97	27.47	26.97	27.19
1968	NYSE	FDS	Fri, May 7, 2004	27.09	27.36	26.96	26.97
1967	NYSE	FDS	Thu, May 6, 2004	27.36	27.41	27.12	27.13
1966	NYSE	FDS	Wed, May 5, 2004	27.16	27.73	27.16	27.35
1965	NYSE	FDS	Tue, May 4, 2004	27.10	27.31	26.78	27.16
1964	NYSE	FDS	Mon, May 3, 2004	26.50	27.22	26.50	27.10
1963	NYSE	FDS	Fri, Apr 30, 2004	27.44	27.59	26.27	26.51
1962	NYSE	FDS	Thu, Apr 29, 2004	27.47	27.70	27.40	27.43
1961	NYSE	FDS	Wed, Apr 28, 2004	27.57	27.65	27.40	27.54
1960	NYSE	FDS	Tue, Apr 27, 2004	27.53	27.65	27.44	27.57
1959	NYSE	FDS	Mon, Apr 26, 2004	27.93	27.93	27.39	27.47
1958	NYSE	FDS	Fri, Apr 23, 2004	28.35	28.36	27.67	28.01
1957	NYSE	FDS	Thu, Apr 22, 2004	27.81	28.45	27.80	28.35
1956	NYSE	FDS	Wed, Apr 21, 2004	27.75	27.94	27.60	27.94
1955	NYSE	FDS	Tue, Apr 20, 2004	27.69	28.05	27.63	27.71
1954	NYSE	FDS	Mon, Apr 19, 2004	27.47	27.69	27.31	27.63
1953	NYSE	FDS	Fri, Apr 16, 2004	27.40	27.47	27.01	27.42
1952	NYSE	FDS	Thu, Apr 15, 2004	27.77	27.92	27.23	27.49
1951	NYSE	FDS	Wed, Apr 14, 2004	27.94	28.27	27.55	27.84
1950	NYSE	FDS	Tue, Apr 13, 2004	28.23	28.57	28.00	28.14
1949	NYSE	FDS	Mon, Apr 12, 2004	28.32	28.51	28.21	28.34
1948	NYSE	FDS	Thu, Apr 8, 2004	28.40	28.63	28.21	28.29
1947	NYSE	FDS	Wed, Apr 7, 2004	28.33	28.34	28.00	28.29
1946	NYSE	FDS	Tue, Apr 6, 2004	28.53	28.53	28.13	28.41
1945	NYSE	FDS	Mon, Apr 5, 2004	27.70	28.59	27.70	28.59
1944	NYSE	FDS	Fri, Apr 2, 2004	28.25	28.57	27.97	28.23
1943	NYSE	FDS	Thu, Apr 1, 2004	28.17	28.63	28.01	28.09
1942	NYSE	FDS	Wed, Mar 31, 2004	28.05	28.46	27.77	28.37
1941	NYSE	FDS	Tue, Mar 30, 2004	27.89	28.15	27.65	28.15
1940	NYSE	FDS	Mon, Mar 29, 2004	27.77	27.93	27.53	27.91
1939	NYSE	FDS	Fri, Mar 26, 2004	27.61	27.87	27.45	27.70
1938	NYSE	FDS	Thu, Mar 25, 2004	26.97	27.64	26.97	27.60
1937	NYSE	FDS	Wed, Mar 24, 2004	26.73	27.00	26.73	26.91
1936	NYSE	FDS	Tue, Mar 23, 2004	26.68	26.93	26.63	26.82
1935	NYSE	FDS	Mon, Mar 22, 2004	26.77	26.91	26.22	26.48
1934	NYSE	FDS	Fri, Mar 19, 2004	27.17	27.17	26.88	26.91
1933	NYSE	FDS	Thu, Mar 18, 2004	26.98	27.16	26.80	27.13
1932	NYSE	FDS	Wed, Mar 17, 2004	26.44	27.23	26.44	26.97
1931	NYSE	FDS	Tue, Mar 16, 2004	26.93	26.93	25.53	26.45
1930	NYSE	FDS	Mon, Mar 15, 2004	27.07	27.50	26.35	26.94
1929	NYSE	FDS	Fri, Mar 12, 2004	26.71	27.13	26.56	26.73
1928	NYSE	FDS	Thu, Mar 11, 2004	26.00	27.11	25.99	26.70
1927	NYSE	FDS	Wed, Mar 10, 2004	26.37	26.47	26.03	26.07
1926	NYSE	FDS	Tue, Mar 9, 2004	25.40	26.57	25.23	26.20
1925	NYSE	FDS	Mon, Mar 8, 2004	24.71	25.73	24.71	25.37
1924	NYSE	FDS	Fri, Mar 5, 2004	24.67	24.77	24.47	24.71
1923	NYSE	FDS	Thu, Mar 4, 2004	24.57	24.77	24.51	24.74
1922	NYSE	FDS	Wed, Mar 3, 2004	24.35	24.62	24.35	24.57
1921	NYSE	FDS	Tue, Mar 2, 2004	24.79	24.92	24.41	24.48
1920	NYSE	FDS	Mon, Mar 1, 2004	24.55	24.79	24.48	24.72
1919	NYSE	FDS	Fri, Feb 27, 2004	24.80	24.83	24.47	24.55
1918	NYSE	FDS	Thu, Feb 26, 2004	24.37	24.71	24.20	24.63
1917	NYSE	FDS	Wed, Feb 25, 2004	24.59	24.63	24.00	24.50
1916	NYSE	FDS	Tue, Feb 24, 2004	24.87	24.87	24.23	24.30
1915	NYSE	FDS	Mon, Feb 23, 2004	25.91	26.19	25.01	25.10
1914	NYSE	FDS	Fri, Feb 20, 2004	25.97	25.97	25.25	25.84
1913	NYSE	FDS	Thu, Feb 19, 2004	26.40	26.58	25.89	25.97
1912	NYSE	FDS	Wed, Feb 18, 2004	26.47	26.60	26.27	26.42
1911	NYSE	FDS	Tue, Feb 17, 2004	25.83	26.50	25.83	26.27
1910	NYSE	FDS	Fri, Feb 13, 2004	25.27	25.50	25.27	25.34
1909	NYSE	FDS	Thu, Feb 12, 2004	25.51	25.52	25.23	25.33
1908	NYSE	FDS	Wed, Feb 11, 2004	25.10	25.56	25.10	25.51
1907	NYSE	FDS	Tue, Feb 10, 2004	24.83	25.51	24.83	25.27
1906	NYSE	FDS	Mon, Feb 9, 2004	24.63	24.81	24.63	24.67
1905	NYSE	FDS	Fri, Feb 6, 2004	24.17	24.75	24.13	24.56
1904	NYSE	FDS	Thu, Feb 5, 2004	23.97	24.17	23.87	24.10
1903	NYSE	FDS	Wed, Feb 4, 2004	24.97	24.97	23.97	23.97
1902	NYSE	FDS	Tue, Feb 3, 2004	24.83	25.33	24.70	25.03
1901	NYSE	FDS	Mon, Feb 2, 2004	25.33	25.33	24.47	24.83
1900	NYSE	FDS	Fri, Jan 30, 2004	25.03	25.50	25.03	25.37
1899	NYSE	FDS	Thu, Jan 29, 2004	24.97	25.13	24.67	24.97
1898	NYSE	FDS	Wed, Jan 28, 2004	25.50	25.60	24.91	24.91
1897	NYSE	FDS	Tue, Jan 27, 2004	25.95	25.99	25.17	25.34
1896	NYSE	FDS	Mon, Jan 26, 2004	25.45	26.17	25.45	25.97
1895	NYSE	FDS	Fri, Jan 23, 2004	24.40	25.93	24.40	25.45
1894	NYSE	FDS	Thu, Jan 22, 2004	24.33	24.50	24.05	24.49
1893	NYSE	FDS	Wed, Jan 21, 2004	24.23	24.26	23.55	23.82
1892	NYSE	FDS	Tue, Jan 20, 2004	24.67	24.67	24.24	24.33
1891	NYSE	FDS	Fri, Jan 16, 2004	24.68	24.86	24.54	24.67
1890	NYSE	FDS	Thu, Jan 15, 2004	24.73	24.73	24.29	24.68
1889	NYSE	FDS	Wed, Jan 14, 2004	24.67	24.73	24.35	24.73
1888	NYSE	FDS	Tue, Jan 13, 2004	24.83	24.90	24.67	24.67
1887	NYSE	FDS	Mon, Jan 12, 2004	24.97	24.98	24.57	24.83
1886	NYSE	FDS	Fri, Jan 9, 2004	25.05	25.27	24.88	24.97
1885	NYSE	FDS	Thu, Jan 8, 2004	25.73	25.73	25.09	25.31
1884	NYSE	FDS	Wed, Jan 7, 2004	25.46	25.77	25.10	25.75
1883	NYSE	FDS	Tue, Jan 6, 2004	25.87	25.87	25.37	25.46
1882	NYSE	FDS	Mon, Jan 5, 2004	25.47	26.26	25.47	25.77
1881	NYSE	FDS	Fri, Jan 2, 2004	25.47	25.85	25.20	25.23
1880	NYSE	FDS	Wed, Dec 31, 2003	25.53	25.73	25.20	25.47
1879	NYSE	FDS	Tue, Dec 30, 2003	25.33	25.73	25.30	25.37
1878	NYSE	FDS	Mon, Dec 29, 2003	24.96	25.67	24.96	25.33
1877	NYSE	FDS	Fri, Dec 26, 2003	24.99	25.14	24.87	24.96
1876	NYSE	FDS	Wed, Dec 24, 2003	25.10	25.15	24.67	24.99
1875	NYSE	FDS	Tue, Dec 23, 2003	24.81	25.37	24.69	25.20
1874	NYSE	FDS	Mon, Dec 22, 2003	25.18	25.31	24.68	24.81
1873	NYSE	FDS	Fri, Dec 19, 2003	25.05	25.23	24.34	25.17
1872	NYSE	FDS	Thu, Dec 18, 2003	24.00	25.47	23.31	25.22
1871	NYSE	FDS	Wed, Dec 17, 2003	26.39	26.50	24.25	24.59
1870	NYSE	FDS	Tue, Dec 16, 2003	27.13	27.13	25.47	26.40
1869	NYSE	FDS	Mon, Dec 15, 2003	28.63	28.63	27.13	27.13
1868	NYSE	FDS	Fri, Dec 12, 2003	27.24	27.67	27.15	27.67
1867	NYSE	FDS	Thu, Dec 11, 2003	25.65	27.64	25.60	27.11
1866	NYSE	FDS	Wed, Dec 10, 2003	25.75	26.00	25.49	25.65
1865	NYSE	FDS	Tue, Dec 9, 2003	26.34	26.39	25.69	25.69
1864	NYSE	FDS	Mon, Dec 8, 2003	27.19	27.19	25.83	26.17
1863	NYSE	FDS	Fri, Dec 5, 2003	27.62	27.66	27.11	27.19
1862	NYSE	FDS	Thu, Dec 4, 2003	27.73	27.87	27.45	27.67
1861	NYSE	FDS	Wed, Dec 3, 2003	28.27	28.33	28.00	28.00
1860	NYSE	FDS	Tue, Dec 2, 2003	28.25	28.40	27.93	28.16
1859	NYSE	FDS	Mon, Dec 1, 2003	27.74	28.47	27.74	28.15
1858	NYSE	FDS	Fri, Nov 28, 2003	27.38	28.00	27.36	27.63
1857	NYSE	FDS	Wed, Nov 26, 2003	27.70	27.70	27.16	27.38
1856	NYSE	FDS	Tue, Nov 25, 2003	27.23	27.85	27.19	27.73
1855	NYSE	FDS	Mon, Nov 24, 2003	26.93	27.47	26.93	27.27
1854	NYSE	FDS	Fri, Nov 21, 2003	27.73	27.73	26.33	26.95
1853	NYSE	FDS	Thu, Nov 20, 2003	27.31	27.75	27.20	27.67
1852	NYSE	FDS	Wed, Nov 19, 2003	27.87	27.88	26.87	27.39
1851	NYSE	FDS	Tue, Nov 18, 2003	28.35	28.67	27.68	27.87
1850	NYSE	FDS	Mon, Nov 17, 2003	29.03	29.03	27.10	28.02
1849	NYSE	FDS	Fri, Nov 14, 2003	30.23	30.23	29.03	29.03
1848	NYSE	FDS	Thu, Nov 13, 2003	30.45	30.45	29.99	30.07
1847	NYSE	FDS	Wed, Nov 12, 2003	29.53	30.45	29.50	30.45
1846	NYSE	FDS	Tue, Nov 11, 2003	29.73	29.73	29.39	29.47
1845	NYSE	FDS	Mon, Nov 10, 2003	30.01	30.05	29.70	29.77
1844	NYSE	FDS	Fri, Nov 7, 2003	29.63	30.17	29.57	29.97
1843	NYSE	FDS	Thu, Nov 6, 2003	29.43	29.80	29.24	29.61
1842	NYSE	FDS	Wed, Nov 5, 2003	28.90	29.49	28.90	29.43
1841	NYSE	FDS	Tue, Nov 4, 2003	28.89	29.02	28.75	28.88
1840	NYSE	FDS	Mon, Nov 3, 2003	28.93	29.09	28.71	28.72
1839	NYSE	FDS	Fri, Oct 31, 2003	29.30	29.37	28.97	29.09
1838	NYSE	FDS	Thu, Oct 30, 2003	29.33	29.39	29.15	29.27
1837	NYSE	FDS	Wed, Oct 29, 2003	29.17	29.38	29.04	29.26
1836	NYSE	FDS	Tue, Oct 28, 2003	28.93	29.17	28.67	29.17
1835	NYSE	FDS	Mon, Oct 27, 2003	28.62	28.85	28.53	28.83
1834	NYSE	FDS	Fri, Oct 24, 2003	29.05	29.06	28.41	28.62
1833	NYSE	FDS	Thu, Oct 23, 2003	29.37	29.51	28.87	29.05
1832	NYSE	FDS	Wed, Oct 22, 2003	29.56	29.57	29.11	29.37
1831	NYSE	FDS	Tue, Oct 21, 2003	29.94	29.94	29.49	29.65
1830	NYSE	FDS	Mon, Oct 20, 2003	29.43	30.28	29.40	29.93
1829	NYSE	FDS	Fri, Oct 17, 2003	30.57	30.64	29.03	29.10
1828	NYSE	FDS	Thu, Oct 16, 2003	30.23	30.75	30.22	30.58
1827	NYSE	FDS	Wed, Oct 15, 2003	30.17	30.45	29.73	30.23
1826	NYSE	FDS	Tue, Oct 14, 2003	30.93	31.07	29.89	30.07
1825	NYSE	FDS	Mon, Oct 13, 2003	31.00	31.25	30.80	30.93
1824	NYSE	FDS	Fri, Oct 10, 2003	31.17	31.17	30.83	30.92
1823	NYSE	FDS	Thu, Oct 9, 2003	31.21	31.30	30.67	30.87
1822	NYSE	FDS	Wed, Oct 8, 2003	31.21	31.36	30.93	31.04
1821	NYSE	FDS	Tue, Oct 7, 2003	31.29	31.35	30.89	31.21
1820	NYSE	FDS	Mon, Oct 6, 2003	31.50	31.54	31.00	31.36
1819	NYSE	FDS	Fri, Oct 3, 2003	31.24	31.75	31.21	31.43
1818	NYSE	FDS	Thu, Oct 2, 2003	30.68	31.00	30.52	30.91
1817	NYSE	FDS	Wed, Oct 1, 2003	29.70	30.71	29.67	30.67
1816	NYSE	FDS	Tue, Sep 30, 2003	29.57	29.97	29.23	29.57
1815	NYSE	FDS	Mon, Sep 29, 2003	28.87	29.59	28.87	29.48
1814	NYSE	FDS	Fri, Sep 26, 2003	30.19	30.19	29.11	29.17
1813	NYSE	FDS	Thu, Sep 25, 2003	30.27	30.54	30.02	30.22
1812	NYSE	FDS	Wed, Sep 24, 2003	30.52	30.53	30.16	30.29
1811	NYSE	FDS	Tue, Sep 23, 2003	30.69	30.76	30.21	30.42
1810	NYSE	FDS	Mon, Sep 22, 2003	30.93	30.93	30.53	30.74
1809	NYSE	FDS	Fri, Sep 19, 2003	31.34	31.34	30.73	31.05
1808	NYSE	FDS	Thu, Sep 18, 2003	31.15	31.72	30.67	31.28
1807	NYSE	FDS	Wed, Sep 17, 2003	30.87	32.82	30.87	31.32
1806	NYSE	FDS	Tue, Sep 16, 2003	33.27	33.77	32.75	33.47
1805	NYSE	FDS	Mon, Sep 15, 2003	33.47	34.56	33.47	33.99
1804	NYSE	FDS	Fri, Sep 12, 2003	33.07	33.25	32.70	33.13
1803	NYSE	FDS	Thu, Sep 11, 2003	32.70	33.07	32.48	33.07
1802	NYSE	FDS	Wed, Sep 10, 2003	32.85	33.01	32.57	32.73
1801	NYSE	FDS	Tue, Sep 9, 2003	33.07	33.25	32.00	33.05
1800	NYSE	FDS	Mon, Sep 8, 2003	33.32	33.50	33.01	33.06
1799	NYSE	FDS	Fri, Sep 5, 2003	33.67	33.98	33.13	33.27
1798	NYSE	FDS	Thu, Sep 4, 2003	34.63	34.77	33.78	33.79
1797	NYSE	FDS	Wed, Sep 3, 2003	34.13	35.39	34.13	34.63
1796	NYSE	FDS	Tue, Sep 2, 2003	32.53	33.78	32.53	33.72
1795	NYSE	FDS	Fri, Aug 29, 2003	32.33	32.43	32.23	32.37
1794	NYSE	FDS	Thu, Aug 28, 2003	32.17	32.43	32.13	32.33
1793	NYSE	FDS	Wed, Aug 27, 2003	32.07	32.17	31.73	32.09
1792	NYSE	FDS	Tue, Aug 26, 2003	32.20	32.48	31.80	32.20
1791	NYSE	FDS	Mon, Aug 25, 2003	32.63	32.70	32.19	32.29
1790	NYSE	FDS	Fri, Aug 22, 2003	32.48	32.99	32.47	32.50
1789	NYSE	FDS	Thu, Aug 21, 2003	32.40	32.57	32.07	32.37
1788	NYSE	FDS	Wed, Aug 20, 2003	32.33	32.34	31.73	32.14
1787	NYSE	FDS	Tue, Aug 19, 2003	32.07	32.73	31.99	32.40
1786	NYSE	FDS	Mon, Aug 18, 2003	31.22	32.33	31.22	32.00
1785	NYSE	FDS	Fri, Aug 15, 2003	30.93	31.23	30.90	31.22
1784	NYSE	FDS	Thu, Aug 14, 2003	30.50	30.99	30.50	30.82
1783	NYSE	FDS	Wed, Aug 13, 2003	30.30	30.73	30.30	30.50
1782	NYSE	FDS	Tue, Aug 12, 2003	30.03	30.33	29.97	30.25
1781	NYSE	FDS	Mon, Aug 11, 2003	29.45	30.09	29.43	30.03
1780	NYSE	FDS	Fri, Aug 8, 2003	29.41	29.57	29.33	29.33
1779	NYSE	FDS	Thu, Aug 7, 2003	29.69	29.69	29.13	29.35
1778	NYSE	FDS	Wed, Aug 6, 2003	30.69	30.69	29.80	29.86
1777	NYSE	FDS	Tue, Aug 5, 2003	30.65	31.13	30.56	30.69
1776	NYSE	FDS	Mon, Aug 4, 2003	30.83	30.83	30.27	30.54
1775	NYSE	FDS	Fri, Aug 1, 2003	30.72	30.80	30.40	30.75
1774	NYSE	FDS	Thu, Jul 31, 2003	30.48	31.00	30.32	30.67
1773	NYSE	FDS	Wed, Jul 30, 2003	30.43	30.44	30.18	30.27
1772	NYSE	FDS	Tue, Jul 29, 2003	30.10	30.70	30.10	30.43
1771	NYSE	FDS	Mon, Jul 28, 2003	29.34	30.22	29.34	30.17
1770	NYSE	FDS	Fri, Jul 25, 2003	28.87	29.40	28.62	29.33
1769	NYSE	FDS	Thu, Jul 24, 2003	29.37	29.53	28.93	28.93
1768	NYSE	FDS	Wed, Jul 23, 2003	29.47	29.61	29.00	29.25
1767	NYSE	FDS	Tue, Jul 22, 2003	30.40	30.41	28.15	29.50
1766	NYSE	FDS	Mon, Jul 21, 2003	30.67	30.71	30.20	30.40
1765	NYSE	FDS	Fri, Jul 18, 2003	30.28	30.76	30.00	30.75
1764	NYSE	FDS	Thu, Jul 17, 2003	30.98	30.99	29.80	30.17
1763	NYSE	FDS	Wed, Jul 16, 2003	31.98	31.98	31.10	31.35
1762	NYSE	FDS	Tue, Jul 15, 2003	31.87	32.10	31.65	31.88
1761	NYSE	FDS	Mon, Jul 14, 2003	31.63	32.45	31.54	31.74
1760	NYSE	FDS	Fri, Jul 11, 2003	31.17	31.46	31.13	31.29
1759	NYSE	FDS	Thu, Jul 10, 2003	31.20	31.50	30.90	31.00
1758	NYSE	FDS	Wed, Jul 9, 2003	31.61	32.00	31.42	31.58
1757	NYSE	FDS	Tue, Jul 8, 2003	31.14	31.99	31.07	31.87
1756	NYSE	FDS	Mon, Jul 7, 2003	30.60	31.34	30.45	31.14
1755	NYSE	FDS	Thu, Jul 3, 2003	30.13	30.33	29.95	30.01
1754	NYSE	FDS	Wed, Jul 2, 2003	30.33	30.33	29.83	30.25
1753	NYSE	FDS	Tue, Jul 1, 2003	29.37	30.06	29.07	29.99
1752	NYSE	FDS	Mon, Jun 30, 2003	28.83	29.47	28.59	29.37
1751	NYSE	FDS	Fri, Jun 27, 2003	28.63	29.43	28.45	28.59
1750	NYSE	FDS	Thu, Jun 26, 2003	27.86	28.83	27.80	28.69
1749	NYSE	FDS	Wed, Jun 25, 2003	27.87	28.17	27.73	27.76
1748	NYSE	FDS	Tue, Jun 24, 2003	27.33	27.98	27.09	27.87
1747	NYSE	FDS	Mon, Jun 23, 2003	28.01	28.14	27.66	27.79
1746	NYSE	FDS	Fri, Jun 20, 2003	27.70	28.15	27.00	28.00
1745	NYSE	FDS	Thu, Jun 19, 2003	28.51	28.83	27.84	27.96
1744	NYSE	FDS	Wed, Jun 18, 2003	27.17	28.39	26.58	28.39
1743	NYSE	FDS	Tue, Jun 17, 2003	26.00	27.00	26.00	26.93
1742	NYSE	FDS	Mon, Jun 16, 2003	24.69	25.42	24.67	25.22
1741	NYSE	FDS	Fri, Jun 13, 2003	24.68	24.83	24.37	24.37
1740	NYSE	FDS	Thu, Jun 12, 2003	24.76	25.47	24.57	24.85
1739	NYSE	FDS	Wed, Jun 11, 2003	26.31	26.31	24.27	24.59
1738	NYSE	FDS	Tue, Jun 10, 2003	26.39	26.48	26.10	26.31
1737	NYSE	FDS	Mon, Jun 9, 2003	26.43	26.83	26.00	26.32
1736	NYSE	FDS	Fri, Jun 6, 2003	27.32	27.84	26.60	26.60
1735	NYSE	FDS	Thu, Jun 5, 2003	27.07	27.31	26.77	27.27
1734	NYSE	FDS	Wed, Jun 4, 2003	26.41	27.25	26.37	27.24
1733	NYSE	FDS	Tue, Jun 3, 2003	26.25	26.52	25.96	26.28
1732	NYSE	FDS	Mon, Jun 2, 2003	26.33	26.47	25.87	26.25
1731	NYSE	FDS	Fri, May 30, 2003	24.67	25.68	24.67	25.67
1730	NYSE	FDS	Thu, May 29, 2003	24.90	25.71	24.90	25.27
1729	NYSE	FDS	Wed, May 28, 2003	24.83	24.90	24.30	24.90
1728	NYSE	FDS	Tue, May 27, 2003	23.99	24.83	23.99	24.81
1727	NYSE	FDS	Fri, May 23, 2003	24.11	24.20	23.92	23.99
1726	NYSE	FDS	Thu, May 22, 2003	23.67	24.25	23.67	24.18
1725	NYSE	FDS	Wed, May 21, 2003	23.75	23.75	23.43	23.57
1724	NYSE	FDS	Tue, May 20, 2003	23.83	23.95	23.60	23.75
1723	NYSE	FDS	Mon, May 19, 2003	24.43	24.46	23.31	23.77
1722	NYSE	FDS	Fri, May 16, 2003	25.13	25.40	24.38	24.38
1721	NYSE	FDS	Thu, May 15, 2003	25.07	25.30	24.97	25.18
1720	NYSE	FDS	Wed, May 14, 2003	24.00	25.00	23.90	24.67
1719	NYSE	FDS	Tue, May 13, 2003	24.18	24.25	23.90	23.99
1718	NYSE	FDS	Mon, May 12, 2003	23.96	24.26	23.60	24.17
1717	NYSE	FDS	Fri, May 9, 2003	23.83	23.97	23.71	23.93
1716	NYSE	FDS	Thu, May 8, 2003	23.63	23.93	23.50	23.72
1715	NYSE	FDS	Wed, May 7, 2003	23.65	24.07	23.50	23.70
1714	NYSE	FDS	Tue, May 6, 2003	23.67	24.03	23.61	23.81
1713	NYSE	FDS	Mon, May 5, 2003	23.83	24.17	23.57	23.68
1712	NYSE	FDS	Fri, May 2, 2003	22.98	23.79	22.33	23.77
1711	NYSE	FDS	Thu, May 1, 2003	23.17	23.33	22.83	22.98
1710	NYSE	FDS	Wed, Apr 30, 2003	23.27	23.55	22.81	23.20
1709	NYSE	FDS	Tue, Apr 29, 2003	23.33	23.35	22.87	23.31
1708	NYSE	FDS	Mon, Apr 28, 2003	22.71	23.27	22.71	23.23
1707	NYSE	FDS	Fri, Apr 25, 2003	22.92	22.96	22.48	22.71
1706	NYSE	FDS	Thu, Apr 24, 2003	23.00	23.14	22.91	23.02
1705	NYSE	FDS	Wed, Apr 23, 2003	23.20	23.25	22.92	23.17
1704	NYSE	FDS	Tue, Apr 22, 2003	22.77	23.23	22.75	23.19
1703	NYSE	FDS	Mon, Apr 21, 2003	23.07	23.07	22.57	22.87
1702	NYSE	FDS	Thu, Apr 17, 2003	22.75	23.16	22.75	23.05
1701	NYSE	FDS	Wed, Apr 16, 2003	22.80	23.13	22.65	22.75
1700	NYSE	FDS	Tue, Apr 15, 2003	21.92	22.79	21.81	22.71
1699	NYSE	FDS	Mon, Apr 14, 2003	21.85	21.99	21.71	21.97
1698	NYSE	FDS	Fri, Apr 11, 2003	22.13	22.17	21.67	21.85
1697	NYSE	FDS	Thu, Apr 10, 2003	21.25	22.15	20.73	21.91
1696	NYSE	FDS	Wed, Apr 9, 2003	22.03	22.15	21.17	21.29
1695	NYSE	FDS	Tue, Apr 8, 2003	22.27	22.27	21.92	22.03
1694	NYSE	FDS	Mon, Apr 7, 2003	22.87	22.93	22.01	22.06
1693	NYSE	FDS	Fri, Apr 4, 2003	22.53	22.87	22.33	22.33
1692	NYSE	FDS	Thu, Apr 3, 2003	22.35	22.99	22.33	22.53
1691	NYSE	FDS	Wed, Apr 2, 2003	21.67	22.43	21.53	22.33
1690	NYSE	FDS	Tue, Apr 1, 2003	21.66	21.70	21.10	21.19
1689	NYSE	FDS	Mon, Mar 31, 2003	21.23	21.71	20.77	21.63
1688	NYSE	FDS	Fri, Mar 28, 2003	21.17	21.67	21.17	21.39
1687	NYSE	FDS	Thu, Mar 27, 2003	20.93	21.51	20.90	21.33
1686	NYSE	FDS	Wed, Mar 26, 2003	21.18	21.47	21.00	21.33
1685	NYSE	FDS	Tue, Mar 25, 2003	20.80	21.36	20.79	21.18
1684	NYSE	FDS	Mon, Mar 24, 2003	21.00	21.16	20.67	20.87
1683	NYSE	FDS	Fri, Mar 21, 2003	21.25	22.07	21.13	21.90
1682	NYSE	FDS	Thu, Mar 20, 2003	20.25	21.40	20.13	21.25
1681	NYSE	FDS	Wed, Mar 19, 2003	20.67	20.73	20.03	20.48
1680	NYSE	FDS	Tue, Mar 18, 2003	18.22	18.72	18.22	18.72
1679	NYSE	FDS	Mon, Mar 17, 2003	16.57	18.07	16.56	18.07
1678	NYSE	FDS	Fri, Mar 14, 2003	16.75	17.00	16.60	16.77
1677	NYSE	FDS	Thu, Mar 13, 2003	16.65	16.75	16.56	16.71
1676	NYSE	FDS	Wed, Mar 12, 2003	16.50	16.59	16.26	16.47
1675	NYSE	FDS	Tue, Mar 11, 2003	16.31	16.67	16.23	16.47
1674	NYSE	FDS	Mon, Mar 10, 2003	16.70	16.70	16.28	16.30
1673	NYSE	FDS	Fri, Mar 7, 2003	16.57	16.82	16.40	16.78
1672	NYSE	FDS	Thu, Mar 6, 2003	16.43	17.19	16.27	16.73
1671	NYSE	FDS	Wed, Mar 5, 2003	16.57	16.62	16.24	16.59
1670	NYSE	FDS	Tue, Mar 4, 2003	16.70	16.91	16.44	16.50
1669	NYSE	FDS	Mon, Mar 3, 2003	17.17	17.23	16.47	16.70
1668	NYSE	FDS	Fri, Feb 28, 2003	16.67	17.07	16.60	17.06
1667	NYSE	FDS	Thu, Feb 27, 2003	16.71	16.80	16.40	16.67
1666	NYSE	FDS	Wed, Feb 26, 2003	16.99	17.02	16.62	16.70
1665	NYSE	FDS	Tue, Feb 25, 2003	16.67	17.03	16.33	17.03
1664	NYSE	FDS	Mon, Feb 24, 2003	17.45	17.45	16.47	16.71
1663	NYSE	FDS	Fri, Feb 21, 2003	17.10	17.59	17.01	17.45
1662	NYSE	FDS	Thu, Feb 20, 2003	17.13	17.27	16.84	17.07
1661	NYSE	FDS	Wed, Feb 19, 2003	17.40	17.40	16.83	17.12
1660	NYSE	FDS	Tue, Feb 18, 2003	17.27	17.63	17.13	17.26
1659	NYSE	FDS	Fri, Feb 14, 2003	16.69	17.13	16.67	17.13
1658	NYSE	FDS	Thu, Feb 13, 2003	16.33	16.90	16.23	16.90
1657	NYSE	FDS	Wed, Feb 12, 2003	16.68	16.81	16.23	16.33
1656	NYSE	FDS	Tue, Feb 11, 2003	16.60	16.97	16.60	16.75
1655	NYSE	FDS	Mon, Feb 10, 2003	16.77	16.80	16.19	16.75
1654	NYSE	FDS	Fri, Feb 7, 2003	17.58	17.65	16.85	16.85
1653	NYSE	FDS	Thu, Feb 6, 2003	17.55	17.80	17.31	17.53
1652	NYSE	FDS	Wed, Feb 5, 2003	17.98	18.07	17.47	17.55
1651	NYSE	FDS	Tue, Feb 4, 2003	17.70	18.01	17.43	17.78
1650	NYSE	FDS	Mon, Feb 3, 2003	18.19	18.27	17.73	17.75
1649	NYSE	FDS	Fri, Jan 31, 2003	17.40	18.35	17.40	18.13
1648	NYSE	FDS	Thu, Jan 30, 2003	18.41	18.42	17.50	17.50
1647	NYSE	FDS	Wed, Jan 29, 2003	17.86	18.59	17.73	18.37
1646	NYSE	FDS	Tue, Jan 28, 2003	18.03	18.07	17.50	17.96
1645	NYSE	FDS	Mon, Jan 27, 2003	17.73	17.90	17.23	17.90
1644	NYSE	FDS	Fri, Jan 24, 2003	18.50	18.57	17.89	17.90
1643	NYSE	FDS	Thu, Jan 23, 2003	18.33	18.65	18.06	18.45
1642	NYSE	FDS	Wed, Jan 22, 2003	18.40	18.50	17.90	18.23
1641	NYSE	FDS	Tue, Jan 21, 2003	18.67	18.80	18.40	18.48
1640	NYSE	FDS	Fri, Jan 17, 2003	19.07	19.12	18.50	18.69
1639	NYSE	FDS	Thu, Jan 16, 2003	19.50	19.83	18.95	19.08
1638	NYSE	FDS	Wed, Jan 15, 2003	19.80	19.83	19.33	19.33
1637	NYSE	FDS	Tue, Jan 14, 2003	19.53	19.98	19.50	19.86
1636	NYSE	FDS	Mon, Jan 13, 2003	19.63	20.27	19.50	19.61
1635	NYSE	FDS	Fri, Jan 10, 2003	19.40	19.73	19.13	19.47
1634	NYSE	FDS	Thu, Jan 9, 2003	19.42	20.19	19.42	19.55
1633	NYSE	FDS	Wed, Jan 8, 2003	19.39	19.77	19.21	19.35
1632	NYSE	FDS	Tue, Jan 7, 2003	19.60	19.67	19.10	19.45
1631	NYSE	FDS	Mon, Jan 6, 2003	19.09	19.84	18.89	19.48
1630	NYSE	FDS	Fri, Jan 3, 2003	19.27	19.28	18.70	18.99
1629	NYSE	FDS	Thu, Jan 2, 2003	18.93	19.47	18.59	19.27
1628	NYSE	FDS	Tue, Dec 31, 2002	18.67	19.17	18.40	18.85
1627	NYSE	FDS	Mon, Dec 30, 2002	18.57	18.96	17.73	18.67
1626	NYSE	FDS	Fri, Dec 27, 2002	18.77	19.13	18.55	18.57
1625	NYSE	FDS	Thu, Dec 26, 2002	18.80	19.45	18.80	18.93
1624	NYSE	FDS	Tue, Dec 24, 2002	18.67	18.89	18.65	18.69
1623	NYSE	FDS	Mon, Dec 23, 2002	19.07	19.25	18.50	18.67
1622	NYSE	FDS	Fri, Dec 20, 2002	18.70	19.23	18.67	19.09
1621	NYSE	FDS	Thu, Dec 19, 2002	19.07	19.67	18.63	18.67
1620	NYSE	FDS	Wed, Dec 18, 2002	18.90	19.10	18.67	19.07
1619	NYSE	FDS	Tue, Dec 17, 2002	19.26	19.40	18.77	18.91
1618	NYSE	FDS	Mon, Dec 16, 2002	18.32	19.37	18.32	19.26
1617	NYSE	FDS	Fri, Dec 13, 2002	18.41	18.67	18.03	18.33
1616	NYSE	FDS	Thu, Dec 12, 2002	18.53	19.60	18.27	18.68
1615	NYSE	FDS	Wed, Dec 11, 2002	18.99	19.03	17.65	17.79
1614	NYSE	FDS	Tue, Dec 10, 2002	20.37	20.43	18.23	18.99
1613	NYSE	FDS	Mon, Dec 9, 2002	21.50	21.56	20.07	20.35
1612	NYSE	FDS	Fri, Dec 6, 2002	21.13	21.77	20.93	21.57
1611	NYSE	FDS	Thu, Dec 5, 2002	21.73	21.77	21.37	21.50
1610	NYSE	FDS	Wed, Dec 4, 2002	21.33	21.83	21.07	21.52
1609	NYSE	FDS	Tue, Dec 3, 2002	21.46	21.81	20.63	21.35
1608	NYSE	FDS	Mon, Dec 2, 2002	20.80	22.53	20.79	21.45
1607	NYSE	FDS	Fri, Nov 29, 2002	20.45	20.83	20.45	20.60
1606	NYSE	FDS	Wed, Nov 27, 2002	19.80	20.72	19.80	20.42
1605	NYSE	FDS	Tue, Nov 26, 2002	20.17	20.17	19.60	19.68
1604	NYSE	FDS	Mon, Nov 25, 2002	19.97	20.67	19.96	20.23
1603	NYSE	FDS	Fri, Nov 22, 2002	19.73	20.03	19.33	19.87
1602	NYSE	FDS	Thu, Nov 21, 2002	19.83	20.17	19.48	19.90
1601	NYSE	FDS	Wed, Nov 20, 2002	19.13	19.68	18.90	19.66
1600	NYSE	FDS	Tue, Nov 19, 2002	19.87	19.90	19.13	19.13
1599	NYSE	FDS	Mon, Nov 18, 2002	19.73	20.10	19.47	19.94
1598	NYSE	FDS	Fri, Nov 15, 2002	19.77	20.03	19.60	19.72
1597	NYSE	FDS	Thu, Nov 14, 2002	19.40	20.00	19.40	19.82
1596	NYSE	FDS	Wed, Nov 13, 2002	19.10	19.55	18.81	19.31
1595	NYSE	FDS	Tue, Nov 12, 2002	18.43	19.37	18.43	19.10
1594	NYSE	FDS	Mon, Nov 11, 2002	18.99	19.03	18.33	18.37
1593	NYSE	FDS	Fri, Nov 8, 2002	19.30	19.40	18.90	18.99
1592	NYSE	FDS	Thu, Nov 7, 2002	19.99	19.99	19.13	19.30
1591	NYSE	FDS	Wed, Nov 6, 2002	20.00	20.07	19.67	19.99
1590	NYSE	FDS	Tue, Nov 5, 2002	19.83	20.00	19.48	19.99
1589	NYSE	FDS	Mon, Nov 4, 2002	18.83	20.07	18.80	19.91
1588	NYSE	FDS	Fri, Nov 1, 2002	18.20	18.83	17.98	18.75
1587	NYSE	FDS	Thu, Oct 31, 2002	18.43	18.45	17.97	18.23
1586	NYSE	FDS	Wed, Oct 30, 2002	18.87	18.87	18.22	18.43
1585	NYSE	FDS	Tue, Oct 29, 2002	19.44	19.70	18.30	18.87
1584	NYSE	FDS	Mon, Oct 28, 2002	20.20	20.53	19.48	19.48
1583	NYSE	FDS	Fri, Oct 25, 2002	18.97	20.00	18.93	19.89
1582	NYSE	FDS	Thu, Oct 24, 2002	19.60	20.05	19.10	19.13
1581	NYSE	FDS	Wed, Oct 23, 2002	19.32	19.63	18.55	19.47
1580	NYSE	FDS	Tue, Oct 22, 2002	19.17	19.57	19.02	19.29
1579	NYSE	FDS	Mon, Oct 21, 2002	17.97	19.33	17.77	19.33
1578	NYSE	FDS	Fri, Oct 18, 2002	18.13	18.53	17.67	18.00
1577	NYSE	FDS	Thu, Oct 17, 2002	17.29	18.30	17.29	18.20
1576	NYSE	FDS	Wed, Oct 16, 2002	17.87	17.93	16.53	16.79
1575	NYSE	FDS	Tue, Oct 15, 2002	17.50	18.36	17.50	18.13
1574	NYSE	FDS	Mon, Oct 14, 2002	16.87	17.47	16.50	17.19
1573	NYSE	FDS	Fri, Oct 11, 2002	16.13	17.40	16.13	16.95
1572	NYSE	FDS	Thu, Oct 10, 2002	15.09	16.05	15.09	15.82
1571	NYSE	FDS	Wed, Oct 9, 2002	15.61	15.61	15.00	15.07
1570	NYSE	FDS	Tue, Oct 8, 2002	15.03	15.73	14.97	15.65
1569	NYSE	FDS	Mon, Oct 7, 2002	14.97	15.12	14.84	14.97
1568	NYSE	FDS	Fri, Oct 4, 2002	15.91	15.91	14.68	15.05
1567	NYSE	FDS	Thu, Oct 3, 2002	16.91	16.91	15.91	15.91
1566	NYSE	FDS	Wed, Oct 2, 2002	18.63	18.63	16.77	16.95
1565	NYSE	FDS	Tue, Oct 1, 2002	17.80	18.63	17.51	18.63
1564	NYSE	FDS	Mon, Sep 30, 2002	17.67	17.77	16.80	17.70
1563	NYSE	FDS	Fri, Sep 27, 2002	17.97	18.20	17.53	17.67
1562	NYSE	FDS	Thu, Sep 26, 2002	17.60	18.53	17.30	18.00
1561	NYSE	FDS	Wed, Sep 25, 2002	16.88	17.65	16.67	17.50
1560	NYSE	FDS	Tue, Sep 24, 2002	17.17	17.27	16.65	16.79
1559	NYSE	FDS	Mon, Sep 23, 2002	17.23	17.50	17.07	17.27
1558	NYSE	FDS	Fri, Sep 20, 2002	16.85	17.67	16.73	17.30
1557	NYSE	FDS	Thu, Sep 19, 2002	17.33	17.47	16.33	16.73
1556	NYSE	FDS	Wed, Sep 18, 2002	16.70	17.73	16.41	17.33
1555	NYSE	FDS	Tue, Sep 17, 2002	15.67	16.77	15.64	16.69
1554	NYSE	FDS	Mon, Sep 16, 2002	15.39	15.57	14.94	14.94
1553	NYSE	FDS	Fri, Sep 13, 2002	15.57	15.59	15.31	15.33
1552	NYSE	FDS	Thu, Sep 12, 2002	15.67	15.87	15.56	15.57
1551	NYSE	FDS	Wed, Sep 11, 2002	15.77	15.77	15.45	15.67
1550	NYSE	FDS	Tue, Sep 10, 2002	16.04	16.37	15.59	15.75
1549	NYSE	FDS	Mon, Sep 9, 2002	15.71	16.10	15.40	16.04
1548	NYSE	FDS	Fri, Sep 6, 2002	15.67	15.90	15.31	15.70
1547	NYSE	FDS	Thu, Sep 5, 2002	15.57	15.57	14.99	15.50
1546	NYSE	FDS	Wed, Sep 4, 2002	15.27	15.80	15.06	15.63
1545	NYSE	FDS	Tue, Sep 3, 2002	16.50	16.50	15.10	15.21
1544	NYSE	FDS	Fri, Aug 30, 2002	16.39	16.77	16.35	16.53
1543	NYSE	FDS	Thu, Aug 29, 2002	16.28	16.52	16.17	16.39
1542	NYSE	FDS	Wed, Aug 28, 2002	16.40	16.67	16.09	16.32
1541	NYSE	FDS	Tue, Aug 27, 2002	16.87	16.87	16.34	16.43
1540	NYSE	FDS	Mon, Aug 26, 2002	16.46	16.93	16.30	16.87
1539	NYSE	FDS	Fri, Aug 23, 2002	17.53	17.53	16.29	16.46
1538	NYSE	FDS	Thu, Aug 22, 2002	17.20	17.64	17.07	17.60
1537	NYSE	FDS	Wed, Aug 21, 2002	16.55	17.20	16.46	17.20
1536	NYSE	FDS	Tue, Aug 20, 2002	16.52	16.58	16.13	16.55
1535	NYSE	FDS	Mon, Aug 19, 2002	16.13	16.51	16.03	16.47
1534	NYSE	FDS	Fri, Aug 16, 2002	15.35	15.97	15.23	15.87
1533	NYSE	FDS	Thu, Aug 15, 2002	14.93	15.59	14.83	15.35
1532	NYSE	FDS	Wed, Aug 14, 2002	14.50	14.95	14.10	14.91
1531	NYSE	FDS	Tue, Aug 13, 2002	14.79	15.09	14.49	14.49
1530	NYSE	FDS	Mon, Aug 12, 2002	14.88	14.88	14.41	14.79
1529	NYSE	FDS	Fri, Aug 9, 2002	15.13	15.20	14.68	14.88
1528	NYSE	FDS	Thu, Aug 8, 2002	14.87	15.23	14.30	15.20
1527	NYSE	FDS	Wed, Aug 7, 2002	15.23	15.25	14.54	14.83
1526	NYSE	FDS	Tue, Aug 6, 2002	14.83	15.08	14.47	14.90
1525	NYSE	FDS	Mon, Aug 5, 2002	15.87	15.87	15.17	15.51
1524	NYSE	FDS	Fri, Aug 2, 2002	16.23	16.23	15.30	15.93
1523	NYSE	FDS	Thu, Aug 1, 2002	17.38	17.38	16.17	16.24
1522	NYSE	FDS	Wed, Jul 31, 2002	18.70	18.70	16.87	17.38
1521	NYSE	FDS	Tue, Jul 30, 2002	18.02	18.87	17.37	18.77
1520	NYSE	FDS	Mon, Jul 29, 2002	16.87	18.02	16.87	18.02
1519	NYSE	FDS	Fri, Jul 26, 2002	16.71	16.90	16.67	16.87
1518	NYSE	FDS	Thu, Jul 25, 2002	16.40	16.93	16.32	16.71
1517	NYSE	FDS	Wed, Jul 24, 2002	15.12	16.33	14.83	16.33
1516	NYSE	FDS	Tue, Jul 23, 2002	15.77	16.07	14.83	15.14
1515	NYSE	FDS	Mon, Jul 22, 2002	16.40	16.41	15.13	15.77
1514	NYSE	FDS	Fri, Jul 19, 2002	16.68	16.69	15.83	16.53
1513	NYSE	FDS	Thu, Jul 18, 2002	17.07	17.07	16.26	16.70
1512	NYSE	FDS	Wed, Jul 17, 2002	16.90	17.50	16.67	17.07
1511	NYSE	FDS	Tue, Jul 16, 2002	16.07	16.89	16.01	16.73
1510	NYSE	FDS	Mon, Jul 15, 2002	16.73	16.77	15.20	16.07
1509	NYSE	FDS	Fri, Jul 12, 2002	16.98	17.10	16.62	16.80
1508	NYSE	FDS	Thu, Jul 11, 2002	17.60	17.61	15.87	16.91
1507	NYSE	FDS	Wed, Jul 10, 2002	17.61	17.80	17.21	17.73
1506	NYSE	FDS	Tue, Jul 9, 2002	17.83	17.87	17.40	17.54
1505	NYSE	FDS	Mon, Jul 8, 2002	17.73	18.14	17.58	17.84
1504	NYSE	FDS	Fri, Jul 5, 2002	17.27	17.90	17.27	17.68
1503	NYSE	FDS	Wed, Jul 3, 2002	17.33	17.47	16.58	17.17
1502	NYSE	FDS	Tue, Jul 2, 2002	18.57	18.57	17.19	17.33
1501	NYSE	FDS	Mon, Jul 1, 2002	19.93	20.07	18.57	18.57
1500	NYSE	FDS	Fri, Jun 28, 2002	19.67	20.00	19.39	19.85
1499	NYSE	FDS	Thu, Jun 27, 2002	18.73	19.75	18.47	19.67
1498	NYSE	FDS	Wed, Jun 26, 2002	18.40	18.63	17.83	18.57
1497	NYSE	FDS	Tue, Jun 25, 2002	19.57	19.77	18.70	18.71
1496	NYSE	FDS	Mon, Jun 24, 2002	19.44	19.97	18.73	19.57
1495	NYSE	FDS	Fri, Jun 21, 2002	19.64	20.00	19.07	19.45
1494	NYSE	FDS	Thu, Jun 20, 2002	20.06	20.07	19.01	19.53
1493	NYSE	FDS	Wed, Jun 19, 2002	21.01	21.01	19.87	20.04
1492	NYSE	FDS	Tue, Jun 18, 2002	20.53	21.33	20.47	21.03
1491	NYSE	FDS	Mon, Jun 17, 2002	18.89	20.67	18.89	20.53
1490	NYSE	FDS	Fri, Jun 14, 2002	18.47	19.33	18.08	18.83
1489	NYSE	FDS	Thu, Jun 13, 2002	18.67	19.57	18.53	18.54
1488	NYSE	FDS	Wed, Jun 12, 2002	18.75	18.77	17.80	18.64
1487	NYSE	FDS	Tue, Jun 11, 2002	19.13	20.17	18.47	18.75
1486	NYSE	FDS	Mon, Jun 10, 2002	19.33	19.50	18.67	18.99
1485	NYSE	FDS	Fri, Jun 7, 2002	18.93	19.86	18.92	19.32
1484	NYSE	FDS	Thu, Jun 6, 2002	19.63	20.13	18.79	19.00
1483	NYSE	FDS	Wed, Jun 5, 2002	19.33	19.58	18.90	19.57
1482	NYSE	FDS	Tue, Jun 4, 2002	20.60	20.60	17.77	18.79
1481	NYSE	FDS	Mon, Jun 3, 2002	21.82	21.82	20.90	20.93
1480	NYSE	FDS	Fri, May 31, 2002	21.74	22.12	21.63	21.73
1479	NYSE	FDS	Thu, May 30, 2002	21.51	21.75	21.40	21.73
1478	NYSE	FDS	Wed, May 29, 2002	21.78	21.78	21.40	21.53
1477	NYSE	FDS	Tue, May 28, 2002	22.20	22.20	21.29	21.81
1476	NYSE	FDS	Fri, May 24, 2002	22.51	22.57	22.04	22.20
1475	NYSE	FDS	Thu, May 23, 2002	22.03	22.65	21.23	22.51
1474	NYSE	FDS	Wed, May 22, 2002	22.20	22.47	21.99	22.00
1473	NYSE	FDS	Tue, May 21, 2002	22.73	22.73	22.20	22.26
1472	NYSE	FDS	Mon, May 20, 2002	23.33	23.33	22.67	22.73
1471	NYSE	FDS	Fri, May 17, 2002	23.10	23.44	22.81	23.35
1470	NYSE	FDS	Thu, May 16, 2002	23.49	23.49	22.62	23.09
1469	NYSE	FDS	Wed, May 15, 2002	22.92	23.60	22.80	23.49
1468	NYSE	FDS	Tue, May 14, 2002	21.43	23.07	21.33	22.97
1467	NYSE	FDS	Mon, May 13, 2002	20.60	21.37	20.33	21.20
1466	NYSE	FDS	Fri, May 10, 2002	21.20	21.20	20.44	20.65
1465	NYSE	FDS	Thu, May 9, 2002	21.18	21.43	20.43	21.20
1464	NYSE	FDS	Wed, May 8, 2002	20.50	21.35	20.50	21.18
1463	NYSE	FDS	Tue, May 7, 2002	20.10	20.70	19.71	20.42
1462	NYSE	FDS	Mon, May 6, 2002	21.27	21.40	19.80	20.10
1461	NYSE	FDS	Fri, May 3, 2002	22.13	22.15	21.33	21.33
1460	NYSE	FDS	Thu, May 2, 2002	22.79	22.90	22.37	22.43
1459	NYSE	FDS	Wed, May 1, 2002	23.22	23.23	21.85	22.79
1458	NYSE	FDS	Tue, Apr 30, 2002	23.07	23.22	22.87	23.22
1457	NYSE	FDS	Mon, Apr 29, 2002	24.13	24.27	22.87	23.07
1456	NYSE	FDS	Fri, Apr 26, 2002	23.63	24.37	23.34	24.17
1455	NYSE	FDS	Thu, Apr 25, 2002	24.53	24.53	23.43	23.63
1454	NYSE	FDS	Wed, Apr 24, 2002	24.83	25.10	24.43	24.57
1453	NYSE	FDS	Tue, Apr 23, 2002	24.33	24.70	24.29	24.68
1452	NYSE	FDS	Mon, Apr 22, 2002	24.47	24.65	23.93	24.33
1451	NYSE	FDS	Fri, Apr 19, 2002	24.43	24.57	23.80	24.47
1450	NYSE	FDS	Thu, Apr 18, 2002	25.53	25.57	24.39	24.43
1449	NYSE	FDS	Wed, Apr 17, 2002	26.41	26.41	25.46	25.53
1448	NYSE	FDS	Tue, Apr 16, 2002	26.20	26.64	26.20	26.40
1447	NYSE	FDS	Mon, Apr 15, 2002	26.10	26.33	25.75	26.12
1446	NYSE	FDS	Fri, Apr 12, 2002	26.14	26.17	25.57	26.03
1445	NYSE	FDS	Thu, Apr 11, 2002	26.95	26.95	26.05	26.08
1444	NYSE	FDS	Wed, Apr 10, 2002	27.33	27.33	26.75	26.82
1443	NYSE	FDS	Tue, Apr 9, 2002	26.93	27.63	26.93	27.33
1442	NYSE	FDS	Mon, Apr 8, 2002	25.27	26.93	25.23	26.82
1441	NYSE	FDS	Fri, Apr 5, 2002	26.31	26.33	25.50	25.63
1440	NYSE	FDS	Thu, Apr 4, 2002	26.43	26.43	26.27	26.29
1439	NYSE	FDS	Wed, Apr 3, 2002	25.95	26.45	25.95	26.17
1438	NYSE	FDS	Tue, Apr 2, 2002	26.20	26.20	25.80	25.95
1437	NYSE	FDS	Mon, Apr 1, 2002	26.87	26.87	26.29	26.29
1436	NYSE	FDS	Thu, Mar 28, 2002	26.81	26.97	26.79	26.90
1435	NYSE	FDS	Wed, Mar 27, 2002	26.33	26.87	26.33	26.78
1434	NYSE	FDS	Tue, Mar 26, 2002	25.97	26.38	25.97	26.27
1433	NYSE	FDS	Mon, Mar 25, 2002	25.80	26.16	25.72	25.95
1432	NYSE	FDS	Fri, Mar 22, 2002	24.93	25.90	24.93	25.74
1431	NYSE	FDS	Thu, Mar 21, 2002	24.70	24.87	24.43	24.83
1430	NYSE	FDS	Wed, Mar 20, 2002	25.27	25.32	24.67	24.73
1429	NYSE	FDS	Tue, Mar 19, 2002	25.33	25.39	25.13	25.39
1428	NYSE	FDS	Mon, Mar 18, 2002	24.66	25.48	24.59	25.33
1427	NYSE	FDS	Fri, Mar 15, 2002	24.17	25.27	23.20	24.60
1426	NYSE	FDS	Thu, Mar 14, 2002	25.92	26.84	24.00	24.59
1425	NYSE	FDS	Wed, Mar 13, 2002	26.33	26.43	25.92	25.92
1424	NYSE	FDS	Tue, Mar 12, 2002	27.07	27.07	25.87	26.33
1423	NYSE	FDS	Mon, Mar 11, 2002	26.33	27.40	26.33	27.07
1422	NYSE	FDS	Fri, Mar 8, 2002	25.30	26.40	25.30	26.01
1421	NYSE	FDS	Thu, Mar 7, 2002	24.83	25.40	24.47	25.30
1420	NYSE	FDS	Wed, Mar 6, 2002	24.83	25.07	24.65	24.83
1419	NYSE	FDS	Tue, Mar 5, 2002	24.47	25.07	24.27	24.82
1418	NYSE	FDS	Mon, Mar 4, 2002	24.30	24.71	24.13	24.38
1417	NYSE	FDS	Fri, Mar 1, 2002	23.07	24.33	23.07	24.23
1416	NYSE	FDS	Thu, Feb 28, 2002	22.60	22.85	22.23	22.85
1415	NYSE	FDS	Wed, Feb 27, 2002	22.60	22.79	22.53	22.64
1414	NYSE	FDS	Tue, Feb 26, 2002	21.33	22.67	21.33	22.51
1413	NYSE	FDS	Mon, Feb 25, 2002	22.13	22.25	21.54	21.55
1412	NYSE	FDS	Fri, Feb 22, 2002	22.00	22.10	21.77	22.07
1411	NYSE	FDS	Thu, Feb 21, 2002	22.27	22.53	21.85	21.97
1410	NYSE	FDS	Wed, Feb 20, 2002	22.99	23.13	21.93	22.17
1409	NYSE	FDS	Tue, Feb 19, 2002	23.87	23.87	22.93	22.95
1408	NYSE	FDS	Fri, Feb 15, 2002	23.74	23.99	23.52	23.93
1407	NYSE	FDS	Thu, Feb 14, 2002	24.73	24.77	23.66	23.73
1406	NYSE	FDS	Wed, Feb 13, 2002	24.33	25.00	24.33	24.70
1405	NYSE	FDS	Tue, Feb 12, 2002	23.58	24.27	23.43	24.16
1404	NYSE	FDS	Mon, Feb 11, 2002	23.81	24.03	23.53	23.65
1403	NYSE	FDS	Fri, Feb 8, 2002	23.17	24.11	22.90	24.08
1402	NYSE	FDS	Thu, Feb 7, 2002	23.63	24.01	23.00	23.14
1401	NYSE	FDS	Wed, Feb 6, 2002	24.73	24.77	23.63	23.67
1400	NYSE	FDS	Tue, Feb 5, 2002	24.73	25.33	23.97	24.60
1399	NYSE	FDS	Mon, Feb 4, 2002	25.28	25.40	24.59	24.77
1398	NYSE	FDS	Fri, Feb 1, 2002	25.60	25.70	24.67	25.28
1397	NYSE	FDS	Thu, Jan 31, 2002	24.67	25.80	24.67	25.80
1396	NYSE	FDS	Wed, Jan 30, 2002	24.67	24.73	24.43	24.63
1395	NYSE	FDS	Tue, Jan 29, 2002	24.67	24.77	24.13	24.77
1394	NYSE	FDS	Mon, Jan 28, 2002	24.97	24.97	24.27	24.66
1393	NYSE	FDS	Fri, Jan 25, 2002	25.03	25.52	24.90	24.97
1392	NYSE	FDS	Thu, Jan 24, 2002	24.47	25.15	24.47	25.07
1391	NYSE	FDS	Wed, Jan 23, 2002	24.67	24.67	23.95	24.50
1390	NYSE	FDS	Tue, Jan 22, 2002	24.71	24.77	24.30	24.69
1389	NYSE	FDS	Fri, Jan 18, 2002	25.26	25.26	24.37	24.70
1388	NYSE	FDS	Thu, Jan 17, 2002	24.57	25.27	24.43	25.27
1387	NYSE	FDS	Wed, Jan 16, 2002	24.91	24.91	24.36	24.40
1386	NYSE	FDS	Tue, Jan 15, 2002	25.49	25.69	24.60	24.91
1385	NYSE	FDS	Mon, Jan 14, 2002	24.47	25.37	23.99	25.33
1384	NYSE	FDS	Fri, Jan 11, 2002	24.50	24.80	24.46	24.47
1383	NYSE	FDS	Thu, Jan 10, 2002	24.72	24.72	24.50	24.50
1382	NYSE	FDS	Wed, Jan 9, 2002	24.67	24.83	24.57	24.65
1381	NYSE	FDS	Tue, Jan 8, 2002	24.93	24.93	24.24	24.67
1380	NYSE	FDS	Mon, Jan 7, 2002	25.93	26.13	25.03	25.03
1379	NYSE	FDS	Fri, Jan 4, 2002	25.07	25.73	25.04	25.57
1378	NYSE	FDS	Thu, Jan 3, 2002	23.97	24.93	23.80	24.85
1377	NYSE	FDS	Wed, Jan 2, 2002	23.30	24.06	23.27	23.97
1376	NYSE	FDS	Mon, Dec 31, 2001	23.33	23.73	23.00	23.30
1375	NYSE	FDS	Fri, Dec 28, 2001	23.40	23.50	23.27	23.33
1374	NYSE	FDS	Thu, Dec 27, 2001	23.17	23.33	23.13	23.33
1373	NYSE	FDS	Wed, Dec 26, 2001	23.27	23.33	22.93	23.13
1372	NYSE	FDS	Mon, Dec 24, 2001	23.12	23.63	23.10	23.20
1371	NYSE	FDS	Fri, Dec 21, 2001	23.07	23.13	22.15	23.05
1370	NYSE	FDS	Thu, Dec 20, 2001	23.03	23.23	22.77	23.00
1369	NYSE	FDS	Wed, Dec 19, 2001	23.13	23.60	22.93	23.03
1368	NYSE	FDS	Tue, Dec 18, 2001	21.93	23.33	21.90	23.19
1367	NYSE	FDS	Mon, Dec 17, 2001	21.47	22.05	21.45	21.83
1366	NYSE	FDS	Fri, Dec 14, 2001	21.67	22.07	21.32	21.35
1365	NYSE	FDS	Thu, Dec 13, 2001	21.57	21.80	21.37	21.73
1364	NYSE	FDS	Wed, Dec 12, 2001	21.81	22.10	21.27	21.64
1363	NYSE	FDS	Tue, Dec 11, 2001	22.70	22.77	21.63	21.81
1362	NYSE	FDS	Mon, Dec 10, 2001	22.63	23.00	22.07	22.70
1361	NYSE	FDS	Fri, Dec 7, 2001	22.27	22.84	21.57	22.65
1360	NYSE	FDS	Thu, Dec 6, 2001	21.14	22.78	20.53	22.67
1359	NYSE	FDS	Wed, Dec 5, 2001	19.73	21.22	19.73	21.14
1358	NYSE	FDS	Tue, Dec 4, 2001	19.87	20.12	19.63	19.67
1357	NYSE	FDS	Mon, Dec 3, 2001	19.87	20.02	19.74	19.93
1356	NYSE	FDS	Fri, Nov 30, 2001	20.06	20.12	19.77	19.99
1355	NYSE	FDS	Thu, Nov 29, 2001	19.80	20.17	19.75	20.03
1354	NYSE	FDS	Wed, Nov 28, 2001	20.47	20.47	19.85	19.85
1353	NYSE	FDS	Tue, Nov 27, 2001	20.23	21.03	20.23	20.47
1352	NYSE	FDS	Mon, Nov 26, 2001	19.80	20.27	19.77	20.23
1351	NYSE	FDS	Fri, Nov 23, 2001	20.00	20.01	19.70	19.80
1350	NYSE	FDS	Wed, Nov 21, 2001	20.05	20.20	19.93	20.01
1349	NYSE	FDS	Tue, Nov 20, 2001	19.71	20.00	19.65	19.88
1348	NYSE	FDS	Mon, Nov 19, 2001	19.33	19.73	19.27	19.70
1347	NYSE	FDS	Fri, Nov 16, 2001	19.55	19.59	19.03	19.03
1346	NYSE	FDS	Thu, Nov 15, 2001	19.39	19.87	19.13	19.54
1345	NYSE	FDS	Wed, Nov 14, 2001	18.37	19.67	18.37	19.34
1344	NYSE	FDS	Tue, Nov 13, 2001	17.77	18.33	17.63	18.30
1343	NYSE	FDS	Mon, Nov 12, 2001	17.80	17.80	17.51	17.61
1342	NYSE	FDS	Fri, Nov 9, 2001	17.67	18.13	17.33	17.74
1341	NYSE	FDS	Thu, Nov 8, 2001	17.77	18.20	17.64	17.64
1340	NYSE	FDS	Wed, Nov 7, 2001	17.40	18.33	17.27	17.77
1339	NYSE	FDS	Tue, Nov 6, 2001	17.03	17.47	16.73	17.47
1338	NYSE	FDS	Mon, Nov 5, 2001	16.95	17.20	16.63	17.03
1337	NYSE	FDS	Fri, Nov 2, 2001	16.67	17.27	16.49	17.15
1336	NYSE	FDS	Thu, Nov 1, 2001	16.50	16.67	16.30	16.67
1335	NYSE	FDS	Wed, Oct 31, 2001	16.60	16.77	16.06	16.50
1334	NYSE	FDS	Tue, Oct 30, 2001	18.23	18.23	16.20	16.53
1333	NYSE	FDS	Mon, Oct 29, 2001	18.83	18.83	18.04	18.15
1332	NYSE	FDS	Fri, Oct 26, 2001	18.93	19.03	18.40	19.03
1331	NYSE	FDS	Thu, Oct 25, 2001	18.18	19.00	17.73	18.99
1330	NYSE	FDS	Wed, Oct 24, 2001	17.57	18.60	17.50	18.25
1329	NYSE	FDS	Tue, Oct 23, 2001	18.43	18.43	17.17	17.57
1328	NYSE	FDS	Mon, Oct 22, 2001	18.23	18.73	18.21	18.39
1327	NYSE	FDS	Fri, Oct 19, 2001	18.43	18.43	17.74	18.23
1326	NYSE	FDS	Thu, Oct 18, 2001	18.57	18.58	18.20	18.40
1325	NYSE	FDS	Wed, Oct 17, 2001	19.20	19.27	18.30	18.67
1324	NYSE	FDS	Tue, Oct 16, 2001	18.75	19.17	18.53	18.95
1323	NYSE	FDS	Mon, Oct 15, 2001	18.30	19.00	18.30	18.75
1322	NYSE	FDS	Fri, Oct 12, 2001	18.73	18.80	17.77	18.25
1321	NYSE	FDS	Thu, Oct 11, 2001	17.97	19.07	17.97	18.81
1320	NYSE	FDS	Wed, Oct 10, 2001	17.38	17.84	17.38	17.80
1319	NYSE	FDS	Tue, Oct 9, 2001	17.54	17.83	17.17	17.25
1318	NYSE	FDS	Mon, Oct 8, 2001	17.93	17.94	16.97	17.54
1317	NYSE	FDS	Fri, Oct 5, 2001	17.99	18.33	17.67	17.99
1316	NYSE	FDS	Thu, Oct 4, 2001	17.57	18.00	17.13	18.00
1315	NYSE	FDS	Wed, Oct 3, 2001	16.10	17.77	15.83	17.50
1314	NYSE	FDS	Tue, Oct 2, 2001	15.40	16.33	14.97	16.27
1313	NYSE	FDS	Mon, Oct 1, 2001	16.17	16.20	15.30	15.40
1312	NYSE	FDS	Fri, Sep 28, 2001	16.21	16.30	15.93	16.17
1311	NYSE	FDS	Thu, Sep 27, 2001	15.77	16.30	15.70	16.20
1310	NYSE	FDS	Wed, Sep 26, 2001	15.70	15.93	15.49	15.81
1309	NYSE	FDS	Tue, Sep 25, 2001	15.23	16.00	15.13	15.55
1308	NYSE	FDS	Mon, Sep 24, 2001	15.50	16.00	14.97	15.27
1307	NYSE	FDS	Fri, Sep 21, 2001	14.57	15.73	13.33	15.47
1306	NYSE	FDS	Thu, Sep 20, 2001	14.32	15.33	13.27	14.71
1305	NYSE	FDS	Wed, Sep 19, 2001	13.33	14.39	13.17	14.39
1304	NYSE	FDS	Tue, Sep 18, 2001	13.50	13.67	11.87	12.27
1303	NYSE	FDS	Mon, Sep 17, 2001	15.40	15.40	13.37	13.47
1302	NYSE	FDS	Mon, Sep 10, 2001	15.83	16.30	15.46	15.57
1301	NYSE	FDS	Fri, Sep 7, 2001	15.81	16.17	15.23	15.99
1300	NYSE	FDS	Thu, Sep 6, 2001	16.67	16.90	15.77	15.87
1299	NYSE	FDS	Wed, Sep 5, 2001	16.90	16.96	16.42	16.74
1298	NYSE	FDS	Tue, Sep 4, 2001	16.87	17.31	16.71	17.07
1297	NYSE	FDS	Fri, Aug 31, 2001	16.92	17.06	16.77	16.90
1296	NYSE	FDS	Thu, Aug 30, 2001	16.93	17.10	16.83	16.97
1295	NYSE	FDS	Wed, Aug 29, 2001	17.23	17.67	16.90	16.93
1294	NYSE	FDS	Tue, Aug 28, 2001	17.13	17.28	17.06	17.21
1293	NYSE	FDS	Mon, Aug 27, 2001	17.07	17.47	17.03	17.17
1292	NYSE	FDS	Fri, Aug 24, 2001	17.12	17.33	16.60	17.15
1291	NYSE	FDS	Thu, Aug 23, 2001	17.06	17.40	16.73	16.99
1290	NYSE	FDS	Wed, Aug 22, 2001	16.17	17.13	15.67	16.93
1289	NYSE	FDS	Tue, Aug 21, 2001	18.67	18.67	15.10	15.50
1288	NYSE	FDS	Mon, Aug 20, 2001	19.93	19.93	18.47	18.66
1287	NYSE	FDS	Fri, Aug 17, 2001	20.83	20.83	19.85	19.99
1286	NYSE	FDS	Thu, Aug 16, 2001	20.69	21.03	20.53	20.83
1285	NYSE	FDS	Wed, Aug 15, 2001	20.99	21.13	20.70	20.86
1284	NYSE	FDS	Tue, Aug 14, 2001	20.70	21.20	20.17	20.99
1283	NYSE	FDS	Mon, Aug 13, 2001	21.47	21.50	20.12	20.66
1282	NYSE	FDS	Fri, Aug 10, 2001	21.57	21.89	21.27	21.31
1281	NYSE	FDS	Thu, Aug 9, 2001	21.35	21.75	21.06	21.51
1280	NYSE	FDS	Wed, Aug 8, 2001	20.40	21.42	20.28	21.35
1279	NYSE	FDS	Tue, Aug 7, 2001	20.18	20.41	19.40	20.35
1278	NYSE	FDS	Mon, Aug 6, 2001	20.85	20.85	20.26	20.35
1277	NYSE	FDS	Fri, Aug 3, 2001	21.67	21.67	20.67	20.85
1276	NYSE	FDS	Thu, Aug 2, 2001	21.40	21.74	21.20	21.73
1275	NYSE	FDS	Wed, Aug 1, 2001	22.03	22.03	21.13	21.27
1274	NYSE	FDS	Tue, Jul 31, 2001	21.90	22.27	21.83	22.10
1273	NYSE	FDS	Mon, Jul 30, 2001	21.70	22.17	21.67	21.93
1272	NYSE	FDS	Fri, Jul 27, 2001	22.00	22.03	21.73	21.79
1271	NYSE	FDS	Thu, Jul 26, 2001	21.97	22.17	21.66	21.99
1270	NYSE	FDS	Wed, Jul 25, 2001	22.27	22.27	21.80	22.00
1269	NYSE	FDS	Tue, Jul 24, 2001	21.90	22.77	21.44	22.27
1268	NYSE	FDS	Mon, Jul 23, 2001	23.31	23.31	22.00	22.07
1267	NYSE	FDS	Fri, Jul 20, 2001	23.59	23.59	23.07	23.31
1266	NYSE	FDS	Thu, Jul 19, 2001	23.67	23.97	23.30	23.59
1265	NYSE	FDS	Wed, Jul 18, 2001	23.99	23.99	23.50	23.50
1264	NYSE	FDS	Tue, Jul 17, 2001	23.27	23.99	23.13	23.99
1263	NYSE	FDS	Mon, Jul 16, 2001	24.10	24.10	22.73	23.27
1262	NYSE	FDS	Fri, Jul 13, 2001	23.93	24.17	23.48	24.17
1261	NYSE	FDS	Thu, Jul 12, 2001	22.80	24.56	22.70	24.00
1260	NYSE	FDS	Wed, Jul 11, 2001	22.43	22.73	22.27	22.47
1259	NYSE	FDS	Tue, Jul 10, 2001	22.19	22.59	22.15	22.43
1258	NYSE	FDS	Mon, Jul 9, 2001	21.67	22.13	21.67	22.13
1257	NYSE	FDS	Fri, Jul 6, 2001	22.60	22.60	21.20	21.69
1256	NYSE	FDS	Thu, Jul 5, 2001	23.39	23.39	22.53	22.67
1255	NYSE	FDS	Tue, Jul 3, 2001	23.36	23.50	23.23	23.38
1254	NYSE	FDS	Mon, Jul 2, 2001	23.73	23.74	23.03	23.53
1253	NYSE	FDS	Fri, Jun 29, 2001	22.83	24.00	22.83	23.80
1252	NYSE	FDS	Thu, Jun 28, 2001	21.33	23.47	21.33	22.67
1251	NYSE	FDS	Wed, Jun 27, 2001	20.40	21.33	20.40	21.33
1250	NYSE	FDS	Tue, Jun 26, 2001	20.67	20.67	20.23	20.41
1249	NYSE	FDS	Mon, Jun 25, 2001	20.97	21.00	20.67	20.70
1248	NYSE	FDS	Fri, Jun 22, 2001	20.92	21.05	20.43	20.93
1247	NYSE	FDS	Thu, Jun 21, 2001	21.49	21.49	20.83	21.09
1246	NYSE	FDS	Wed, Jun 20, 2001	21.93	21.93	21.13	21.49
1245	NYSE	FDS	Tue, Jun 19, 2001	22.03	22.16	21.47	22.00
1244	NYSE	FDS	Mon, Jun 18, 2001	22.53	22.83	21.87	21.99
1243	NYSE	FDS	Fri, Jun 15, 2001	22.00	22.48	21.33	22.47
1242	NYSE	FDS	Thu, Jun 14, 2001	23.37	23.87	22.80	23.20
1241	NYSE	FDS	Wed, Jun 13, 2001	24.40	25.10	21.83	23.37
1240	NYSE	FDS	Tue, Jun 12, 2001	26.93	26.93	24.90	25.90
1239	NYSE	FDS	Mon, Jun 11, 2001	26.83	27.27	26.07	27.23
1238	NYSE	FDS	Fri, Jun 8, 2001	27.83	27.83	25.53	27.23
1237	NYSE	FDS	Thu, Jun 7, 2001	29.50	29.67	28.31	28.49
1236	NYSE	FDS	Wed, Jun 6, 2001	30.73	31.66	29.44	29.50
1235	NYSE	FDS	Tue, Jun 5, 2001	27.23	29.97	27.20	29.93
1234	NYSE	FDS	Mon, Jun 4, 2001	27.20	27.47	26.90	27.13
1233	NYSE	FDS	Fri, Jun 1, 2001	26.75	27.10	26.67	27.10
1232	NYSE	FDS	Thu, May 31, 2001	27.23	27.27	26.73	26.74
1231	NYSE	FDS	Wed, May 30, 2001	27.11	27.29	26.87	27.29
1230	NYSE	FDS	Tue, May 29, 2001	28.37	28.37	26.97	27.28
1229	NYSE	FDS	Fri, May 25, 2001	28.50	28.53	28.07	28.30
1228	NYSE	FDS	Thu, May 24, 2001	28.17	28.99	28.10	28.50
1227	NYSE	FDS	Wed, May 23, 2001	28.10	28.33	27.40	28.01
1226	NYSE	FDS	Tue, May 22, 2001	25.93	28.27	25.87	28.05
1225	NYSE	FDS	Mon, May 21, 2001	25.27	25.83	25.27	25.83
1224	NYSE	FDS	Fri, May 18, 2001	25.07	25.20	24.83	25.17
1223	NYSE	FDS	Thu, May 17, 2001	25.27	25.37	24.85	24.93
1222	NYSE	FDS	Wed, May 16, 2001	24.93	25.39	24.40	25.15
1221	NYSE	FDS	Tue, May 15, 2001	25.33	25.40	24.57	24.93
1220	NYSE	FDS	Mon, May 14, 2001	25.60	25.85	24.83	25.85
1219	NYSE	FDS	Fri, May 11, 2001	25.80	25.99	25.67	25.87
1218	NYSE	FDS	Thu, May 10, 2001	25.43	26.00	25.34	25.75
1217	NYSE	FDS	Wed, May 9, 2001	25.27	25.47	25.13	25.37
1216	NYSE	FDS	Tue, May 8, 2001	24.67	25.43	24.67	25.27
1215	NYSE	FDS	Mon, May 7, 2001	24.43	24.90	24.20	24.63
1214	NYSE	FDS	Fri, May 4, 2001	24.00	24.65	23.90	24.53
1213	NYSE	FDS	Thu, May 3, 2001	23.93	24.18	23.40	24.09
1212	NYSE	FDS	Wed, May 2, 2001	23.90	24.50	23.83	23.99
1211	NYSE	FDS	Tue, May 1, 2001	23.67	23.97	23.63	23.85
1210	NYSE	FDS	Mon, Apr 30, 2001	23.33	23.67	23.27	23.67
1209	NYSE	FDS	Fri, Apr 27, 2001	23.07	23.33	23.00	23.27
1208	NYSE	FDS	Thu, Apr 26, 2001	22.83	23.41	22.83	23.07
1207	NYSE	FDS	Wed, Apr 25, 2001	22.30	22.83	22.30	22.65
1206	NYSE	FDS	Tue, Apr 24, 2001	21.92	22.63	21.87	22.35
1205	NYSE	FDS	Mon, Apr 23, 2001	22.51	22.51	21.83	21.99
1204	NYSE	FDS	Fri, Apr 20, 2001	22.47	22.80	22.28	22.50
1203	NYSE	FDS	Thu, Apr 19, 2001	21.90	22.57	21.85	22.50
1202	NYSE	FDS	Wed, Apr 18, 2001	21.00	22.27	21.00	21.97
1201	NYSE	FDS	Tue, Apr 17, 2001	21.07	21.10	20.51	20.70
1200	NYSE	FDS	Mon, Apr 16, 2001	21.27	21.27	20.83	20.99
1199	NYSE	FDS	Thu, Apr 12, 2001	21.24	21.37	21.15	21.15
1198	NYSE	FDS	Wed, Apr 11, 2001	21.67	21.67	21.17	21.23
1197	NYSE	FDS	Tue, Apr 10, 2001	20.73	21.69	20.73	21.67
1196	NYSE	FDS	Mon, Apr 9, 2001	20.40	20.50	20.03	20.40
1195	NYSE	FDS	Fri, Apr 6, 2001	20.93	20.93	20.27	20.27
1194	NYSE	FDS	Thu, Apr 5, 2001	19.80	20.80	19.80	20.80
1193	NYSE	FDS	Wed, Apr 4, 2001	19.37	20.67	19.37	19.73
1192	NYSE	FDS	Tue, Apr 3, 2001	19.80	19.83	19.27	19.37
1191	NYSE	FDS	Mon, Apr 2, 2001	19.99	20.22	19.63	19.63
1190	NYSE	FDS	Fri, Mar 30, 2001	19.21	20.33	19.17	20.13
1189	NYSE	FDS	Thu, Mar 29, 2001	19.61	20.01	18.99	19.11
1188	NYSE	FDS	Wed, Mar 28, 2001	20.07	20.12	19.27	19.55
1187	NYSE	FDS	Tue, Mar 27, 2001	20.07	20.07	19.50	20.00
1186	NYSE	FDS	Mon, Mar 26, 2001	19.67	20.16	19.23	19.94
1185	NYSE	FDS	Fri, Mar 23, 2001	20.67	21.17	19.31	19.42
1184	NYSE	FDS	Thu, Mar 22, 2001	20.53	20.77	19.34	20.67
1183	NYSE	FDS	Wed, Mar 21, 2001	20.97	21.33	20.47	20.47
1182	NYSE	FDS	Tue, Mar 20, 2001	21.00	21.47	20.93	20.97
1181	NYSE	FDS	Mon, Mar 19, 2001	19.73	21.19	19.73	21.19
1180	NYSE	FDS	Fri, Mar 16, 2001	20.43	20.60	19.84	19.87
1179	NYSE	FDS	Thu, Mar 15, 2001	19.82	20.47	19.82	20.27
1178	NYSE	FDS	Wed, Mar 14, 2001	18.47	19.97	18.33	19.65
1177	NYSE	FDS	Tue, Mar 13, 2001	19.17	19.57	18.09	18.60
1176	NYSE	FDS	Mon, Mar 12, 2001	19.94	19.94	18.51	18.67
1175	NYSE	FDS	Fri, Mar 9, 2001	21.17	21.17	19.93	19.94
1174	NYSE	FDS	Thu, Mar 8, 2001	21.33	21.47	20.57	21.23
1173	NYSE	FDS	Wed, Mar 7, 2001	21.00	21.22	20.50	21.17
1172	NYSE	FDS	Tue, Mar 6, 2001	21.18	21.24	20.67	20.99
1171	NYSE	FDS	Mon, Mar 5, 2001	20.73	21.77	20.73	21.18
1170	NYSE	FDS	Fri, Mar 2, 2001	20.55	21.09	20.03	20.73
1169	NYSE	FDS	Thu, Mar 1, 2001	20.97	21.00	20.03	20.55
1168	NYSE	FDS	Wed, Feb 28, 2001	21.21	21.83	20.80	20.80
1167	NYSE	FDS	Tue, Feb 27, 2001	21.77	21.90	21.21	21.21
1166	NYSE	FDS	Mon, Feb 26, 2001	20.47	22.16	20.47	21.93
1165	NYSE	FDS	Fri, Feb 23, 2001	20.67	20.70	19.93	20.33
1164	NYSE	FDS	Thu, Feb 22, 2001	20.78	21.13	20.30	20.64
1163	NYSE	FDS	Wed, Feb 21, 2001	21.59	21.59	20.83	20.95
1162	NYSE	FDS	Tue, Feb 20, 2001	23.23	23.25	21.66	21.66
1161	NYSE	FDS	Fri, Feb 16, 2001	23.17	23.33	22.72	22.90
1160	NYSE	FDS	Thu, Feb 15, 2001	23.10	23.49	23.10	23.33
1159	NYSE	FDS	Wed, Feb 14, 2001	22.37	23.27	22.30	22.83
1158	NYSE	FDS	Tue, Feb 13, 2001	23.33	23.77	22.33	22.43
1157	NYSE	FDS	Mon, Feb 12, 2001	23.33	24.63	23.32	23.33
1156	NYSE	FDS	Fri, Feb 9, 2001	24.21	24.21	23.30	23.42
1155	NYSE	FDS	Thu, Feb 8, 2001	24.71	25.18	24.33	24.38
1154	NYSE	FDS	Wed, Feb 7, 2001	24.56	24.71	24.30	24.58
1153	NYSE	FDS	Tue, Feb 6, 2001	24.53	24.89	24.29	24.69
1152	NYSE	FDS	Mon, Feb 5, 2001	24.67	24.67	23.87	24.65
1151	NYSE	FDS	Fri, Feb 2, 2001	25.17	25.17	24.41	24.67
1150	NYSE	FDS	Thu, Feb 1, 2001	24.96	25.43	24.40	25.21
1149	NYSE	FDS	Wed, Jan 31, 2001	24.71	24.98	24.60	24.96
1148	NYSE	FDS	Tue, Jan 30, 2001	23.77	25.13	23.77	24.88
1147	NYSE	FDS	Mon, Jan 29, 2001	23.04	24.14	23.04	23.93
1146	NYSE	FDS	Fri, Jan 26, 2001	23.00	23.25	22.93	23.21
1145	NYSE	FDS	Thu, Jan 25, 2001	22.47	23.29	22.47	23.11
1144	NYSE	FDS	Wed, Jan 24, 2001	21.80	23.33	21.73	22.64
1143	NYSE	FDS	Tue, Jan 23, 2001	20.60	21.83	20.30	21.83
1142	NYSE	FDS	Mon, Jan 22, 2001	20.57	20.64	20.17	20.50
1141	NYSE	FDS	Fri, Jan 19, 2001	20.59	20.90	20.00	20.51
1140	NYSE	FDS	Thu, Jan 18, 2001	20.93	21.53	20.62	20.75
1139	NYSE	FDS	Wed, Jan 17, 2001	20.35	21.26	20.35	21.00
1138	NYSE	FDS	Tue, Jan 16, 2001	23.17	23.33	20.33	20.33
1137	NYSE	FDS	Fri, Jan 12, 2001	23.93	23.93	22.93	23.08
1136	NYSE	FDS	Thu, Jan 11, 2001	24.00	24.67	23.71	24.10
1135	NYSE	FDS	Wed, Jan 10, 2001	24.43	24.43	24.03	24.03
1134	NYSE	FDS	Tue, Jan 9, 2001	24.50	25.01	24.17	24.36
1133	NYSE	FDS	Mon, Jan 8, 2001	25.10	25.10	24.17	24.50
1132	NYSE	FDS	Fri, Jan 5, 2001	27.00	27.00	24.46	25.00
1131	NYSE	FDS	Thu, Jan 4, 2001	25.67	26.66	25.33	26.49
1130	NYSE	FDS	Wed, Jan 3, 2001	23.75	25.92	23.73	25.83
1129	NYSE	FDS	Tue, Jan 2, 2001	24.71	24.71	23.37	23.67
1128	NYSE	FDS	Fri, Dec 29, 2000	25.43	26.23	24.71	24.71
1127	NYSE	FDS	Thu, Dec 28, 2000	24.17	25.92	24.17	25.43
1126	NYSE	FDS	Wed, Dec 27, 2000	23.87	24.33	23.75	24.00
1125	NYSE	FDS	Tue, Dec 26, 2000	23.73	24.00	23.00	23.96
1124	NYSE	FDS	Fri, Dec 22, 2000	21.70	23.99	21.70	23.79
1123	NYSE	FDS	Thu, Dec 21, 2000	21.78	21.92	21.50	21.87
1122	NYSE	FDS	Wed, Dec 20, 2000	22.32	22.93	21.90	21.95
1121	NYSE	FDS	Tue, Dec 19, 2000	22.17	23.50	22.17	22.49
1120	NYSE	FDS	Mon, Dec 18, 2000	25.33	25.33	22.00	22.55
1119	NYSE	FDS	Fri, Dec 15, 2000	26.67	26.67	24.67	25.30
1118	NYSE	FDS	Thu, Dec 14, 2000	28.00	28.00	26.79	27.20
1117	NYSE	FDS	Wed, Dec 13, 2000	28.00	28.48	27.15	28.00
1116	NYSE	FDS	Tue, Dec 12, 2000	25.77	29.57	25.19	29.27
1115	NYSE	FDS	Mon, Dec 11, 2000	25.33	25.83	25.15	25.77
1114	NYSE	FDS	Fri, Dec 8, 2000	24.76	25.77	24.50	25.33
1113	NYSE	FDS	Thu, Dec 7, 2000	23.53	24.67	23.17	24.63
1112	NYSE	FDS	Wed, Dec 6, 2000	23.34	24.03	23.30	23.57
1111	NYSE	FDS	Tue, Dec 5, 2000	22.34	23.37	22.22	23.33
1110	NYSE	FDS	Mon, Dec 4, 2000	22.53	22.85	22.33	22.33
1109	NYSE	FDS	Fri, Dec 1, 2000	21.57	22.73	21.57	22.53
1108	NYSE	FDS	Thu, Nov 30, 2000	22.03	22.04	21.29	21.40
1107	NYSE	FDS	Wed, Nov 29, 2000	22.99	23.05	21.93	22.20
1106	NYSE	FDS	Tue, Nov 28, 2000	24.13	24.13	22.92	22.99
1105	NYSE	FDS	Mon, Nov 27, 2000	25.17	25.30	24.27	24.32
1104	NYSE	FDS	Fri, Nov 24, 2000	24.74	25.33	24.74	25.00
1103	NYSE	FDS	Wed, Nov 22, 2000	24.67	25.17	24.49	24.74
1102	NYSE	FDS	Tue, Nov 21, 2000	24.40	24.81	24.40	24.81
1101	NYSE	FDS	Mon, Nov 20, 2000	25.00	25.30	24.47	24.47
1100	NYSE	FDS	Fri, Nov 17, 2000	24.20	25.30	24.13	25.10
1099	NYSE	FDS	Thu, Nov 16, 2000	23.73	24.30	23.63	24.07
1098	NYSE	FDS	Wed, Nov 15, 2000	23.69	23.85	23.60	23.85
1097	NYSE	FDS	Tue, Nov 14, 2000	22.97	23.79	22.97	23.69
1096	NYSE	FDS	Mon, Nov 13, 2000	23.20	23.20	21.67	22.83
1095	NYSE	FDS	Fri, Nov 10, 2000	24.10	24.20	23.17	23.25
1094	NYSE	FDS	Thu, Nov 9, 2000	24.87	24.97	24.17	24.25
1093	NYSE	FDS	Wed, Nov 8, 2000	24.83	25.33	24.73	24.89
1092	NYSE	FDS	Tue, Nov 7, 2000	24.93	24.93	24.67	24.71
1091	NYSE	FDS	Mon, Nov 6, 2000	24.57	25.13	24.57	24.83
1090	NYSE	FDS	Fri, Nov 3, 2000	25.00	25.00	24.20	24.40
1089	NYSE	FDS	Thu, Nov 2, 2000	24.50	25.00	24.50	24.91
1088	NYSE	FDS	Wed, Nov 1, 2000	25.30	25.63	25.04	25.33
1087	NYSE	FDS	Tue, Oct 31, 2000	24.17	25.33	24.13	25.25
1086	NYSE	FDS	Mon, Oct 30, 2000	24.46	24.90	23.67	24.00
1085	NYSE	FDS	Fri, Oct 27, 2000	23.16	24.47	23.16	24.47
1084	NYSE	FDS	Thu, Oct 26, 2000	23.65	23.65	23.00	23.17
1083	NYSE	FDS	Wed, Oct 25, 2000	24.20	24.63	23.33	23.57
1082	NYSE	FDS	Tue, Oct 24, 2000	25.40	25.43	24.13	24.37
1081	NYSE	FDS	Mon, Oct 23, 2000	26.33	26.60	25.17	25.27
1080	NYSE	FDS	Fri, Oct 20, 2000	26.00	26.50	26.00	26.17
1079	NYSE	FDS	Thu, Oct 19, 2000	24.77	26.22	24.77	26.10
1078	NYSE	FDS	Wed, Oct 18, 2000	24.00	24.86	23.77	24.61
1077	NYSE	FDS	Tue, Oct 17, 2000	25.29	25.29	24.52	24.60
1076	NYSE	FDS	Mon, Oct 16, 2000	25.33	25.59	25.18	25.35
1075	NYSE	FDS	Fri, Oct 13, 2000	24.13	25.67	23.93	25.15
1074	NYSE	FDS	Thu, Oct 12, 2000	24.13	24.67	23.87	24.25
1073	NYSE	FDS	Wed, Oct 11, 2000	23.93	24.27	23.57	24.23
1072	NYSE	FDS	Tue, Oct 10, 2000	24.83	24.97	23.60	23.87
1071	NYSE	FDS	Mon, Oct 9, 2000	25.07	25.07	24.17	24.83
1070	NYSE	FDS	Fri, Oct 6, 2000	25.07	25.30	24.71	25.07
1069	NYSE	FDS	Thu, Oct 5, 2000	25.83	26.00	24.75	24.93
1068	NYSE	FDS	Wed, Oct 4, 2000	24.89	26.33	24.83	26.00
1067	NYSE	FDS	Tue, Oct 3, 2000	24.63	25.49	24.63	25.06
1066	NYSE	FDS	Mon, Oct 2, 2000	25.00	25.17	24.60	24.63
1065	NYSE	FDS	Fri, Sep 29, 2000	25.07	26.10	25.07	25.07
1064	NYSE	FDS	Thu, Sep 28, 2000	24.17	25.13	23.50	25.13
1063	NYSE	FDS	Wed, Sep 27, 2000	25.17	25.17	24.00	24.00
1062	NYSE	FDS	Tue, Sep 26, 2000	24.67	25.77	24.67	25.00
1061	NYSE	FDS	Mon, Sep 25, 2000	26.00	26.63	24.50	24.50
1060	NYSE	FDS	Fri, Sep 22, 2000	24.92	26.08	24.67	26.08
1059	NYSE	FDS	Thu, Sep 21, 2000	25.33	26.00	25.00	25.08
1058	NYSE	FDS	Wed, Sep 20, 2000	25.63	25.63	24.83	25.32
1057	NYSE	FDS	Tue, Sep 19, 2000	24.83	25.67	24.75	25.63
1056	NYSE	FDS	Mon, Sep 18, 2000	25.13	25.17	24.42	24.83
1055	NYSE	FDS	Fri, Sep 15, 2000	25.21	25.25	24.50	25.21
1054	NYSE	FDS	Thu, Sep 14, 2000	24.75	25.54	24.75	25.17
1053	NYSE	FDS	Wed, Sep 13, 2000	24.33	25.00	23.92	24.92
1052	NYSE	FDS	Tue, Sep 12, 2000	23.13	24.33	23.13	24.25
1051	NYSE	FDS	Mon, Sep 11, 2000	22.42	23.17	22.42	23.00
1050	NYSE	FDS	Fri, Sep 8, 2000	23.00	23.00	22.17	22.33
1049	NYSE	FDS	Thu, Sep 7, 2000	22.50	23.00	22.50	23.00
1048	NYSE	FDS	Wed, Sep 6, 2000	22.50	22.54	22.21	22.46
1047	NYSE	FDS	Tue, Sep 5, 2000	22.92	22.92	22.38	22.38
1046	NYSE	FDS	Fri, Sep 1, 2000	22.92	23.04	22.75	22.92
1045	NYSE	FDS	Thu, Aug 31, 2000	22.38	23.00	22.38	22.79
1044	NYSE	FDS	Wed, Aug 30, 2000	22.21	22.46	22.17	22.46
1043	NYSE	FDS	Tue, Aug 29, 2000	22.29	22.29	22.04	22.13
1042	NYSE	FDS	Mon, Aug 28, 2000	22.88	22.92	22.29	22.42
1041	NYSE	FDS	Fri, Aug 25, 2000	22.83	23.08	22.79	22.88
1040	NYSE	FDS	Thu, Aug 24, 2000	22.92	22.92	22.25	22.58
1039	NYSE	FDS	Wed, Aug 23, 2000	22.58	23.21	22.54	22.96
1038	NYSE	FDS	Tue, Aug 22, 2000	22.96	22.96	22.58	22.58
1037	NYSE	FDS	Mon, Aug 21, 2000	23.08	23.33	23.08	23.13
1036	NYSE	FDS	Fri, Aug 18, 2000	23.83	23.92	22.67	22.92
1035	NYSE	FDS	Thu, Aug 17, 2000	23.17	23.75	23.08	23.71
1034	NYSE	FDS	Wed, Aug 16, 2000	22.67	23.00	22.50	22.79
1033	NYSE	FDS	Tue, Aug 15, 2000	22.58	22.83	22.50	22.50
1032	NYSE	FDS	Mon, Aug 14, 2000	22.42	22.92	22.33	22.71
1031	NYSE	FDS	Fri, Aug 11, 2000	22.79	23.00	22.33	22.33
1030	NYSE	FDS	Thu, Aug 10, 2000	22.08	23.08	22.08	22.88
1029	NYSE	FDS	Wed, Aug 9, 2000	22.63	22.63	22.00	22.04
1028	NYSE	FDS	Tue, Aug 8, 2000	22.67	22.75	22.63	22.63
1027	NYSE	FDS	Mon, Aug 7, 2000	22.67	23.08	22.58	22.83
1026	NYSE	FDS	Fri, Aug 4, 2000	22.17	22.96	22.08	22.67
1025	NYSE	FDS	Thu, Aug 3, 2000	22.00	22.17	21.96	22.00
1024	NYSE	FDS	Wed, Aug 2, 2000	21.71	22.42	21.71	22.08
1023	NYSE	FDS	Tue, Aug 1, 2000	21.92	22.25	21.75	21.79
1022	NYSE	FDS	Mon, Jul 31, 2000	20.58	22.00	20.58	21.75
1021	NYSE	FDS	Fri, Jul 28, 2000	21.17	21.17	20.33	20.42
1020	NYSE	FDS	Thu, Jul 27, 2000	22.17	22.17	20.83	21.04
1019	NYSE	FDS	Wed, Jul 26, 2000	21.71	22.33	21.50	22.33
1018	NYSE	FDS	Tue, Jul 25, 2000	21.75	22.25	21.71	21.88
1017	NYSE	FDS	Mon, Jul 24, 2000	21.50	21.92	20.58	21.58
1016	NYSE	FDS	Fri, Jul 21, 2000	22.46	22.63	21.50	21.50
1015	NYSE	FDS	Thu, Jul 20, 2000	22.17	22.50	22.13	22.46
1014	NYSE	FDS	Wed, Jul 19, 2000	22.71	22.71	22.17	22.17
1013	NYSE	FDS	Tue, Jul 18, 2000	22.83	23.00	22.67	22.79
1012	NYSE	FDS	Mon, Jul 17, 2000	22.96	23.29	22.96	23.00
1011	NYSE	FDS	Fri, Jul 14, 2000	22.75	23.13	22.75	22.96
1010	NYSE	FDS	Thu, Jul 13, 2000	23.13	23.13	22.67	22.83
1009	NYSE	FDS	Wed, Jul 12, 2000	22.25	23.75	22.25	23.04
1008	NYSE	FDS	Tue, Jul 11, 2000	20.96	22.83	20.88	22.29
1007	NYSE	FDS	Mon, Jul 10, 2000	20.21	21.00	20.08	20.79
1006	NYSE	FDS	Fri, Jul 7, 2000	19.96	20.29	19.67	20.25
1005	NYSE	FDS	Thu, Jul 6, 2000	18.83	19.92	18.83	19.92
1004	NYSE	FDS	Wed, Jul 5, 2000	19.00	19.33	18.67	18.83
1003	NYSE	FDS	Mon, Jul 3, 2000	18.92	19.08	18.88	19.00
1002	NYSE	FDS	Fri, Jun 30, 2000	19.83	20.67	18.83	18.83
1001	NYSE	FDS	Thu, Jun 29, 2000	20.08	20.67	19.67	20.00
1000	NYSE	FDS	Wed, Jun 28, 2000	18.67	20.17	18.63	20.08
999	NYSE	FDS	Tue, Jun 27, 2000	18.08	18.71	18.08	18.67
998	NYSE	FDS	Mon, Jun 26, 2000	17.79	18.25	17.50	18.25
997	NYSE	FDS	Fri, Jun 23, 2000	18.08	18.17	17.92	17.96
996	NYSE	FDS	Thu, Jun 22, 2000	18.38	18.38	18.08	18.17
995	NYSE	FDS	Wed, Jun 21, 2000	18.46	18.71	18.29	18.29
994	NYSE	FDS	Tue, Jun 20, 2000	18.25	18.58	18.17	18.38
993	NYSE	FDS	Mon, Jun 19, 2000	18.38	18.42	18.00	18.42
992	NYSE	FDS	Fri, Jun 16, 2000	18.83	18.83	18.17	18.29
991	NYSE	FDS	Thu, Jun 15, 2000	18.29	18.83	18.17	18.83
990	NYSE	FDS	Wed, Jun 14, 2000	18.75	18.75	18.17	18.21
989	NYSE	FDS	Tue, Jun 13, 2000	19.75	19.92	18.33	18.58
988	NYSE	FDS	Mon, Jun 12, 2000	19.29	19.50	18.33	19.33
987	NYSE	FDS	Fri, Jun 9, 2000	19.08	19.29	19.08	19.13
986	NYSE	FDS	Thu, Jun 8, 2000	19.04	19.21	18.71	18.92
985	NYSE	FDS	Wed, Jun 7, 2000	19.25	19.63	19.17	19.21
984	NYSE	FDS	Tue, Jun 6, 2000	18.67	19.92	18.33	19.25
983	NYSE	FDS	Mon, Jun 5, 2000	18.29	18.83	18.29	18.58
982	NYSE	FDS	Fri, Jun 2, 2000	17.92	18.75	17.46	18.13
981	NYSE	FDS	Thu, Jun 1, 2000	17.21	18.33	17.21	18.00
980	NYSE	FDS	Wed, May 31, 2000	16.75	18.17	16.00	17.17
979	NYSE	FDS	Tue, May 30, 2000	16.29	17.00	16.00	16.92
978	NYSE	FDS	Fri, May 26, 2000	15.75	16.33	15.58	16.21
977	NYSE	FDS	Thu, May 25, 2000	15.88	16.75	15.71	15.88
976	NYSE	FDS	Wed, May 24, 2000	14.96	16.25	14.88	16.04
975	NYSE	FDS	Tue, May 23, 2000	14.42	15.42	12.67	14.88
974	NYSE	FDS	Mon, May 22, 2000	14.96	14.96	14.17	14.42
973	NYSE	FDS	Fri, May 19, 2000	16.67	16.67	14.75	14.96
972	NYSE	FDS	Thu, May 18, 2000	16.50	16.58	12.00	15.96
971	NYSE	FDS	Wed, May 17, 2000	17.58	17.79	17.17	17.71
970	NYSE	FDS	Tue, May 16, 2000	18.50	18.50	17.00	17.58
969	NYSE	FDS	Mon, May 15, 2000	19.29	19.29	18.25	18.50
968	NYSE	FDS	Fri, May 12, 2000	19.25	19.38	19.00	19.29
967	NYSE	FDS	Thu, May 11, 2000	20.33	20.50	19.33	19.33
966	NYSE	FDS	Wed, May 10, 2000	19.67	20.17	19.50	20.17
965	NYSE	FDS	Tue, May 9, 2000	19.92	20.08	19.50	19.75
964	NYSE	FDS	Mon, May 8, 2000	20.17	20.33	19.75	19.96
963	NYSE	FDS	Fri, May 5, 2000	20.00	20.33	20.00	20.33
962	NYSE	FDS	Thu, May 4, 2000	19.71	20.00	19.71	20.00
961	NYSE	FDS	Wed, May 3, 2000	19.75	19.75	19.46	19.71
960	NYSE	FDS	Tue, May 2, 2000	19.63	20.08	19.63	19.75
959	NYSE	FDS	Mon, May 1, 2000	19.33	19.83	19.33	19.79
958	NYSE	FDS	Fri, Apr 28, 2000	19.79	19.96	19.17	19.17
957	NYSE	FDS	Thu, Apr 27, 2000	19.50	20.21	19.17	19.96
956	NYSE	FDS	Wed, Apr 26, 2000	19.83	19.92	19.00	19.67
955	NYSE	FDS	Tue, Apr 25, 2000	19.67	19.96	19.46	19.67
954	NYSE	FDS	Mon, Apr 24, 2000	20.17	20.29	19.33	20.00
953	NYSE	FDS	Thu, Apr 20, 2000	19.33	20.00	19.21	20.00
952	NYSE	FDS	Wed, Apr 19, 2000	19.83	19.83	19.33	19.38
951	NYSE	FDS	Tue, Apr 18, 2000	19.00	20.00	19.00	19.67
950	NYSE	FDS	Mon, Apr 17, 2000	18.21	19.25	18.08	19.17
949	NYSE	FDS	Fri, Apr 14, 2000	18.67	18.67	17.92	18.38
948	NYSE	FDS	Thu, Apr 13, 2000	18.17	19.00	18.17	18.75
947	NYSE	FDS	Wed, Apr 12, 2000	18.21	18.38	17.83	18.17
946	NYSE	FDS	Tue, Apr 11, 2000	18.96	18.96	18.04	18.21
945	NYSE	FDS	Mon, Apr 10, 2000	19.33	19.33	18.67	18.79
944	NYSE	FDS	Fri, Apr 7, 2000	19.00	19.75	18.67	19.50
943	NYSE	FDS	Thu, Apr 6, 2000	18.00	18.83	18.00	18.83
942	NYSE	FDS	Wed, Apr 5, 2000	17.38	18.00	17.33	18.00
941	NYSE	FDS	Tue, Apr 4, 2000	17.50	17.67	17.17	17.50
940	NYSE	FDS	Mon, Apr 3, 2000	18.04	18.04	16.88	17.67
939	NYSE	FDS	Fri, Mar 31, 2000	16.83	18.17	16.83	18.04
938	NYSE	FDS	Thu, Mar 30, 2000	17.08	17.29	16.75	16.75
937	NYSE	FDS	Wed, Mar 29, 2000	17.46	17.50	16.54	17.25
936	NYSE	FDS	Tue, Mar 28, 2000	17.50	17.67	15.92	17.42
935	NYSE	FDS	Mon, Mar 27, 2000	18.08	18.08	17.42	17.42
934	NYSE	FDS	Fri, Mar 24, 2000	18.08	18.67	18.08	18.08
933	NYSE	FDS	Thu, Mar 23, 2000	17.96	17.96	16.71	17.92
932	NYSE	FDS	Wed, Mar 22, 2000	19.33	19.33	18.00	18.00
931	NYSE	FDS	Tue, Mar 21, 2000	20.67	20.67	18.50	19.33
930	NYSE	FDS	Mon, Mar 20, 2000	22.08	22.25	20.67	20.75
929	NYSE	FDS	Fri, Mar 17, 2000	21.83	22.00	21.50	22.00
928	NYSE	FDS	Thu, Mar 16, 2000	20.67	22.54	20.17	22.54
927	NYSE	FDS	Wed, Mar 15, 2000	21.42	21.42	20.58	20.63
926	NYSE	FDS	Tue, Mar 14, 2000	22.21	23.67	21.29	21.50
925	NYSE	FDS	Mon, Mar 13, 2000	20.46	22.08	20.42	22.08
924	NYSE	FDS	Fri, Mar 10, 2000	19.50	20.67	19.50	20.54
923	NYSE	FDS	Thu, Mar 9, 2000	19.42	19.58	19.17	19.58
922	NYSE	FDS	Wed, Mar 8, 2000	19.46	19.46	19.25	19.29
921	NYSE	FDS	Tue, Mar 7, 2000	20.04	20.04	19.08	19.46
920	NYSE	FDS	Mon, Mar 6, 2000	21.33	21.33	20.04	20.21
919	NYSE	FDS	Fri, Mar 3, 2000	21.38	22.08	21.33	21.33
918	NYSE	FDS	Thu, Mar 2, 2000	21.17	21.58	21.08	21.38
917	NYSE	FDS	Wed, Mar 1, 2000	20.25	20.79	20.25	20.79
916	NYSE	FDS	Tue, Feb 29, 2000	19.63	20.17	19.63	20.08
915	NYSE	FDS	Mon, Feb 28, 2000	18.54	19.58	18.08	19.46
914	NYSE	FDS	Fri, Feb 25, 2000	18.33	18.50	18.17	18.38
913	NYSE	FDS	Thu, Feb 24, 2000	18.96	19.29	18.17	18.50
912	NYSE	FDS	Wed, Feb 23, 2000	19.00	19.25	18.83	18.88
911	NYSE	FDS	Tue, Feb 22, 2000	19.17	19.63	18.83	19.00
910	NYSE	FDS	Fri, Feb 18, 2000	18.67	19.92	18.67	19.00
909	NYSE	FDS	Thu, Feb 17, 2000	18.63	18.67	17.92	18.58
908	NYSE	FDS	Wed, Feb 16, 2000	18.63	18.75	18.08	18.54
907	NYSE	FDS	Tue, Feb 15, 2000	18.96	19.08	18.46	18.46
906	NYSE	FDS	Mon, Feb 14, 2000	20.25	20.25	18.83	18.88
905	NYSE	FDS	Fri, Feb 11, 2000	20.04	20.33	19.92	20.08
904	NYSE	FDS	Thu, Feb 10, 2000	19.83	20.42	19.75	19.88
903	NYSE	FDS	Wed, Feb 9, 2000	20.33	20.38	19.67	19.88
902	NYSE	FDS	Tue, Feb 8, 2000	20.88	21.33	20.17	20.17
901	NYSE	FDS	Mon, Feb 7, 2000	21.63	21.63	19.33	20.79
900	NYSE	FDS	Fri, Feb 4, 2000	22.42	22.42	21.38	21.54
899	NYSE	FDS	Thu, Feb 3, 2000	22.19	22.42	21.75	22.42
898	NYSE	FDS	Wed, Feb 2, 2000	22.38	22.38	22.08	22.10
897	NYSE	FDS	Tue, Feb 1, 2000	22.17	22.42	22.06	22.42
896	NYSE	FDS	Mon, Jan 31, 2000	22.88	23.02	22.15	22.33
895	NYSE	FDS	Fri, Jan 28, 2000	23.50	23.81	22.83	22.83
894	NYSE	FDS	Thu, Jan 27, 2000	23.38	23.92	23.38	23.50
893	NYSE	FDS	Wed, Jan 26, 2000	24.04	24.10	23.42	23.54
892	NYSE	FDS	Tue, Jan 25, 2000	24.54	24.58	24.06	24.10
891	NYSE	FDS	Mon, Jan 24, 2000	24.67	24.69	24.56	24.63
890	NYSE	FDS	Fri, Jan 21, 2000	24.83	25.33	24.60	24.60
889	NYSE	FDS	Thu, Jan 20, 2000	24.58	24.98	24.29	24.83
888	NYSE	FDS	Wed, Jan 19, 2000	23.75	24.65	23.75	24.65
887	NYSE	FDS	Tue, Jan 18, 2000	23.17	24.00	23.13	23.54
886	NYSE	FDS	Fri, Jan 14, 2000	22.58	23.58	22.08	22.88
885	NYSE	FDS	Thu, Jan 13, 2000	21.88	22.04	21.33	22.04
884	NYSE	FDS	Wed, Jan 12, 2000	22.44	22.48	21.25	21.56
883	NYSE	FDS	Tue, Jan 11, 2000	21.00	22.79	21.00	22.35
882	NYSE	FDS	Mon, Jan 10, 2000	23.50	23.58	20.67	21.38
881	NYSE	FDS	Fri, Jan 7, 2000	23.46	23.67	23.33	23.50
880	NYSE	FDS	Thu, Jan 6, 2000	24.31	24.31	23.08	23.63
879	NYSE	FDS	Wed, Jan 5, 2000	24.25	24.85	24.04	24.33
878	NYSE	FDS	Tue, Jan 4, 2000	26.21	26.21	24.33	24.33
877	NYSE	FDS	Mon, Jan 3, 2000	26.63	26.63	26.19	26.33
876	NYSE	FDS	Fri, Dec 31, 1999	26.50	26.58	26.38	26.54
875	NYSE	FDS	Thu, Dec 30, 1999	27.38	27.38	26.58	26.58
874	NYSE	FDS	Wed, Dec 29, 1999	27.19	27.83	27.19	27.38
873	NYSE	FDS	Tue, Dec 28, 1999	26.21	27.25	25.85	27.19
872	NYSE	FDS	Mon, Dec 27, 1999	25.77	26.54	25.52	26.17
871	NYSE	FDS	Thu, Dec 23, 1999	25.92	25.92	25.21	25.69
870	NYSE	FDS	Wed, Dec 22, 1999	24.83	25.81	24.83	25.81
869	NYSE	FDS	Tue, Dec 21, 1999	24.33	24.73	24.08	24.73
868	NYSE	FDS	Mon, Dec 20, 1999	24.21	24.46	24.17	24.17
867	NYSE	FDS	Fri, Dec 17, 1999	25.33	25.33	24.04	24.10
866	NYSE	FDS	Thu, Dec 16, 1999	24.50	26.00	24.50	25.33
865	NYSE	FDS	Wed, Dec 15, 1999	22.85	24.42	22.85	24.42
864	NYSE	FDS	Tue, Dec 14, 1999	22.04	23.00	22.04	22.83
863	NYSE	FDS	Mon, Dec 13, 1999	22.08	22.08	21.96	22.04
862	NYSE	FDS	Fri, Dec 10, 1999	22.04	22.08	22.00	22.08
861	NYSE	FDS	Thu, Dec 9, 1999	22.90	22.90	22.00	22.00
860	NYSE	FDS	Wed, Dec 8, 1999	22.29	22.96	22.29	22.90
859	NYSE	FDS	Tue, Dec 7, 1999	22.29	22.38	22.21	22.29
858	NYSE	FDS	Mon, Dec 6, 1999	22.29	22.42	22.29	22.29
857	NYSE	FDS	Fri, Dec 3, 1999	22.33	22.63	22.25	22.29
856	NYSE	FDS	Thu, Dec 2, 1999	20.29	21.33	20.21	21.27
855	NYSE	FDS	Wed, Dec 1, 1999	20.58	20.58	20.02	20.21
854	NYSE	FDS	Tue, Nov 30, 1999	20.75	21.17	20.63	20.67
853	NYSE	FDS	Mon, Nov 29, 1999	20.67	20.67	20.17	20.67
852	NYSE	FDS	Fri, Nov 26, 1999	20.71	20.90	20.67	20.75
851	NYSE	FDS	Wed, Nov 24, 1999	21.42	21.42	20.81	20.83
850	NYSE	FDS	Tue, Nov 23, 1999	21.67	22.04	21.50	21.50
849	NYSE	FDS	Mon, Nov 22, 1999	20.29	21.67	20.15	21.67
848	NYSE	FDS	Fri, Nov 19, 1999	21.00	21.00	20.21	20.21
847	NYSE	FDS	Thu, Nov 18, 1999	20.90	21.00	20.83	20.92
846	NYSE	FDS	Wed, Nov 17, 1999	21.50	21.50	20.79	20.98
845	NYSE	FDS	Tue, Nov 16, 1999	21.56	21.92	21.33	21.42
844	NYSE	FDS	Mon, Nov 15, 1999	22.04	22.13	21.56	21.56
843	NYSE	FDS	Fri, Nov 12, 1999	22.79	22.81	21.67	22.00
842	NYSE	FDS	Thu, Nov 11, 1999	23.00	23.50	22.92	22.96
841	NYSE	FDS	Wed, Nov 10, 1999	22.94	23.42	22.94	23.08
840	NYSE	FDS	Tue, Nov 9, 1999	23.67	23.67	22.94	23.02
839	NYSE	FDS	Mon, Nov 8, 1999	23.71	24.17	23.65	23.65
838	NYSE	FDS	Fri, Nov 5, 1999	23.71	23.83	23.54	23.79
837	NYSE	FDS	Thu, Nov 4, 1999	23.67	24.67	23.50	23.75
836	NYSE	FDS	Wed, Nov 3, 1999	23.67	23.77	23.44	23.67
835	NYSE	FDS	Tue, Nov 2, 1999	23.98	24.21	23.40	23.58
834	NYSE	FDS	Mon, Nov 1, 1999	22.46	24.17	22.46	23.98
833	NYSE	FDS	Fri, Oct 29, 1999	21.00	22.42	21.00	22.17
832	NYSE	FDS	Thu, Oct 28, 1999	19.92	20.83	19.92	20.56
831	NYSE	FDS	Wed, Oct 27, 1999	19.67	19.98	19.67	19.83
830	NYSE	FDS	Tue, Oct 26, 1999	19.25	20.15	19.17	19.67
829	NYSE	FDS	Mon, Oct 25, 1999	19.25	19.25	19.10	19.25
828	NYSE	FDS	Fri, Oct 22, 1999	18.96	19.33	18.69	19.33
827	NYSE	FDS	Thu, Oct 21, 1999	18.19	18.96	18.19	18.96
826	NYSE	FDS	Wed, Oct 20, 1999	17.58	18.27	17.58	18.17
825	NYSE	FDS	Tue, Oct 19, 1999	17.65	17.92	17.65	17.67
824	NYSE	FDS	Mon, Oct 18, 1999	17.46	17.50	17.38	17.46
823	NYSE	FDS	Fri, Oct 15, 1999	17.83	17.92	17.50	17.54
822	NYSE	FDS	Thu, Oct 14, 1999	17.79	17.88	17.67	17.83
821	NYSE	FDS	Wed, Oct 13, 1999	18.42	18.63	17.79	17.79
820	NYSE	FDS	Tue, Oct 12, 1999	18.33	18.46	18.25	18.42
819	NYSE	FDS	Mon, Oct 11, 1999	18.31	18.67	18.31	18.31
818	NYSE	FDS	Fri, Oct 8, 1999	18.69	18.69	18.04	18.31
817	NYSE	FDS	Thu, Oct 7, 1999	19.06	19.08	18.75	18.77
816	NYSE	FDS	Wed, Oct 6, 1999	18.94	19.33	18.94	19.15
815	NYSE	FDS	Tue, Oct 5, 1999	18.92	19.33	18.79	19.02
814	NYSE	FDS	Mon, Oct 4, 1999	18.83	19.17	18.83	18.88
813	NYSE	FDS	Fri, Oct 1, 1999	18.96	19.42	18.54	18.58
812	NYSE	FDS	Thu, Sep 30, 1999	17.96	19.25	17.79	18.96
811	NYSE	FDS	Wed, Sep 29, 1999	17.52	17.92	17.52	17.88
810	NYSE	FDS	Tue, Sep 28, 1999	17.79	17.79	17.33	17.52
809	NYSE	FDS	Mon, Sep 27, 1999	16.85	17.92	16.85	17.50
808	NYSE	FDS	Fri, Sep 24, 1999	17.04	17.04	16.83	16.85
807	NYSE	FDS	Thu, Sep 23, 1999	17.38	17.50	17.00	17.00
806	NYSE	FDS	Wed, Sep 22, 1999	17.69	17.69	17.35	17.38
805	NYSE	FDS	Tue, Sep 21, 1999	18.23	18.23	17.75	17.75
804	NYSE	FDS	Mon, Sep 20, 1999	18.25	18.50	18.17	18.27
803	NYSE	FDS	Fri, Sep 17, 1999	18.21	18.63	18.08	18.25
802	NYSE	FDS	Thu, Sep 16, 1999	18.10	18.42	17.88	18.17
801	NYSE	FDS	Wed, Sep 15, 1999	17.60	18.08	17.50	18.02
800	NYSE	FDS	Tue, Sep 14, 1999	17.00	17.38	16.92	17.02
799	NYSE	FDS	Mon, Sep 13, 1999	16.50	17.00	16.46	17.00
798	NYSE	FDS	Fri, Sep 10, 1999	16.40	16.56	16.29	16.56
797	NYSE	FDS	Thu, Sep 9, 1999	16.44	16.58	16.42	16.44
796	NYSE	FDS	Wed, Sep 8, 1999	16.31	16.50	16.31	16.44
795	NYSE	FDS	Tue, Sep 7, 1999	16.33	16.50	16.33	16.40
794	NYSE	FDS	Fri, Sep 3, 1999	15.54	16.38	15.54	16.33
793	NYSE	FDS	Thu, Sep 2, 1999	15.63	15.63	15.40	15.52
792	NYSE	FDS	Wed, Sep 1, 1999	15.46	15.75	15.46	15.54
791	NYSE	FDS	Tue, Aug 31, 1999	14.96	15.44	14.90	15.44
790	NYSE	FDS	Mon, Aug 30, 1999	15.04	15.17	14.92	15.00
789	NYSE	FDS	Fri, Aug 27, 1999	15.21	15.25	15.13	15.13
788	NYSE	FDS	Thu, Aug 26, 1999	15.60	15.63	15.31	15.31
787	NYSE	FDS	Wed, Aug 25, 1999	15.79	15.79	15.56	15.65
786	NYSE	FDS	Tue, Aug 24, 1999	15.71	15.83	15.63	15.83
785	NYSE	FDS	Mon, Aug 23, 1999	14.96	15.96	14.96	15.67
784	NYSE	FDS	Fri, Aug 20, 1999	15.08	15.15	14.96	14.96
783	NYSE	FDS	Thu, Aug 19, 1999	15.50	15.50	15.00	15.02
782	NYSE	FDS	Wed, Aug 18, 1999	15.67	15.81	15.58	15.58
781	NYSE	FDS	Tue, Aug 17, 1999	15.67	15.67	15.50	15.67
780	NYSE	FDS	Mon, Aug 16, 1999	14.98	15.29	14.98	15.25
779	NYSE	FDS	Fri, Aug 13, 1999	14.71	15.08	14.71	14.90
778	NYSE	FDS	Thu, Aug 12, 1999	14.42	14.85	14.33	14.63
777	NYSE	FDS	Wed, Aug 11, 1999	14.67	15.17	14.29	14.44
776	NYSE	FDS	Tue, Aug 10, 1999	15.42	15.42	14.56	14.75
775	NYSE	FDS	Mon, Aug 9, 1999	15.77	15.77	15.42	15.42
774	NYSE	FDS	Fri, Aug 6, 1999	16.08	16.17	15.94	15.94
773	NYSE	FDS	Thu, Aug 5, 1999	16.21	16.25	16.08	16.25
772	NYSE	FDS	Wed, Aug 4, 1999	16.42	16.42	16.00	16.21
771	NYSE	FDS	Tue, Aug 3, 1999	16.50	16.50	16.33	16.33
770	NYSE	FDS	Mon, Aug 2, 1999	16.67	16.88	16.33	16.42
769	NYSE	FDS	Fri, Jul 30, 1999	16.52	16.63	16.48	16.63
768	NYSE	FDS	Thu, Jul 29, 1999	16.63	16.63	16.50	16.56
767	NYSE	FDS	Wed, Jul 28, 1999	16.40	16.63	16.40	16.63
766	NYSE	FDS	Tue, Jul 27, 1999	16.33	16.58	16.25	16.38
765	NYSE	FDS	Mon, Jul 26, 1999	16.50	16.52	16.27	16.35
764	NYSE	FDS	Fri, Jul 23, 1999	16.46	16.46	16.35	16.44
763	NYSE	FDS	Thu, Jul 22, 1999	16.92	16.92	16.46	16.54
762	NYSE	FDS	Wed, Jul 21, 1999	15.40	16.83	15.38	16.83
761	NYSE	FDS	Tue, Jul 20, 1999	16.02	16.02	14.96	15.40
760	NYSE	FDS	Mon, Jul 19, 1999	17.42	17.46	15.83	16.10
759	NYSE	FDS	Fri, Jul 16, 1999	16.71	17.33	16.69	17.33
758	NYSE	FDS	Thu, Jul 15, 1999	16.73	16.75	16.33	16.65
757	NYSE	FDS	Wed, Jul 14, 1999	17.94	17.94	16.42	16.73
756	NYSE	FDS	Tue, Jul 13, 1999	17.94	18.04	17.94	17.98
755	NYSE	FDS	Mon, Jul 12, 1999	17.85	18.02	17.67	17.94
754	NYSE	FDS	Fri, Jul 9, 1999	17.96	18.33	17.92	17.94
753	NYSE	FDS	Thu, Jul 8, 1999	17.83	18.25	17.73	18.00
752	NYSE	FDS	Wed, Jul 7, 1999	18.00	18.00	17.29	17.83
751	NYSE	FDS	Tue, Jul 6, 1999	18.60	18.88	17.94	17.94
750	NYSE	FDS	Fri, Jul 2, 1999	18.71	18.75	18.58	18.60
749	NYSE	FDS	Thu, Jul 1, 1999	18.88	18.88	18.67	18.71
748	NYSE	FDS	Wed, Jun 30, 1999	18.69	19.17	18.58	18.88
747	NYSE	FDS	Tue, Jun 29, 1999	19.17	19.33	18.67	18.67
746	NYSE	FDS	Mon, Jun 28, 1999	17.46	18.83	17.46	18.67
745	NYSE	FDS	Fri, Jun 25, 1999	17.90	17.90	17.17	17.38
744	NYSE	FDS	Thu, Jun 24, 1999	18.94	18.94	17.31	17.90
743	NYSE	FDS	Wed, Jun 23, 1999	19.63	19.63	18.75	19.02
742	NYSE	FDS	Tue, Jun 22, 1999	18.17	19.79	18.17	19.79
741	NYSE	FDS	Mon, Jun 21, 1999	17.21	18.25	17.21	18.00
740	NYSE	FDS	Fri, Jun 18, 1999	16.17	17.25	16.00	17.21
739	NYSE	FDS	Thu, Jun 17, 1999	15.69	15.98	15.67	15.98
738	NYSE	FDS	Wed, Jun 16, 1999	15.83	15.96	15.67	15.69
737	NYSE	FDS	Tue, Jun 15, 1999	16.00	16.17	15.71	15.92
736	NYSE	FDS	Mon, Jun 14, 1999	16.29	16.29	15.85	16.04
735	NYSE	FDS	Fri, Jun 11, 1999	15.98	16.38	15.95	16.27
734	NYSE	FDS	Thu, Jun 10, 1999	14.69	16.17	14.69	15.73
733	NYSE	FDS	Wed, Jun 9, 1999	14.21	14.71	14.21	14.69
732	NYSE	FDS	Tue, Jun 8, 1999	14.29	14.33	14.21	14.21
731	NYSE	FDS	Mon, Jun 7, 1999	14.29	14.35	14.06	14.23
730	NYSE	FDS	Fri, Jun 4, 1999	14.69	14.98	14.29	14.35
729	NYSE	FDS	Thu, Jun 3, 1999	14.65	14.88	14.44	14.69
728	NYSE	FDS	Wed, Jun 2, 1999	14.48	14.71	14.48	14.65
727	NYSE	FDS	Tue, Jun 1, 1999	14.25	14.73	14.24	14.48
726	NYSE	FDS	Fri, May 28, 1999	14.44	14.50	14.25	14.25
725	NYSE	FDS	Thu, May 27, 1999	14.83	14.83	14.38	14.44
724	NYSE	FDS	Wed, May 26, 1999	15.48	15.54	14.75	14.83
723	NYSE	FDS	Tue, May 25, 1999	15.60	15.83	15.54	15.56
722	NYSE	FDS	Mon, May 24, 1999	15.40	15.79	15.40	15.67
721	NYSE	FDS	Fri, May 21, 1999	15.48	15.52	15.35	15.35
720	NYSE	FDS	Thu, May 20, 1999	15.50	15.81	15.50	15.50
719	NYSE	FDS	Wed, May 19, 1999	15.60	15.71	15.44	15.44
718	NYSE	FDS	Tue, May 18, 1999	15.58	15.67	15.54	15.63
717	NYSE	FDS	Mon, May 17, 1999	16.17	16.23	15.52	15.58
716	NYSE	FDS	Fri, May 14, 1999	16.13	16.33	16.13	16.25
715	NYSE	FDS	Thu, May 13, 1999	15.92	16.21	15.92	16.21
714	NYSE	FDS	Wed, May 12, 1999	15.83	15.92	15.54	15.88
713	NYSE	FDS	Tue, May 11, 1999	16.31	16.40	16.13	16.31
712	NYSE	FDS	Mon, May 10, 1999	16.00	16.46	15.92	16.23
711	NYSE	FDS	Fri, May 7, 1999	16.08	16.25	15.92	15.94
710	NYSE	FDS	Thu, May 6, 1999	16.06	16.10	15.96	16.00
709	NYSE	FDS	Wed, May 5, 1999	16.27	16.27	15.94	15.98
708	NYSE	FDS	Tue, May 4, 1999	16.73	16.73	15.96	16.29
707	NYSE	FDS	Mon, May 3, 1999	15.46	16.81	15.46	16.71
706	NYSE	FDS	Fri, Apr 30, 1999	15.04	16.21	15.04	15.54
705	NYSE	FDS	Thu, Apr 29, 1999	15.77	15.77	14.63	14.83
704	NYSE	FDS	Wed, Apr 28, 1999	16.25	16.25	15.73	15.73
703	NYSE	FDS	Tue, Apr 27, 1999	16.17	16.50	16.17	16.33
702	NYSE	FDS	Mon, Apr 26, 1999	16.67	16.83	16.33	16.33
701	NYSE	FDS	Fri, Apr 23, 1999	16.69	17.08	16.52	16.58
700	NYSE	FDS	Thu, Apr 22, 1999	16.40	16.67	16.38	16.65
699	NYSE	FDS	Wed, Apr 21, 1999	16.35	16.44	16.27	16.33
698	NYSE	FDS	Tue, Apr 20, 1999	16.15	16.46	15.92	16.44
697	NYSE	FDS	Mon, Apr 19, 1999	16.71	16.71	15.92	16.21
696	NYSE	FDS	Fri, Apr 16, 1999	16.73	16.92	16.58	16.73
695	NYSE	FDS	Thu, Apr 15, 1999	16.25	16.83	16.19	16.73
694	NYSE	FDS	Wed, Apr 14, 1999	15.65	16.33	15.50	16.17
693	NYSE	FDS	Tue, Apr 13, 1999	15.17	15.77	15.17	15.65
692	NYSE	FDS	Mon, Apr 12, 1999	14.75	15.08	14.75	15.08
691	NYSE	FDS	Fri, Apr 9, 1999	14.67	14.67	14.46	14.67
690	NYSE	FDS	Thu, Apr 8, 1999	14.88	14.92	14.83	14.88
689	NYSE	FDS	Wed, Apr 7, 1999	15.38	15.48	14.83	14.96
688	NYSE	FDS	Tue, Apr 6, 1999	15.17	15.25	15.08	15.25
687	NYSE	FDS	Mon, Apr 5, 1999	14.67	15.33	14.67	15.00
686	NYSE	FDS	Thu, Apr 1, 1999	14.42	15.04	14.38	14.67
685	NYSE	FDS	Wed, Mar 31, 1999	14.15	14.67	13.83	14.42
684	NYSE	FDS	Tue, Mar 30, 1999	13.17	13.98	13.04	13.90
683	NYSE	FDS	Mon, Mar 29, 1999	13.00	13.02	12.83	12.94
682	NYSE	FDS	Fri, Mar 26, 1999	12.67	13.27	12.54	12.92
681	NYSE	FDS	Thu, Mar 25, 1999	12.54	13.00	12.52	12.71
680	NYSE	FDS	Wed, Mar 24, 1999	12.25	12.65	12.23	12.54
679	NYSE	FDS	Tue, Mar 23, 1999	13.15	13.15	12.27	12.33
678	NYSE	FDS	Mon, Mar 22, 1999	13.79	13.81	13.08	13.15
677	NYSE	FDS	Fri, Mar 19, 1999	13.88	14.04	13.81	13.85
676	NYSE	FDS	Thu, Mar 18, 1999	14.06	14.58	14.00	14.17
675	NYSE	FDS	Wed, Mar 17, 1999	14.48	14.79	14.04	14.04
674	NYSE	FDS	Tue, Mar 16, 1999	14.17	14.58	14.17	14.40
673	NYSE	FDS	Mon, Mar 15, 1999	13.13	13.75	13.13	13.75
672	NYSE	FDS	Fri, Mar 12, 1999	12.92	13.21	12.88	13.13
671	NYSE	FDS	Thu, Mar 11, 1999	12.96	13.13	12.96	13.00
670	NYSE	FDS	Wed, Mar 10, 1999	13.19	13.21	13.00	13.00
669	NYSE	FDS	Tue, Mar 9, 1999	12.92	13.33	12.90	13.17
668	NYSE	FDS	Mon, Mar 8, 1999	12.94	13.00	12.71	12.98
667	NYSE	FDS	Fri, Mar 5, 1999	12.77	12.92	12.63	12.85
666	NYSE	FDS	Thu, Mar 4, 1999	12.67	12.75	12.25	12.69
665	NYSE	FDS	Wed, Mar 3, 1999	13.13	13.13	12.46	12.60
664	NYSE	FDS	Tue, Mar 2, 1999	13.19	13.21	13.04	13.08
663	NYSE	FDS	Mon, Mar 1, 1999	13.92	13.92	13.08	13.19
662	NYSE	FDS	Fri, Feb 26, 1999	13.71	13.92	13.67	13.90
661	NYSE	FDS	Thu, Feb 25, 1999	14.50	14.50	13.73	13.77
660	NYSE	FDS	Wed, Feb 24, 1999	13.60	14.50	13.60	14.50
659	NYSE	FDS	Tue, Feb 23, 1999	12.83	13.69	12.83	13.63
658	NYSE	FDS	Mon, Feb 22, 1999	12.98	12.98	11.85	12.79
657	NYSE	FDS	Fri, Feb 19, 1999	13.48	13.48	12.21	12.98
656	NYSE	FDS	Thu, Feb 18, 1999	14.25	14.25	13.44	13.56
655	NYSE	FDS	Wed, Feb 17, 1999	14.96	14.96	14.31	14.33
654	NYSE	FDS	Tue, Feb 16, 1999	15.21	15.42	15.04	15.04
653	NYSE	FDS	Fri, Feb 12, 1999	15.67	15.71	14.94	15.13
652	NYSE	FDS	Thu, Feb 11, 1999	15.38	15.75	15.35	15.75
651	NYSE	FDS	Wed, Feb 10, 1999	15.17	15.29	14.79	15.29
650	NYSE	FDS	Tue, Feb 9, 1999	15.92	16.67	15.10	15.13
649	NYSE	FDS	Mon, Feb 8, 1999	16.38	16.54	15.67	15.92
648	NYSE	FDS	Fri, Feb 5, 1999	16.99	17.00	16.00	16.46
647	NYSE	FDS	Thu, Feb 4, 1999	17.67	18.00	16.93	16.95
646	NYSE	FDS	Wed, Feb 3, 1999	16.83	17.78	16.50	17.71
645	NYSE	FDS	Tue, Feb 2, 1999	17.33	17.61	16.75	16.78
644	NYSE	FDS	Mon, Feb 1, 1999	16.50	17.45	16.50	17.36
643	NYSE	FDS	Fri, Jan 29, 1999	16.17	17.06	16.11	16.45
642	NYSE	FDS	Thu, Jan 28, 1999	15.88	16.22	15.56	16.11
641	NYSE	FDS	Wed, Jan 27, 1999	15.86	16.00	15.67	15.88
640	NYSE	FDS	Tue, Jan 26, 1999	16.22	16.22	15.50	15.64
639	NYSE	FDS	Mon, Jan 25, 1999	16.45	16.78	15.83	16.21
638	NYSE	FDS	Fri, Jan 22, 1999	15.45	16.61	15.39	16.61
637	NYSE	FDS	Thu, Jan 21, 1999	15.95	16.28	15.36	15.50
636	NYSE	FDS	Wed, Jan 20, 1999	14.88	16.00	14.88	16.00
635	NYSE	FDS	Tue, Jan 19, 1999	14.53	14.78	14.39	14.49
634	NYSE	FDS	Fri, Jan 15, 1999	14.49	14.89	14.45	14.47
633	NYSE	FDS	Thu, Jan 14, 1999	14.33	14.67	14.33	14.54
632	NYSE	FDS	Wed, Jan 13, 1999	14.50	15.89	14.28	14.33
631	NYSE	FDS	Tue, Jan 12, 1999	14.78	14.83	14.56	14.72
630	NYSE	FDS	Mon, Jan 11, 1999	14.89	15.22	14.68	14.72
629	NYSE	FDS	Fri, Jan 8, 1999	14.11	15.06	14.11	14.83
628	NYSE	FDS	Thu, Jan 7, 1999	14.06	14.06	13.79	13.83
627	NYSE	FDS	Wed, Jan 6, 1999	13.39	14.00	13.33	14.00
626	NYSE	FDS	Tue, Jan 5, 1999	13.22	13.22	12.96	13.06
625	NYSE	FDS	Mon, Jan 4, 1999	13.78	13.89	13.28	13.28
624	NYSE	FDS	Thu, Dec 31, 1998	13.78	13.78	13.60	13.72
623	NYSE	FDS	Wed, Dec 30, 1998	13.86	14.00	13.81	13.83
622	NYSE	FDS	Tue, Dec 29, 1998	13.45	14.11	13.39	13.90
621	NYSE	FDS	Mon, Dec 28, 1998	12.89	13.22	12.89	13.11
620	NYSE	FDS	Thu, Dec 24, 1998	12.95	13.00	12.86	12.88
619	NYSE	FDS	Wed, Dec 23, 1998	12.81	13.00	12.81	13.00
618	NYSE	FDS	Tue, Dec 22, 1998	12.96	12.96	12.75	12.78
617	NYSE	FDS	Mon, Dec 21, 1998	12.65	13.06	12.65	12.96
616	NYSE	FDS	Fri, Dec 18, 1998	12.67	12.78	12.33	12.63
615	NYSE	FDS	Thu, Dec 17, 1998	12.42	13.00	12.36	12.82
614	NYSE	FDS	Wed, Dec 16, 1998	11.95	12.61	11.89	12.47
613	NYSE	FDS	Tue, Dec 15, 1998	10.61	12.22	10.61	11.89
612	NYSE	FDS	Mon, Dec 14, 1998	10.44	10.56	10.44	10.56
611	NYSE	FDS	Fri, Dec 11, 1998	10.51	10.64	10.42	10.44
610	NYSE	FDS	Thu, Dec 10, 1998	10.33	11.00	10.22	10.46
609	NYSE	FDS	Wed, Dec 9, 1998	10.50	10.50	10.31	10.33
608	NYSE	FDS	Tue, Dec 8, 1998	10.64	10.67	10.36	10.50
607	NYSE	FDS	Mon, Dec 7, 1998	10.17	10.67	10.14	10.64
606	NYSE	FDS	Fri, Dec 4, 1998	9.58	9.78	9.51	9.78
605	NYSE	FDS	Thu, Dec 3, 1998	9.82	9.94	9.56	9.58
604	NYSE	FDS	Wed, Dec 2, 1998	9.68	10.00	9.68	9.88
603	NYSE	FDS	Tue, Dec 1, 1998	8.97	9.83	8.97	9.68
602	NYSE	FDS	Mon, Nov 30, 1998	9.50	9.50	9.00	9.03
601	NYSE	FDS	Fri, Nov 27, 1998	9.44	9.50	9.44	9.50
600	NYSE	FDS	Wed, Nov 25, 1998	9.28	9.56	9.22	9.39
599	NYSE	FDS	Tue, Nov 24, 1998	9.28	9.28	9.22	9.28
598	NYSE	FDS	Mon, Nov 23, 1998	8.78	9.50	8.78	9.28
597	NYSE	FDS	Fri, Nov 20, 1998	8.00	8.44	7.94	8.44
596	NYSE	FDS	Thu, Nov 19, 1998	7.78	8.11	7.78	8.06
595	NYSE	FDS	Wed, Nov 18, 1998	7.68	7.83	7.68	7.83
594	NYSE	FDS	Tue, Nov 17, 1998	7.53	7.72	7.51	7.63
593	NYSE	FDS	Mon, Nov 16, 1998	7.60	7.61	7.54	7.54
592	NYSE	FDS	Fri, Nov 13, 1998	7.68	7.68	7.58	7.58
591	NYSE	FDS	Thu, Nov 12, 1998	7.94	7.94	7.67	7.69
590	NYSE	FDS	Wed, Nov 11, 1998	8.01	8.11	7.97	7.99
589	NYSE	FDS	Tue, Nov 10, 1998	7.65	8.06	7.64	8.00
588	NYSE	FDS	Mon, Nov 9, 1998	7.75	7.75	7.44	7.67
587	NYSE	FDS	Fri, Nov 6, 1998	7.67	7.79	7.67	7.74
586	NYSE	FDS	Thu, Nov 5, 1998	7.32	7.64	7.32	7.64
585	NYSE	FDS	Wed, Nov 4, 1998	7.19	7.56	7.19	7.35
584	NYSE	FDS	Tue, Nov 3, 1998	6.86	7.15	6.86	7.15
583	NYSE	FDS	Mon, Nov 2, 1998	6.72	6.89	6.72	6.86
582	NYSE	FDS	Fri, Oct 30, 1998	6.49	6.67	6.44	6.67
581	NYSE	FDS	Thu, Oct 29, 1998	6.51	6.54	6.47	6.54
580	NYSE	FDS	Wed, Oct 28, 1998	6.44	6.49	6.44	6.49
579	NYSE	FDS	Tue, Oct 27, 1998	6.47	6.50	6.44	6.47
578	NYSE	FDS	Mon, Oct 26, 1998	6.33	6.49	6.33	6.47
577	NYSE	FDS	Fri, Oct 23, 1998	6.28	6.28	6.28	6.28
576	NYSE	FDS	Thu, Oct 22, 1998	6.29	6.29	6.25	6.28
575	NYSE	FDS	Wed, Oct 21, 1998	6.31	6.42	6.26	6.28
574	NYSE	FDS	Tue, Oct 20, 1998	6.21	6.33	6.21	6.28
573	NYSE	FDS	Mon, Oct 19, 1998	6.21	6.22	6.18	6.18
572	NYSE	FDS	Fri, Oct 16, 1998	5.88	6.28	5.88	6.17
571	NYSE	FDS	Thu, Oct 15, 1998	5.83	5.88	5.78	5.88
570	NYSE	FDS	Wed, Oct 14, 1998	5.97	5.97	5.89	5.89
569	NYSE	FDS	Tue, Oct 13, 1998	6.11	6.11	5.94	5.97
568	NYSE	FDS	Mon, Oct 12, 1998	6.19	6.21	6.00	6.14
567	NYSE	FDS	Fri, Oct 9, 1998	5.84	6.17	5.83	6.14
566	NYSE	FDS	Thu, Oct 8, 1998	5.94	5.94	5.81	5.85
565	NYSE	FDS	Wed, Oct 7, 1998	6.63	6.63	6.14	6.19
564	NYSE	FDS	Tue, Oct 6, 1998	6.69	6.69	6.63	6.63
563	NYSE	FDS	Mon, Oct 5, 1998	6.83	6.83	6.75	6.75
562	NYSE	FDS	Fri, Oct 2, 1998	6.81	6.89	6.78	6.89
561	NYSE	FDS	Thu, Oct 1, 1998	6.96	6.96	6.82	6.86
560	NYSE	FDS	Wed, Sep 30, 1998	7.11	7.11	7.04	7.04
559	NYSE	FDS	Tue, Sep 29, 1998	7.10	7.10	7.10	7.10
558	NYSE	FDS	Mon, Sep 28, 1998	6.96	7.11	6.78	7.10
557	NYSE	FDS	Fri, Sep 25, 1998	7.11	7.11	6.94	6.94
556	NYSE	FDS	Thu, Sep 24, 1998	7.17	7.22	7.11	7.11
555	NYSE	FDS	Wed, Sep 23, 1998	7.00	7.00	6.96	6.96
554	NYSE	FDS	Tue, Sep 22, 1998	7.00	7.06	7.00	7.03
553	NYSE	FDS	Mon, Sep 21, 1998	6.96	7.00	6.88	6.99
552	NYSE	FDS	Fri, Sep 18, 1998	6.89	6.96	6.88	6.96
551	NYSE	FDS	Thu, Sep 17, 1998	6.72	6.72	6.67	6.69
550	NYSE	FDS	Wed, Sep 16, 1998	6.65	6.67	6.64	6.67
549	NYSE	FDS	Tue, Sep 15, 1998	6.72	6.72	6.60	6.60
548	NYSE	FDS	Mon, Sep 14, 1998	6.90	6.90	6.78	6.78
547	NYSE	FDS	Fri, Sep 11, 1998	6.75	6.89	6.75	6.85
546	NYSE	FDS	Thu, Sep 10, 1998	6.67	6.72	6.67	6.69
545	NYSE	FDS	Wed, Sep 9, 1998	7.06	7.06	6.86	6.86
544	NYSE	FDS	Tue, Sep 8, 1998	7.11	7.17	6.94	7.06
543	NYSE	FDS	Fri, Sep 4, 1998	7.03	7.03	7.03	7.03
542	NYSE	FDS	Thu, Sep 3, 1998	7.07	7.07	6.89	7.03
541	NYSE	FDS	Wed, Sep 2, 1998	7.24	7.24	7.11	7.11
540	NYSE	FDS	Tue, Sep 1, 1998	7.22	7.40	7.21	7.21
539	NYSE	FDS	Mon, Aug 31, 1998	7.75	7.75	7.17	7.17
538	NYSE	FDS	Fri, Aug 28, 1998	7.89	7.89	7.75	7.76
537	NYSE	FDS	Thu, Aug 27, 1998	8.22	8.22	7.94	7.94
536	NYSE	FDS	Wed, Aug 26, 1998	8.32	8.36	8.26	8.26
535	NYSE	FDS	Tue, Aug 25, 1998	8.49	8.49	8.36	8.36
534	NYSE	FDS	Mon, Aug 24, 1998	8.64	8.64	8.50	8.51
533	NYSE	FDS	Fri, Aug 21, 1998	8.58	8.58	8.58	8.58
532	NYSE	FDS	Thu, Aug 20, 1998	8.67	8.68	8.56	8.56
531	NYSE	FDS	Wed, Aug 19, 1998	8.64	8.72	8.64	8.67
530	NYSE	FDS	Tue, Aug 18, 1998	8.56	8.69	8.53	8.69
529	NYSE	FDS	Mon, Aug 17, 1998	8.61	8.61	8.56	8.57
528	NYSE	FDS	Fri, Aug 14, 1998	8.58	8.69	8.44	8.61
527	NYSE	FDS	Thu, Aug 13, 1998	8.60	8.60	8.47	8.47
526	NYSE	FDS	Wed, Aug 12, 1998	8.68	8.68	8.56	8.60
525	NYSE	FDS	Tue, Aug 11, 1998	8.44	8.58	8.36	8.58
524	NYSE	FDS	Mon, Aug 10, 1998	8.33	8.56	8.33	8.50
523	NYSE	FDS	Fri, Aug 7, 1998	8.29	8.39	8.22	8.28
522	NYSE	FDS	Thu, Aug 6, 1998	8.32	8.44	8.24	8.26
521	NYSE	FDS	Wed, Aug 5, 1998	8.11	8.50	8.11	8.35
520	NYSE	FDS	Tue, Aug 4, 1998	8.14	8.14	8.11	8.11
519	NYSE	FDS	Mon, Aug 3, 1998	8.14	8.17	8.13	8.14
518	NYSE	FDS	Fri, Jul 31, 1998	8.61	8.61	8.14	8.17
517	NYSE	FDS	Thu, Jul 30, 1998	8.63	8.83	8.61	8.67
516	NYSE	FDS	Wed, Jul 29, 1998	8.50	8.58	8.50	8.58
515	NYSE	FDS	Tue, Jul 28, 1998	8.72	8.83	8.56	8.56
514	NYSE	FDS	Mon, Jul 27, 1998	8.85	8.92	8.69	8.72
513	NYSE	FDS	Fri, Jul 24, 1998	8.86	9.06	8.79	8.86
512	NYSE	FDS	Thu, Jul 23, 1998	8.82	8.89	8.76	8.89
511	NYSE	FDS	Wed, Jul 22, 1998	8.85	8.96	8.76	8.82
510	NYSE	FDS	Tue, Jul 21, 1998	8.57	9.00	8.57	8.83
509	NYSE	FDS	Mon, Jul 20, 1998	8.72	8.72	8.56	8.56
508	NYSE	FDS	Fri, Jul 17, 1998	8.63	8.71	8.56	8.67
507	NYSE	FDS	Thu, Jul 16, 1998	8.44	8.78	8.39	8.65
506	NYSE	FDS	Wed, Jul 15, 1998	8.00	8.39	7.99	8.39
505	NYSE	FDS	Tue, Jul 14, 1998	8.07	8.15	7.90	7.90
504	NYSE	FDS	Mon, Jul 13, 1998	8.08	8.28	8.06	8.06
503	NYSE	FDS	Fri, Jul 10, 1998	7.99	8.06	7.97	8.00
502	NYSE	FDS	Thu, Jul 9, 1998	7.83	8.03	7.78	8.00
501	NYSE	FDS	Wed, Jul 8, 1998	7.94	7.94	7.82	7.82
500	NYSE	FDS	Tue, Jul 7, 1998	7.94	8.17	7.94	7.94
499	NYSE	FDS	Mon, Jul 6, 1998	7.76	8.06	7.76	7.89
498	NYSE	FDS	Thu, Jul 2, 1998	7.39	7.63	7.39	7.57
497	NYSE	FDS	Wed, Jul 1, 1998	7.25	7.39	7.19	7.39
496	NYSE	FDS	Tue, Jun 30, 1998	7.26	7.26	7.21	7.22
495	NYSE	FDS	Mon, Jun 29, 1998	7.28	7.31	7.28	7.31
494	NYSE	FDS	Fri, Jun 26, 1998	7.22	7.22	7.22	7.22
493	NYSE	FDS	Thu, Jun 25, 1998	6.99	7.33	6.99	7.22
492	NYSE	FDS	Wed, Jun 24, 1998	6.94	6.94	6.93	6.94
491	NYSE	FDS	Tue, Jun 23, 1998	6.82	6.85	6.82	6.85
490	NYSE	FDS	Mon, Jun 22, 1998	6.89	6.89	6.83	6.86
489	NYSE	FDS	Fri, Jun 19, 1998	6.94	6.94	6.86	6.86
488	NYSE	FDS	Thu, Jun 18, 1998	6.97	7.04	6.94	6.94
487	NYSE	FDS	Wed, Jun 17, 1998	6.94	7.00	6.94	6.97
486	NYSE	FDS	Tue, Jun 16, 1998	7.03	7.03	6.83	7.00
485	NYSE	FDS	Mon, Jun 15, 1998	7.15	7.17	7.04	7.06
484	NYSE	FDS	Fri, Jun 12, 1998	7.29	7.29	7.14	7.15
483	NYSE	FDS	Thu, Jun 11, 1998	7.24	7.33	7.24	7.28
482	NYSE	FDS	Wed, Jun 10, 1998	6.92	7.33	6.92	7.22
481	NYSE	FDS	Tue, Jun 9, 1998	6.89	6.89	6.83	6.86
480	NYSE	FDS	Mon, Jun 8, 1998	6.86	6.92	6.86	6.88
479	NYSE	FDS	Fri, Jun 5, 1998	6.89	6.89	6.83	6.86
478	NYSE	FDS	Thu, Jun 4, 1998	6.90	6.90	6.86	6.88
477	NYSE	FDS	Wed, Jun 3, 1998	7.03	7.03	6.90	6.90
476	NYSE	FDS	Tue, Jun 2, 1998	7.18	7.18	6.97	6.99
475	NYSE	FDS	Mon, Jun 1, 1998	7.15	7.21	6.99	7.18
474	NYSE	FDS	Fri, May 29, 1998	7.28	7.28	7.19	7.21
473	NYSE	FDS	Thu, May 28, 1998	7.28	7.28	7.28	7.28
472	NYSE	FDS	Wed, May 27, 1998	7.29	7.32	7.19	7.28
471	NYSE	FDS	Tue, May 26, 1998	7.32	7.32	7.25	7.25
470	NYSE	FDS	Fri, May 22, 1998	7.33	7.33	7.28	7.28
469	NYSE	FDS	Thu, May 21, 1998	7.31	7.31	7.28	7.28
468	NYSE	FDS	Wed, May 20, 1998	7.35	7.35	7.33	7.35
467	NYSE	FDS	Tue, May 19, 1998	7.33	7.33	7.29	7.33
466	NYSE	FDS	Mon, May 18, 1998	7.33	7.33	7.22	7.29
465	NYSE	FDS	Fri, May 15, 1998	7.29	7.32	7.28	7.28
464	NYSE	FDS	Thu, May 14, 1998	7.29	7.29	7.29	7.29
463	NYSE	FDS	Wed, May 13, 1998	7.28	7.31	7.28	7.29
462	NYSE	FDS	Tue, May 12, 1998	7.36	7.42	7.29	7.33
461	NYSE	FDS	Mon, May 11, 1998	7.35	7.42	7.35	7.35
460	NYSE	FDS	Fri, May 8, 1998	7.39	7.40	7.35	7.39
459	NYSE	FDS	Thu, May 7, 1998	7.90	7.90	7.64	7.68
458	NYSE	FDS	Wed, May 6, 1998	8.07	8.07	7.94	7.96
457	NYSE	FDS	Tue, May 5, 1998	7.94	8.03	7.94	8.03
456	NYSE	FDS	Mon, May 4, 1998	7.83	8.01	7.83	7.89
455	NYSE	FDS	Fri, May 1, 1998	7.78	7.85	7.75	7.75
454	NYSE	FDS	Thu, Apr 30, 1998	7.67	7.89	7.67	7.78
453	NYSE	FDS	Wed, Apr 29, 1998	7.65	7.67	7.57	7.67
452	NYSE	FDS	Tue, Apr 28, 1998	7.79	7.81	7.68	7.68
451	NYSE	FDS	Mon, Apr 27, 1998	7.88	7.88	7.81	7.83
450	NYSE	FDS	Fri, Apr 24, 1998	8.11	8.15	7.93	7.93
449	NYSE	FDS	Thu, Apr 23, 1998	8.13	8.22	8.13	8.15
448	NYSE	FDS	Wed, Apr 22, 1998	7.79	8.08	7.79	8.08
447	NYSE	FDS	Tue, Apr 21, 1998	7.89	7.92	7.81	7.85
446	NYSE	FDS	Mon, Apr 20, 1998	7.96	7.96	7.78	7.85
445	NYSE	FDS	Fri, Apr 17, 1998	7.89	8.03	7.89	8.00
444	NYSE	FDS	Thu, Apr 16, 1998	8.00	8.06	7.89	7.97
443	NYSE	FDS	Wed, Apr 15, 1998	8.04	8.11	8.01	8.03
442	NYSE	FDS	Tue, Apr 14, 1998	8.10	8.22	8.01	8.01
441	NYSE	FDS	Mon, Apr 13, 1998	7.94	8.08	7.94	8.08
440	NYSE	FDS	Thu, Apr 9, 1998	7.94	7.94	7.89	7.90
439	NYSE	FDS	Wed, Apr 8, 1998	7.78	8.06	7.78	7.92
438	NYSE	FDS	Tue, Apr 7, 1998	7.78	7.82	7.61	7.82
437	NYSE	FDS	Mon, Apr 6, 1998	7.94	7.94	7.85	7.89
436	NYSE	FDS	Fri, Apr 3, 1998	7.81	7.90	7.81	7.90
435	NYSE	FDS	Thu, Apr 2, 1998	7.82	7.86	7.82	7.85
434	NYSE	FDS	Wed, Apr 1, 1998	7.94	7.97	7.81	7.82
433	NYSE	FDS	Tue, Mar 31, 1998	7.75	7.96	7.75	7.94
432	NYSE	FDS	Mon, Mar 30, 1998	7.38	7.69	7.38	7.69
431	NYSE	FDS	Fri, Mar 27, 1998	7.43	7.43	7.26	7.38
430	NYSE	FDS	Thu, Mar 26, 1998	7.44	7.47	7.44	7.47
429	NYSE	FDS	Wed, Mar 25, 1998	7.61	7.64	7.36	7.43
428	NYSE	FDS	Tue, Mar 24, 1998	7.65	7.67	7.56	7.58
427	NYSE	FDS	Mon, Mar 23, 1998	7.46	7.94	7.46	7.67
426	NYSE	FDS	Fri, Mar 20, 1998	7.13	7.40	7.13	7.40
425	NYSE	FDS	Thu, Mar 19, 1998	6.83	7.15	6.83	7.07
424	NYSE	FDS	Wed, Mar 18, 1998	7.00	7.03	6.82	6.83
423	NYSE	FDS	Tue, Mar 17, 1998	6.94	6.97	6.89	6.96
422	NYSE	FDS	Mon, Mar 16, 1998	6.75	7.13	6.75	6.99
421	NYSE	FDS	Fri, Mar 13, 1998	6.68	6.72	6.67	6.72
420	NYSE	FDS	Thu, Mar 12, 1998	6.82	6.86	6.72	6.72
419	NYSE	FDS	Wed, Mar 11, 1998	6.88	6.90	6.83	6.86
418	NYSE	FDS	Tue, Mar 10, 1998	6.69	6.88	6.68	6.88
417	NYSE	FDS	Mon, Mar 9, 1998	6.83	6.88	6.64	6.64
416	NYSE	FDS	Fri, Mar 6, 1998	6.72	6.83	6.72	6.78
415	NYSE	FDS	Thu, Mar 5, 1998	6.61	6.69	6.61	6.69
414	NYSE	FDS	Wed, Mar 4, 1998	6.57	6.68	6.57	6.64
413	NYSE	FDS	Tue, Mar 3, 1998	6.65	6.65	6.60	6.61
412	NYSE	FDS	Mon, Mar 2, 1998	6.64	6.78	6.63	6.69
411	NYSE	FDS	Fri, Feb 27, 1998	6.67	6.67	6.54	6.64
410	NYSE	FDS	Thu, Feb 26, 1998	6.86	6.86	6.68	6.68
409	NYSE	FDS	Wed, Feb 25, 1998	6.88	6.92	6.78	6.86
408	NYSE	FDS	Tue, Feb 24, 1998	6.90	6.90	6.82	6.83
407	NYSE	FDS	Mon, Feb 23, 1998	6.88	6.89	6.81	6.85
406	NYSE	FDS	Fri, Feb 20, 1998	6.88	6.88	6.86	6.86
405	NYSE	FDS	Thu, Feb 19, 1998	6.92	6.93	6.89	6.90
404	NYSE	FDS	Wed, Feb 18, 1998	7.00	7.03	6.94	6.94
403	NYSE	FDS	Tue, Feb 17, 1998	7.04	7.04	6.96	6.99
402	NYSE	FDS	Fri, Feb 13, 1998	7.07	7.10	6.99	7.10
401	NYSE	FDS	Thu, Feb 12, 1998	6.94	7.11	6.94	7.06
400	NYSE	FDS	Wed, Feb 11, 1998	6.94	7.00	6.82	6.94
399	NYSE	FDS	Tue, Feb 10, 1998	6.71	6.94	6.71	6.90
398	NYSE	FDS	Mon, Feb 9, 1998	6.54	6.69	6.54	6.67
397	NYSE	FDS	Fri, Feb 6, 1998	6.50	6.51	6.47	6.51
396	NYSE	FDS	Thu, Feb 5, 1998	6.56	6.57	6.43	6.51
395	NYSE	FDS	Wed, Feb 4, 1998	6.46	6.58	6.46	6.54
394	NYSE	FDS	Tue, Feb 3, 1998	6.18	6.56	6.18	6.44
393	NYSE	FDS	Mon, Feb 2, 1998	6.22	6.24	6.14	6.14
392	NYSE	FDS	Fri, Jan 30, 1998	6.22	6.25	6.19	6.22
391	NYSE	FDS	Thu, Jan 29, 1998	6.22	6.25	6.22	6.25
390	NYSE	FDS	Wed, Jan 28, 1998	6.13	6.26	6.13	6.21
389	NYSE	FDS	Tue, Jan 27, 1998	6.10	6.13	6.06	6.10
388	NYSE	FDS	Mon, Jan 26, 1998	6.15	6.15	6.11	6.13
387	NYSE	FDS	Fri, Jan 23, 1998	6.15	6.18	6.15	6.15
386	NYSE	FDS	Thu, Jan 22, 1998	6.08	6.13	6.08	6.13
385	NYSE	FDS	Wed, Jan 21, 1998	6.06	6.06	6.06	6.06
384	NYSE	FDS	Tue, Jan 20, 1998	6.17	6.17	6.13	6.13
383	NYSE	FDS	Fri, Jan 16, 1998	6.19	6.19	6.18	6.19
382	NYSE	FDS	Thu, Jan 15, 1998	6.28	6.28	6.15	6.17
381	NYSE	FDS	Wed, Jan 14, 1998	6.21	6.29	6.21	6.29
380	NYSE	FDS	Tue, Jan 13, 1998	6.19	6.19	6.17	6.17
379	NYSE	FDS	Mon, Jan 12, 1998	6.24	6.25	6.17	6.17
378	NYSE	FDS	Fri, Jan 9, 1998	6.26	6.28	6.26	6.26
377	NYSE	FDS	Thu, Jan 8, 1998	6.40	6.40	6.25	6.26
376	NYSE	FDS	Wed, Jan 7, 1998	6.57	6.57	6.44	6.44
375	NYSE	FDS	Tue, Jan 6, 1998	6.67	6.67	6.54	6.57
374	NYSE	FDS	Mon, Jan 5, 1998	6.78	6.78	6.68	6.68
373	NYSE	FDS	Fri, Jan 2, 1998	6.82	6.82	6.75	6.78
372	NYSE	FDS	Wed, Dec 31, 1997	6.79	6.83	6.78	6.83
371	NYSE	FDS	Tue, Dec 30, 1997	6.67	6.83	6.67	6.83
370	NYSE	FDS	Mon, Dec 29, 1997	6.63	6.68	6.63	6.67
369	NYSE	FDS	Fri, Dec 26, 1997	6.60	6.63	6.60	6.63
368	NYSE	FDS	Wed, Dec 24, 1997	6.78	6.78	6.64	6.64
367	NYSE	FDS	Tue, Dec 23, 1997	6.76	6.99	6.75	6.81
366	NYSE	FDS	Mon, Dec 22, 1997	6.56	6.83	6.54	6.76
365	NYSE	FDS	Fri, Dec 19, 1997	6.53	6.56	6.53	6.53
364	NYSE	FDS	Thu, Dec 18, 1997	5.93	6.93	5.90	6.57
363	NYSE	FDS	Wed, Dec 17, 1997	5.72	5.89	5.72	5.89
362	NYSE	FDS	Tue, Dec 16, 1997	5.46	5.58	5.46	5.58
361	NYSE	FDS	Mon, Dec 15, 1997	5.21	5.40	5.21	5.40
360	NYSE	FDS	Fri, Dec 12, 1997	5.19	5.28	5.19	5.25
359	NYSE	FDS	Thu, Dec 11, 1997	5.21	5.21	5.19	5.19
358	NYSE	FDS	Wed, Dec 10, 1997	5.33	5.33	5.26	5.26
357	NYSE	FDS	Tue, Dec 9, 1997	5.44	5.44	5.31	5.31
356	NYSE	FDS	Mon, Dec 8, 1997	5.46	5.53	5.42	5.42
355	NYSE	FDS	Fri, Dec 5, 1997	5.51	5.51	5.44	5.44
354	NYSE	FDS	Thu, Dec 4, 1997	5.63	5.63	5.51	5.51
353	NYSE	FDS	Wed, Dec 3, 1997	5.71	5.71	5.63	5.63
352	NYSE	FDS	Tue, Dec 2, 1997	5.69	5.71	5.68	5.71
351	NYSE	FDS	Mon, Dec 1, 1997	5.65	5.74	5.65	5.69
350	NYSE	FDS	Fri, Nov 28, 1997	5.65	5.65	5.61	5.61
349	NYSE	FDS	Wed, Nov 26, 1997	5.74	5.74	5.65	5.65
348	NYSE	FDS	Tue, Nov 25, 1997	5.88	5.92	5.64	5.71
347	NYSE	FDS	Mon, Nov 24, 1997	5.85	5.89	5.78	5.89
346	NYSE	FDS	Fri, Nov 21, 1997	5.78	5.88	5.78	5.88
345	NYSE	FDS	Thu, Nov 20, 1997	5.78	5.86	5.75	5.75
344	NYSE	FDS	Wed, Nov 19, 1997	5.79	5.79	5.78	5.78
343	NYSE	FDS	Tue, Nov 18, 1997	5.78	5.78	5.76	5.76
342	NYSE	FDS	Mon, Nov 17, 1997	5.63	5.78	5.61	5.78
341	NYSE	FDS	Fri, Nov 14, 1997	5.67	5.68	5.56	5.61
340	NYSE	FDS	Thu, Nov 13, 1997	5.61	5.67	5.58	5.67
339	NYSE	FDS	Wed, Nov 12, 1997	5.79	5.82	5.61	5.63
338	NYSE	FDS	Tue, Nov 11, 1997	5.83	5.83	5.75	5.75
337	NYSE	FDS	Mon, Nov 10, 1997	5.96	5.96	5.82	5.83
336	NYSE	FDS	Fri, Nov 7, 1997	6.06	6.06	5.96	5.96
335	NYSE	FDS	Thu, Nov 6, 1997	6.07	6.08	6.06	6.08
334	NYSE	FDS	Wed, Nov 5, 1997	6.17	6.17	6.11	6.11
333	NYSE	FDS	Mon, Nov 3, 1997	5.93	6.14	5.93	6.14
332	NYSE	FDS	Fri, Oct 31, 1997	5.97	6.00	5.90	5.93
331	NYSE	FDS	Thu, Oct 30, 1997	5.92	5.99	5.90	5.97
330	NYSE	FDS	Wed, Oct 29, 1997	5.86	6.01	5.83	6.00
329	NYSE	FDS	Tue, Oct 28, 1997	5.81	5.86	5.72	5.81
328	NYSE	FDS	Mon, Oct 27, 1997	6.11	6.11	5.85	5.86
327	NYSE	FDS	Fri, Oct 24, 1997	6.31	6.31	6.14	6.14
326	NYSE	FDS	Thu, Oct 23, 1997	6.25	6.33	6.25	6.33
325	NYSE	FDS	Wed, Oct 22, 1997	6.44	6.44	6.25	6.25
324	NYSE	FDS	Tue, Oct 21, 1997	6.40	6.43	6.40	6.42
323	NYSE	FDS	Mon, Oct 20, 1997	6.31	6.40	6.29	6.38
322	NYSE	FDS	Fri, Oct 17, 1997	6.42	6.42	6.31	6.31
321	NYSE	FDS	Thu, Oct 16, 1997	7.03	7.03	6.44	6.44
320	NYSE	FDS	Wed, Oct 15, 1997	7.10	7.17	7.07	7.07
319	NYSE	FDS	Tue, Oct 14, 1997	7.35	7.35	7.11	7.14
318	NYSE	FDS	Mon, Oct 13, 1997	7.42	7.44	7.25	7.31
317	NYSE	FDS	Fri, Oct 10, 1997	7.19	7.46	7.19	7.46
316	NYSE	FDS	Thu, Oct 9, 1997	7.19	7.24	7.11	7.21
315	NYSE	FDS	Wed, Oct 8, 1997	7.19	7.24	7.13	7.24
314	NYSE	FDS	Tue, Oct 7, 1997	7.06	7.28	7.06	7.17
313	NYSE	FDS	Mon, Oct 6, 1997	7.00	7.17	7.00	7.08
312	NYSE	FDS	Fri, Oct 3, 1997	6.82	6.96	6.82	6.96
311	NYSE	FDS	Thu, Oct 2, 1997	6.74	6.76	6.69	6.76
310	NYSE	FDS	Wed, Oct 1, 1997	6.65	6.72	6.63	6.69
309	NYSE	FDS	Tue, Sep 30, 1997	6.82	6.82	6.61	6.67
308	NYSE	FDS	Mon, Sep 29, 1997	6.83	6.83	6.79	6.79
307	NYSE	FDS	Fri, Sep 26, 1997	6.82	6.83	6.82	6.83
306	NYSE	FDS	Thu, Sep 25, 1997	6.85	6.85	6.85	6.85
305	NYSE	FDS	Wed, Sep 24, 1997	6.93	6.93	6.85	6.85
304	NYSE	FDS	Tue, Sep 23, 1997	7.26	7.26	6.97	6.97
303	NYSE	FDS	Mon, Sep 22, 1997	7.33	7.33	7.25	7.25
302	NYSE	FDS	Fri, Sep 19, 1997	7.39	7.44	7.29	7.32
301	NYSE	FDS	Thu, Sep 18, 1997	6.99	7.47	6.99	7.44
300	NYSE	FDS	Wed, Sep 17, 1997	6.71	6.94	6.71	6.94
299	NYSE	FDS	Tue, Sep 16, 1997	6.35	6.71	6.35	6.71
298	NYSE	FDS	Mon, Sep 15, 1997	6.36	6.36	6.31	6.35
297	NYSE	FDS	Fri, Sep 12, 1997	6.33	6.39	6.33	6.39
296	NYSE	FDS	Thu, Sep 11, 1997	6.32	6.39	6.31	6.38
295	NYSE	FDS	Wed, Sep 10, 1997	6.36	6.40	6.35	6.36
294	NYSE	FDS	Tue, Sep 9, 1997	6.28	6.36	6.28	6.36
293	NYSE	FDS	Mon, Sep 8, 1997	6.15	6.24	6.15	6.22
292	NYSE	FDS	Fri, Sep 5, 1997	6.18	6.22	6.17	6.18
291	NYSE	FDS	Thu, Sep 4, 1997	6.13	6.18	6.13	6.18
290	NYSE	FDS	Wed, Sep 3, 1997	6.11	6.14	6.11	6.14
289	NYSE	FDS	Tue, Sep 2, 1997	6.10	6.14	6.10	6.10
288	NYSE	FDS	Fri, Aug 29, 1997	6.13	6.13	6.08	6.10
287	NYSE	FDS	Thu, Aug 28, 1997	6.19	6.19	6.14	6.17
286	NYSE	FDS	Wed, Aug 27, 1997	6.08	6.22	6.08	6.21
285	NYSE	FDS	Tue, Aug 26, 1997	6.04	6.04	6.04	6.04
284	NYSE	FDS	Mon, Aug 25, 1997	5.96	6.06	5.92	6.04
283	NYSE	FDS	Fri, Aug 22, 1997	5.94	6.04	5.94	5.99
282	NYSE	FDS	Thu, Aug 21, 1997	6.14	6.14	6.03	6.03
281	NYSE	FDS	Wed, Aug 20, 1997	6.14	6.17	6.14	6.17
280	NYSE	FDS	Mon, Aug 18, 1997	6.22	6.22	6.11	6.14
279	NYSE	FDS	Fri, Aug 15, 1997	6.35	6.35	6.24	6.25
278	NYSE	FDS	Thu, Aug 14, 1997	6.39	6.39	6.33	6.35
277	NYSE	FDS	Wed, Aug 13, 1997	6.38	6.38	6.38	6.38
276	NYSE	FDS	Tue, Aug 12, 1997	6.38	6.39	6.32	6.32
275	NYSE	FDS	Mon, Aug 11, 1997	6.31	6.35	6.29	6.35
274	NYSE	FDS	Fri, Aug 8, 1997	6.33	6.33	6.28	6.31
273	NYSE	FDS	Thu, Aug 7, 1997	6.31	6.35	6.31	6.33
272	NYSE	FDS	Wed, Aug 6, 1997	6.29	6.32	6.29	6.29
271	NYSE	FDS	Tue, Aug 5, 1997	6.19	6.33	6.19	6.33
270	NYSE	FDS	Mon, Aug 4, 1997	6.11	6.22	6.08	6.22
269	NYSE	FDS	Fri, Aug 1, 1997	6.13	6.17	6.11	6.13
268	NYSE	FDS	Thu, Jul 31, 1997	6.03	6.10	6.03	6.10
267	NYSE	FDS	Wed, Jul 30, 1997	6.10	6.10	6.04	6.04
266	NYSE	FDS	Tue, Jul 29, 1997	6.06	6.10	6.06	6.10
265	NYSE	FDS	Mon, Jul 28, 1997	6.07	6.08	6.04	6.08
264	NYSE	FDS	Fri, Jul 25, 1997	6.03	6.06	6.01	6.04
263	NYSE	FDS	Thu, Jul 24, 1997	6.10	6.10	6.00	6.03
262	NYSE	FDS	Wed, Jul 23, 1997	6.10	6.13	5.99	6.04
261	NYSE	FDS	Tue, Jul 22, 1997	6.14	6.14	6.13	6.13
260	NYSE	FDS	Mon, Jul 21, 1997	6.13	6.13	6.11	6.11
259	NYSE	FDS	Fri, Jul 18, 1997	6.17	6.25	6.10	6.11
258	NYSE	FDS	Thu, Jul 17, 1997	6.39	6.42	6.14	6.14
257	NYSE	FDS	Wed, Jul 16, 1997	5.92	6.42	5.89	6.42
256	NYSE	FDS	Tue, Jul 15, 1997	5.78	5.89	5.75	5.89
255	NYSE	FDS	Mon, Jul 14, 1997	5.74	5.83	5.74	5.78
254	NYSE	FDS	Fri, Jul 11, 1997	5.78	5.78	5.67	5.72
253	NYSE	FDS	Thu, Jul 10, 1997	5.53	5.83	5.53	5.79
252	NYSE	FDS	Wed, Jul 9, 1997	5.47	5.61	5.47	5.53
251	NYSE	FDS	Tue, Jul 8, 1997	5.33	5.42	5.33	5.42
250	NYSE	FDS	Mon, Jul 7, 1997	5.38	5.39	5.28	5.31
249	NYSE	FDS	Thu, Jul 3, 1997	5.22	5.40	5.22	5.40
248	NYSE	FDS	Wed, Jul 2, 1997	5.11	5.17	5.08	5.17
247	NYSE	FDS	Tue, Jul 1, 1997	5.44	5.44	5.06	5.06
246	NYSE	FDS	Mon, Jun 30, 1997	5.26	5.47	5.26	5.44
245	NYSE	FDS	Fri, Jun 27, 1997	5.17	5.36	5.17	5.24
244	NYSE	FDS	Thu, Jun 26, 1997	5.11	5.21	5.11	5.21
243	NYSE	FDS	Wed, Jun 25, 1997	5.03	5.28	5.03	5.08
242	NYSE	FDS	Tue, Jun 24, 1997	5.11	5.11	5.00	5.00
241	NYSE	FDS	Mon, Jun 23, 1997	5.11	5.11	5.08	5.08
240	NYSE	FDS	Fri, Jun 20, 1997	5.03	5.11	5.00	5.11
239	NYSE	FDS	Thu, Jun 19, 1997	5.03	5.06	5.00	5.03
238	NYSE	FDS	Wed, Jun 18, 1997	5.10	5.10	4.97	5.06
237	NYSE	FDS	Tue, Jun 17, 1997	4.94	5.11	4.94	5.11
236	NYSE	FDS	Mon, Jun 16, 1997	4.92	4.94	4.89	4.92
235	NYSE	FDS	Fri, Jun 13, 1997	4.92	4.94	4.89	4.94
234	NYSE	FDS	Thu, Jun 12, 1997	4.72	4.86	4.72	4.86
233	NYSE	FDS	Wed, Jun 11, 1997	4.56	4.67	4.56	4.67
232	NYSE	FDS	Tue, Jun 10, 1997	4.56	4.61	4.50	4.56
231	NYSE	FDS	Mon, Jun 9, 1997	4.47	4.53	4.44	4.53
230	NYSE	FDS	Fri, Jun 6, 1997	4.47	4.50	4.42	4.42
229	NYSE	FDS	Thu, Jun 5, 1997	4.47	4.47	4.47	4.47
228	NYSE	FDS	Wed, Jun 4, 1997	4.50	4.50	4.47	4.47
227	NYSE	FDS	Tue, Jun 3, 1997	4.47	4.53	4.47	4.53
226	NYSE	FDS	Mon, Jun 2, 1997	4.33	4.50	4.33	4.44
225	NYSE	FDS	Fri, May 30, 1997	4.33	4.33	4.28	4.33
224	NYSE	FDS	Thu, May 29, 1997	4.36	4.36	4.33	4.33
223	NYSE	FDS	Wed, May 28, 1997	4.39	4.42	4.39	4.39
222	NYSE	FDS	Tue, May 27, 1997	4.42	4.42	4.33	4.42
221	NYSE	FDS	Fri, May 23, 1997	4.36	4.44	4.36	4.44
220	NYSE	FDS	Thu, May 22, 1997	4.42	4.42	4.33	4.36
219	NYSE	FDS	Wed, May 21, 1997	4.44	4.47	4.44	4.47
218	NYSE	FDS	Tue, May 20, 1997	4.53	4.53	4.44	4.44
217	NYSE	FDS	Mon, May 19, 1997	4.56	4.56	4.53	4.53
216	NYSE	FDS	Fri, May 16, 1997	4.67	4.67	4.61	4.61
215	NYSE	FDS	Thu, May 15, 1997	4.72	4.75	4.69	4.72
214	NYSE	FDS	Wed, May 14, 1997	4.78	4.78	4.78	4.78
213	NYSE	FDS	Tue, May 13, 1997	4.75	4.81	4.75	4.78
212	NYSE	FDS	Mon, May 12, 1997	4.72	4.78	4.72	4.78
211	NYSE	FDS	Fri, May 9, 1997	4.86	4.86	4.72	4.75
210	NYSE	FDS	Thu, May 8, 1997	4.86	4.89	4.83	4.89
209	NYSE	FDS	Wed, May 7, 1997	4.83	4.92	4.81	4.92
208	NYSE	FDS	Tue, May 6, 1997	4.86	4.86	4.78	4.81
207	NYSE	FDS	Mon, May 5, 1997	4.67	4.92	4.67	4.92
206	NYSE	FDS	Fri, May 2, 1997	4.67	4.67	4.67	4.67
205	NYSE	FDS	Thu, May 1, 1997	4.53	4.69	4.53	4.69
204	NYSE	FDS	Wed, Apr 30, 1997	4.36	4.56	4.36	4.50
203	NYSE	FDS	Tue, Apr 29, 1997	4.31	4.44	4.31	4.39
202	NYSE	FDS	Mon, Apr 28, 1997	4.17	4.36	4.17	4.36
201	NYSE	FDS	Fri, Apr 25, 1997	4.19	4.19	4.17	4.17
200	NYSE	FDS	Thu, Apr 24, 1997	4.19	4.25	4.19	4.25
199	NYSE	FDS	Wed, Apr 23, 1997	4.00	4.17	3.97	4.17
198	NYSE	FDS	Tue, Apr 22, 1997	4.11	4.11	4.00	4.00
197	NYSE	FDS	Mon, Apr 21, 1997	4.33	4.33	4.14	4.14
196	NYSE	FDS	Fri, Apr 18, 1997	4.31	4.31	4.31	4.31
195	NYSE	FDS	Thu, Apr 17, 1997	4.31	4.36	4.31	4.36
194	NYSE	FDS	Wed, Apr 16, 1997	4.39	4.39	4.36	4.36
193	NYSE	FDS	Tue, Apr 15, 1997	4.36	4.39	4.36	4.39
192	NYSE	FDS	Mon, Apr 14, 1997	4.39	4.39	4.39	4.39
191	NYSE	FDS	Fri, Apr 11, 1997	4.36	4.39	4.36	4.36
190	NYSE	FDS	Thu, Apr 10, 1997	4.44	4.44	4.39	4.39
189	NYSE	FDS	Wed, Apr 9, 1997	4.47	4.53	4.47	4.50
188	NYSE	FDS	Tue, Apr 8, 1997	4.36	4.44	4.36	4.44
187	NYSE	FDS	Mon, Apr 7, 1997	4.33	4.33	4.33	4.33
186	NYSE	FDS	Fri, Apr 4, 1997	4.08	4.36	4.08	4.36
185	NYSE	FDS	Thu, Apr 3, 1997	4.19	4.19	4.11	4.14
184	NYSE	FDS	Wed, Apr 2, 1997	4.22	4.22	4.22	4.22
183	NYSE	FDS	Mon, Mar 31, 1997	4.33	4.33	4.31	4.31
182	NYSE	FDS	Wed, Mar 26, 1997	4.42	4.42	4.39	4.39
181	NYSE	FDS	Tue, Mar 25, 1997	4.44	4.44	4.44	4.44
180	NYSE	FDS	Mon, Mar 24, 1997	4.22	4.36	4.22	4.36
179	NYSE	FDS	Fri, Mar 21, 1997	4.11	4.19	4.11	4.19
178	NYSE	FDS	Thu, Mar 20, 1997	4.11	4.14	4.11	4.14
177	NYSE	FDS	Wed, Mar 19, 1997	3.94	4.00	3.94	4.00
176	NYSE	FDS	Tue, Mar 18, 1997	4.11	4.11	3.89	3.99
175	NYSE	FDS	Mon, Mar 17, 1997	4.14	4.14	4.14	4.14
174	NYSE	FDS	Fri, Mar 14, 1997	4.17	4.17	4.17	4.17
173	NYSE	FDS	Wed, Mar 12, 1997	4.11	4.11	4.08	4.11
172	NYSE	FDS	Tue, Mar 11, 1997	4.11	4.14	4.08	4.08
171	NYSE	FDS	Mon, Mar 10, 1997	4.08	4.11	4.08	4.11
170	NYSE	FDS	Fri, Mar 7, 1997	3.94	4.03	3.94	4.03
169	NYSE	FDS	Thu, Mar 6, 1997	3.83	4.03	3.83	3.92
168	NYSE	FDS	Wed, Mar 5, 1997	3.78	3.81	3.78	3.81
167	NYSE	FDS	Tue, Mar 4, 1997	3.94	3.94	3.81	3.81
166	NYSE	FDS	Mon, Mar 3, 1997	4.03	4.03	3.94	3.94
165	NYSE	FDS	Fri, Feb 28, 1997	4.08	4.08	4.00	4.03
164	NYSE	FDS	Thu, Feb 27, 1997	4.03	4.06	4.03	4.06
163	NYSE	FDS	Wed, Feb 26, 1997	4.06	4.11	3.97	4.00
162	NYSE	FDS	Tue, Feb 25, 1997	4.14	4.17	4.03	4.03
161	NYSE	FDS	Mon, Feb 24, 1997	4.17	4.19	4.17	4.17
160	NYSE	FDS	Fri, Feb 21, 1997	4.17	4.17	4.14	4.17
159	NYSE	FDS	Thu, Feb 20, 1997	4.19	4.19	4.19	4.19
158	NYSE	FDS	Wed, Feb 19, 1997	4.17	4.19	4.17	4.19
157	NYSE	FDS	Tue, Feb 18, 1997	4.22	4.22	4.17	4.17
156	NYSE	FDS	Thu, Feb 13, 1997	4.31	4.33	4.22	4.22
155	NYSE	FDS	Wed, Feb 12, 1997	4.39	4.42	4.31	4.31
154	NYSE	FDS	Tue, Feb 11, 1997	4.39	4.42	4.36	4.36
153	NYSE	FDS	Mon, Feb 10, 1997	4.42	4.44	4.39	4.39
152	NYSE	FDS	Fri, Feb 7, 1997	4.44	4.44	4.44	4.44
151	NYSE	FDS	Thu, Feb 6, 1997	4.42	4.44	4.42	4.44
150	NYSE	FDS	Wed, Feb 5, 1997	4.50	4.50	4.44	4.44
149	NYSE	FDS	Tue, Feb 4, 1997	4.61	4.61	4.56	4.56
148	NYSE	FDS	Mon, Feb 3, 1997	4.61	4.61	4.58	4.58
147	NYSE	FDS	Fri, Jan 31, 1997	4.56	4.58	4.56	4.58
146	NYSE	FDS	Thu, Jan 30, 1997	4.61	4.61	4.61	4.61
145	NYSE	FDS	Wed, Jan 29, 1997	4.56	4.56	4.56	4.56
144	NYSE	FDS	Tue, Jan 28, 1997	4.56	4.58	4.56	4.58
143	NYSE	FDS	Mon, Jan 27, 1997	4.56	4.56	4.56	4.56
142	NYSE	FDS	Fri, Jan 24, 1997	4.61	4.61	4.56	4.56
141	NYSE	FDS	Thu, Jan 23, 1997	4.61	4.61	4.58	4.58
140	NYSE	FDS	Wed, Jan 22, 1997	4.56	4.61	4.53	4.58
139	NYSE	FDS	Tue, Jan 21, 1997	4.50	4.56	4.50	4.56
138	NYSE	FDS	Mon, Jan 20, 1997	4.47	4.47	4.47	4.47
137	NYSE	FDS	Fri, Jan 17, 1997	4.47	4.47	4.47	4.47
136	NYSE	FDS	Thu, Jan 16, 1997	4.47	4.47	4.47	4.47
135	NYSE	FDS	Wed, Jan 15, 1997	4.44	4.44	4.42	4.44
134	NYSE	FDS	Tue, Jan 14, 1997	4.44	4.44	4.39	4.44
133	NYSE	FDS	Mon, Jan 13, 1997	4.58	4.58	4.47	4.47
132	NYSE	FDS	Fri, Jan 10, 1997	4.61	4.61	4.56	4.56
131	NYSE	FDS	Thu, Jan 9, 1997	4.61	4.67	4.61	4.64
130	NYSE	FDS	Wed, Jan 8, 1997	4.61	4.64	4.56	4.56
129	NYSE	FDS	Tue, Jan 7, 1997	4.58	4.61	4.58	4.61
128	NYSE	FDS	Mon, Jan 6, 1997	4.58	4.58	4.58	4.58
127	NYSE	FDS	Fri, Jan 3, 1997	4.67	4.67	4.58	4.58
126	NYSE	FDS	Thu, Jan 2, 1997	4.67	4.67	4.67	4.67
125	NYSE	FDS	Tue, Dec 31, 1996	4.61	4.67	4.58	4.67
124	NYSE	FDS	Mon, Dec 30, 1996	4.69	4.69	4.61	4.61
123	NYSE	FDS	Fri, Dec 27, 1996	4.72	4.72	4.69	4.72
122	NYSE	FDS	Thu, Dec 26, 1996	4.72	4.75	4.69	4.72
121	NYSE	FDS	Tue, Dec 24, 1996	4.75	4.75	4.75	4.75
120	NYSE	FDS	Mon, Dec 23, 1996	4.67	4.72	4.67	4.72
119	NYSE	FDS	Fri, Dec 20, 1996	4.67	4.67	4.61	4.61
118	NYSE	FDS	Thu, Dec 19, 1996	4.69	4.69	4.67	4.67
117	NYSE	FDS	Wed, Dec 18, 1996	4.72	4.72	4.72	4.72
116	NYSE	FDS	Tue, Dec 17, 1996	4.75	4.78	4.75	4.78
115	NYSE	FDS	Mon, Dec 16, 1996	4.86	4.86	4.72	4.75
114	NYSE	FDS	Fri, Dec 13, 1996	4.86	4.86	4.86	4.86
113	NYSE	FDS	Thu, Dec 12, 1996	4.83	4.83	4.83	4.83
112	NYSE	FDS	Wed, Dec 11, 1996	4.83	4.83	4.83	4.83
111	NYSE	FDS	Mon, Dec 9, 1996	4.89	4.89	4.83	4.83
110	NYSE	FDS	Fri, Dec 6, 1996	4.83	4.83	4.83	4.83
109	NYSE	FDS	Thu, Dec 5, 1996	4.81	4.89	4.75	4.83
108	NYSE	FDS	Wed, Dec 4, 1996	4.78	4.86	4.78	4.86
107	NYSE	FDS	Tue, Dec 3, 1996	4.83	4.83	4.75	4.75
106	NYSE	FDS	Mon, Dec 2, 1996	4.89	4.89	4.89	4.89
105	NYSE	FDS	Fri, Nov 29, 1996	5.25	5.25	5.22	5.22
104	NYSE	FDS	Wed, Nov 27, 1996	5.19	5.22	5.19	5.22
103	NYSE	FDS	Tue, Nov 26, 1996	5.22	5.25	5.22	5.25
102	NYSE	FDS	Mon, Nov 25, 1996	5.17	5.28	5.17	5.19
101	NYSE	FDS	Fri, Nov 22, 1996	5.19	5.19	5.17	5.17
100	NYSE	FDS	Thu, Nov 21, 1996	5.14	5.19	5.14	5.19
99	NYSE	FDS	Wed, Nov 20, 1996	5.17	5.17	5.17	5.17
98	NYSE	FDS	Tue, Nov 19, 1996	5.17	5.17	5.17	5.17
97	NYSE	FDS	Fri, Nov 15, 1996	5.17	5.17	5.17	5.17
96	NYSE	FDS	Thu, Nov 14, 1996	5.14	5.17	5.14	5.14
95	NYSE	FDS	Wed, Nov 13, 1996	5.22	5.22	5.17	5.17
94	NYSE	FDS	Tue, Nov 12, 1996	5.25	5.25	5.25	5.25
93	NYSE	FDS	Mon, Nov 11, 1996	5.22	5.25	5.22	5.22
92	NYSE	FDS	Fri, Nov 8, 1996	5.39	5.39	5.22	5.22
91	NYSE	FDS	Thu, Nov 7, 1996	5.44	5.44	5.39	5.42
90	NYSE	FDS	Wed, Nov 6, 1996	5.36	5.44	5.36	5.44
89	NYSE	FDS	Tue, Nov 5, 1996	5.33	5.36	5.33	5.36
88	NYSE	FDS	Mon, Nov 4, 1996	5.33	5.36	5.33	5.33
87	NYSE	FDS	Fri, Nov 1, 1996	5.36	5.36	5.31	5.33
86	NYSE	FDS	Thu, Oct 31, 1996	5.25	5.33	5.22	5.33
85	NYSE	FDS	Wed, Oct 30, 1996	5.19	5.25	5.19	5.25
84	NYSE	FDS	Tue, Oct 29, 1996	5.22	5.22	5.22	5.22
83	NYSE	FDS	Mon, Oct 28, 1996	5.25	5.31	5.22	5.22
82	NYSE	FDS	Fri, Oct 25, 1996	5.19	5.36	5.19	5.22
81	NYSE	FDS	Thu, Oct 24, 1996	5.14	5.17	5.11	5.17
80	NYSE	FDS	Wed, Oct 23, 1996	5.08	5.14	5.06	5.11
79	NYSE	FDS	Tue, Oct 22, 1996	5.00	5.11	4.92	5.08
78	NYSE	FDS	Mon, Oct 21, 1996	4.78	5.08	4.75	5.06
77	NYSE	FDS	Fri, Oct 18, 1996	4.58	4.83	4.58	4.83
76	NYSE	FDS	Thu, Oct 17, 1996	4.56	4.61	4.56	4.58
75	NYSE	FDS	Wed, Oct 16, 1996	4.58	4.58	4.56	4.56
74	NYSE	FDS	Tue, Oct 15, 1996	4.53	4.56	4.53	4.56
73	NYSE	FDS	Mon, Oct 14, 1996	4.53	4.53	4.50	4.53
72	NYSE	FDS	Fri, Oct 11, 1996	4.56	4.56	4.53	4.56
71	NYSE	FDS	Thu, Oct 10, 1996	4.47	4.56	4.47	4.56
70	NYSE	FDS	Wed, Oct 9, 1996	4.42	4.47	4.39	4.47
69	NYSE	FDS	Tue, Oct 8, 1996	4.64	4.64	4.39	4.42
68	NYSE	FDS	Mon, Oct 7, 1996	4.53	4.67	4.50	4.67
67	NYSE	FDS	Fri, Oct 4, 1996	4.47	4.56	4.44	4.56
66	NYSE	FDS	Thu, Oct 3, 1996	4.33	4.47	4.33	4.44
65	NYSE	FDS	Wed, Oct 2, 1996	4.28	4.33	4.28	4.33
64	NYSE	FDS	Tue, Oct 1, 1996	4.25	4.28	4.14	4.25
63	NYSE	FDS	Mon, Sep 30, 1996	4.28	4.28	4.25	4.25
62	NYSE	FDS	Fri, Sep 27, 1996	4.36	4.36	4.28	4.28
61	NYSE	FDS	Thu, Sep 26, 1996	4.36	4.39	4.33	4.33
60	NYSE	FDS	Wed, Sep 25, 1996	4.36	4.39	4.36	4.39
59	NYSE	FDS	Tue, Sep 24, 1996	4.44	4.44	4.39	4.39
58	NYSE	FDS	Mon, Sep 23, 1996	4.33	4.44	4.33	4.44
57	NYSE	FDS	Fri, Sep 20, 1996	4.36	4.42	4.33	4.33
56	NYSE	FDS	Thu, Sep 19, 1996	4.36	4.39	4.33	4.33
55	NYSE	FDS	Wed, Sep 18, 1996	4.33	4.39	4.33	4.39
54	NYSE	FDS	Tue, Sep 17, 1996	4.33	4.39	4.33	4.36
53	NYSE	FDS	Mon, Sep 16, 1996	4.33	4.36	4.33	4.36
52	NYSE	FDS	Fri, Sep 13, 1996	4.36	4.39	4.36	4.36
51	NYSE	FDS	Thu, Sep 12, 1996	4.36	4.39	4.33	4.36
50	NYSE	FDS	Wed, Sep 11, 1996	4.42	4.42	4.39	4.39
49	NYSE	FDS	Tue, Sep 10, 1996	4.44	4.44	4.44	4.44
48	NYSE	FDS	Mon, Sep 9, 1996	4.44	4.44	4.42	4.44
47	NYSE	FDS	Fri, Sep 6, 1996	4.39	4.44	4.39	4.44
46	NYSE	FDS	Thu, Sep 5, 1996	4.36	4.44	4.36	4.44
45	NYSE	FDS	Wed, Sep 4, 1996	4.33	4.33	4.33	4.33
44	NYSE	FDS	Tue, Sep 3, 1996	4.44	4.44	4.36	4.39
43	NYSE	FDS	Fri, Aug 30, 1996	4.44	4.50	4.44	4.50
42	NYSE	FDS	Thu, Aug 29, 1996	4.53	4.53	4.42	4.42
41	NYSE	FDS	Wed, Aug 28, 1996	4.36	4.53	4.36	4.53
40	NYSE	FDS	Tue, Aug 27, 1996	4.31	4.33	4.31	4.33
39	NYSE	FDS	Fri, Aug 23, 1996	4.33	4.36	4.31	4.31
38	NYSE	FDS	Thu, Aug 22, 1996	4.36	4.36	4.33	4.33
37	NYSE	FDS	Tue, Aug 20, 1996	4.31	4.36	4.31	4.33
36	NYSE	FDS	Mon, Aug 19, 1996	4.33	4.33	4.31	4.31
35	NYSE	FDS	Fri, Aug 16, 1996	4.36	4.39	4.33	4.39
34	NYSE	FDS	Thu, Aug 15, 1996	4.31	4.36	4.31	4.33
33	NYSE	FDS	Wed, Aug 14, 1996	4.22	4.28	4.22	4.28
32	NYSE	FDS	Tue, Aug 13, 1996	4.25	4.28	4.22	4.22
31	NYSE	FDS	Mon, Aug 12, 1996	4.25	4.28	4.25	4.28
30	NYSE	FDS	Fri, Aug 9, 1996	4.14	4.28	4.14	4.25
29	NYSE	FDS	Thu, Aug 8, 1996	4.08	4.11	4.06	4.08
28	NYSE	FDS	Wed, Aug 7, 1996	4.31	4.31	4.11	4.11
27	NYSE	FDS	Tue, Aug 6, 1996	4.42	4.42	4.36	4.36
26	NYSE	FDS	Mon, Aug 5, 1996	4.36	4.42	4.36	4.39
25	NYSE	FDS	Fri, Aug 2, 1996	4.44	4.44	4.31	4.31
24	NYSE	FDS	Thu, Aug 1, 1996	4.44	4.44	4.36	4.36
23	NYSE	FDS	Wed, Jul 31, 1996	4.22	4.47	4.22	4.44
22	NYSE	FDS	Tue, Jul 30, 1996	4.06	4.22	4.03	4.22
21	NYSE	FDS	Mon, Jul 29, 1996	3.92	4.08	3.92	4.06
20	NYSE	FDS	Fri, Jul 26, 1996	3.89	3.89	3.89	3.89
19	NYSE	FDS	Thu, Jul 25, 1996	3.81	3.86	3.81	3.86
18	NYSE	FDS	Wed, Jul 24, 1996	3.78	3.81	3.72	3.81
17	NYSE	FDS	Tue, Jul 23, 1996	3.92	3.92	3.78	3.78
16	NYSE	FDS	Mon, Jul 22, 1996	3.89	3.94	3.86	3.89
15	NYSE	FDS	Fri, Jul 19, 1996	3.81	3.83	3.81	3.83
14	NYSE	FDS	Thu, Jul 18, 1996	3.78	3.81	3.78	3.81
13	NYSE	FDS	Wed, Jul 17, 1996	3.56	3.86	3.56	3.81
12	NYSE	FDS	Tue, Jul 16, 1996	3.81	3.81	3.44	3.50
11	NYSE	FDS	Mon, Jul 15, 1996	3.83	3.94	3.83	3.83
10	NYSE	FDS	Fri, Jul 12, 1996	3.83	3.89	3.83	3.86
9	NYSE	FDS	Thu, Jul 11, 1996	3.89	3.89	3.69	3.83
8	NYSE	FDS	Wed, Jul 10, 1996	4.11	4.14	3.94	3.94
7	NYSE	FDS	Tue, Jul 9, 1996	4.17	4.22	4.11	4.11
6	NYSE	FDS	Mon, Jul 8, 1996	4.44	4.44	4.11	4.14
5	NYSE	FDS	Fri, Jul 5, 1996	4.42	4.42	4.31	4.42
4	NYSE	FDS	Wed, Jul 3, 1996	4.58	4.58	4.42	4.50
3	NYSE	FDS	Tue, Jul 2, 1996	4.42	4.61	4.42	4.56
2	NYSE	FDS	Mon, Jul 1, 1996	4.39	4.50	4.39	4.47
1	NYSE	FDS	Fri, Jun 28, 1996	4.11	4.56	4.08	4.44
#	Exchange	Symbol	Date	Open	High	Low	Close

FactSet Research Systems Inc NYSE:FDS 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