Comfort Systems USA Inc NYSE:FIX Historical Prices

Below are the 6713 trading days of historical prices for FIX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6713	NYSE	FIX	Fri, Mar 1, 2024	305.67	315.42	303.00	314.43
6712	NYSE	FIX	Thu, Feb 29, 2024	297.17	306.00	293.87	305.73
6711	NYSE	FIX	Wed, Feb 28, 2024	291.15	294.94	288.16	293.89
6710	NYSE	FIX	Tue, Feb 27, 2024	289.01	292.17	281.95	291.15
6709	NYSE	FIX	Mon, Feb 26, 2024	279.93	285.43	274.37	284.68
6708	NYSE	FIX	Fri, Feb 23, 2024	267.90	292.41	266.41	279.06
6707	NYSE	FIX	Thu, Feb 22, 2024	242.84	250.16	242.84	247.85
6706	NYSE	FIX	Wed, Feb 21, 2024	246.46	246.85	239.80	241.86
6705	NYSE	FIX	Tue, Feb 20, 2024	244.38	247.16	241.64	247.00
6704	NYSE	FIX	Fri, Feb 16, 2024	251.18	252.79	247.55	248.50
6703	NYSE	FIX	Thu, Feb 15, 2024	249.98	253.09	245.53	252.80
6702	NYSE	FIX	Wed, Feb 14, 2024	240.87	247.68	240.12	247.62
6701	NYSE	FIX	Tue, Feb 13, 2024	237.00	240.40	233.09	237.74
6700	NYSE	FIX	Mon, Feb 12, 2024	240.00	245.85	238.74	243.72
6699	NYSE	FIX	Fri, Feb 9, 2024	236.10	241.37	235.76	240.50
6698	NYSE	FIX	Thu, Feb 8, 2024	232.21	238.34	232.21	237.17
6697	NYSE	FIX	Wed, Feb 7, 2024	228.05	233.92	224.94	231.95
6696	NYSE	FIX	Tue, Feb 6, 2024	224.07	226.69	222.87	226.56
6695	NYSE	FIX	Mon, Feb 5, 2024	228.52	228.93	220.99	224.07
6694	NYSE	FIX	Fri, Feb 2, 2024	222.45	231.92	222.45	231.29
6693	NYSE	FIX	Thu, Feb 1, 2024	219.05	225.39	217.55	225.00
6692	NYSE	FIX	Wed, Jan 31, 2024	222.16	222.17	216.28	217.47
6691	NYSE	FIX	Tue, Jan 30, 2024	212.65	222.20	212.65	222.18
6690	NYSE	FIX	Mon, Jan 29, 2024	207.21	213.12	206.84	213.00
6689	NYSE	FIX	Fri, Jan 26, 2024	206.09	208.44	205.77	207.35
6688	NYSE	FIX	Thu, Jan 25, 2024	203.24	205.89	201.61	205.54
6687	NYSE	FIX	Wed, Jan 24, 2024	205.84	205.84	200.15	200.49
6686	NYSE	FIX	Tue, Jan 23, 2024	210.00	210.00	202.19	204.14
6685	NYSE	FIX	Mon, Jan 22, 2024	207.23	209.96	206.77	209.40
6684	NYSE	FIX	Fri, Jan 19, 2024	205.78	206.68	200.62	204.70
6683	NYSE	FIX	Thu, Jan 18, 2024	204.55	207.32	202.77	204.57
6682	NYSE	FIX	Wed, Jan 17, 2024	200.22	203.83	198.30	202.44
6681	NYSE	FIX	Tue, Jan 16, 2024	201.62	203.58	200.34	202.22
6680	NYSE	FIX	Fri, Jan 12, 2024	207.85	207.89	203.09	203.33
6679	NYSE	FIX	Thu, Jan 11, 2024	202.54	206.16	200.81	205.77
6678	NYSE	FIX	Wed, Jan 10, 2024	198.99	203.31	198.99	203.12
6677	NYSE	FIX	Tue, Jan 9, 2024	196.67	199.89	194.30	198.94
6676	NYSE	FIX	Mon, Jan 8, 2024	196.46	199.25	195.80	198.95
6675	NYSE	FIX	Fri, Jan 5, 2024	196.68	198.62	195.21	195.89
6674	NYSE	FIX	Thu, Jan 4, 2024	195.76	197.95	195.13	197.28
6673	NYSE	FIX	Wed, Jan 3, 2024	200.00	200.00	194.63	195.96
6672	NYSE	FIX	Tue, Jan 2, 2024	204.38	205.89	200.02	202.08
6671	NYSE	FIX	Fri, Dec 29, 2023	205.83	207.82	205.45	205.67
6670	NYSE	FIX	Thu, Dec 28, 2023	207.58	208.29	205.10	206.46
6669	NYSE	FIX	Wed, Dec 27, 2023	209.09	210.71	206.46	207.39
6668	NYSE	FIX	Tue, Dec 26, 2023	208.30	210.25	207.83	209.24
6667	NYSE	FIX	Fri, Dec 22, 2023	208.00	209.79	206.81	207.77
6666	NYSE	FIX	Thu, Dec 21, 2023	208.65	210.15	206.16	206.53
6665	NYSE	FIX	Wed, Dec 20, 2023	206.97	211.61	206.05	207.08
6664	NYSE	FIX	Tue, Dec 19, 2023	205.74	208.94	204.52	207.24
6663	NYSE	FIX	Mon, Dec 18, 2023	204.74	206.24	202.07	203.08
6662	NYSE	FIX	Fri, Dec 15, 2023	206.00	206.00	201.18	203.37
6661	NYSE	FIX	Thu, Dec 14, 2023	204.86	206.73	201.06	205.39
6660	NYSE	FIX	Wed, Dec 13, 2023	198.09	203.90	196.14	200.98
6659	NYSE	FIX	Tue, Dec 12, 2023	196.61	200.35	196.17	198.00
6658	NYSE	FIX	Mon, Dec 11, 2023	194.97	196.33	192.06	196.04
6657	NYSE	FIX	Fri, Dec 8, 2023	188.50	194.56	188.50	194.01
6656	NYSE	FIX	Thu, Dec 7, 2023	187.61	190.90	186.56	188.87
6655	NYSE	FIX	Wed, Dec 6, 2023	189.10	192.40	186.37	186.54
6654	NYSE	FIX	Tue, Dec 5, 2023	188.13	190.67	186.36	188.72
6653	NYSE	FIX	Mon, Dec 4, 2023	191.83	192.38	185.83	188.96
6652	NYSE	FIX	Fri, Dec 1, 2023	192.60	197.55	192.60	196.61
6651	NYSE	FIX	Thu, Nov 30, 2023	191.90	193.61	191.02	193.58
6650	NYSE	FIX	Wed, Nov 29, 2023	191.44	192.85	190.84	191.28
6649	NYSE	FIX	Tue, Nov 28, 2023	198.05	198.05	189.27	189.30
6648	NYSE	FIX	Mon, Nov 27, 2023	198.99	199.62	196.45	198.63
6647	NYSE	FIX	Fri, Nov 24, 2023	198.48	199.30	198.07	198.82
6646	NYSE	FIX	Wed, Nov 22, 2023	194.06	198.24	194.06	197.78
6645	NYSE	FIX	Tue, Nov 21, 2023	192.96	194.51	191.61	192.91
6644	NYSE	FIX	Mon, Nov 20, 2023	195.46	196.25	193.85	194.18
6643	NYSE	FIX	Fri, Nov 17, 2023	194.66	197.11	194.32	194.98
6642	NYSE	FIX	Thu, Nov 16, 2023	200.00	202.90	193.27	193.77
6641	NYSE	FIX	Wed, Nov 15, 2023	200.66	202.67	199.09	199.35
6640	NYSE	FIX	Tue, Nov 14, 2023	193.42	201.84	193.42	201.36
6639	NYSE	FIX	Mon, Nov 13, 2023	186.29	190.50	184.85	189.21
6638	NYSE	FIX	Fri, Nov 10, 2023	186.95	188.62	186.02	187.68
6637	NYSE	FIX	Thu, Nov 9, 2023	186.16	187.16	183.23	185.26
6636	NYSE	FIX	Wed, Nov 8, 2023	187.43	188.85	184.98	185.08
6635	NYSE	FIX	Tue, Nov 7, 2023	186.27	187.91	184.05	186.30
6634	NYSE	FIX	Mon, Nov 6, 2023	187.26	189.08	185.40	187.22
6633	NYSE	FIX	Fri, Nov 3, 2023	190.08	191.27	186.47	187.81
6632	NYSE	FIX	Thu, Nov 2, 2023	189.11	189.98	185.72	187.65
6631	NYSE	FIX	Wed, Nov 1, 2023	181.49	184.96	179.72	184.88
6630	NYSE	FIX	Tue, Oct 31, 2023	180.28	182.72	179.45	181.85
6629	NYSE	FIX	Mon, Oct 30, 2023	178.69	180.71	176.33	179.49
6628	NYSE	FIX	Fri, Oct 27, 2023	166.98	176.71	164.55	175.92
6627	NYSE	FIX	Thu, Oct 26, 2023	152.57	155.22	152.18	153.58
6626	NYSE	FIX	Wed, Oct 25, 2023	153.12	154.77	151.89	152.12
6625	NYSE	FIX	Tue, Oct 24, 2023	155.46	157.04	153.34	154.83
6624	NYSE	FIX	Mon, Oct 23, 2023	153.52	155.46	152.97	153.07
6623	NYSE	FIX	Fri, Oct 20, 2023	154.58	155.82	153.23	153.56
6622	NYSE	FIX	Thu, Oct 19, 2023	158.60	159.30	153.83	154.03
6621	NYSE	FIX	Wed, Oct 18, 2023	162.63	162.63	157.50	157.93
6620	NYSE	FIX	Tue, Oct 17, 2023	159.68	165.16	159.68	163.61
6619	NYSE	FIX	Mon, Oct 16, 2023	160.32	164.33	159.84	160.24
6618	NYSE	FIX	Fri, Oct 13, 2023	165.56	168.11	158.33	158.84
6617	NYSE	FIX	Thu, Oct 12, 2023	168.93	168.93	164.28	165.13
6616	NYSE	FIX	Wed, Oct 11, 2023	170.13	170.46	168.10	169.02
6615	NYSE	FIX	Tue, Oct 10, 2023	170.67	172.58	168.74	168.96
6614	NYSE	FIX	Mon, Oct 9, 2023	168.03	170.60	166.25	170.04
6613	NYSE	FIX	Fri, Oct 6, 2023	164.89	170.48	164.89	168.76
6612	NYSE	FIX	Thu, Oct 5, 2023	166.17	167.28	164.88	166.03
6611	NYSE	FIX	Wed, Oct 4, 2023	165.53	168.30	164.67	166.44
6610	NYSE	FIX	Tue, Oct 3, 2023	164.86	166.00	162.50	165.36
6609	NYSE	FIX	Mon, Oct 2, 2023	169.97	170.87	164.62	166.17
6608	NYSE	FIX	Fri, Sep 29, 2023	177.78	177.78	169.88	170.41
6607	NYSE	FIX	Thu, Sep 28, 2023	172.73	177.69	172.11	176.47
6606	NYSE	FIX	Wed, Sep 27, 2023	171.39	173.76	171.39	172.77
6605	NYSE	FIX	Tue, Sep 26, 2023	171.49	172.65	168.09	169.60
6604	NYSE	FIX	Mon, Sep 25, 2023	170.37	172.97	170.37	171.97
6603	NYSE	FIX	Fri, Sep 22, 2023	170.34	172.39	169.38	170.38
6602	NYSE	FIX	Thu, Sep 21, 2023	177.80	177.80	170.39	170.51
6601	NYSE	FIX	Wed, Sep 20, 2023	182.67	184.63	179.35	179.47
6600	NYSE	FIX	Tue, Sep 19, 2023	183.89	185.13	180.22	182.22
6599	NYSE	FIX	Mon, Sep 18, 2023	186.92	187.37	183.71	183.89
6598	NYSE	FIX	Fri, Sep 15, 2023	187.98	188.83	184.19	187.68
6597	NYSE	FIX	Thu, Sep 14, 2023	189.63	192.33	188.00	188.65
6596	NYSE	FIX	Wed, Sep 13, 2023	187.27	189.29	185.62	188.49
6595	NYSE	FIX	Tue, Sep 12, 2023	187.85	189.91	186.06	187.47
6594	NYSE	FIX	Mon, Sep 11, 2023	188.60	189.40	187.02	188.13
6593	NYSE	FIX	Fri, Sep 8, 2023	188.10	189.82	186.53	186.87
6592	NYSE	FIX	Thu, Sep 7, 2023	187.83	188.29	184.69	188.10
6591	NYSE	FIX	Wed, Sep 6, 2023	185.23	188.11	184.23	187.89
6590	NYSE	FIX	Tue, Sep 5, 2023	184.25	185.97	181.82	185.40
6589	NYSE	FIX	Fri, Sep 1, 2023	185.45	187.88	184.92	185.96
6588	NYSE	FIX	Thu, Aug 31, 2023	183.91	186.30	183.31	184.57
6587	NYSE	FIX	Wed, Aug 30, 2023	184.68	186.71	183.12	183.70
6586	NYSE	FIX	Tue, Aug 29, 2023	180.77	184.46	180.00	184.19
6585	NYSE	FIX	Mon, Aug 28, 2023	182.80	185.43	180.86	181.19
6584	NYSE	FIX	Fri, Aug 25, 2023	180.00	182.67	177.80	181.75
6583	NYSE	FIX	Thu, Aug 24, 2023	181.86	183.04	178.74	179.42
6582	NYSE	FIX	Wed, Aug 23, 2023	180.24	182.86	179.62	181.70
6581	NYSE	FIX	Tue, Aug 22, 2023	175.91	180.74	175.54	178.60
6580	NYSE	FIX	Mon, Aug 21, 2023	176.56	179.12	174.25	177.02
6579	NYSE	FIX	Fri, Aug 18, 2023	172.94	177.77	172.70	176.72
6578	NYSE	FIX	Thu, Aug 17, 2023	178.89	179.61	173.10	173.76
6577	NYSE	FIX	Wed, Aug 16, 2023	178.83	181.83	178.78	179.09
6576	NYSE	FIX	Tue, Aug 15, 2023	177.68	180.38	176.89	178.71
6575	NYSE	FIX	Mon, Aug 14, 2023	177.08	180.11	175.92	177.85
6574	NYSE	FIX	Fri, Aug 11, 2023	176.44	179.33	176.44	178.03
6573	NYSE	FIX	Thu, Aug 10, 2023	178.01	179.72	175.16	176.80
6572	NYSE	FIX	Wed, Aug 9, 2023	180.12	180.50	177.09	177.41
6571	NYSE	FIX	Tue, Aug 8, 2023	180.02	182.94	177.62	181.04
6570	NYSE	FIX	Mon, Aug 7, 2023	177.32	182.12	177.32	181.15
6569	NYSE	FIX	Fri, Aug 4, 2023	177.39	179.95	175.91	177.51
6568	NYSE	FIX	Thu, Aug 3, 2023	175.00	177.23	173.25	176.81
6567	NYSE	FIX	Wed, Aug 2, 2023	172.07	175.84	171.48	174.76
6566	NYSE	FIX	Tue, Aug 1, 2023	173.35	176.09	172.85	173.66
6565	NYSE	FIX	Mon, Jul 31, 2023	175.00	176.27	171.97	173.97
6564	NYSE	FIX	Fri, Jul 28, 2023	169.16	174.56	169.16	173.78
6563	NYSE	FIX	Thu, Jul 27, 2023	170.12	171.07	153.30	165.38
6562	NYSE	FIX	Wed, Jul 26, 2023	166.43	167.70	164.68	165.88
6561	NYSE	FIX	Tue, Jul 25, 2023	166.19	168.52	166.19	167.51
6560	NYSE	FIX	Mon, Jul 24, 2023	165.24	167.46	164.60	167.09
6559	NYSE	FIX	Fri, Jul 21, 2023	167.36	167.36	164.64	164.79
6558	NYSE	FIX	Thu, Jul 20, 2023	169.70	169.70	165.34	165.85
6557	NYSE	FIX	Wed, Jul 19, 2023	169.66	170.88	165.10	169.20
6556	NYSE	FIX	Tue, Jul 18, 2023	165.95	172.02	165.68	170.06
6555	NYSE	FIX	Mon, Jul 17, 2023	163.83	166.69	163.83	165.95
6554	NYSE	FIX	Fri, Jul 14, 2023	167.11	167.88	163.01	163.78
6553	NYSE	FIX	Thu, Jul 13, 2023	165.00	166.76	164.36	166.16
6552	NYSE	FIX	Wed, Jul 12, 2023	166.03	166.38	164.36	164.55
6551	NYSE	FIX	Tue, Jul 11, 2023	163.25	164.57	160.82	164.00
6550	NYSE	FIX	Mon, Jul 10, 2023	159.42	163.62	159.42	163.26
6549	NYSE	FIX	Fri, Jul 7, 2023	159.77	162.10	159.58	159.84
6548	NYSE	FIX	Thu, Jul 6, 2023	160.37	161.67	157.33	159.77
6547	NYSE	FIX	Wed, Jul 5, 2023	163.47	163.91	160.15	161.91
6546	NYSE	FIX	Mon, Jul 3, 2023	164.20	165.88	163.77	164.44
6545	NYSE	FIX	Fri, Jun 30, 2023	167.53	167.53	164.00	164.20
6544	NYSE	FIX	Thu, Jun 29, 2023	160.72	166.62	160.60	166.30
6543	NYSE	FIX	Wed, Jun 28, 2023	162.75	163.16	160.71	160.93
6542	NYSE	FIX	Tue, Jun 27, 2023	160.19	163.07	160.10	162.00
6541	NYSE	FIX	Mon, Jun 26, 2023	160.52	164.00	160.44	161.00
6540	NYSE	FIX	Fri, Jun 23, 2023	160.55	163.64	159.16	160.57
6539	NYSE	FIX	Thu, Jun 22, 2023	164.16	164.93	161.74	162.08
6538	NYSE	FIX	Wed, Jun 21, 2023	159.77	164.86	158.81	164.35
6537	NYSE	FIX	Tue, Jun 20, 2023	161.53	162.10	159.60	159.70
6536	NYSE	FIX	Fri, Jun 16, 2023	164.90	165.05	160.54	161.58
6535	NYSE	FIX	Thu, Jun 15, 2023	160.15	163.61	160.00	162.65
6534	NYSE	FIX	Wed, Jun 14, 2023	158.34	161.79	156.73	160.38
6533	NYSE	FIX	Tue, Jun 13, 2023	160.58	162.16	158.02	158.34
6532	NYSE	FIX	Mon, Jun 12, 2023	158.89	162.75	157.05	160.29
6531	NYSE	FIX	Fri, Jun 9, 2023	157.91	158.59	155.90	158.04
6530	NYSE	FIX	Thu, Jun 8, 2023	157.35	159.72	156.39	158.23
6529	NYSE	FIX	Wed, Jun 7, 2023	158.81	161.94	157.59	158.15
6528	NYSE	FIX	Tue, Jun 6, 2023	151.82	159.50	151.42	158.84
6527	NYSE	FIX	Mon, Jun 5, 2023	153.10	153.61	149.62	154.86
6526	NYSE	FIX	Fri, Jun 2, 2023	150.14	154.93	150.14	154.86
6525	NYSE	FIX	Thu, Jun 1, 2023	147.41	148.79	144.45	148.38
6524	NYSE	FIX	Wed, May 31, 2023	150.23	152.89	146.31	147.98
6523	NYSE	FIX	Tue, May 30, 2023	150.96	152.05	150.24	151.34
6522	NYSE	FIX	Fri, May 26, 2023	150.73	152.32	149.79	150.00
6521	NYSE	FIX	Thu, May 25, 2023	145.36	150.18	145.00	150.16
6520	NYSE	FIX	Wed, May 24, 2023	147.20	149.23	144.81	144.84
6519	NYSE	FIX	Tue, May 23, 2023	150.06	151.03	147.04	147.07
6518	NYSE	FIX	Mon, May 22, 2023	151.26	153.27	149.23	150.99
6517	NYSE	FIX	Fri, May 19, 2023	155.50	156.19	149.58	151.32
6516	NYSE	FIX	Thu, May 18, 2023	151.59	154.48	150.73	154.03
6515	NYSE	FIX	Wed, May 17, 2023	151.04	152.40	149.45	151.21
6514	NYSE	FIX	Tue, May 16, 2023	150.17	151.32	149.12	150.46
6513	NYSE	FIX	Mon, May 15, 2023	150.39	152.15	149.63	151.45
6512	NYSE	FIX	Fri, May 12, 2023	150.01	152.63	150.01	150.29
6511	NYSE	FIX	Thu, May 11, 2023	148.82	150.79	148.70	150.00
6510	NYSE	FIX	Wed, May 10, 2023	150.36	150.65	148.19	150.30
6509	NYSE	FIX	Tue, May 9, 2023	147.56	149.40	146.01	148.35
6508	NYSE	FIX	Mon, May 8, 2023	152.01	153.52	147.62	147.92
6507	NYSE	FIX	Fri, May 5, 2023	149.90	154.15	149.00	151.87
6506	NYSE	FIX	Thu, May 4, 2023	148.42	148.89	145.23	147.99
6505	NYSE	FIX	Wed, May 3, 2023	150.89	153.90	149.37	149.70
6504	NYSE	FIX	Tue, May 2, 2023	147.27	150.81	145.41	150.30
6503	NYSE	FIX	Mon, May 1, 2023	149.21	152.49	147.09	147.51
6502	NYSE	FIX	Fri, Apr 28, 2023	148.61	150.94	147.82	149.49
6501	NYSE	FIX	Thu, Apr 27, 2023	133.24	149.39	133.24	148.85
6500	NYSE	FIX	Wed, Apr 26, 2023	130.40	133.10	129.77	132.83
6499	NYSE	FIX	Tue, Apr 25, 2023	132.61	133.91	131.42	131.88
6498	NYSE	FIX	Mon, Apr 24, 2023	136.62	137.77	133.57	134.01
6497	NYSE	FIX	Fri, Apr 21, 2023	137.23	138.28	135.61	136.19
6496	NYSE	FIX	Thu, Apr 20, 2023	133.61	137.55	133.51	137.50
6495	NYSE	FIX	Wed, Apr 19, 2023	132.88	134.88	132.25	134.12
6494	NYSE	FIX	Tue, Apr 18, 2023	133.65	134.74	131.72	132.75
6493	NYSE	FIX	Mon, Apr 17, 2023	132.29	133.44	131.44	132.46
6492	NYSE	FIX	Fri, Apr 14, 2023	131.38	134.04	130.54	130.98
6491	NYSE	FIX	Thu, Apr 13, 2023	131.08	132.69	129.93	131.75
6490	NYSE	FIX	Wed, Apr 12, 2023	130.76	131.50	128.98	130.56
6489	NYSE	FIX	Tue, Apr 11, 2023	130.78	132.45	128.71	129.67
6488	NYSE	FIX	Mon, Apr 10, 2023	128.66	132.48	127.09	130.55
6487	NYSE	FIX	Thu, Apr 6, 2023	131.60	132.15	129.14	129.31
6486	NYSE	FIX	Wed, Apr 5, 2023	138.57	139.33	129.74	131.62
6485	NYSE	FIX	Tue, Apr 4, 2023	147.32	147.32	138.76	140.20
6484	NYSE	FIX	Mon, Apr 3, 2023	145.82	147.68	145.20	146.61
6483	NYSE	FIX	Fri, Mar 31, 2023	143.32	146.45	143.32	145.96
6482	NYSE	FIX	Thu, Mar 30, 2023	144.59	145.47	139.55	142.53
6481	NYSE	FIX	Wed, Mar 29, 2023	143.00	145.90	142.40	143.96
6480	NYSE	FIX	Tue, Mar 28, 2023	139.06	142.85	138.88	141.94
6479	NYSE	FIX	Mon, Mar 27, 2023	139.13	141.45	138.08	139.71
6478	NYSE	FIX	Fri, Mar 24, 2023	133.81	138.45	132.56	137.89
6477	NYSE	FIX	Thu, Mar 23, 2023	140.07	141.20	135.18	135.69
6476	NYSE	FIX	Wed, Mar 22, 2023	140.66	141.50	139.39	139.97
6475	NYSE	FIX	Tue, Mar 21, 2023	141.44	142.20	139.21	141.22
6474	NYSE	FIX	Mon, Mar 20, 2023	136.10	139.95	136.10	139.15
6473	NYSE	FIX	Fri, Mar 17, 2023	137.74	137.74	134.27	134.43
6472	NYSE	FIX	Thu, Mar 16, 2023	134.16	140.71	134.16	139.02
6471	NYSE	FIX	Wed, Mar 15, 2023	137.54	137.54	133.18	136.12
6470	NYSE	FIX	Tue, Mar 14, 2023	140.60	141.94	139.40	140.59
6469	NYSE	FIX	Mon, Mar 13, 2023	138.35	140.40	136.26	137.00
6468	NYSE	FIX	Fri, Mar 10, 2023	145.00	145.00	139.41	140.98
6467	NYSE	FIX	Thu, Mar 9, 2023	148.85	149.51	144.17	145.00
6466	NYSE	FIX	Wed, Mar 8, 2023	149.59	149.59	147.13	148.65
6465	NYSE	FIX	Tue, Mar 7, 2023	151.50	151.91	148.77	149.08
6464	NYSE	FIX	Mon, Mar 6, 2023	150.69	151.53	149.20	150.83
6463	NYSE	FIX	Fri, Mar 3, 2023	147.83	152.13	147.13	151.04
6462	NYSE	FIX	Thu, Mar 2, 2023	146.56	148.32	145.72	147.20
6461	NYSE	FIX	Wed, Mar 1, 2023	146.40	147.64	145.27	146.94
6460	NYSE	FIX	Tue, Feb 28, 2023	147.19	148.89	145.21	145.44
6459	NYSE	FIX	Mon, Feb 27, 2023	147.80	148.86	145.29	146.90
6458	NYSE	FIX	Fri, Feb 24, 2023	140.43	146.86	136.15	146.81
6457	NYSE	FIX	Thu, Feb 23, 2023	127.33	140.05	127.33	136.00
6456	NYSE	FIX	Wed, Feb 22, 2023	123.80	125.05	123.38	123.90
6455	NYSE	FIX	Tue, Feb 21, 2023	126.48	128.09	122.81	123.66
6454	NYSE	FIX	Fri, Feb 17, 2023	126.45	127.99	126.31	127.63
6453	NYSE	FIX	Thu, Feb 16, 2023	122.96	126.82	122.96	125.88
6452	NYSE	FIX	Wed, Feb 15, 2023	121.10	125.09	121.10	124.48
6451	NYSE	FIX	Tue, Feb 14, 2023	122.00	123.54	120.82	122.39
6450	NYSE	FIX	Mon, Feb 13, 2023	120.57	123.07	119.76	122.37
6449	NYSE	FIX	Fri, Feb 10, 2023	118.74	120.52	117.72	119.96
6448	NYSE	FIX	Thu, Feb 9, 2023	121.37	121.76	118.69	118.79
6447	NYSE	FIX	Wed, Feb 8, 2023	120.88	121.56	119.72	120.30
6446	NYSE	FIX	Tue, Feb 7, 2023	120.05	122.23	119.14	121.49
6445	NYSE	FIX	Mon, Feb 6, 2023	122.13	122.42	120.21	120.97
6444	NYSE	FIX	Fri, Feb 3, 2023	121.56	124.92	121.56	122.33
6443	NYSE	FIX	Thu, Feb 2, 2023	122.00	123.42	120.80	121.98
6442	NYSE	FIX	Wed, Feb 1, 2023	120.92	122.45	119.44	121.92
6441	NYSE	FIX	Tue, Jan 31, 2023	118.20	121.04	118.20	121.04
6440	NYSE	FIX	Mon, Jan 30, 2023	118.03	121.00	118.03	118.06
6439	NYSE	FIX	Fri, Jan 27, 2023	119.25	119.99	119.01	119.15
6438	NYSE	FIX	Thu, Jan 26, 2023	119.51	120.08	117.25	119.39
6437	NYSE	FIX	Wed, Jan 25, 2023	118.88	119.72	117.82	118.20
6436	NYSE	FIX	Tue, Jan 24, 2023	116.73	120.92	116.73	119.67
6435	NYSE	FIX	Mon, Jan 23, 2023	117.22	118.73	116.16	118.06
6434	NYSE	FIX	Fri, Jan 20, 2023	115.86	117.14	113.81	117.09
6433	NYSE	FIX	Thu, Jan 19, 2023	118.41	119.18	114.58	114.74
6432	NYSE	FIX	Wed, Jan 18, 2023	120.03	121.85	118.86	118.86
6431	NYSE	FIX	Tue, Jan 17, 2023	123.66	124.81	117.98	119.80
6430	NYSE	FIX	Fri, Jan 13, 2023	120.42	125.00	120.42	124.23
6429	NYSE	FIX	Thu, Jan 12, 2023	117.25	121.34	116.40	120.79
6428	NYSE	FIX	Wed, Jan 11, 2023	115.93	117.59	115.24	117.12
6427	NYSE	FIX	Tue, Jan 10, 2023	114.08	115.57	114.08	115.40
6426	NYSE	FIX	Mon, Jan 9, 2023	114.44	116.32	113.72	114.62
6425	NYSE	FIX	Fri, Jan 6, 2023	113.51	114.71	112.74	113.76
6424	NYSE	FIX	Thu, Jan 5, 2023	114.48	114.67	111.28	111.86
6423	NYSE	FIX	Wed, Jan 4, 2023	117.57	118.86	114.12	114.88
6422	NYSE	FIX	Tue, Jan 3, 2023	115.67	117.18	114.62	117.10
6421	NYSE	FIX	Fri, Dec 30, 2022	116.85	116.92	114.84	115.08
6420	NYSE	FIX	Thu, Dec 29, 2022	116.81	118.18	116.14	117.77
6419	NYSE	FIX	Wed, Dec 28, 2022	117.38	117.78	115.20	115.37
6418	NYSE	FIX	Tue, Dec 27, 2022	118.91	118.91	117.34	117.45
6417	NYSE	FIX	Fri, Dec 23, 2022	116.57	118.35	116.54	118.19
6416	NYSE	FIX	Thu, Dec 22, 2022	116.02	117.17	114.74	116.89
6415	NYSE	FIX	Wed, Dec 21, 2022	116.84	118.20	115.43	117.24
6414	NYSE	FIX	Tue, Dec 20, 2022	116.63	117.20	115.91	115.98
6413	NYSE	FIX	Mon, Dec 19, 2022	115.89	117.73	115.15	116.70
6412	NYSE	FIX	Fri, Dec 16, 2022	115.81	116.87	115.11	116.00
6411	NYSE	FIX	Thu, Dec 15, 2022	118.82	118.82	116.17	117.53
6410	NYSE	FIX	Wed, Dec 14, 2022	121.59	122.83	119.13	119.99
6409	NYSE	FIX	Tue, Dec 13, 2022	123.88	124.16	120.74	121.60
6408	NYSE	FIX	Mon, Dec 12, 2022	120.67	120.94	119.59	120.36
6407	NYSE	FIX	Fri, Dec 9, 2022	121.56	121.93	120.06	120.63
6406	NYSE	FIX	Thu, Dec 8, 2022	122.14	122.78	120.49	121.90
6405	NYSE	FIX	Wed, Dec 7, 2022	122.09	123.04	120.71	121.28
6404	NYSE	FIX	Tue, Dec 6, 2022	123.33	124.08	121.46	121.66
6403	NYSE	FIX	Mon, Dec 5, 2022	124.65	124.65	121.09	123.37
6402	NYSE	FIX	Fri, Dec 2, 2022	124.34	127.03	124.34	126.00
6401	NYSE	FIX	Thu, Dec 1, 2022	127.30	127.30	125.10	125.78
6400	NYSE	FIX	Wed, Nov 30, 2022	124.57	126.76	121.37	126.76
6399	NYSE	FIX	Tue, Nov 29, 2022	123.17	126.64	123.17	124.31
6398	NYSE	FIX	Mon, Nov 28, 2022	124.92	127.74	123.34	123.76
6397	NYSE	FIX	Fri, Nov 25, 2022	126.71	127.27	125.69	126.02
6396	NYSE	FIX	Wed, Nov 23, 2022	126.92	128.68	125.74	126.06
6395	NYSE	FIX	Tue, Nov 22, 2022	126.25	127.43	124.62	126.92
6394	NYSE	FIX	Mon, Nov 21, 2022	124.77	127.39	124.65	125.98
6393	NYSE	FIX	Fri, Nov 18, 2022	125.96	127.42	124.10	125.15
6392	NYSE	FIX	Thu, Nov 17, 2022	119.47	123.75	118.75	123.75
6391	NYSE	FIX	Wed, Nov 16, 2022	121.29	122.10	119.52	121.45
6390	NYSE	FIX	Tue, Nov 15, 2022	122.78	123.73	120.25	121.16
6389	NYSE	FIX	Mon, Nov 14, 2022	121.05	125.29	120.37	121.92
6388	NYSE	FIX	Fri, Nov 11, 2022	123.85	125.65	121.25	121.58
6387	NYSE	FIX	Thu, Nov 10, 2022	122.26	124.77	120.99	123.87
6386	NYSE	FIX	Wed, Nov 9, 2022	119.07	121.32	117.16	117.75
6385	NYSE	FIX	Tue, Nov 8, 2022	122.26	123.00	118.81	119.94
6384	NYSE	FIX	Mon, Nov 7, 2022	120.58	121.95	119.43	121.76
6383	NYSE	FIX	Fri, Nov 4, 2022	118.46	119.97	117.10	119.38
6382	NYSE	FIX	Thu, Nov 3, 2022	116.06	118.69	115.93	117.22
6381	NYSE	FIX	Wed, Nov 2, 2022	120.56	120.75	115.87	116.71
6380	NYSE	FIX	Tue, Nov 1, 2022	123.88	124.17	120.81	120.99
6379	NYSE	FIX	Mon, Oct 31, 2022	121.21	123.93	120.75	123.28
6378	NYSE	FIX	Fri, Oct 28, 2022	120.65	122.82	119.31	121.50
6377	NYSE	FIX	Thu, Oct 27, 2022	110.93	119.81	110.93	118.44
6376	NYSE	FIX	Wed, Oct 26, 2022	110.96	113.37	109.20	109.68
6375	NYSE	FIX	Tue, Oct 25, 2022	107.94	111.89	107.94	110.22
6374	NYSE	FIX	Mon, Oct 24, 2022	106.70	109.71	106.54	108.32
6373	NYSE	FIX	Fri, Oct 21, 2022	105.11	107.76	104.15	106.59
6372	NYSE	FIX	Thu, Oct 20, 2022	106.55	106.82	102.80	103.67
6371	NYSE	FIX	Wed, Oct 19, 2022	106.91	106.91	104.80	106.75
6370	NYSE	FIX	Tue, Oct 18, 2022	107.07	107.94	105.24	107.77
6369	NYSE	FIX	Mon, Oct 17, 2022	103.31	104.72	102.92	104.56
6368	NYSE	FIX	Fri, Oct 14, 2022	103.93	104.30	101.11	101.32
6367	NYSE	FIX	Thu, Oct 13, 2022	98.98	103.69	97.50	103.30
6366	NYSE	FIX	Wed, Oct 12, 2022	102.61	102.61	99.86	100.81
6365	NYSE	FIX	Tue, Oct 11, 2022	100.66	103.40	100.03	102.27
6364	NYSE	FIX	Mon, Oct 10, 2022	101.47	102.46	100.62	101.03
6363	NYSE	FIX	Fri, Oct 7, 2022	102.59	102.71	100.01	100.76
6362	NYSE	FIX	Thu, Oct 6, 2022	102.50	103.40	101.74	103.31
6361	NYSE	FIX	Wed, Oct 5, 2022	104.64	105.81	102.92	103.00
6360	NYSE	FIX	Tue, Oct 4, 2022	105.00	107.98	105.00	106.90
6359	NYSE	FIX	Mon, Oct 3, 2022	98.47	104.22	98.47	103.38
6358	NYSE	FIX	Fri, Sep 30, 2022	97.36	100.55	97.31	97.33
6357	NYSE	FIX	Thu, Sep 29, 2022	98.98	100.37	95.67	96.79
6356	NYSE	FIX	Wed, Sep 28, 2022	97.49	100.58	97.26	99.71
6355	NYSE	FIX	Tue, Sep 27, 2022	97.96	98.76	95.28	96.48
6354	NYSE	FIX	Mon, Sep 26, 2022	97.29	99.55	96.53	96.60
6353	NYSE	FIX	Fri, Sep 23, 2022	99.16	99.99	97.40	98.15
6352	NYSE	FIX	Thu, Sep 22, 2022	102.36	102.36	99.47	100.33
6351	NYSE	FIX	Wed, Sep 21, 2022	104.87	106.18	102.77	103.09
6350	NYSE	FIX	Tue, Sep 20, 2022	101.79	103.69	101.32	103.65
6349	NYSE	FIX	Mon, Sep 19, 2022	98.85	103.00	98.85	102.88
6348	NYSE	FIX	Fri, Sep 16, 2022	98.00	99.87	97.06	99.79
6347	NYSE	FIX	Thu, Sep 15, 2022	99.06	101.15	98.58	99.09
6346	NYSE	FIX	Wed, Sep 14, 2022	101.29	102.20	99.03	100.03
6345	NYSE	FIX	Tue, Sep 13, 2022	101.52	103.01	100.80	101.80
6344	NYSE	FIX	Mon, Sep 12, 2022	103.36	104.51	102.58	104.42
6343	NYSE	FIX	Fri, Sep 9, 2022	102.40	103.55	102.01	102.93
6342	NYSE	FIX	Thu, Sep 8, 2022	99.81	101.47	99.81	101.29
6341	NYSE	FIX	Wed, Sep 7, 2022	99.14	101.09	98.66	100.72
6340	NYSE	FIX	Tue, Sep 6, 2022	100.19	100.19	97.88	98.61
6339	NYSE	FIX	Fri, Sep 2, 2022	102.02	102.86	99.98	100.53
6338	NYSE	FIX	Thu, Sep 1, 2022	99.79	101.08	98.71	100.99
6337	NYSE	FIX	Wed, Aug 31, 2022	99.96	101.42	99.96	100.34
6336	NYSE	FIX	Tue, Aug 30, 2022	103.02	103.02	99.48	99.82
6335	NYSE	FIX	Mon, Aug 29, 2022	101.32	104.24	100.79	102.78
6334	NYSE	FIX	Fri, Aug 26, 2022	105.28	105.96	101.80	102.42
6333	NYSE	FIX	Thu, Aug 25, 2022	102.24	105.57	102.09	105.28
6332	NYSE	FIX	Wed, Aug 24, 2022	101.74	103.17	101.65	102.30
6331	NYSE	FIX	Tue, Aug 23, 2022	103.33	104.54	101.49	101.77
6330	NYSE	FIX	Mon, Aug 22, 2022	103.38	104.00	102.18	102.62
6329	NYSE	FIX	Fri, Aug 19, 2022	106.91	106.94	104.03	105.05
6328	NYSE	FIX	Thu, Aug 18, 2022	107.36	108.01	105.46	107.79
6327	NYSE	FIX	Wed, Aug 17, 2022	106.24	108.13	105.57	107.34
6326	NYSE	FIX	Tue, Aug 16, 2022	107.53	108.32	106.72	107.40
6325	NYSE	FIX	Mon, Aug 15, 2022	107.28	109.00	106.79	108.27
6324	NYSE	FIX	Fri, Aug 12, 2022	105.98	108.52	104.50	108.44
6323	NYSE	FIX	Thu, Aug 11, 2022	104.67	105.90	103.23	104.39
6322	NYSE	FIX	Wed, Aug 10, 2022	102.86	104.05	101.51	102.75
6321	NYSE	FIX	Tue, Aug 9, 2022	103.48	103.48	100.19	100.64
6320	NYSE	FIX	Mon, Aug 8, 2022	103.50	105.29	102.61	103.40
6319	NYSE	FIX	Fri, Aug 5, 2022	100.97	102.71	100.72	102.55
6318	NYSE	FIX	Thu, Aug 4, 2022	105.20	105.20	101.07	101.71
6317	NYSE	FIX	Wed, Aug 3, 2022	105.00	105.61	102.53	104.49
6316	NYSE	FIX	Tue, Aug 2, 2022	105.11	105.60	102.84	104.71
6315	NYSE	FIX	Mon, Aug 1, 2022	105.07	106.79	102.96	105.43
6314	NYSE	FIX	Fri, Jul 29, 2022	99.76	106.08	99.02	105.66
6313	NYSE	FIX	Thu, Jul 28, 2022	95.38	99.00	95.23	98.42
6312	NYSE	FIX	Wed, Jul 27, 2022	90.50	93.73	90.43	92.59
6311	NYSE	FIX	Tue, Jul 26, 2022	89.36	91.16	89.25	90.88
6310	NYSE	FIX	Mon, Jul 25, 2022	91.35	91.76	89.29	89.84
6309	NYSE	FIX	Fri, Jul 22, 2022	91.76	92.24	89.36	91.28
6308	NYSE	FIX	Thu, Jul 21, 2022	89.65	91.30	88.90	91.28
6307	NYSE	FIX	Wed, Jul 20, 2022	88.85	90.14	88.22	89.62
6306	NYSE	FIX	Tue, Jul 19, 2022	85.26	88.88	85.26	88.86
6305	NYSE	FIX	Mon, Jul 18, 2022	86.54	86.62	84.18	84.30
6304	NYSE	FIX	Fri, Jul 15, 2022	85.54	86.30	83.99	85.26
6303	NYSE	FIX	Thu, Jul 14, 2022	82.84	84.38	82.27	84.23
6302	NYSE	FIX	Wed, Jul 13, 2022	83.50	85.29	83.20	84.09
6301	NYSE	FIX	Tue, Jul 12, 2022	86.20	86.94	84.40	84.80
6300	NYSE	FIX	Mon, Jul 11, 2022	85.63	86.54	85.62	86.08
6299	NYSE	FIX	Fri, Jul 8, 2022	87.09	87.28	85.61	86.01
6298	NYSE	FIX	Thu, Jul 7, 2022	85.71	87.62	85.71	87.25
6297	NYSE	FIX	Wed, Jul 6, 2022	86.11	86.11	83.99	84.99
6296	NYSE	FIX	Tue, Jul 5, 2022	82.49	86.52	82.25	86.39
6295	NYSE	FIX	Fri, Jul 1, 2022	82.76	85.09	81.77	84.17
6294	NYSE	FIX	Thu, Jun 30, 2022	79.83	83.89	79.83	83.15
6293	NYSE	FIX	Wed, Jun 29, 2022	82.81	82.83	79.66	81.25
6292	NYSE	FIX	Tue, Jun 28, 2022	83.94	85.10	82.18	82.38
6291	NYSE	FIX	Mon, Jun 27, 2022	83.86	84.67	82.41	83.70
6290	NYSE	FIX	Fri, Jun 24, 2022	79.96	83.07	79.96	83.02
6289	NYSE	FIX	Thu, Jun 23, 2022	77.69	79.91	77.69	79.30
6288	NYSE	FIX	Wed, Jun 22, 2022	75.56	78.39	74.88	77.90
6287	NYSE	FIX	Tue, Jun 21, 2022	76.41	77.35	74.14	76.31
6286	NYSE	FIX	Fri, Jun 17, 2022	76.19	79.27	75.28	75.33
6285	NYSE	FIX	Thu, Jun 16, 2022	82.09	82.09	75.24	75.82
6284	NYSE	FIX	Wed, Jun 15, 2022	85.98	87.19	82.87	83.87
6283	NYSE	FIX	Tue, Jun 14, 2022	87.04	87.34	84.93	85.62
6282	NYSE	FIX	Mon, Jun 13, 2022	86.26	87.58	86.26	87.04
6281	NYSE	FIX	Fri, Jun 10, 2022	89.67	90.24	88.25	89.20
6280	NYSE	FIX	Thu, Jun 9, 2022	91.50	93.00	91.33	91.64
6279	NYSE	FIX	Wed, Jun 8, 2022	91.84	92.44	90.84	92.24
6278	NYSE	FIX	Tue, Jun 7, 2022	90.71	92.71	90.71	92.56
6277	NYSE	FIX	Mon, Jun 6, 2022	92.35	93.10	91.07	91.89
6276	NYSE	FIX	Fri, Jun 3, 2022	91.01	91.50	90.21	91.30
6275	NYSE	FIX	Thu, Jun 2, 2022	89.65	92.46	89.36	92.00
6274	NYSE	FIX	Wed, Jun 1, 2022	90.15	90.15	87.13	89.30
6273	NYSE	FIX	Tue, May 31, 2022	90.40	91.19	88.88	89.72
6272	NYSE	FIX	Fri, May 27, 2022	88.74	91.67	88.74	91.60
6271	NYSE	FIX	Thu, May 26, 2022	87.19	89.00	87.09	88.43
6270	NYSE	FIX	Wed, May 25, 2022	87.10	87.96	85.39	86.52
6269	NYSE	FIX	Tue, May 24, 2022	85.15	87.59	84.79	87.48
6268	NYSE	FIX	Mon, May 23, 2022	83.11	84.30	82.43	84.13
6267	NYSE	FIX	Fri, May 20, 2022	84.43	84.96	80.88	82.47
6266	NYSE	FIX	Thu, May 19, 2022	82.55	84.41	82.01	83.32
6265	NYSE	FIX	Wed, May 18, 2022	84.83	87.82	83.31	83.72
6264	NYSE	FIX	Tue, May 17, 2022	85.54	86.06	85.07	85.58
6263	NYSE	FIX	Mon, May 16, 2022	83.88	84.61	82.39	84.08
6262	NYSE	FIX	Fri, May 13, 2022	83.49	85.42	83.49	84.10
6261	NYSE	FIX	Thu, May 12, 2022	81.58	83.33	80.66	82.44
6260	NYSE	FIX	Wed, May 11, 2022	84.05	84.79	81.12	81.58
6259	NYSE	FIX	Tue, May 10, 2022	83.64	85.18	82.53	83.99
6258	NYSE	FIX	Mon, May 9, 2022	83.78	85.10	82.41	82.98
6257	NYSE	FIX	Fri, May 6, 2022	86.31	87.22	84.40	85.21
6256	NYSE	FIX	Thu, May 5, 2022	88.98	89.16	85.67	86.75
6255	NYSE	FIX	Wed, May 4, 2022	86.02	90.53	86.02	90.30
6254	NYSE	FIX	Tue, May 3, 2022	84.61	86.41	84.00	85.67
6253	NYSE	FIX	Mon, May 2, 2022	84.22	85.97	82.00	84.01
6252	NYSE	FIX	Fri, Apr 29, 2022	85.06	86.59	84.03	84.42
6251	NYSE	FIX	Thu, Apr 28, 2022	87.25	87.29	83.02	86.02
6250	NYSE	FIX	Wed, Apr 27, 2022	84.12	86.93	84.12	85.06
6249	NYSE	FIX	Tue, Apr 26, 2022	85.46	86.45	84.05	84.27
6248	NYSE	FIX	Mon, Apr 25, 2022	85.80	86.77	84.23	86.74
6247	NYSE	FIX	Fri, Apr 22, 2022	88.87	88.91	86.46	86.64
6246	NYSE	FIX	Thu, Apr 21, 2022	92.59	92.84	88.71	89.43
6245	NYSE	FIX	Wed, Apr 20, 2022	90.30	93.63	90.30	91.67
6244	NYSE	FIX	Tue, Apr 19, 2022	87.56	89.63	87.35	89.08
6243	NYSE	FIX	Mon, Apr 18, 2022	87.99	89.19	86.55	87.17
6242	NYSE	FIX	Thu, Apr 14, 2022	89.16	89.76	88.39	88.57
6241	NYSE	FIX	Wed, Apr 13, 2022	87.84	89.18	87.64	88.82
6240	NYSE	FIX	Tue, Apr 12, 2022	87.75	89.41	87.26	87.75
6239	NYSE	FIX	Mon, Apr 11, 2022	86.93	88.00	86.38	86.70
6238	NYSE	FIX	Fri, Apr 8, 2022	87.60	88.30	86.68	86.99
6237	NYSE	FIX	Thu, Apr 7, 2022	87.18	88.25	86.69	87.76
6236	NYSE	FIX	Wed, Apr 6, 2022	88.01	88.85	86.68	87.47
6235	NYSE	FIX	Tue, Apr 5, 2022	89.75	89.82	88.52	88.90
6234	NYSE	FIX	Mon, Apr 4, 2022	90.51	90.51	88.11	89.80
6233	NYSE	FIX	Fri, Apr 1, 2022	89.49	90.37	88.46	90.13
6232	NYSE	FIX	Thu, Mar 31, 2022	89.80	90.91	88.87	89.01
6231	NYSE	FIX	Wed, Mar 30, 2022	91.23	91.70	89.60	90.00
6230	NYSE	FIX	Tue, Mar 29, 2022	89.56	91.64	89.56	91.12
6229	NYSE	FIX	Mon, Mar 28, 2022	87.77	88.21	86.62	88.21
6228	NYSE	FIX	Fri, Mar 25, 2022	88.13	88.61	86.99	88.09
6227	NYSE	FIX	Thu, Mar 24, 2022	90.85	90.93	86.12	87.83
6226	NYSE	FIX	Wed, Mar 23, 2022	93.61	94.85	91.02	91.16
6225	NYSE	FIX	Tue, Mar 22, 2022	93.58	94.63	92.69	94.53
6224	NYSE	FIX	Mon, Mar 21, 2022	92.35	93.08	90.73	93.00
6223	NYSE	FIX	Fri, Mar 18, 2022	92.58	92.67	91.28	92.33
6222	NYSE	FIX	Thu, Mar 17, 2022	91.56	93.09	90.86	92.50
6221	NYSE	FIX	Wed, Mar 16, 2022	91.81	92.56	89.87	91.92
6220	NYSE	FIX	Tue, Mar 15, 2022	91.61	91.64	89.44	91.12
6219	NYSE	FIX	Mon, Mar 14, 2022	91.30	91.52	89.51	90.68
6218	NYSE	FIX	Fri, Mar 11, 2022	90.94	92.45	90.24	90.78
6217	NYSE	FIX	Thu, Mar 10, 2022	87.36	90.64	87.36	90.52
6216	NYSE	FIX	Wed, Mar 9, 2022	87.51	89.51	86.99	89.28
6215	NYSE	FIX	Tue, Mar 8, 2022	83.88	86.51	83.33	86.00
6214	NYSE	FIX	Mon, Mar 7, 2022	84.80	85.71	83.85	83.99
6213	NYSE	FIX	Fri, Mar 4, 2022	84.35	85.84	84.08	85.00
6212	NYSE	FIX	Thu, Mar 3, 2022	87.68	88.14	85.19	85.76
6211	NYSE	FIX	Wed, Mar 2, 2022	84.58	87.68	84.58	86.84
6210	NYSE	FIX	Tue, Mar 1, 2022	86.00	86.58	82.90	83.53
6209	NYSE	FIX	Mon, Feb 28, 2022	84.77	86.46	84.39	85.98
6208	NYSE	FIX	Fri, Feb 25, 2022	84.00	86.84	82.55	86.08
6207	NYSE	FIX	Thu, Feb 24, 2022	80.00	84.73	80.00	82.68
6206	NYSE	FIX	Wed, Feb 23, 2022	86.12	86.71	84.11	84.39
6205	NYSE	FIX	Tue, Feb 22, 2022	86.89	87.87	85.29	85.84
6204	NYSE	FIX	Fri, Feb 18, 2022	87.78	88.65	86.69	88.22
6203	NYSE	FIX	Thu, Feb 17, 2022	89.17	89.91	87.61	87.98
6202	NYSE	FIX	Wed, Feb 16, 2022	89.03	91.17	88.82	90.13
6201	NYSE	FIX	Tue, Feb 15, 2022	88.61	90.03	87.97	89.55
6200	NYSE	FIX	Mon, Feb 14, 2022	86.96	88.10	85.77	87.28
6199	NYSE	FIX	Fri, Feb 11, 2022	87.34	88.22	85.43	86.80
6198	NYSE	FIX	Thu, Feb 10, 2022	87.76	89.64	86.49	87.18
6197	NYSE	FIX	Wed, Feb 9, 2022	87.26	89.99	86.24	89.52
6196	NYSE	FIX	Tue, Feb 8, 2022	85.07	87.21	85.07	85.92
6195	NYSE	FIX	Mon, Feb 7, 2022	84.70	85.71	84.50	84.89
6194	NYSE	FIX	Fri, Feb 4, 2022	85.00	85.46	83.70	84.57
6193	NYSE	FIX	Thu, Feb 3, 2022	86.07	86.79	84.88	85.23
6192	NYSE	FIX	Wed, Feb 2, 2022	89.61	89.93	86.52	87.13
6191	NYSE	FIX	Tue, Feb 1, 2022	90.00	90.49	88.26	88.98
6190	NYSE	FIX	Mon, Jan 31, 2022	87.03	89.82	86.89	89.78
6189	NYSE	FIX	Fri, Jan 28, 2022	84.99	87.53	83.83	87.39
6188	NYSE	FIX	Thu, Jan 27, 2022	86.59	89.80	84.82	85.37
6187	NYSE	FIX	Wed, Jan 26, 2022	89.80	90.71	85.19	86.46
6186	NYSE	FIX	Tue, Jan 25, 2022	88.48	89.51	85.19	88.26
6185	NYSE	FIX	Mon, Jan 24, 2022	86.77	90.49	85.55	90.11
6184	NYSE	FIX	Fri, Jan 21, 2022	90.93	92.55	87.91	88.22
6183	NYSE	FIX	Thu, Jan 20, 2022	91.03	93.40	90.61	91.36
6182	NYSE	FIX	Wed, Jan 19, 2022	93.97	93.97	89.86	90.15
6181	NYSE	FIX	Tue, Jan 18, 2022	95.57	96.19	92.33	93.19
6180	NYSE	FIX	Fri, Jan 14, 2022	96.61	97.39	95.48	96.94
6179	NYSE	FIX	Thu, Jan 13, 2022	98.58	98.58	97.34	97.91
6178	NYSE	FIX	Wed, Jan 12, 2022	97.00	98.30	96.65	97.73
6177	NYSE	FIX	Tue, Jan 11, 2022	95.78	97.08	93.57	97.00
6176	NYSE	FIX	Mon, Jan 10, 2022	95.15	96.15	94.01	95.95
6175	NYSE	FIX	Fri, Jan 7, 2022	97.46	97.66	94.79	95.87
6174	NYSE	FIX	Thu, Jan 6, 2022	96.64	98.27	94.83	97.85
6173	NYSE	FIX	Wed, Jan 5, 2022	98.91	99.53	95.59	95.59
6172	NYSE	FIX	Tue, Jan 4, 2022	98.36	100.47	98.12	99.27
6171	NYSE	FIX	Mon, Jan 3, 2022	99.44	100.33	97.50	98.11
6170	NYSE	FIX	Fri, Dec 31, 2021	98.47	99.48	98.38	98.94
6169	NYSE	FIX	Thu, Dec 30, 2021	100.03	101.32	98.25	98.34
6168	NYSE	FIX	Wed, Dec 29, 2021	99.68	100.28	99.08	99.59
6167	NYSE	FIX	Tue, Dec 28, 2021	100.51	101.16	99.38	99.39
6166	NYSE	FIX	Mon, Dec 27, 2021	99.00	100.93	98.31	100.93
6165	NYSE	FIX	Thu, Dec 23, 2021	98.18	99.21	96.97	98.84
6164	NYSE	FIX	Wed, Dec 22, 2021	97.17	97.94	96.53	97.94
6163	NYSE	FIX	Tue, Dec 21, 2021	94.27	97.10	93.77	96.81
6162	NYSE	FIX	Mon, Dec 20, 2021	93.56	93.88	91.00	93.26
6161	NYSE	FIX	Fri, Dec 17, 2021	95.35	97.17	94.21	94.98
6160	NYSE	FIX	Thu, Dec 16, 2021	99.33	99.33	95.74	96.69
6159	NYSE	FIX	Wed, Dec 15, 2021	95.82	98.80	94.16	98.72
6158	NYSE	FIX	Tue, Dec 14, 2021	96.44	97.03	94.67	95.95
6157	NYSE	FIX	Mon, Dec 13, 2021	96.69	97.15	95.42	96.63
6156	NYSE	FIX	Fri, Dec 10, 2021	96.94	97.40	95.51	96.84
6155	NYSE	FIX	Thu, Dec 9, 2021	97.12	97.53	96.25	96.55
6154	NYSE	FIX	Wed, Dec 8, 2021	97.82	98.46	96.23	98.04
6153	NYSE	FIX	Tue, Dec 7, 2021	96.36	98.26	96.36	97.16
6152	NYSE	FIX	Mon, Dec 6, 2021	96.36	97.17	94.77	96.30
6151	NYSE	FIX	Fri, Dec 3, 2021	96.30	96.40	92.48	94.56
6150	NYSE	FIX	Thu, Dec 2, 2021	94.95	97.39	93.73	95.33
6149	NYSE	FIX	Wed, Dec 1, 2021	97.56	98.44	93.71	93.73
6148	NYSE	FIX	Tue, Nov 30, 2021	96.77	97.47	94.18	94.87
6147	NYSE	FIX	Mon, Nov 29, 2021	100.02	100.02	97.30	97.86
6146	NYSE	FIX	Fri, Nov 26, 2021	98.27	100.45	96.03	98.29
6145	NYSE	FIX	Wed, Nov 24, 2021	101.92	102.94	101.64	102.15
6144	NYSE	FIX	Tue, Nov 23, 2021	102.40	103.42	101.68	102.49
6143	NYSE	FIX	Mon, Nov 22, 2021	102.38	103.74	102.00	102.53
6142	NYSE	FIX	Fri, Nov 19, 2021	101.51	103.73	101.12	101.80
6141	NYSE	FIX	Thu, Nov 18, 2021	102.53	103.19	100.54	102.81
6140	NYSE	FIX	Wed, Nov 17, 2021	102.25	103.30	100.66	102.34
6139	NYSE	FIX	Tue, Nov 16, 2021	100.65	102.66	100.65	102.22
6138	NYSE	FIX	Mon, Nov 15, 2021	100.77	101.00	99.97	100.65
6137	NYSE	FIX	Fri, Nov 12, 2021	99.57	100.70	99.25	99.89
6136	NYSE	FIX	Thu, Nov 11, 2021	98.06	100.15	97.79	99.31
6135	NYSE	FIX	Wed, Nov 10, 2021	98.43	99.98	97.49	98.10
6134	NYSE	FIX	Tue, Nov 9, 2021	98.88	99.97	98.11	98.95
6133	NYSE	FIX	Mon, Nov 8, 2021	100.44	101.30	98.69	99.08
6132	NYSE	FIX	Fri, Nov 5, 2021	95.65	99.53	95.44	99.02
6131	NYSE	FIX	Thu, Nov 4, 2021	95.62	96.55	93.68	94.09
6130	NYSE	FIX	Wed, Nov 3, 2021	93.75	95.70	92.94	95.38
6129	NYSE	FIX	Tue, Nov 2, 2021	92.78	94.95	91.76	94.13
6128	NYSE	FIX	Mon, Nov 1, 2021	91.81	93.69	91.23	92.57
6127	NYSE	FIX	Fri, Oct 29, 2021	89.89	91.85	89.74	91.47
6126	NYSE	FIX	Thu, Oct 28, 2021	83.31	90.69	82.94	89.10
6125	NYSE	FIX	Wed, Oct 27, 2021	85.32	86.31	82.58	82.84
6124	NYSE	FIX	Tue, Oct 26, 2021	86.00	86.30	84.28	85.52
6123	NYSE	FIX	Mon, Oct 25, 2021	84.40	85.89	84.04	85.65
6122	NYSE	FIX	Fri, Oct 22, 2021	83.22	85.12	82.73	84.16
6121	NYSE	FIX	Thu, Oct 21, 2021	81.95	84.03	81.53	83.16
6120	NYSE	FIX	Wed, Oct 20, 2021	81.00	82.13	80.17	82.13
6119	NYSE	FIX	Tue, Oct 19, 2021	81.01	81.66	79.81	81.09
6118	NYSE	FIX	Mon, Oct 18, 2021	79.88	81.18	79.80	80.71
6117	NYSE	FIX	Fri, Oct 15, 2021	82.81	82.81	80.29	80.38
6116	NYSE	FIX	Thu, Oct 14, 2021	79.26	81.47	79.26	81.35
6115	NYSE	FIX	Wed, Oct 13, 2021	78.79	79.27	77.18	78.48
6114	NYSE	FIX	Tue, Oct 12, 2021	78.06	79.05	77.65	78.37
6113	NYSE	FIX	Mon, Oct 11, 2021	78.46	79.23	77.81	78.10
6112	NYSE	FIX	Fri, Oct 8, 2021	78.08	78.58	77.20	78.46
6111	NYSE	FIX	Thu, Oct 7, 2021	77.63	78.54	77.37	78.09
6110	NYSE	FIX	Wed, Oct 6, 2021	75.68	77.17	74.03	76.75
6109	NYSE	FIX	Tue, Oct 5, 2021	75.68	77.13	74.97	76.52
6108	NYSE	FIX	Mon, Oct 4, 2021	73.88	75.66	73.48	75.28
6107	NYSE	FIX	Fri, Oct 1, 2021	71.59	74.42	71.04	74.06
6106	NYSE	FIX	Thu, Sep 30, 2021	73.61	74.00	71.11	71.32
6105	NYSE	FIX	Wed, Sep 29, 2021	72.45	73.57	71.52	72.99
6104	NYSE	FIX	Tue, Sep 28, 2021	74.32	74.32	72.11	72.15
6103	NYSE	FIX	Mon, Sep 27, 2021	72.24	74.52	72.24	74.11
6102	NYSE	FIX	Fri, Sep 24, 2021	72.43	73.12	72.05	72.17
6101	NYSE	FIX	Thu, Sep 23, 2021	70.95	73.09	70.95	72.49
6100	NYSE	FIX	Wed, Sep 22, 2021	69.49	71.34	69.49	70.14
6099	NYSE	FIX	Tue, Sep 21, 2021	70.15	70.15	68.53	69.14
6098	NYSE	FIX	Mon, Sep 20, 2021	67.91	70.30	67.91	69.82
6097	NYSE	FIX	Fri, Sep 17, 2021	70.22	71.49	68.42	69.51
6096	NYSE	FIX	Thu, Sep 16, 2021	70.48	70.92	69.54	69.80
6095	NYSE	FIX	Wed, Sep 15, 2021	69.39	70.92	69.09	70.48
6094	NYSE	FIX	Tue, Sep 14, 2021	72.26	72.26	69.38	69.59
6093	NYSE	FIX	Mon, Sep 13, 2021	72.00	72.76	70.78	71.81
6092	NYSE	FIX	Fri, Sep 10, 2021	73.09	73.69	71.59	71.70
6091	NYSE	FIX	Thu, Sep 9, 2021	73.20	73.63	72.59	72.73
6090	NYSE	FIX	Wed, Sep 8, 2021	74.23	74.88	73.28	73.61
6089	NYSE	FIX	Tue, Sep 7, 2021	76.02	76.20	74.52	74.52
6088	NYSE	FIX	Fri, Sep 3, 2021	75.84	76.48	75.25	76.46
6087	NYSE	FIX	Thu, Sep 2, 2021	75.44	76.89	74.70	76.38
6086	NYSE	FIX	Wed, Sep 1, 2021	75.95	75.95	73.75	74.72
6085	NYSE	FIX	Tue, Aug 31, 2021	76.00	76.50	75.05	75.98
6084	NYSE	FIX	Mon, Aug 30, 2021	76.29	76.69	75.58	75.68
6083	NYSE	FIX	Fri, Aug 27, 2021	74.22	76.87	74.22	75.97
6082	NYSE	FIX	Thu, Aug 26, 2021	75.01	75.24	73.47	74.04
6081	NYSE	FIX	Wed, Aug 25, 2021	75.57	76.62	75.23	75.23
6080	NYSE	FIX	Tue, Aug 24, 2021	75.67	76.49	75.08	75.69
6079	NYSE	FIX	Mon, Aug 23, 2021	74.98	76.28	73.76	75.73
6078	NYSE	FIX	Fri, Aug 20, 2021	72.98	74.74	72.98	74.38
6077	NYSE	FIX	Thu, Aug 19, 2021	73.20	74.35	72.71	73.27
6076	NYSE	FIX	Wed, Aug 18, 2021	74.86	75.72	74.04	74.12
6075	NYSE	FIX	Tue, Aug 17, 2021	75.71	75.73	73.97	74.88
6074	NYSE	FIX	Mon, Aug 16, 2021	75.63	76.92	75.05	76.50
6073	NYSE	FIX	Fri, Aug 13, 2021	77.23	77.23	76.05	76.28
6072	NYSE	FIX	Thu, Aug 12, 2021	77.60	77.91	75.94	77.03
6071	NYSE	FIX	Wed, Aug 11, 2021	77.90	78.61	77.22	77.59
6070	NYSE	FIX	Tue, Aug 10, 2021	76.26	77.42	76.12	77.31
6069	NYSE	FIX	Mon, Aug 9, 2021	76.00	77.63	75.57	76.27
6068	NYSE	FIX	Fri, Aug 6, 2021	76.24	77.13	75.83	76.26
6067	NYSE	FIX	Thu, Aug 5, 2021	74.85	75.63	74.31	75.55
6066	NYSE	FIX	Wed, Aug 4, 2021	74.10	75.65	73.80	74.12
6065	NYSE	FIX	Tue, Aug 3, 2021	73.00	74.92	71.56	74.89
6064	NYSE	FIX	Mon, Aug 2, 2021	74.82	76.43	72.84	73.10
6063	NYSE	FIX	Fri, Jul 30, 2021	74.46	75.31	74.24	74.75
6062	NYSE	FIX	Thu, Jul 29, 2021	72.36	75.18	70.45	74.87
6061	NYSE	FIX	Wed, Jul 28, 2021	75.27	75.57	73.30	74.27
6060	NYSE	FIX	Tue, Jul 27, 2021	74.16	75.06	73.45	74.37
6059	NYSE	FIX	Mon, Jul 26, 2021	75.83	76.25	74.64	74.97
6058	NYSE	FIX	Fri, Jul 23, 2021	74.76	75.61	73.75	75.38
6057	NYSE	FIX	Thu, Jul 22, 2021	75.72	76.23	73.98	74.12
6056	NYSE	FIX	Wed, Jul 21, 2021	75.76	76.77	75.76	76.25
6055	NYSE	FIX	Tue, Jul 20, 2021	72.29	76.12	72.07	75.05
6054	NYSE	FIX	Mon, Jul 19, 2021	71.97	73.56	71.21	72.37
6053	NYSE	FIX	Fri, Jul 16, 2021	76.05	76.50	73.28	73.43
6052	NYSE	FIX	Thu, Jul 15, 2021	75.39	76.37	74.80	75.32
6051	NYSE	FIX	Wed, Jul 14, 2021	77.15	77.75	75.95	76.21
6050	NYSE	FIX	Tue, Jul 13, 2021	77.17	78.46	76.44	76.88
6049	NYSE	FIX	Mon, Jul 12, 2021	77.08	77.99	76.80	77.86
6048	NYSE	FIX	Fri, Jul 9, 2021	77.42	78.79	77.14	77.92
6047	NYSE	FIX	Thu, Jul 8, 2021	75.15	77.54	74.79	76.02
6046	NYSE	FIX	Wed, Jul 7, 2021	75.77	77.32	75.77	76.77
6045	NYSE	FIX	Tue, Jul 6, 2021	77.41	77.41	74.93	76.22
6044	NYSE	FIX	Fri, Jul 2, 2021	79.34	79.42	77.22	77.68
6043	NYSE	FIX	Thu, Jul 1, 2021	80.17	80.63	79.04	79.12
6042	NYSE	FIX	Wed, Jun 30, 2021	77.90	79.03	77.54	78.79
6041	NYSE	FIX	Tue, Jun 29, 2021	78.39	78.75	77.96	78.38
6040	NYSE	FIX	Mon, Jun 28, 2021	79.36	79.95	77.54	78.05
6039	NYSE	FIX	Fri, Jun 25, 2021	79.39	80.81	79.35	79.35
6038	NYSE	FIX	Thu, Jun 24, 2021	79.23	79.39	78.08	79.23
6037	NYSE	FIX	Wed, Jun 23, 2021	79.39	79.82	78.63	78.72
6036	NYSE	FIX	Tue, Jun 22, 2021	79.04	79.57	77.69	79.18
6035	NYSE	FIX	Mon, Jun 21, 2021	78.05	79.79	78.05	79.22
6034	NYSE	FIX	Fri, Jun 18, 2021	79.74	80.19	77.18	77.24
6033	NYSE	FIX	Thu, Jun 17, 2021	83.09	83.41	80.91	81.25
6032	NYSE	FIX	Wed, Jun 16, 2021	83.38	83.97	82.24	83.18
6031	NYSE	FIX	Tue, Jun 15, 2021	84.90	84.95	82.59	83.61
6030	NYSE	FIX	Mon, Jun 14, 2021	84.43	85.70	83.97	84.90
6029	NYSE	FIX	Fri, Jun 11, 2021	83.90	84.33	83.31	83.96
6028	NYSE	FIX	Thu, Jun 10, 2021	85.75	85.95	82.97	83.45
6027	NYSE	FIX	Wed, Jun 9, 2021	86.50	86.57	85.06	85.39
6026	NYSE	FIX	Tue, Jun 8, 2021	86.00	86.98	85.10	86.46
6025	NYSE	FIX	Mon, Jun 7, 2021	86.37	86.37	85.00	85.75
6024	NYSE	FIX	Fri, Jun 4, 2021	85.36	86.53	84.40	86.25
6023	NYSE	FIX	Thu, Jun 3, 2021	82.55	85.27	80.90	85.17
6022	NYSE	FIX	Wed, Jun 2, 2021	84.09	84.25	82.30	83.08
6021	NYSE	FIX	Tue, Jun 1, 2021	83.53	85.13	83.20	84.53
6020	NYSE	FIX	Fri, May 28, 2021	81.20	82.91	80.70	82.90
6019	NYSE	FIX	Thu, May 27, 2021	81.34	81.63	80.75	80.80
6018	NYSE	FIX	Wed, May 26, 2021	79.49	80.47	79.21	80.17
6017	NYSE	FIX	Tue, May 25, 2021	80.91	81.48	79.26	79.41
6016	NYSE	FIX	Mon, May 24, 2021	81.52	81.75	80.39	80.78
6015	NYSE	FIX	Fri, May 21, 2021	81.72	82.21	80.44	80.89
6014	NYSE	FIX	Thu, May 20, 2021	80.22	80.79	79.40	80.69
6013	NYSE	FIX	Wed, May 19, 2021	80.74	81.11	78.69	80.31
6012	NYSE	FIX	Tue, May 18, 2021	83.13	83.13	81.88	82.02
6011	NYSE	FIX	Mon, May 17, 2021	82.43	83.23	81.47	83.01
6010	NYSE	FIX	Fri, May 14, 2021	82.64	83.02	81.66	82.91
6009	NYSE	FIX	Thu, May 13, 2021	80.61	82.72	80.61	82.11
6008	NYSE	FIX	Wed, May 12, 2021	85.64	86.25	80.12	80.39
6007	NYSE	FIX	Tue, May 11, 2021	85.44	86.18	83.78	86.12
6006	NYSE	FIX	Mon, May 10, 2021	87.20	88.53	86.27	86.28
6005	NYSE	FIX	Fri, May 7, 2021	86.58	87.49	85.69	86.87
6004	NYSE	FIX	Thu, May 6, 2021	85.28	86.74	85.02	86.59
6003	NYSE	FIX	Wed, May 5, 2021	85.72	85.47	84.38	84.95
6002	NYSE	FIX	Tue, May 4, 2021	84.86	86.47	84.86	85.72
6001	NYSE	FIX	Mon, May 3, 2021	83.35	85.04	83.21	84.90
6000	NYSE	FIX	Fri, Apr 30, 2021	82.84	83.21	81.95	82.36
5999	NYSE	FIX	Thu, Apr 29, 2021	81.76	83.35	81.02	82.19
5998	NYSE	FIX	Wed, Apr 28, 2021	81.91	82.41	81.12	81.41
5997	NYSE	FIX	Tue, Apr 27, 2021	81.85	82.92	81.21	82.03
5996	NYSE	FIX	Mon, Apr 26, 2021	81.14	82.56	81.14	81.85
5995	NYSE	FIX	Fri, Apr 23, 2021	79.80	81.30	79.30	80.63
5994	NYSE	FIX	Thu, Apr 22, 2021	80.96	80.99	78.69	79.32
5993	NYSE	FIX	Wed, Apr 21, 2021	80.20	80.81	79.27	80.46
5992	NYSE	FIX	Tue, Apr 20, 2021	81.04	81.49	79.12	80.20
5991	NYSE	FIX	Mon, Apr 19, 2021	81.11	81.52	80.37	81.24
5990	NYSE	FIX	Fri, Apr 16, 2021	80.65	81.39	80.31	80.93
5989	NYSE	FIX	Thu, Apr 15, 2021	80.53	80.95	79.10	80.05
5988	NYSE	FIX	Wed, Apr 14, 2021	79.17	80.61	79.17	80.01
5987	NYSE	FIX	Tue, Apr 13, 2021	79.13	79.64	78.31	79.20
5986	NYSE	FIX	Mon, Apr 12, 2021	79.78	80.14	79.21	79.41
5985	NYSE	FIX	Fri, Apr 9, 2021	77.20	79.43	76.98	79.29
5984	NYSE	FIX	Thu, Apr 8, 2021	75.16	77.26	75.03	77.21
5983	NYSE	FIX	Wed, Apr 7, 2021	76.64	76.95	74.93	75.00
5982	NYSE	FIX	Tue, Apr 6, 2021	76.31	77.25	75.46	76.79
5981	NYSE	FIX	Mon, Apr 5, 2021	77.21	77.32	75.63	76.42
5980	NYSE	FIX	Thu, Apr 1, 2021	75.06	76.28	74.84	76.05
5979	NYSE	FIX	Wed, Mar 31, 2021	75.46	76.40	74.62	74.77
5978	NYSE	FIX	Tue, Mar 30, 2021	73.47	75.40	73.09	75.20
5977	NYSE	FIX	Mon, Mar 29, 2021	74.94	75.87	73.25	73.35
5976	NYSE	FIX	Fri, Mar 26, 2021	73.47	75.12	72.82	75.07
5975	NYSE	FIX	Thu, Mar 25, 2021	70.26	73.23	69.63	72.54
5974	NYSE	FIX	Wed, Mar 24, 2021	72.23	73.72	70.76	70.91
5973	NYSE	FIX	Tue, Mar 23, 2021	71.94	73.06	70.80	71.50
5972	NYSE	FIX	Mon, Mar 22, 2021	73.42	73.86	72.16	73.24
5971	NYSE	FIX	Fri, Mar 19, 2021	73.69	74.13	71.59	73.25
5970	NYSE	FIX	Thu, Mar 18, 2021	74.31	75.63	73.54	73.87
5969	NYSE	FIX	Wed, Mar 17, 2021	73.07	74.86	72.64	74.69
5968	NYSE	FIX	Tue, Mar 16, 2021	72.88	73.18	71.61	72.79
5967	NYSE	FIX	Mon, Mar 15, 2021	74.27	74.66	72.28	73.41
5966	NYSE	FIX	Fri, Mar 12, 2021	74.76	75.31	74.21	74.66
5965	NYSE	FIX	Thu, Mar 11, 2021	75.10	75.96	73.97	74.23
5964	NYSE	FIX	Wed, Mar 10, 2021	74.59	75.63	73.91	74.59
5963	NYSE	FIX	Tue, Mar 9, 2021	73.60	75.14	72.64	74.31
5962	NYSE	FIX	Mon, Mar 8, 2021	70.77	73.99	70.76	73.49
5961	NYSE	FIX	Fri, Mar 5, 2021	68.22	69.94	67.44	69.88
5960	NYSE	FIX	Thu, Mar 4, 2021	67.87	69.96	66.29	67.24
5959	NYSE	FIX	Wed, Mar 3, 2021	66.99	69.52	66.70	68.25
5958	NYSE	FIX	Tue, Mar 2, 2021	65.41	66.69	65.04	66.50
5957	NYSE	FIX	Mon, Mar 1, 2021	63.49	65.87	63.10	65.51
5956	NYSE	FIX	Fri, Feb 26, 2021	63.07	63.99	59.63	61.94
5955	NYSE	FIX	Thu, Feb 25, 2021	63.60	63.96	62.32	62.62
5954	NYSE	FIX	Wed, Feb 24, 2021	62.05	63.90	61.60	63.87
5953	NYSE	FIX	Tue, Feb 23, 2021	61.39	62.39	60.96	61.75
5952	NYSE	FIX	Mon, Feb 22, 2021	60.32	61.98	59.85	61.81
5951	NYSE	FIX	Fri, Feb 19, 2021	59.83	61.10	59.71	60.56
5950	NYSE	FIX	Thu, Feb 18, 2021	60.67	61.00	59.62	59.64
5949	NYSE	FIX	Wed, Feb 17, 2021	61.09	61.59	60.05	60.88
5948	NYSE	FIX	Tue, Feb 16, 2021	63.77	63.92	61.54	61.70
5947	NYSE	FIX	Fri, Feb 12, 2021	63.57	63.98	62.77	63.37
5946	NYSE	FIX	Thu, Feb 11, 2021	64.72	65.51	62.83	64.06
5945	NYSE	FIX	Wed, Feb 10, 2021	65.97	66.27	63.32	64.10
5944	NYSE	FIX	Tue, Feb 9, 2021	64.99	66.25	64.58	65.44
5943	NYSE	FIX	Mon, Feb 8, 2021	60.00	64.80	59.89	64.78
5942	NYSE	FIX	Fri, Feb 5, 2021	58.55	58.55	57.90	58.10
5941	NYSE	FIX	Thu, Feb 4, 2021	56.91	57.90	56.62	57.70
5940	NYSE	FIX	Wed, Feb 3, 2021	57.76	57.96	56.19	56.97
5939	NYSE	FIX	Tue, Feb 2, 2021	57.09	58.12	56.14	58.02
5938	NYSE	FIX	Mon, Feb 1, 2021	55.86	56.35	54.29	56.06
5937	NYSE	FIX	Fri, Jan 29, 2021	56.60	57.08	55.22	55.43
5936	NYSE	FIX	Thu, Jan 28, 2021	58.43	59.29	56.40	56.47
5935	NYSE	FIX	Wed, Jan 27, 2021	57.40	58.14	55.36	57.20
5934	NYSE	FIX	Tue, Jan 26, 2021	58.16	58.22	56.51	56.61
5933	NYSE	FIX	Mon, Jan 25, 2021	58.12	58.82	56.44	57.78
5932	NYSE	FIX	Fri, Jan 22, 2021	57.65	58.80	57.26	58.53
5931	NYSE	FIX	Thu, Jan 21, 2021	57.56	59.10	57.00	58.17
5930	NYSE	FIX	Wed, Jan 20, 2021	56.64	58.05	56.64	57.56
5929	NYSE	FIX	Tue, Jan 19, 2021	55.41	56.69	55.20	56.52
5928	NYSE	FIX	Fri, Jan 15, 2021	54.65	55.24	54.00	54.87
5927	NYSE	FIX	Thu, Jan 14, 2021	55.64	56.15	54.96	55.24
5926	NYSE	FIX	Wed, Jan 13, 2021	56.79	57.00	54.62	55.14
5925	NYSE	FIX	Tue, Jan 12, 2021	57.17	57.37	56.37	57.00
5924	NYSE	FIX	Mon, Jan 11, 2021	56.34	57.09	56.10	57.02
5923	NYSE	FIX	Fri, Jan 8, 2021	58.50	58.50	56.65	57.00
5922	NYSE	FIX	Thu, Jan 7, 2021	57.24	58.78	57.09	58.54
5921	NYSE	FIX	Wed, Jan 6, 2021	54.00	57.45	54.00	57.07
5920	NYSE	FIX	Tue, Jan 5, 2021	51.33	53.41	51.33	52.95
5919	NYSE	FIX	Mon, Jan 4, 2021	52.74	52.94	51.12	51.58
5918	NYSE	FIX	Thu, Dec 31, 2020	52.60	52.90	52.27	52.66
5917	NYSE	FIX	Wed, Dec 30, 2020	52.73	53.50	52.42	52.69
5916	NYSE	FIX	Tue, Dec 29, 2020	53.80	53.91	52.25	52.71
5915	NYSE	FIX	Mon, Dec 28, 2020	53.98	54.84	53.53	53.68
5914	NYSE	FIX	Thu, Dec 24, 2020	53.96	54.50	53.38	53.55
5913	NYSE	FIX	Wed, Dec 23, 2020	54.10	54.70	53.53	53.62
5912	NYSE	FIX	Tue, Dec 22, 2020	52.64	53.99	52.58	53.64
5911	NYSE	FIX	Mon, Dec 21, 2020	52.17	52.92	52.01	52.71
5910	NYSE	FIX	Fri, Dec 18, 2020	53.76	54.69	53.12	53.20
5909	NYSE	FIX	Thu, Dec 17, 2020	53.76	54.01	52.16	53.73
5908	NYSE	FIX	Wed, Dec 16, 2020	53.40	53.82	52.38	53.42
5907	NYSE	FIX	Tue, Dec 15, 2020	51.78	53.21	51.24	53.12
5906	NYSE	FIX	Mon, Dec 14, 2020	52.02	52.53	50.84	51.34
5905	NYSE	FIX	Fri, Dec 11, 2020	50.84	51.49	50.83	51.09
5904	NYSE	FIX	Thu, Dec 10, 2020	51.48	51.54	50.33	51.06
5903	NYSE	FIX	Wed, Dec 9, 2020	51.77	52.75	51.43	51.93
5902	NYSE	FIX	Tue, Dec 8, 2020	51.06	51.66	50.67	51.35
5901	NYSE	FIX	Mon, Dec 7, 2020	51.50	51.60	50.54	51.38
5900	NYSE	FIX	Fri, Dec 4, 2020	51.47	51.84	51.12	51.41
5899	NYSE	FIX	Thu, Dec 3, 2020	49.98	51.12	49.98	50.89
5898	NYSE	FIX	Wed, Dec 2, 2020	50.21	50.63	49.64	49.93
5897	NYSE	FIX	Tue, Dec 1, 2020	51.11	51.84	49.94	50.12
5896	NYSE	FIX	Mon, Nov 30, 2020	51.30	51.87	50.10	50.39
5895	NYSE	FIX	Fri, Nov 27, 2020	51.33	51.51	50.35	51.42
5894	NYSE	FIX	Wed, Nov 25, 2020	52.04	52.29	51.17	51.40
5893	NYSE	FIX	Tue, Nov 24, 2020	51.61	52.73	51.25	52.37
5892	NYSE	FIX	Mon, Nov 23, 2020	49.84	51.05	49.67	51.01
5891	NYSE	FIX	Fri, Nov 20, 2020	49.42	49.68	48.36	49.22
5890	NYSE	FIX	Thu, Nov 19, 2020	49.00	50.12	48.11	49.79
5889	NYSE	FIX	Wed, Nov 18, 2020	50.26	50.49	49.21	49.27
5888	NYSE	FIX	Tue, Nov 17, 2020	50.52	50.57	49.63	49.80
5887	NYSE	FIX	Mon, Nov 16, 2020	51.41	51.50	50.16	51.05
5886	NYSE	FIX	Fri, Nov 13, 2020	50.18	51.37	49.85	50.34
5885	NYSE	FIX	Thu, Nov 12, 2020	49.97	50.62	49.01	49.63
5884	NYSE	FIX	Wed, Nov 11, 2020	51.40	51.54	48.92	50.59
5883	NYSE	FIX	Tue, Nov 10, 2020	49.15	51.71	49.15	51.11
5882	NYSE	FIX	Mon, Nov 9, 2020	51.18	51.48	48.30	48.42
5881	NYSE	FIX	Fri, Nov 6, 2020	47.89	48.25	46.54	46.60
5880	NYSE	FIX	Thu, Nov 5, 2020	46.61	48.23	46.61	47.57
5879	NYSE	FIX	Wed, Nov 4, 2020	46.68	47.54	45.64	46.32
5878	NYSE	FIX	Tue, Nov 3, 2020	47.74	48.40	46.83	47.55
5877	NYSE	FIX	Mon, Nov 2, 2020	46.59	47.07	45.50	46.63
5876	NYSE	FIX	Fri, Oct 30, 2020	44.70	46.22	44.68	45.80
5875	NYSE	FIX	Thu, Oct 29, 2020	43.62	45.32	43.62	44.68
5874	NYSE	FIX	Wed, Oct 28, 2020	45.81	46.80	44.20	44.22
5873	NYSE	FIX	Tue, Oct 27, 2020	51.89	52.51	46.24	47.18
5872	NYSE	FIX	Mon, Oct 26, 2020	54.06	54.90	53.41	54.18
5871	NYSE	FIX	Fri, Oct 23, 2020	55.93	56.31	54.80	55.11
5870	NYSE	FIX	Thu, Oct 22, 2020	55.03	55.65	54.28	55.51
5869	NYSE	FIX	Wed, Oct 21, 2020	55.50	55.81	54.77	54.90
5868	NYSE	FIX	Tue, Oct 20, 2020	55.19	55.87	54.87	55.46
5867	NYSE	FIX	Mon, Oct 19, 2020	56.35	56.47	54.25	54.59
5866	NYSE	FIX	Fri, Oct 16, 2020	56.37	56.89	56.07	56.07
5865	NYSE	FIX	Thu, Oct 15, 2020	55.00	56.54	54.84	56.49
5864	NYSE	FIX	Wed, Oct 14, 2020	56.73	57.06	55.70	55.77
5863	NYSE	FIX	Tue, Oct 13, 2020	57.30	57.46	56.04	56.42
5862	NYSE	FIX	Mon, Oct 12, 2020	57.82	58.14	57.19	57.98
5861	NYSE	FIX	Fri, Oct 9, 2020	57.74	58.11	56.78	57.64
5860	NYSE	FIX	Thu, Oct 8, 2020	56.90	57.79	56.65	57.62
5859	NYSE	FIX	Wed, Oct 7, 2020	55.84	56.46	55.38	56.20
5858	NYSE	FIX	Tue, Oct 6, 2020	54.83	56.37	54.57	55.19
5857	NYSE	FIX	Mon, Oct 5, 2020	53.00	54.40	52.87	54.05
5856	NYSE	FIX	Fri, Oct 2, 2020	51.24	52.97	51.24	52.59
5855	NYSE	FIX	Thu, Oct 1, 2020	51.50	52.24	51.11	52.00
5854	NYSE	FIX	Wed, Sep 30, 2020	51.77	52.96	51.20	51.51
5853	NYSE	FIX	Tue, Sep 29, 2020	51.84	52.13	51.20	51.51
5852	NYSE	FIX	Mon, Sep 28, 2020	51.02	52.08	50.98	51.84
5851	NYSE	FIX	Fri, Sep 25, 2020	49.76	50.70	49.76	50.39
5850	NYSE	FIX	Thu, Sep 24, 2020	50.17	51.00	49.55	50.32
5849	NYSE	FIX	Wed, Sep 23, 2020	51.35	52.38	49.92	49.93
5848	NYSE	FIX	Tue, Sep 22, 2020	50.39	51.70	49.88	51.47
5847	NYSE	FIX	Mon, Sep 21, 2020	51.22	51.73	49.47	50.14
5846	NYSE	FIX	Fri, Sep 18, 2020	52.60	53.36	51.72	52.66
5845	NYSE	FIX	Thu, Sep 17, 2020	51.71	52.92	51.35	52.36
5844	NYSE	FIX	Wed, Sep 16, 2020	51.23	53.09	51.00	52.55
5843	NYSE	FIX	Tue, Sep 15, 2020	51.87	52.14	50.81	50.96
5842	NYSE	FIX	Mon, Sep 14, 2020	51.01	51.79	50.23	51.57
5841	NYSE	FIX	Fri, Sep 11, 2020	51.30	51.49	50.48	50.52
5840	NYSE	FIX	Thu, Sep 10, 2020	50.00	51.06	49.57	50.86
5839	NYSE	FIX	Wed, Sep 9, 2020	50.90	50.95	49.19	49.88
5838	NYSE	FIX	Tue, Sep 8, 2020	51.25	51.32	50.11	50.27
5837	NYSE	FIX	Fri, Sep 4, 2020	52.62	53.03	50.62	51.30
5836	NYSE	FIX	Thu, Sep 3, 2020	53.44	53.45	50.90	51.81
5835	NYSE	FIX	Wed, Sep 2, 2020	52.62	53.63	52.20	53.48
5834	NYSE	FIX	Tue, Sep 1, 2020	50.49	52.79	50.00	52.47
5833	NYSE	FIX	Mon, Aug 31, 2020	51.15	51.55	50.67	50.67
5832	NYSE	FIX	Fri, Aug 28, 2020	51.64	52.08	50.78	51.20
5831	NYSE	FIX	Thu, Aug 27, 2020	51.73	52.09	50.56	51.11
5830	NYSE	FIX	Wed, Aug 26, 2020	51.55	51.80	51.07	51.32
5829	NYSE	FIX	Tue, Aug 25, 2020	52.44	52.64	51.23	51.55
5828	NYSE	FIX	Mon, Aug 24, 2020	52.93	52.99	51.65	52.15
5827	NYSE	FIX	Fri, Aug 21, 2020	51.93	52.71	51.60	52.34
5826	NYSE	FIX	Thu, Aug 20, 2020	52.85	53.74	52.10	52.28
5825	NYSE	FIX	Wed, Aug 19, 2020	53.54	54.02	52.94	53.10
5824	NYSE	FIX	Tue, Aug 18, 2020	55.00	55.01	53.30	53.44
5823	NYSE	FIX	Mon, Aug 17, 2020	55.17	55.35	53.80	55.13
5822	NYSE	FIX	Fri, Aug 14, 2020	52.75	53.67	52.29	53.03
5821	NYSE	FIX	Thu, Aug 13, 2020	54.24	55.21	53.26	53.27
5820	NYSE	FIX	Wed, Aug 12, 2020	55.03	55.59	54.54	54.78
5819	NYSE	FIX	Tue, Aug 11, 2020	54.31	55.57	53.86	54.30
5818	NYSE	FIX	Mon, Aug 10, 2020	52.80	54.69	52.51	53.50
5817	NYSE	FIX	Fri, Aug 7, 2020	51.51	52.53	51.15	52.43
5816	NYSE	FIX	Thu, Aug 6, 2020	51.96	52.17	50.91	51.50
5815	NYSE	FIX	Wed, Aug 5, 2020	51.35	52.84	50.24	51.93
5814	NYSE	FIX	Tue, Aug 4, 2020	50.61	51.22	50.03	50.72
5813	NYSE	FIX	Mon, Aug 3, 2020	50.00	51.13	49.63	50.80
5812	NYSE	FIX	Fri, Jul 31, 2020	48.57	49.88	47.20	49.71
5811	NYSE	FIX	Thu, Jul 30, 2020	48.03	49.26	47.85	48.93
5810	NYSE	FIX	Wed, Jul 29, 2020	48.59	49.41	48.59	48.80
5809	NYSE	FIX	Tue, Jul 28, 2020	47.64	52.40	47.08	48.00
5808	NYSE	FIX	Mon, Jul 27, 2020	40.88	43.31	40.32	43.01
5807	NYSE	FIX	Fri, Jul 24, 2020	42.02	42.02	41.01	41.08
5806	NYSE	FIX	Thu, Jul 23, 2020	41.97	42.30	41.77	42.02
5805	NYSE	FIX	Wed, Jul 22, 2020	41.23	42.16	41.15	41.89
5804	NYSE	FIX	Tue, Jul 21, 2020	41.34	42.12	41.17	41.56
5803	NYSE	FIX	Mon, Jul 20, 2020	41.30	41.65	40.32	40.77
5802	NYSE	FIX	Fri, Jul 17, 2020	42.03	42.78	41.74	41.89
5801	NYSE	FIX	Thu, Jul 16, 2020	42.44	42.92	41.71	42.01
5800	NYSE	FIX	Wed, Jul 15, 2020	41.59	42.77	41.59	42.44
5799	NYSE	FIX	Tue, Jul 14, 2020	39.09	40.65	38.86	40.56
5798	NYSE	FIX	Mon, Jul 13, 2020	39.53	39.92	38.80	38.98
5797	NYSE	FIX	Fri, Jul 10, 2020	37.70	39.08	37.70	38.88
5796	NYSE	FIX	Thu, Jul 9, 2020	38.86	38.96	37.37	37.75
5795	NYSE	FIX	Wed, Jul 8, 2020	39.15	40.04	38.40	39.08
5794	NYSE	FIX	Tue, Jul 7, 2020	40.28	40.33	39.14	39.39
5793	NYSE	FIX	Mon, Jul 6, 2020	41.07	41.12	40.00	40.80
5792	NYSE	FIX	Thu, Jul 2, 2020	40.83	41.18	39.86	40.01
5791	NYSE	FIX	Wed, Jul 1, 2020	40.75	41.02	39.65	39.70
5790	NYSE	FIX	Tue, Jun 30, 2020	39.52	40.78	39.52	40.75
5789	NYSE	FIX	Mon, Jun 29, 2020	39.05	40.37	38.30	40.02
5788	NYSE	FIX	Fri, Jun 26, 2020	37.49	38.53	37.33	38.16
5787	NYSE	FIX	Thu, Jun 25, 2020	37.11	38.07	37.05	38.02
5786	NYSE	FIX	Wed, Jun 24, 2020	38.33	38.71	37.25	37.44
5785	NYSE	FIX	Tue, Jun 23, 2020	39.51	39.54	38.70	39.14
5784	NYSE	FIX	Mon, Jun 22, 2020	37.84	38.96	37.25	38.86
5783	NYSE	FIX	Fri, Jun 19, 2020	38.99	39.13	37.93	38.25
5782	NYSE	FIX	Thu, Jun 18, 2020	38.59	39.25	38.23	38.56
5781	NYSE	FIX	Wed, Jun 17, 2020	40.14	40.43	39.09	39.16
5780	NYSE	FIX	Tue, Jun 16, 2020	41.12	41.22	39.58	40.23
5779	NYSE	FIX	Mon, Jun 15, 2020	36.83	39.60	36.83	39.17
5778	NYSE	FIX	Fri, Jun 12, 2020	38.71	39.13	36.93	37.73
5777	NYSE	FIX	Thu, Jun 11, 2020	37.88	38.50	36.80	36.83
5776	NYSE	FIX	Wed, Jun 10, 2020	41.51	41.51	39.90	40.08
5775	NYSE	FIX	Tue, Jun 9, 2020	41.53	42.70	40.01	41.78
5774	NYSE	FIX	Mon, Jun 8, 2020	43.20	43.62	42.44	42.74
5773	NYSE	FIX	Fri, Jun 5, 2020	42.93	43.18	42.12	42.48
5772	NYSE	FIX	Thu, Jun 4, 2020	40.30	41.12	39.85	41.07
5771	NYSE	FIX	Wed, Jun 3, 2020	39.99	41.64	39.96	40.74
5770	NYSE	FIX	Tue, Jun 2, 2020	38.77	39.86	38.42	38.92
5769	NYSE	FIX	Mon, Jun 1, 2020	37.29	38.50	37.29	38.05
5768	NYSE	FIX	Fri, May 29, 2020	37.17	37.65	36.75	37.00
5767	NYSE	FIX	Thu, May 28, 2020	40.49	40.49	37.83	37.99
5766	NYSE	FIX	Wed, May 27, 2020	38.02	40.07	37.63	40.00
5765	NYSE	FIX	Tue, May 26, 2020	35.54	37.14	35.38	37.01
5764	NYSE	FIX	Fri, May 22, 2020	33.95	34.27	33.49	33.80
5763	NYSE	FIX	Thu, May 21, 2020	33.97	34.38	33.70	33.82
5762	NYSE	FIX	Wed, May 20, 2020	33.42	33.94	32.97	33.91
5761	NYSE	FIX	Tue, May 19, 2020	34.01	34.28	32.54	32.56
5760	NYSE	FIX	Mon, May 18, 2020	32.08	34.58	30.95	34.42
5759	NYSE	FIX	Fri, May 15, 2020	29.61	30.82	29.17	30.61
5758	NYSE	FIX	Thu, May 14, 2020	28.83	29.77	27.54	29.75
5757	NYSE	FIX	Wed, May 13, 2020	30.32	30.32	28.74	29.56
5756	NYSE	FIX	Tue, May 12, 2020	32.55	32.72	30.65	30.67
5755	NYSE	FIX	Mon, May 11, 2020	32.80	33.12	32.00	32.55
5754	NYSE	FIX	Fri, May 8, 2020	33.35	33.68	32.94	33.19
5753	NYSE	FIX	Thu, May 7, 2020	32.85	33.35	32.52	32.61
5752	NYSE	FIX	Wed, May 6, 2020	34.02	34.42	32.31	32.46
5751	NYSE	FIX	Tue, May 5, 2020	32.66	34.17	32.53	33.36
5750	NYSE	FIX	Mon, May 4, 2020	32.43	32.43	31.23	31.75
5749	NYSE	FIX	Fri, May 1, 2020	32.42	32.60	31.39	32.60
5748	NYSE	FIX	Thu, Apr 30, 2020	34.99	35.22	33.28	33.30
5747	NYSE	FIX	Wed, Apr 29, 2020	34.99	36.55	33.41	35.85
5746	NYSE	FIX	Tue, Apr 28, 2020	35.89	36.60	34.67	35.49
5745	NYSE	FIX	Mon, Apr 27, 2020	31.54	33.34	30.86	33.20
5744	NYSE	FIX	Fri, Apr 24, 2020	30.12	31.30	29.00	31.07
5743	NYSE	FIX	Thu, Apr 23, 2020	30.26	31.66	29.70	29.97
5742	NYSE	FIX	Wed, Apr 22, 2020	30.19	30.63	29.61	30.17
5741	NYSE	FIX	Tue, Apr 21, 2020	30.01	30.61	29.13	29.47
5740	NYSE	FIX	Mon, Apr 20, 2020	31.59	31.73	30.61	30.84
5739	NYSE	FIX	Fri, Apr 17, 2020	32.91	34.29	32.31	33.53
5738	NYSE	FIX	Thu, Apr 16, 2020	32.85	33.38	31.28	31.53
5737	NYSE	FIX	Wed, Apr 15, 2020	35.48	36.20	32.82	33.04
5736	NYSE	FIX	Tue, Apr 14, 2020	37.78	38.15	36.55	36.96
5735	NYSE	FIX	Mon, Apr 13, 2020	37.37	37.37	36.19	36.68
5734	NYSE	FIX	Thu, Apr 9, 2020	35.85	37.97	34.93	37.83
5733	NYSE	FIX	Wed, Apr 8, 2020	34.00	35.24	33.33	34.81
5732	NYSE	FIX	Tue, Apr 7, 2020	33.61	34.49	32.17	33.34
5731	NYSE	FIX	Mon, Apr 6, 2020	32.48	34.63	31.92	32.97
5730	NYSE	FIX	Fri, Apr 3, 2020	34.00	34.30	30.58	31.33
5729	NYSE	FIX	Thu, Apr 2, 2020	34.47	36.55	33.85	34.30
5728	NYSE	FIX	Wed, Apr 1, 2020	34.73	35.96	33.91	34.75
5727	NYSE	FIX	Tue, Mar 31, 2020	35.23	36.55	34.29	36.55
5726	NYSE	FIX	Mon, Mar 30, 2020	32.98	35.73	32.30	35.39
5725	NYSE	FIX	Fri, Mar 27, 2020	35.34	35.50	32.47	32.94
5724	NYSE	FIX	Thu, Mar 26, 2020	33.82	37.19	33.42	36.79
5723	NYSE	FIX	Wed, Mar 25, 2020	33.46	36.53	32.68	33.04
5722	NYSE	FIX	Tue, Mar 24, 2020	31.50	34.44	31.50	33.71
5721	NYSE	FIX	Mon, Mar 23, 2020	33.12	33.72	29.43	29.95
5720	NYSE	FIX	Fri, Mar 20, 2020	33.17	34.49	32.25	32.75
5719	NYSE	FIX	Thu, Mar 19, 2020	33.11	36.46	29.76	33.03
5718	NYSE	FIX	Wed, Mar 18, 2020	33.59	35.56	31.97	33.53
5717	NYSE	FIX	Tue, Mar 17, 2020	32.02	36.04	30.10	36.03
5716	NYSE	FIX	Mon, Mar 16, 2020	33.00	34.65	30.87	31.46
5715	NYSE	FIX	Fri, Mar 13, 2020	35.64	37.86	34.43	37.86
5714	NYSE	FIX	Thu, Mar 12, 2020	37.57	38.91	33.86	33.89
5713	NYSE	FIX	Wed, Mar 11, 2020	39.50	41.43	39.27	40.72
5712	NYSE	FIX	Tue, Mar 10, 2020	40.72	41.08	38.34	40.79
5711	NYSE	FIX	Mon, Mar 9, 2020	38.87	40.74	38.35	39.32
5710	NYSE	FIX	Fri, Mar 6, 2020	40.65	42.40	40.65	42.16
5709	NYSE	FIX	Thu, Mar 5, 2020	42.82	43.69	41.74	42.14
5708	NYSE	FIX	Wed, Mar 4, 2020	44.29	44.42	43.32	44.25
5707	NYSE	FIX	Tue, Mar 3, 2020	43.12	44.88	42.51	43.42
5706	NYSE	FIX	Mon, Mar 2, 2020	42.18	43.27	41.49	43.17
5705	NYSE	FIX	Fri, Feb 28, 2020	41.92	43.10	41.55	42.22
5704	NYSE	FIX	Thu, Feb 27, 2020	45.64	46.91	43.23	43.27
5703	NYSE	FIX	Wed, Feb 26, 2020	46.30	46.97	45.04	45.45
5702	NYSE	FIX	Tue, Feb 25, 2020	48.07	48.07	45.60	46.13
5701	NYSE	FIX	Mon, Feb 24, 2020	47.30	48.10	46.80	48.01
5700	NYSE	FIX	Fri, Feb 21, 2020	48.85	49.29	48.21	48.85
5699	NYSE	FIX	Thu, Feb 20, 2020	48.07	49.18	48.02	49.08
5698	NYSE	FIX	Wed, Feb 19, 2020	48.64	48.89	48.19	48.34
5697	NYSE	FIX	Tue, Feb 18, 2020	49.03	49.05	48.28	48.44
5696	NYSE	FIX	Fri, Feb 14, 2020	50.10	50.25	49.02	49.15
5695	NYSE	FIX	Thu, Feb 13, 2020	49.29	50.24	49.14	50.10
5694	NYSE	FIX	Wed, Feb 12, 2020	49.72	49.87	49.13	49.61
5693	NYSE	FIX	Tue, Feb 11, 2020	49.10	50.34	49.08	49.32
5692	NYSE	FIX	Mon, Feb 10, 2020	47.65	48.61	47.40	48.61
5691	NYSE	FIX	Fri, Feb 7, 2020	48.86	48.86	47.67	47.72
5690	NYSE	FIX	Thu, Feb 6, 2020	49.16	49.44	48.68	49.11
5689	NYSE	FIX	Wed, Feb 5, 2020	47.83	49.25	47.75	49.16
5688	NYSE	FIX	Tue, Feb 4, 2020	47.54	47.93	47.21	47.24
5687	NYSE	FIX	Mon, Feb 3, 2020	46.66	47.53	46.57	46.97
5686	NYSE	FIX	Fri, Jan 31, 2020	47.59	47.83	46.04	46.40
5685	NYSE	FIX	Thu, Jan 30, 2020	47.52	48.15	47.41	47.91
5684	NYSE	FIX	Wed, Jan 29, 2020	49.04	49.12	47.89	48.05
5683	NYSE	FIX	Tue, Jan 28, 2020	48.98	49.27	48.59	49.00
5682	NYSE	FIX	Mon, Jan 27, 2020	48.66	49.13	48.44	48.76
5681	NYSE	FIX	Fri, Jan 24, 2020	50.16	50.16	49.23	49.41
5680	NYSE	FIX	Thu, Jan 23, 2020	49.84	50.33	49.22	50.25
5679	NYSE	FIX	Wed, Jan 22, 2020	49.76	50.27	49.59	49.97
5678	NYSE	FIX	Tue, Jan 21, 2020	49.29	49.70	49.10	49.62
5677	NYSE	FIX	Fri, Jan 17, 2020	49.80	49.91	49.11	49.46
5676	NYSE	FIX	Thu, Jan 16, 2020	49.20	49.92	49.11	49.71
5675	NYSE	FIX	Wed, Jan 15, 2020	48.55	48.90	48.34	48.79
5674	NYSE	FIX	Tue, Jan 14, 2020	48.62	49.49	48.57	48.81
5673	NYSE	FIX	Mon, Jan 13, 2020	48.29	48.83	47.77	48.65
5672	NYSE	FIX	Fri, Jan 10, 2020	48.32	48.92	48.16	48.21
5671	NYSE	FIX	Thu, Jan 9, 2020	48.87	49.14	48.30	48.37
5670	NYSE	FIX	Wed, Jan 8, 2020	48.85	49.23	48.56	48.72
5669	NYSE	FIX	Tue, Jan 7, 2020	49.57	49.57	48.73	48.91
5668	NYSE	FIX	Mon, Jan 6, 2020	48.70	49.85	48.63	49.40
5667	NYSE	FIX	Fri, Jan 3, 2020	48.54	49.20	48.54	49.18
5666	NYSE	FIX	Thu, Jan 2, 2020	50.18	50.35	48.90	49.22
5665	NYSE	FIX	Tue, Dec 31, 2019	49.89	50.41	49.61	49.85
5664	NYSE	FIX	Mon, Dec 30, 2019	50.12	50.49	49.82	50.07
5663	NYSE	FIX	Fri, Dec 27, 2019	51.06	51.24	50.05	50.13
5662	NYSE	FIX	Thu, Dec 26, 2019	50.96	51.01	50.49	50.99
5661	NYSE	FIX	Tue, Dec 24, 2019	51.06	51.08	50.72	50.95
5660	NYSE	FIX	Mon, Dec 23, 2019	50.30	51.57	50.30	51.08
5659	NYSE	FIX	Fri, Dec 20, 2019	50.10	50.51	49.86	50.29
5658	NYSE	FIX	Thu, Dec 19, 2019	49.75	50.33	49.48	49.98
5657	NYSE	FIX	Wed, Dec 18, 2019	50.61	50.65	49.79	49.88
5656	NYSE	FIX	Tue, Dec 17, 2019	49.99	50.68	49.82	50.64
5655	NYSE	FIX	Mon, Dec 16, 2019	50.01	50.60	50.01	50.06
5654	NYSE	FIX	Fri, Dec 13, 2019	49.75	50.03	49.50	49.63
5653	NYSE	FIX	Thu, Dec 12, 2019	49.23	50.44	48.98	49.83
5652	NYSE	FIX	Wed, Dec 11, 2019	48.78	49.22	48.69	48.77
5651	NYSE	FIX	Tue, Dec 10, 2019	49.55	49.58	48.73	48.89
5650	NYSE	FIX	Mon, Dec 9, 2019	49.28	49.85	49.04	49.57
5649	NYSE	FIX	Fri, Dec 6, 2019	49.96	50.36	49.58	49.65
5648	NYSE	FIX	Thu, Dec 5, 2019	49.81	49.94	49.21	49.35
5647	NYSE	FIX	Wed, Dec 4, 2019	49.83	50.42	49.30	49.32
5646	NYSE	FIX	Tue, Dec 3, 2019	49.74	49.80	49.01	49.51
5645	NYSE	FIX	Mon, Dec 2, 2019	51.13	51.55	50.01	50.36
5644	NYSE	FIX	Fri, Nov 29, 2019	50.97	51.60	50.38	51.10
5643	NYSE	FIX	Wed, Nov 27, 2019	51.09	51.61	50.66	51.22
5642	NYSE	FIX	Tue, Nov 26, 2019	51.34	51.85	50.86	51.00
5641	NYSE	FIX	Mon, Nov 25, 2019	50.54	51.93	50.26	51.33
5640	NYSE	FIX	Fri, Nov 22, 2019	50.22	50.56	49.88	50.40
5639	NYSE	FIX	Thu, Nov 21, 2019	51.16	51.69	49.51	50.05
5638	NYSE	FIX	Wed, Nov 20, 2019	50.91	51.61	50.39	51.09
5637	NYSE	FIX	Tue, Nov 19, 2019	50.64	51.19	50.37	50.40
5636	NYSE	FIX	Mon, Nov 18, 2019	50.20	50.87	49.82	50.51
5635	NYSE	FIX	Fri, Nov 15, 2019	51.02	51.19	50.42	50.56
5634	NYSE	FIX	Thu, Nov 14, 2019	50.15	51.13	50.15	50.59
5633	NYSE	FIX	Wed, Nov 13, 2019	49.94	50.38	49.65	50.21
5632	NYSE	FIX	Tue, Nov 12, 2019	51.01	51.47	50.25	50.35
5631	NYSE	FIX	Mon, Nov 11, 2019	50.54	51.09	50.29	51.08
5630	NYSE	FIX	Fri, Nov 8, 2019	50.81	51.18	50.54	50.89
5629	NYSE	FIX	Thu, Nov 7, 2019	51.38	51.86	50.86	51.03
5628	NYSE	FIX	Wed, Nov 6, 2019	51.33	51.34	50.51	50.88
5627	NYSE	FIX	Tue, Nov 5, 2019	52.54	52.85	51.30	51.32
5626	NYSE	FIX	Mon, Nov 4, 2019	52.00	52.57	50.83	52.30
5625	NYSE	FIX	Fri, Nov 1, 2019	50.57	51.76	50.44	51.68
5624	NYSE	FIX	Thu, Oct 31, 2019	50.78	51.00	49.79	50.41
5623	NYSE	FIX	Wed, Oct 30, 2019	51.46	51.70	50.22	50.99
5622	NYSE	FIX	Tue, Oct 29, 2019	51.03	51.87	50.80	51.52
5621	NYSE	FIX	Mon, Oct 28, 2019	52.00	52.42	50.79	50.79
5620	NYSE	FIX	Fri, Oct 25, 2019	48.71	53.29	48.71	51.57
5619	NYSE	FIX	Thu, Oct 24, 2019	46.83	47.67	46.46	47.08
5618	NYSE	FIX	Wed, Oct 23, 2019	46.10	46.89	45.91	46.85
5617	NYSE	FIX	Tue, Oct 22, 2019	45.38	46.18	44.80	46.11
5616	NYSE	FIX	Mon, Oct 21, 2019	45.54	45.92	45.36	45.42
5615	NYSE	FIX	Fri, Oct 18, 2019	43.92	45.24	43.92	45.15
5614	NYSE	FIX	Thu, Oct 17, 2019	43.51	44.48	43.38	44.17
5613	NYSE	FIX	Wed, Oct 16, 2019	43.25	43.77	43.00	43.31
5612	NYSE	FIX	Tue, Oct 15, 2019	43.26	43.77	42.72	43.32
5611	NYSE	FIX	Mon, Oct 14, 2019	43.29	43.31	42.74	43.05
5610	NYSE	FIX	Fri, Oct 11, 2019	43.50	44.70	43.48	43.49
5609	NYSE	FIX	Thu, Oct 10, 2019	41.97	43.01	41.97	42.89
5608	NYSE	FIX	Wed, Oct 9, 2019	41.96	42.05	41.32	41.82
5607	NYSE	FIX	Tue, Oct 8, 2019	42.33	42.33	41.41	41.74
5606	NYSE	FIX	Mon, Oct 7, 2019	43.12	43.25	42.60	42.63
5605	NYSE	FIX	Fri, Oct 4, 2019	43.22	43.29	42.55	43.18
5604	NYSE	FIX	Thu, Oct 3, 2019	42.57	43.16	42.39	43.14
5603	NYSE	FIX	Wed, Oct 2, 2019	43.46	43.56	42.56	42.87
5602	NYSE	FIX	Tue, Oct 1, 2019	44.40	45.16	43.45	43.49
5601	NYSE	FIX	Mon, Sep 30, 2019	44.31	44.62	43.96	44.23
5600	NYSE	FIX	Fri, Sep 27, 2019	44.14	44.46	43.88	44.17
5599	NYSE	FIX	Thu, Sep 26, 2019	43.66	44.20	43.35	44.02
5598	NYSE	FIX	Wed, Sep 25, 2019	43.04	43.73	43.02	43.65
5597	NYSE	FIX	Tue, Sep 24, 2019	42.91	43.69	42.91	43.15
5596	NYSE	FIX	Mon, Sep 23, 2019	42.22	42.95	41.70	42.93
5595	NYSE	FIX	Fri, Sep 20, 2019	43.60	43.60	42.45	42.63
5594	NYSE	FIX	Thu, Sep 19, 2019	42.52	43.35	42.52	43.05
5593	NYSE	FIX	Wed, Sep 18, 2019	42.48	42.73	42.07	42.51
5592	NYSE	FIX	Tue, Sep 17, 2019	42.52	42.72	42.14	42.59
5591	NYSE	FIX	Mon, Sep 16, 2019	42.07	43.01	41.99	42.90
5590	NYSE	FIX	Fri, Sep 13, 2019	40.96	42.35	40.85	42.32
5589	NYSE	FIX	Thu, Sep 12, 2019	41.76	41.76	40.40	40.41
5588	NYSE	FIX	Wed, Sep 11, 2019	41.37	41.89	40.82	41.87
5587	NYSE	FIX	Tue, Sep 10, 2019	39.44	41.05	39.25	41.03
5586	NYSE	FIX	Mon, Sep 9, 2019	38.17	39.64	37.80	39.36
5585	NYSE	FIX	Fri, Sep 6, 2019	38.40	38.68	37.93	37.98
5584	NYSE	FIX	Thu, Sep 5, 2019	37.90	38.65	37.61	38.39
5583	NYSE	FIX	Wed, Sep 4, 2019	38.00	38.14	36.99	37.39
5582	NYSE	FIX	Tue, Sep 3, 2019	38.47	38.61	37.55	37.59
5581	NYSE	FIX	Fri, Aug 30, 2019	38.30	39.23	38.24	38.66
5580	NYSE	FIX	Thu, Aug 29, 2019	37.44	38.25	37.44	38.05
5579	NYSE	FIX	Wed, Aug 28, 2019	36.43	37.24	36.27	37.00
5578	NYSE	FIX	Tue, Aug 27, 2019	37.36	37.61	36.51	36.57
5577	NYSE	FIX	Mon, Aug 26, 2019	37.21	37.31	36.58	37.05
5576	NYSE	FIX	Fri, Aug 23, 2019	38.11	38.32	36.73	36.79
5575	NYSE	FIX	Thu, Aug 22, 2019	38.31	38.54	37.77	38.39
5574	NYSE	FIX	Wed, Aug 21, 2019	38.23	38.52	38.01	38.14
5573	NYSE	FIX	Tue, Aug 20, 2019	38.29	38.32	37.59	37.80
5572	NYSE	FIX	Mon, Aug 19, 2019	39.02	39.15	38.30	38.41
5571	NYSE	FIX	Fri, Aug 16, 2019	38.34	39.00	38.07	38.45
5570	NYSE	FIX	Thu, Aug 15, 2019	37.82	38.20	37.38	37.97
5569	NYSE	FIX	Wed, Aug 14, 2019	38.47	38.64	37.23	37.74
5568	NYSE	FIX	Tue, Aug 13, 2019	38.63	39.92	38.58	39.04
5567	NYSE	FIX	Mon, Aug 12, 2019	39.80	39.95	38.54	38.93
5566	NYSE	FIX	Fri, Aug 9, 2019	40.63	40.84	39.73	40.30
5565	NYSE	FIX	Thu, Aug 8, 2019	39.24	40.96	39.09	40.71
5564	NYSE	FIX	Wed, Aug 7, 2019	39.20	39.80	38.79	39.12
5563	NYSE	FIX	Tue, Aug 6, 2019	39.77	40.10	39.26	39.67
5562	NYSE	FIX	Mon, Aug 5, 2019	40.48	40.76	39.03	39.65
5561	NYSE	FIX	Fri, Aug 2, 2019	40.63	41.66	40.21	41.32
5560	NYSE	FIX	Thu, Aug 1, 2019	41.96	42.11	40.35	40.94
5559	NYSE	FIX	Wed, Jul 31, 2019	42.78	42.98	41.70	42.00
5558	NYSE	FIX	Tue, Jul 30, 2019	40.70	42.85	40.62	42.77
5557	NYSE	FIX	Mon, Jul 29, 2019	43.27	43.30	40.14	40.47
5556	NYSE	FIX	Fri, Jul 26, 2019	48.24	50.44	41.63	41.64
5555	NYSE	FIX	Thu, Jul 25, 2019	53.09	53.66	52.12	52.37
5554	NYSE	FIX	Wed, Jul 24, 2019	52.03	53.21	52.03	53.15
5553	NYSE	FIX	Tue, Jul 23, 2019	51.64	52.56	51.42	52.20
5552	NYSE	FIX	Mon, Jul 22, 2019	52.23	52.59	51.59	51.63
5551	NYSE	FIX	Fri, Jul 19, 2019	52.83	53.17	52.11	52.20
5550	NYSE	FIX	Thu, Jul 18, 2019	52.84	53.22	52.59	52.88
5549	NYSE	FIX	Wed, Jul 17, 2019	52.91	53.28	52.62	52.82
5548	NYSE	FIX	Tue, Jul 16, 2019	53.00	53.42	52.42	52.90
5547	NYSE	FIX	Mon, Jul 15, 2019	52.90	53.31	52.29	52.88
5546	NYSE	FIX	Fri, Jul 12, 2019	52.16	53.11	52.16	52.91
5545	NYSE	FIX	Thu, Jul 11, 2019	52.28	52.47	51.63	52.16
5544	NYSE	FIX	Wed, Jul 10, 2019	52.52	52.92	52.21	52.30
5543	NYSE	FIX	Tue, Jul 9, 2019	51.89	52.29	51.75	52.22
5542	NYSE	FIX	Mon, Jul 8, 2019	51.63	52.39	51.28	52.23
5541	NYSE	FIX	Fri, Jul 5, 2019	51.45	51.90	51.06	51.78
5540	NYSE	FIX	Wed, Jul 3, 2019	51.31	51.75	50.76	51.74
5539	NYSE	FIX	Tue, Jul 2, 2019	51.06	51.10	50.37	51.09
5538	NYSE	FIX	Mon, Jul 1, 2019	51.72	51.92	50.73	51.19
5537	NYSE	FIX	Fri, Jun 28, 2019	50.83	51.91	50.83	50.99
5536	NYSE	FIX	Thu, Jun 27, 2019	50.21	50.76	50.19	50.63
5535	NYSE	FIX	Wed, Jun 26, 2019	50.43	50.43	49.84	50.13
5534	NYSE	FIX	Tue, Jun 25, 2019	49.97	50.64	49.73	50.24
5533	NYSE	FIX	Mon, Jun 24, 2019	50.69	50.94	49.86	49.97
5532	NYSE	FIX	Fri, Jun 21, 2019	50.88	50.92	50.24	50.72
5531	NYSE	FIX	Thu, Jun 20, 2019	50.65	51.67	50.56	51.18
5530	NYSE	FIX	Wed, Jun 19, 2019	50.31	50.31	49.23	50.14
5529	NYSE	FIX	Tue, Jun 18, 2019	49.02	50.58	49.02	50.36
5528	NYSE	FIX	Mon, Jun 17, 2019	49.14	49.28	48.59	48.72
5527	NYSE	FIX	Fri, Jun 14, 2019	48.86	49.35	48.60	48.98
5526	NYSE	FIX	Thu, Jun 13, 2019	48.60	49.03	48.53	48.86
5525	NYSE	FIX	Wed, Jun 12, 2019	48.37	48.72	48.26	48.44
5524	NYSE	FIX	Tue, Jun 11, 2019	49.14	49.21	48.24	48.53
5523	NYSE	FIX	Mon, Jun 10, 2019	49.40	49.77	48.65	48.77
5522	NYSE	FIX	Fri, Jun 7, 2019	49.21	49.81	49.09	49.28
5521	NYSE	FIX	Thu, Jun 6, 2019	49.25	49.34	48.44	49.06
5520	NYSE	FIX	Wed, Jun 5, 2019	49.30	49.33	48.54	49.06
5519	NYSE	FIX	Tue, Jun 4, 2019	48.27	49.32	48.11	49.28
5518	NYSE	FIX	Mon, Jun 3, 2019	47.05	48.09	47.02	47.66
5517	NYSE	FIX	Fri, May 31, 2019	47.50	47.83	46.85	47.18
5516	NYSE	FIX	Thu, May 30, 2019	48.84	49.46	47.92	48.19
5515	NYSE	FIX	Wed, May 29, 2019	48.78	49.28	48.58	48.65
5514	NYSE	FIX	Tue, May 28, 2019	49.46	49.81	48.97	48.98
5513	NYSE	FIX	Fri, May 24, 2019	49.79	49.79	49.03	49.27
5512	NYSE	FIX	Thu, May 23, 2019	48.80	49.37	48.44	49.36
5511	NYSE	FIX	Wed, May 22, 2019	49.39	49.60	49.24	49.46
5510	NYSE	FIX	Tue, May 21, 2019	48.46	49.62	48.46	49.60
5509	NYSE	FIX	Mon, May 20, 2019	48.42	48.87	48.18	48.27
5508	NYSE	FIX	Fri, May 17, 2019	48.64	49.18	48.48	48.79
5507	NYSE	FIX	Thu, May 16, 2019	48.59	49.39	48.59	49.07
5506	NYSE	FIX	Wed, May 15, 2019	48.17	48.85	48.12	48.55
5505	NYSE	FIX	Tue, May 14, 2019	47.55	48.63	47.29	48.56
5504	NYSE	FIX	Mon, May 13, 2019	48.64	48.88	47.41	47.53
5503	NYSE	FIX	Fri, May 10, 2019	49.43	50.00	48.83	49.61
5502	NYSE	FIX	Thu, May 9, 2019	49.76	50.21	49.40	49.80
5501	NYSE	FIX	Wed, May 8, 2019	51.02	51.07	50.04	50.10
5500	NYSE	FIX	Tue, May 7, 2019	51.86	52.33	50.68	51.00
5499	NYSE	FIX	Mon, May 6, 2019	51.58	52.27	51.18	52.08
5498	NYSE	FIX	Fri, May 3, 2019	52.91	52.93	51.87	52.32
5497	NYSE	FIX	Thu, May 2, 2019	52.37	53.04	51.95	52.65
5496	NYSE	FIX	Wed, May 1, 2019	54.47	54.47	52.46	52.59
5495	NYSE	FIX	Tue, Apr 30, 2019	52.51	54.27	52.02	54.10
5494	NYSE	FIX	Mon, Apr 29, 2019	53.99	54.07	52.54	52.58
5493	NYSE	FIX	Fri, Apr 26, 2019	55.57	55.57	51.01	54.20
5492	NYSE	FIX	Thu, Apr 25, 2019	57.30	57.42	56.19	56.77
5491	NYSE	FIX	Wed, Apr 24, 2019	57.38	58.09	57.01	57.64
5490	NYSE	FIX	Tue, Apr 23, 2019	56.95	57.42	56.64	57.26
5489	NYSE	FIX	Mon, Apr 22, 2019	57.21	57.80	56.57	56.94
5488	NYSE	FIX	Thu, Apr 18, 2019	57.52	57.94	57.12	57.59
5487	NYSE	FIX	Wed, Apr 17, 2019	57.88	58.21	57.04	57.59
5486	NYSE	FIX	Tue, Apr 16, 2019	57.28	58.20	57.00	57.75
5485	NYSE	FIX	Mon, Apr 15, 2019	55.29	57.49	55.01	57.13
5484	NYSE	FIX	Fri, Apr 12, 2019	55.10	55.33	54.73	55.17
5483	NYSE	FIX	Thu, Apr 11, 2019	54.27	54.80	54.07	54.63
5482	NYSE	FIX	Wed, Apr 10, 2019	54.00	54.25	53.69	54.04
5481	NYSE	FIX	Tue, Apr 9, 2019	54.20	54.25	53.68	53.90
5480	NYSE	FIX	Mon, Apr 8, 2019	54.42	54.65	54.03	54.36
5479	NYSE	FIX	Fri, Apr 5, 2019	53.74	54.42	53.30	54.41
5478	NYSE	FIX	Thu, Apr 4, 2019	53.48	53.85	53.19	53.63
5477	NYSE	FIX	Wed, Apr 3, 2019	53.00	53.62	52.90	53.41
5476	NYSE	FIX	Tue, Apr 2, 2019	52.90	52.90	51.94	52.77
5475	NYSE	FIX	Mon, Apr 1, 2019	52.82	53.11	52.48	53.01
5474	NYSE	FIX	Fri, Mar 29, 2019	52.73	53.09	52.14	52.39
5473	NYSE	FIX	Thu, Mar 28, 2019	51.96	52.50	51.68	52.47
5472	NYSE	FIX	Wed, Mar 27, 2019	51.46	51.94	51.10	51.81
5471	NYSE	FIX	Tue, Mar 26, 2019	51.57	51.94	51.14	51.46
5470	NYSE	FIX	Mon, Mar 25, 2019	50.62	51.37	50.30	51.28
5469	NYSE	FIX	Fri, Mar 22, 2019	51.98	52.07	50.48	50.60
5468	NYSE	FIX	Thu, Mar 21, 2019	51.80	52.98	51.80	52.37
5467	NYSE	FIX	Wed, Mar 20, 2019	52.29	53.01	51.76	52.05
5466	NYSE	FIX	Tue, Mar 19, 2019	53.25	53.62	52.06	52.27
5465	NYSE	FIX	Mon, Mar 18, 2019	52.47	52.79	52.19	52.77
5464	NYSE	FIX	Fri, Mar 15, 2019	52.49	52.87	52.19	52.46
5463	NYSE	FIX	Thu, Mar 14, 2019	52.82	52.82	52.37	52.44
5462	NYSE	FIX	Wed, Mar 13, 2019	52.65	53.12	52.60	52.80
5461	NYSE	FIX	Tue, Mar 12, 2019	51.84	52.85	50.68	52.58
5460	NYSE	FIX	Mon, Mar 11, 2019	52.06	53.24	51.86	53.17
5459	NYSE	FIX	Fri, Mar 8, 2019	51.80	52.45	51.60	52.05
5458	NYSE	FIX	Thu, Mar 7, 2019	52.06	52.18	51.61	51.93
5457	NYSE	FIX	Wed, Mar 6, 2019	52.95	53.24	52.02	52.04
5456	NYSE	FIX	Tue, Mar 5, 2019	53.21	53.58	52.78	52.90
5455	NYSE	FIX	Mon, Mar 4, 2019	53.78	54.05	52.80	53.02
5454	NYSE	FIX	Fri, Mar 1, 2019	54.14	54.32	53.24	53.63
5453	NYSE	FIX	Thu, Feb 28, 2019	53.65	53.98	53.28	53.62
5452	NYSE	FIX	Wed, Feb 27, 2019	53.97	54.44	52.67	53.59
5451	NYSE	FIX	Tue, Feb 26, 2019	54.55	54.77	53.79	54.09
5450	NYSE	FIX	Mon, Feb 25, 2019	54.88	55.41	54.16	54.35
5449	NYSE	FIX	Fri, Feb 22, 2019	51.75	55.00	50.50	54.44
5448	NYSE	FIX	Thu, Feb 21, 2019	51.67	52.14	51.22	51.95
5447	NYSE	FIX	Wed, Feb 20, 2019	51.11	51.69	50.81	51.64
5446	NYSE	FIX	Tue, Feb 19, 2019	50.29	51.09	50.24	51.02
5445	NYSE	FIX	Fri, Feb 15, 2019	50.35	50.68	50.03	50.66
5444	NYSE	FIX	Thu, Feb 14, 2019	49.55	50.68	49.55	50.00
5443	NYSE	FIX	Wed, Feb 13, 2019	49.58	50.02	49.18	49.78
5442	NYSE	FIX	Tue, Feb 12, 2019	49.04	49.55	49.04	49.43
5441	NYSE	FIX	Mon, Feb 11, 2019	48.19	48.73	47.81	48.71
5440	NYSE	FIX	Fri, Feb 8, 2019	47.57	48.10	47.05	48.09
5439	NYSE	FIX	Thu, Feb 7, 2019	48.25	48.25	47.33	47.86
5438	NYSE	FIX	Wed, Feb 6, 2019	48.57	48.77	48.29	48.59
5437	NYSE	FIX	Tue, Feb 5, 2019	48.12	48.61	47.92	48.59
5436	NYSE	FIX	Mon, Feb 4, 2019	47.12	48.05	46.70	47.85
5435	NYSE	FIX	Fri, Feb 1, 2019	48.15	48.27	47.06	47.28
5434	NYSE	FIX	Thu, Jan 31, 2019	47.96	48.15	47.40	47.97
5433	NYSE	FIX	Wed, Jan 30, 2019	47.75	48.05	46.71	47.92
5432	NYSE	FIX	Tue, Jan 29, 2019	47.10	47.73	46.60	47.42
5431	NYSE	FIX	Mon, Jan 28, 2019	47.17	47.44	46.42	46.93
5430	NYSE	FIX	Fri, Jan 25, 2019	48.08	48.28	47.58	47.62
5429	NYSE	FIX	Thu, Jan 24, 2019	47.52	47.93	47.52	47.83
5428	NYSE	FIX	Wed, Jan 23, 2019	48.26	48.57	47.20	47.50
5427	NYSE	FIX	Tue, Jan 22, 2019	47.83	48.13	47.41	48.05
5426	NYSE	FIX	Fri, Jan 18, 2019	48.45	48.70	48.01	48.16
5425	NYSE	FIX	Thu, Jan 17, 2019	47.44	48.11	47.44	48.09
5424	NYSE	FIX	Wed, Jan 16, 2019	47.90	48.02	47.42	47.93
5423	NYSE	FIX	Tue, Jan 15, 2019	48.05	48.05	47.13	47.90
5422	NYSE	FIX	Mon, Jan 14, 2019	46.85	48.29	46.54	47.96
5421	NYSE	FIX	Fri, Jan 11, 2019	46.27	47.08	46.04	47.05
5420	NYSE	FIX	Thu, Jan 10, 2019	45.66	46.47	45.32	46.46
5419	NYSE	FIX	Wed, Jan 9, 2019	46.21	46.29	45.74	45.95
5418	NYSE	FIX	Tue, Jan 8, 2019	45.55	46.06	45.05	46.06
5417	NYSE	FIX	Mon, Jan 7, 2019	44.56	45.75	44.28	45.34
5416	NYSE	FIX	Fri, Jan 4, 2019	43.66	44.80	43.66	44.69
5415	NYSE	FIX	Thu, Jan 3, 2019	43.39	43.76	42.82	43.05
5414	NYSE	FIX	Wed, Jan 2, 2019	43.99	43.99	43.13	43.46
5413	NYSE	FIX	Mon, Dec 31, 2018	43.08	43.71	42.90	43.68
5412	NYSE	FIX	Fri, Dec 28, 2018	42.79	43.64	42.53	42.96
5411	NYSE	FIX	Thu, Dec 27, 2018	42.58	43.05	41.50	42.72
5410	NYSE	FIX	Wed, Dec 26, 2018	41.31	43.31	41.31	43.28
5409	NYSE	FIX	Mon, Dec 24, 2018	41.41	42.49	41.14	41.30
5408	NYSE	FIX	Fri, Dec 21, 2018	43.02	43.63	41.41	41.47
5407	NYSE	FIX	Thu, Dec 20, 2018	43.07	43.63	42.65	42.95
5406	NYSE	FIX	Wed, Dec 19, 2018	44.18	44.96	42.75	43.20
5405	NYSE	FIX	Tue, Dec 18, 2018	44.73	45.26	44.15	44.18
5404	NYSE	FIX	Mon, Dec 17, 2018	44.81	45.38	44.09	44.28
5403	NYSE	FIX	Fri, Dec 14, 2018	45.70	46.42	44.89	45.08
5402	NYSE	FIX	Thu, Dec 13, 2018	46.99	47.30	46.20	46.27
5401	NYSE	FIX	Wed, Dec 12, 2018	47.34	47.60	46.70	46.86
5400	NYSE	FIX	Tue, Dec 11, 2018	47.41	47.97	46.44	46.80
5399	NYSE	FIX	Mon, Dec 10, 2018	46.26	46.65	45.76	46.23
5398	NYSE	FIX	Fri, Dec 7, 2018	48.07	48.62	46.31	46.52
5397	NYSE	FIX	Thu, Dec 6, 2018	47.62	48.33	47.14	48.01
5396	NYSE	FIX	Tue, Dec 4, 2018	51.52	51.56	48.21	48.30
5395	NYSE	FIX	Mon, Dec 3, 2018	53.39	53.49	51.01	51.58
5394	NYSE	FIX	Fri, Nov 30, 2018	51.99	52.88	51.99	52.66
5393	NYSE	FIX	Thu, Nov 29, 2018	52.09	52.60	51.64	52.05
5392	NYSE	FIX	Wed, Nov 28, 2018	51.61	52.43	50.92	52.12
5391	NYSE	FIX	Tue, Nov 27, 2018	52.05	52.13	50.75	51.42
5390	NYSE	FIX	Mon, Nov 26, 2018	52.01	53.10	52.01	52.27
5389	NYSE	FIX	Fri, Nov 23, 2018	51.67	53.09	51.55	51.65
5388	NYSE	FIX	Wed, Nov 21, 2018	52.75	53.19	51.98	52.11
5387	NYSE	FIX	Tue, Nov 20, 2018	53.42	53.55	52.13	52.56
5386	NYSE	FIX	Mon, Nov 19, 2018	54.94	55.08	53.35	53.69
5385	NYSE	FIX	Fri, Nov 16, 2018	55.44	56.51	54.80	55.13
5384	NYSE	FIX	Thu, Nov 15, 2018	55.29	56.22	55.14	56.11
5383	NYSE	FIX	Wed, Nov 14, 2018	56.96	57.37	55.56	55.60
5382	NYSE	FIX	Tue, Nov 13, 2018	56.97	57.43	56.05	56.44
5381	NYSE	FIX	Mon, Nov 12, 2018	57.73	57.78	56.54	56.95
5380	NYSE	FIX	Fri, Nov 9, 2018	58.79	59.06	57.29	57.82
5379	NYSE	FIX	Thu, Nov 8, 2018	58.43	59.83	58.20	59.20
5378	NYSE	FIX	Wed, Nov 7, 2018	58.33	58.88	57.15	58.61
5377	NYSE	FIX	Tue, Nov 6, 2018	56.59	58.96	56.43	58.13
5376	NYSE	FIX	Mon, Nov 5, 2018	54.40	56.75	54.20	56.59
5375	NYSE	FIX	Fri, Nov 2, 2018	53.89	54.51	53.34	54.30
5374	NYSE	FIX	Thu, Nov 1, 2018	53.79	53.96	52.85	53.81
5373	NYSE	FIX	Wed, Oct 31, 2018	54.96	55.30	53.42	53.48
5372	NYSE	FIX	Tue, Oct 30, 2018	51.95	54.53	51.95	54.41
5371	NYSE	FIX	Mon, Oct 29, 2018	54.15	54.20	51.25	51.93
5370	NYSE	FIX	Fri, Oct 26, 2018	52.30	55.41	51.18	53.47
5369	NYSE	FIX	Thu, Oct 25, 2018	48.88	50.81	48.82	50.30
5368	NYSE	FIX	Wed, Oct 24, 2018	50.98	51.29	48.77	48.90
5367	NYSE	FIX	Tue, Oct 23, 2018	51.21	51.68	50.78	51.04
5366	NYSE	FIX	Mon, Oct 22, 2018	52.36	52.99	51.85	51.92
5365	NYSE	FIX	Fri, Oct 19, 2018	51.90	52.61	51.80	52.00
5364	NYSE	FIX	Thu, Oct 18, 2018	52.57	53.06	51.86	51.93
5363	NYSE	FIX	Wed, Oct 17, 2018	53.45	53.59	52.35	52.62
5362	NYSE	FIX	Tue, Oct 16, 2018	52.30	53.77	51.77	53.66
5361	NYSE	FIX	Mon, Oct 15, 2018	51.72	52.31	51.62	51.93
5360	NYSE	FIX	Fri, Oct 12, 2018	53.13	53.20	51.27	51.74
5359	NYSE	FIX	Thu, Oct 11, 2018	52.61	53.80	52.01	52.65
5358	NYSE	FIX	Wed, Oct 10, 2018	54.26	54.62	53.02	53.17
5357	NYSE	FIX	Tue, Oct 9, 2018	53.83	54.56	53.80	54.24
5356	NYSE	FIX	Mon, Oct 8, 2018	54.45	54.66	53.61	53.99
5355	NYSE	FIX	Fri, Oct 5, 2018	54.97	55.40	54.19	54.55
5354	NYSE	FIX	Thu, Oct 4, 2018	55.52	55.64	54.37	54.92
5353	NYSE	FIX	Wed, Oct 3, 2018	55.40	55.84	55.05	55.78
5352	NYSE	FIX	Tue, Oct 2, 2018	55.50	56.06	55.05	55.30
5351	NYSE	FIX	Mon, Oct 1, 2018	56.65	56.65	54.87	55.34
5350	NYSE	FIX	Fri, Sep 28, 2018	55.25	56.50	55.25	56.40
5349	NYSE	FIX	Thu, Sep 27, 2018	54.85	55.98	54.85	55.30
5348	NYSE	FIX	Wed, Sep 26, 2018	55.50	55.75	54.75	54.75
5347	NYSE	FIX	Tue, Sep 25, 2018	54.80	55.85	54.75	55.50
5346	NYSE	FIX	Mon, Sep 24, 2018	54.40	54.90	54.25	54.65
5345	NYSE	FIX	Fri, Sep 21, 2018	54.65	55.25	54.30	54.45
5344	NYSE	FIX	Thu, Sep 20, 2018	54.25	55.00	54.10	54.60
5343	NYSE	FIX	Wed, Sep 19, 2018	54.90	55.60	54.05	54.30
5342	NYSE	FIX	Tue, Sep 18, 2018	55.65	55.85	54.95	55.00
5341	NYSE	FIX	Mon, Sep 17, 2018	56.45	56.60	55.30	55.55
5340	NYSE	FIX	Fri, Sep 14, 2018	56.60	56.90	55.90	56.50
5339	NYSE	FIX	Thu, Sep 13, 2018	58.55	58.55	56.10	56.70
5338	NYSE	FIX	Wed, Sep 12, 2018	57.25	58.45	57.00	58.35
5337	NYSE	FIX	Tue, Sep 11, 2018	57.40	57.70	57.10	57.20
5336	NYSE	FIX	Mon, Sep 10, 2018	57.25	57.95	56.85	57.30
5335	NYSE	FIX	Fri, Sep 7, 2018	56.70	57.23	56.50	56.90
5334	NYSE	FIX	Thu, Sep 6, 2018	56.60	57.50	56.60	56.80
5333	NYSE	FIX	Wed, Sep 5, 2018	56.30	56.60	56.00	56.60
5332	NYSE	FIX	Tue, Sep 4, 2018	57.20	57.20	55.91	56.20
5331	NYSE	FIX	Fri, Aug 31, 2018	56.60	57.40	56.30	57.40
5330	NYSE	FIX	Thu, Aug 30, 2018	56.45	56.90	56.35	56.75
5329	NYSE	FIX	Wed, Aug 29, 2018	56.45	56.65	56.11	56.50
5328	NYSE	FIX	Tue, Aug 28, 2018	56.80	56.80	56.05	56.25
5327	NYSE	FIX	Mon, Aug 27, 2018	57.10	57.45	56.35	56.60
5326	NYSE	FIX	Fri, Aug 24, 2018	57.20	57.50	56.40	56.80
5325	NYSE	FIX	Thu, Aug 23, 2018	56.85	57.15	56.55	56.95
5324	NYSE	FIX	Wed, Aug 22, 2018	57.15	57.35	56.50	56.95
5323	NYSE	FIX	Tue, Aug 21, 2018	56.70	57.60	56.70	57.25
5322	NYSE	FIX	Mon, Aug 20, 2018	56.00	56.55	55.75	56.45
5321	NYSE	FIX	Fri, Aug 17, 2018	55.30	56.50	55.20	55.85
5320	NYSE	FIX	Thu, Aug 16, 2018	55.60	55.90	55.35	55.55
5319	NYSE	FIX	Wed, Aug 15, 2018	55.60	56.15	55.23	55.40
5318	NYSE	FIX	Tue, Aug 14, 2018	55.05	56.05	54.95	55.80
5317	NYSE	FIX	Mon, Aug 13, 2018	55.40	55.40	54.30	54.85
5316	NYSE	FIX	Fri, Aug 10, 2018	55.40	55.90	55.10	55.30
5315	NYSE	FIX	Thu, Aug 9, 2018	55.90	56.05	55.65	55.72
5314	NYSE	FIX	Wed, Aug 8, 2018	55.55	56.20	55.05	55.75
5313	NYSE	FIX	Tue, Aug 7, 2018	55.95	56.00	55.55	55.65
5312	NYSE	FIX	Mon, Aug 6, 2018	55.85	56.20	55.60	55.70
5311	NYSE	FIX	Fri, Aug 3, 2018	55.15	55.30	54.95	55.25
5310	NYSE	FIX	Thu, Aug 2, 2018	55.00	55.45	54.80	54.95
5309	NYSE	FIX	Wed, Aug 1, 2018	56.10	56.80	55.05	55.30
5308	NYSE	FIX	Tue, Jul 31, 2018	54.95	55.70	53.85	55.55
5307	NYSE	FIX	Mon, Jul 30, 2018	54.65	54.95	54.00	54.75
5306	NYSE	FIX	Fri, Jul 27, 2018	51.55	59.05	51.55	54.35
5305	NYSE	FIX	Thu, Jul 26, 2018	48.35	49.93	48.35	49.10
5304	NYSE	FIX	Wed, Jul 25, 2018	47.95	48.30	47.20	48.20
5303	NYSE	FIX	Tue, Jul 24, 2018	48.20	48.55	47.60	47.95
5302	NYSE	FIX	Mon, Jul 23, 2018	48.25	48.60	48.08	48.20
5301	NYSE	FIX	Fri, Jul 20, 2018	48.50	48.80	48.15	48.55
5300	NYSE	FIX	Thu, Jul 19, 2018	47.75	48.85	47.40	48.60
5299	NYSE	FIX	Wed, Jul 18, 2018	47.65	47.80	47.00	47.80
5298	NYSE	FIX	Tue, Jul 17, 2018	47.25	48.00	47.25	47.55
5297	NYSE	FIX	Mon, Jul 16, 2018	48.25	48.25	47.05	47.45
5296	NYSE	FIX	Fri, Jul 13, 2018	47.50	48.60	47.50	48.30
5295	NYSE	FIX	Thu, Jul 12, 2018	47.85	47.85	46.90	47.60
5294	NYSE	FIX	Wed, Jul 11, 2018	47.55	48.05	47.50	47.55
5293	NYSE	FIX	Tue, Jul 10, 2018	47.80	48.15	47.35	47.80
5292	NYSE	FIX	Mon, Jul 9, 2018	47.85	47.90	47.30	47.75
5291	NYSE	FIX	Fri, Jul 6, 2018	47.20	47.75	47.15	47.60
5290	NYSE	FIX	Thu, Jul 5, 2018	46.85	47.20	46.20	47.15
5289	NYSE	FIX	Tue, Jul 3, 2018	46.45	46.80	46.35	46.65
5288	NYSE	FIX	Mon, Jul 2, 2018	45.30	46.28	45.05	46.25
5287	NYSE	FIX	Fri, Jun 29, 2018	45.85	46.40	45.75	45.80
5286	NYSE	FIX	Thu, Jun 28, 2018	45.80	46.25	45.60	45.75
5285	NYSE	FIX	Wed, Jun 27, 2018	46.60	46.80	45.85	45.95
5284	NYSE	FIX	Tue, Jun 26, 2018	46.00	46.75	45.85	46.60
5283	NYSE	FIX	Mon, Jun 25, 2018	46.15	46.35	45.35	45.95
5282	NYSE	FIX	Fri, Jun 22, 2018	46.75	46.95	46.00	46.35
5281	NYSE	FIX	Thu, Jun 21, 2018	47.70	47.70	46.35	46.45
5280	NYSE	FIX	Wed, Jun 20, 2018	48.00	48.15	47.40	47.55
5279	NYSE	FIX	Tue, Jun 19, 2018	48.25	48.54	47.45	48.05
5278	NYSE	FIX	Mon, Jun 18, 2018	47.75	48.95	47.70	48.60
5277	NYSE	FIX	Fri, Jun 15, 2018	47.35	48.10	47.10	47.90
5276	NYSE	FIX	Thu, Jun 14, 2018	47.60	47.60	47.02	47.55
5275	NYSE	FIX	Wed, Jun 13, 2018	47.85	47.85	47.25	47.45
5274	NYSE	FIX	Tue, Jun 12, 2018	47.35	47.90	47.05	47.90
5273	NYSE	FIX	Mon, Jun 11, 2018	47.30	47.55	47.05	47.35
5272	NYSE	FIX	Fri, Jun 8, 2018	47.15	47.85	47.15	47.45
5271	NYSE	FIX	Thu, Jun 7, 2018	48.25	48.25	46.55	47.45
5270	NYSE	FIX	Wed, Jun 6, 2018	48.40	48.85	47.90	48.15
5269	NYSE	FIX	Tue, Jun 5, 2018	47.60	48.80	47.60	48.50
5268	NYSE	FIX	Mon, Jun 4, 2018	47.40	47.83	47.20	47.70
5267	NYSE	FIX	Fri, Jun 1, 2018	47.20	47.65	46.95	47.10
5266	NYSE	FIX	Thu, May 31, 2018	47.55	47.70	46.80	46.85
5265	NYSE	FIX	Wed, May 30, 2018	46.90	47.65	46.90	47.55
5264	NYSE	FIX	Tue, May 29, 2018	46.20	46.80	45.93	46.40
5263	NYSE	FIX	Fri, May 25, 2018	46.10	46.50	45.55	46.45
5262	NYSE	FIX	Thu, May 24, 2018	45.65	46.40	45.30	46.25
5261	NYSE	FIX	Wed, May 23, 2018	45.85	46.25	45.50	45.75
5260	NYSE	FIX	Tue, May 22, 2018	46.75	46.75	45.90	46.00
5259	NYSE	FIX	Mon, May 21, 2018	46.20	46.65	45.95	46.60
5258	NYSE	FIX	Fri, May 18, 2018	46.30	46.35	45.95	46.05
5257	NYSE	FIX	Thu, May 17, 2018	45.75	46.35	45.75	46.10
5256	NYSE	FIX	Wed, May 16, 2018	44.90	46.10	44.78	45.70
5255	NYSE	FIX	Tue, May 15, 2018	44.55	44.85	44.40	44.75
5254	NYSE	FIX	Mon, May 14, 2018	45.20	45.25	44.70	44.75
5253	NYSE	FIX	Fri, May 11, 2018	45.35	45.65	44.75	45.15
5252	NYSE	FIX	Thu, May 10, 2018	45.00	45.55	44.70	45.42
5251	NYSE	FIX	Wed, May 9, 2018	44.65	45.15	44.25	44.90
5250	NYSE	FIX	Tue, May 8, 2018	43.10	44.45	42.95	44.40
5249	NYSE	FIX	Mon, May 7, 2018	43.00	43.20	42.45	42.95
5248	NYSE	FIX	Fri, May 4, 2018	42.25	42.93	41.70	42.75
5247	NYSE	FIX	Thu, May 3, 2018	41.95	42.60	41.40	42.45
5246	NYSE	FIX	Wed, May 2, 2018	42.00	42.25	41.45	42.00
5245	NYSE	FIX	Tue, May 1, 2018	42.00	42.00	41.30	42.00
5244	NYSE	FIX	Mon, Apr 30, 2018	43.45	43.60	41.95	42.20
5243	NYSE	FIX	Fri, Apr 27, 2018	48.70	48.95	43.35	43.75
5242	NYSE	FIX	Thu, Apr 26, 2018	41.95	41.95	41.23	41.55
5241	NYSE	FIX	Wed, Apr 25, 2018	41.70	41.88	41.20	41.65
5240	NYSE	FIX	Tue, Apr 24, 2018	42.05	42.15	41.35	41.70
5239	NYSE	FIX	Mon, Apr 23, 2018	41.75	42.10	41.55	41.85
5238	NYSE	FIX	Fri, Apr 20, 2018	42.10	42.30	41.50	41.75
5237	NYSE	FIX	Thu, Apr 19, 2018	42.60	42.80	42.00	42.15
5236	NYSE	FIX	Wed, Apr 18, 2018	41.90	42.95	41.83	42.85
5235	NYSE	FIX	Tue, Apr 17, 2018	41.75	42.40	41.50	41.65
5234	NYSE	FIX	Mon, Apr 16, 2018	40.85	41.90	40.85	41.65
5233	NYSE	FIX	Fri, Apr 13, 2018	41.15	41.15	40.60	40.65
5232	NYSE	FIX	Thu, Apr 12, 2018	41.15	41.45	40.95	41.05
5231	NYSE	FIX	Wed, Apr 11, 2018	40.90	41.00	40.55	40.95
5230	NYSE	FIX	Tue, Apr 10, 2018	40.65	41.10	40.50	40.95
5229	NYSE	FIX	Mon, Apr 9, 2018	40.65	40.75	40.05	40.15
5228	NYSE	FIX	Fri, Apr 6, 2018	41.20	41.55	40.38	40.50
5227	NYSE	FIX	Thu, Apr 5, 2018	41.20	41.55	41.00	41.50
5226	NYSE	FIX	Wed, Apr 4, 2018	40.65	41.08	40.15	41.05
5225	NYSE	FIX	Tue, Apr 3, 2018	40.55	41.35	40.45	41.30
5224	NYSE	FIX	Mon, Apr 2, 2018	41.15	41.40	39.95	40.40
5223	NYSE	FIX	Thu, Mar 29, 2018	40.70	41.55	40.55	41.25
5222	NYSE	FIX	Wed, Mar 28, 2018	40.10	40.60	39.90	40.55
5221	NYSE	FIX	Tue, Mar 27, 2018	40.60	40.65	39.90	40.05
5220	NYSE	FIX	Mon, Mar 26, 2018	40.55	41.00	39.95	40.55
5219	NYSE	FIX	Fri, Mar 23, 2018	40.90	41.30	39.85	39.85
5218	NYSE	FIX	Thu, Mar 22, 2018	41.80	41.95	40.75	40.80
5217	NYSE	FIX	Wed, Mar 21, 2018	42.00	42.50	41.95	42.05
5216	NYSE	FIX	Tue, Mar 20, 2018	42.20	42.45	41.95	42.10
5215	NYSE	FIX	Mon, Mar 19, 2018	42.70	42.70	41.50	42.15
5214	NYSE	FIX	Fri, Mar 16, 2018	42.30	42.90	42.30	42.85
5213	NYSE	FIX	Thu, Mar 15, 2018	42.50	42.65	42.15	42.35
5212	NYSE	FIX	Wed, Mar 14, 2018	42.55	42.60	42.15	42.35
5211	NYSE	FIX	Tue, Mar 13, 2018	42.80	43.40	42.30	42.45
5210	NYSE	FIX	Mon, Mar 12, 2018	42.75	43.10	42.40	42.60
5209	NYSE	FIX	Fri, Mar 9, 2018	41.80	42.65	41.75	42.60
5208	NYSE	FIX	Thu, Mar 8, 2018	42.65	42.65	41.30	41.63
5207	NYSE	FIX	Wed, Mar 7, 2018	41.20	42.70	41.10	42.50
5206	NYSE	FIX	Tue, Mar 6, 2018	40.90	41.60	40.53	41.45
5205	NYSE	FIX	Mon, Mar 5, 2018	40.75	40.95	40.40	40.65
5204	NYSE	FIX	Fri, Mar 2, 2018	40.10	41.00	39.85	40.90
5203	NYSE	FIX	Thu, Mar 1, 2018	41.00	41.40	40.45	40.45
5202	NYSE	FIX	Wed, Feb 28, 2018	41.50	42.20	40.95	41.05
5201	NYSE	FIX	Tue, Feb 27, 2018	42.40	43.25	41.25	41.35
5200	NYSE	FIX	Mon, Feb 26, 2018	41.45	42.50	41.10	42.45
5199	NYSE	FIX	Fri, Feb 23, 2018	40.40	42.00	39.40	41.00
5198	NYSE	FIX	Thu, Feb 22, 2018	40.95	42.05	40.60	42.00
5197	NYSE	FIX	Wed, Feb 21, 2018	40.65	41.45	40.60	40.80
5196	NYSE	FIX	Tue, Feb 20, 2018	41.25	41.50	40.55	40.60
5195	NYSE	FIX	Fri, Feb 16, 2018	41.25	41.90	41.25	41.40
5194	NYSE	FIX	Thu, Feb 15, 2018	41.25	41.50	40.65	41.45
5193	NYSE	FIX	Wed, Feb 14, 2018	40.35	41.20	40.25	41.10
5192	NYSE	FIX	Tue, Feb 13, 2018	40.30	41.00	40.30	40.85
5191	NYSE	FIX	Mon, Feb 12, 2018	40.65	41.00	39.90	40.50
5190	NYSE	FIX	Fri, Feb 9, 2018	40.35	41.00	39.65	40.60
5189	NYSE	FIX	Thu, Feb 8, 2018	40.85	40.95	39.90	39.90
5188	NYSE	FIX	Wed, Feb 7, 2018	40.95	41.25	40.55	40.70
5187	NYSE	FIX	Tue, Feb 6, 2018	40.05	41.45	40.05	40.95
5186	NYSE	FIX	Mon, Feb 5, 2018	42.15	42.50	40.85	40.90
5185	NYSE	FIX	Fri, Feb 2, 2018	42.80	42.95	42.40	42.60
5184	NYSE	FIX	Thu, Feb 1, 2018	42.45	43.05	42.15	43.00
5183	NYSE	FIX	Wed, Jan 31, 2018	43.85	44.10	42.55	42.60
5182	NYSE	FIX	Tue, Jan 30, 2018	43.55	44.10	43.25	43.60
5181	NYSE	FIX	Mon, Jan 29, 2018	43.80	44.20	43.70	43.90
5180	NYSE	FIX	Fri, Jan 26, 2018	44.60	44.65	43.20	43.80
5179	NYSE	FIX	Thu, Jan 25, 2018	43.55	44.45	42.95	44.45
5178	NYSE	FIX	Wed, Jan 24, 2018	43.85	43.88	43.28	43.30
5177	NYSE	FIX	Tue, Jan 23, 2018	43.50	43.55	42.95	43.55
5176	NYSE	FIX	Mon, Jan 22, 2018	43.90	43.90	43.25	43.50
5175	NYSE	FIX	Fri, Jan 19, 2018	42.95	43.95	42.95	43.95
5174	NYSE	FIX	Thu, Jan 18, 2018	43.50	43.60	42.97	43.05
5173	NYSE	FIX	Wed, Jan 17, 2018	43.40	43.60	43.00	43.55
5172	NYSE	FIX	Tue, Jan 16, 2018	44.45	44.70	43.00	43.10
5171	NYSE	FIX	Fri, Jan 12, 2018	43.75	44.65	43.45	44.10
5170	NYSE	FIX	Thu, Jan 11, 2018	42.40	43.75	42.10	43.70
5169	NYSE	FIX	Wed, Jan 10, 2018	42.10	42.45	41.60	42.35
5168	NYSE	FIX	Tue, Jan 9, 2018	42.35	42.80	41.95	42.00
5167	NYSE	FIX	Mon, Jan 8, 2018	42.10	42.45	41.70	42.25
5166	NYSE	FIX	Fri, Jan 5, 2018	43.00	43.00	41.88	42.25
5165	NYSE	FIX	Thu, Jan 4, 2018	43.15	43.35	42.75	42.95
5164	NYSE	FIX	Wed, Jan 3, 2018	43.45	43.45	42.95	43.00
5163	NYSE	FIX	Tue, Jan 2, 2018	43.85	44.30	43.05	43.50
5162	NYSE	FIX	Fri, Dec 29, 2017	44.00	44.25	43.55	43.65
5161	NYSE	FIX	Thu, Dec 28, 2017	43.90	44.15	43.70	43.85
5160	NYSE	FIX	Wed, Dec 27, 2017	43.90	44.00	43.60	43.80
5159	NYSE	FIX	Tue, Dec 26, 2017	44.40	44.60	43.80	43.90
5158	NYSE	FIX	Fri, Dec 22, 2017	44.70	44.70	44.10	44.30
5157	NYSE	FIX	Thu, Dec 21, 2017	44.35	44.80	43.85	44.65
5156	NYSE	FIX	Wed, Dec 20, 2017	44.05	44.50	43.85	44.15
5155	NYSE	FIX	Tue, Dec 19, 2017	44.00	44.20	43.55	43.75
5154	NYSE	FIX	Mon, Dec 18, 2017	44.00	44.25	43.55	44.00
5153	NYSE	FIX	Fri, Dec 15, 2017	42.75	43.95	42.75	43.55
5152	NYSE	FIX	Thu, Dec 14, 2017	43.15	43.15	42.45	42.55
5151	NYSE	FIX	Wed, Dec 13, 2017	42.90	43.50	42.90	43.20
5150	NYSE	FIX	Tue, Dec 12, 2017	43.25	43.80	42.90	42.90
5149	NYSE	FIX	Mon, Dec 11, 2017	43.45	43.45	42.70	43.05
5148	NYSE	FIX	Fri, Dec 8, 2017	43.20	43.50	42.65	43.30
5147	NYSE	FIX	Thu, Dec 7, 2017	42.95	43.40	42.60	42.85
5146	NYSE	FIX	Wed, Dec 6, 2017	43.00	43.60	42.80	42.85
5145	NYSE	FIX	Tue, Dec 5, 2017	43.25	43.50	42.80	43.05
5144	NYSE	FIX	Mon, Dec 4, 2017	43.20	43.80	42.65	43.25
5143	NYSE	FIX	Fri, Dec 1, 2017	43.10	43.10	41.10	42.55
5142	NYSE	FIX	Thu, Nov 30, 2017	43.40	43.65	42.65	42.95
5141	NYSE	FIX	Wed, Nov 29, 2017	42.70	43.20	42.68	43.15
5140	NYSE	FIX	Tue, Nov 28, 2017	41.90	42.80	41.65	42.75
5139	NYSE	FIX	Mon, Nov 27, 2017	42.15	42.35	41.70	41.85
5138	NYSE	FIX	Fri, Nov 24, 2017	42.05	42.45	41.70	42.15
5137	NYSE	FIX	Wed, Nov 22, 2017	42.85	43.08	41.95	42.00
5136	NYSE	FIX	Tue, Nov 21, 2017	42.00	43.10	42.00	42.85
5135	NYSE	FIX	Mon, Nov 20, 2017	41.40	41.90	41.40	41.80
5134	NYSE	FIX	Fri, Nov 17, 2017	41.05	41.50	40.95	41.40
5133	NYSE	FIX	Thu, Nov 16, 2017	41.05	41.40	41.00	41.35
5132	NYSE	FIX	Wed, Nov 15, 2017	40.15	40.85	39.82	40.70
5131	NYSE	FIX	Tue, Nov 14, 2017	40.10	40.45	39.65	40.25
5130	NYSE	FIX	Mon, Nov 13, 2017	40.85	41.00	40.25	40.45
5129	NYSE	FIX	Fri, Nov 10, 2017	40.40	41.50	40.25	41.15
5128	NYSE	FIX	Thu, Nov 9, 2017	42.55	42.60	41.55	41.95
5127	NYSE	FIX	Wed, Nov 8, 2017	42.30	43.00	41.90	42.88
5126	NYSE	FIX	Tue, Nov 7, 2017	42.65	42.90	42.25	42.55
5125	NYSE	FIX	Mon, Nov 6, 2017	42.35	42.75	42.01	42.50
5124	NYSE	FIX	Fri, Nov 3, 2017	41.95	42.45	41.85	42.25
5123	NYSE	FIX	Thu, Nov 2, 2017	42.50	42.70	41.68	41.95
5122	NYSE	FIX	Wed, Nov 1, 2017	44.40	44.50	42.10	42.45
5121	NYSE	FIX	Tue, Oct 31, 2017	42.90	44.68	42.60	44.30
5120	NYSE	FIX	Mon, Oct 30, 2017	42.50	44.05	42.30	42.65
5119	NYSE	FIX	Fri, Oct 27, 2017	38.40	42.58	37.90	42.45
5118	NYSE	FIX	Thu, Oct 26, 2017	36.75	37.65	36.75	37.50
5117	NYSE	FIX	Wed, Oct 25, 2017	36.30	36.73	35.85	36.70
5116	NYSE	FIX	Tue, Oct 24, 2017	36.30	36.60	35.95	36.45
5115	NYSE	FIX	Mon, Oct 23, 2017	36.35	36.77	36.15	36.25
5114	NYSE	FIX	Fri, Oct 20, 2017	36.05	36.65	35.70	36.35
5113	NYSE	FIX	Thu, Oct 19, 2017	36.20	36.20	35.50	35.70
5112	NYSE	FIX	Wed, Oct 18, 2017	36.30	36.50	36.06	36.30
5111	NYSE	FIX	Tue, Oct 17, 2017	36.85	36.95	36.10	36.30
5110	NYSE	FIX	Mon, Oct 16, 2017	37.65	37.80	36.65	36.80
5109	NYSE	FIX	Fri, Oct 13, 2017	37.70	37.75	37.45	37.55
5108	NYSE	FIX	Thu, Oct 12, 2017	37.40	37.75	37.30	37.40
5107	NYSE	FIX	Wed, Oct 11, 2017	37.30	37.70	37.30	37.40
5106	NYSE	FIX	Tue, Oct 10, 2017	37.50	37.50	37.20	37.30
5105	NYSE	FIX	Mon, Oct 9, 2017	37.00	37.35	36.95	37.25
5104	NYSE	FIX	Fri, Oct 6, 2017	36.70	37.10	36.70	37.00
5103	NYSE	FIX	Thu, Oct 5, 2017	36.85	37.10	36.65	36.80
5102	NYSE	FIX	Wed, Oct 4, 2017	36.90	37.00	36.53	36.75
5101	NYSE	FIX	Tue, Oct 3, 2017	36.80	36.85	36.50	36.85
5100	NYSE	FIX	Mon, Oct 2, 2017	35.85	36.80	35.85	36.80
5099	NYSE	FIX	Fri, Sep 29, 2017	35.65	35.90	35.50	35.70
5098	NYSE	FIX	Thu, Sep 28, 2017	36.45	36.50	35.65	35.75
5097	NYSE	FIX	Wed, Sep 27, 2017	35.95	36.70	35.75	36.55
5096	NYSE	FIX	Tue, Sep 26, 2017	34.95	36.10	34.85	35.80
5095	NYSE	FIX	Mon, Sep 25, 2017	34.75	34.98	34.65	34.85
5094	NYSE	FIX	Fri, Sep 22, 2017	34.30	34.93	34.28	34.75
5093	NYSE	FIX	Thu, Sep 21, 2017	34.30	34.60	34.15	34.40
5092	NYSE	FIX	Wed, Sep 20, 2017	34.20	34.60	34.15	34.35
5091	NYSE	FIX	Tue, Sep 19, 2017	34.65	34.75	34.25	34.30
5090	NYSE	FIX	Mon, Sep 18, 2017	34.65	35.00	34.45	34.65
5089	NYSE	FIX	Fri, Sep 15, 2017	34.05	34.65	33.85	34.60
5088	NYSE	FIX	Thu, Sep 14, 2017	34.20	34.30	33.85	34.00
5087	NYSE	FIX	Wed, Sep 13, 2017	34.05	34.38	34.05	34.25
5086	NYSE	FIX	Tue, Sep 12, 2017	34.15	34.50	34.05	34.05
5085	NYSE	FIX	Mon, Sep 11, 2017	34.25	34.30	34.00	34.05
5084	NYSE	FIX	Fri, Sep 8, 2017	33.45	34.15	33.35	34.00
5083	NYSE	FIX	Thu, Sep 7, 2017	34.15	34.15	33.30	33.40
5082	NYSE	FIX	Wed, Sep 6, 2017	34.10	34.45	33.85	34.10
5081	NYSE	FIX	Tue, Sep 5, 2017	34.20	34.40	33.70	34.00
5080	NYSE	FIX	Fri, Sep 1, 2017	34.20	34.35	34.00	34.35
5079	NYSE	FIX	Thu, Aug 31, 2017	33.85	34.30	33.80	34.05
5078	NYSE	FIX	Wed, Aug 30, 2017	33.40	33.73	33.20	33.70
5077	NYSE	FIX	Tue, Aug 29, 2017	33.10	33.45	33.10	33.35
5076	NYSE	FIX	Mon, Aug 28, 2017	33.05	33.55	33.05	33.25
5075	NYSE	FIX	Fri, Aug 25, 2017	33.10	33.40	32.95	33.00
5074	NYSE	FIX	Thu, Aug 24, 2017	33.00	33.20	32.90	32.95
5073	NYSE	FIX	Wed, Aug 23, 2017	32.90	33.03	32.80	32.95
5072	NYSE	FIX	Tue, Aug 22, 2017	32.80	33.23	32.80	33.15
5071	NYSE	FIX	Mon, Aug 21, 2017	32.95	32.95	32.65	32.80
5070	NYSE	FIX	Fri, Aug 18, 2017	32.60	32.98	32.50	32.90
5069	NYSE	FIX	Thu, Aug 17, 2017	32.55	33.15	32.45	32.80
5068	NYSE	FIX	Wed, Aug 16, 2017	32.70	32.90	32.60	32.80
5067	NYSE	FIX	Tue, Aug 15, 2017	33.10	33.24	32.60	32.60
5066	NYSE	FIX	Mon, Aug 14, 2017	32.95	33.40	32.95	33.05
5065	NYSE	FIX	Fri, Aug 11, 2017	32.30	32.80	31.90	32.55
5064	NYSE	FIX	Thu, Aug 10, 2017	33.30	33.35	32.55	32.55
5063	NYSE	FIX	Wed, Aug 9, 2017	33.70	33.95	33.40	33.53
5062	NYSE	FIX	Tue, Aug 8, 2017	33.35	34.30	33.35	33.95
5061	NYSE	FIX	Mon, Aug 7, 2017	33.15	33.50	33.00	33.35
5060	NYSE	FIX	Fri, Aug 4, 2017	32.90	33.45	32.90	33.20
5059	NYSE	FIX	Thu, Aug 3, 2017	33.05	33.35	32.70	32.90
5058	NYSE	FIX	Wed, Aug 2, 2017	33.50	33.55	32.75	33.05
5057	NYSE	FIX	Tue, Aug 1, 2017	33.70	34.20	33.50	33.50
5056	NYSE	FIX	Mon, Jul 31, 2017	33.65	33.80	32.61	33.30
5055	NYSE	FIX	Fri, Jul 28, 2017	35.85	35.85	33.70	33.75
5054	NYSE	FIX	Thu, Jul 27, 2017	36.55	37.35	36.40	36.70
5053	NYSE	FIX	Wed, Jul 26, 2017	36.45	36.45	35.90	36.40
5052	NYSE	FIX	Tue, Jul 25, 2017	36.35	36.85	36.30	36.45
5051	NYSE	FIX	Mon, Jul 24, 2017	36.45	36.50	35.90	36.15
5050	NYSE	FIX	Fri, Jul 21, 2017	37.10	37.10	36.10	36.55
5049	NYSE	FIX	Thu, Jul 20, 2017	36.50	36.85	36.30	36.75
5048	NYSE	FIX	Wed, Jul 19, 2017	36.15	36.70	36.05	36.55
5047	NYSE	FIX	Tue, Jul 18, 2017	36.40	36.60	36.10	36.15
5046	NYSE	FIX	Mon, Jul 17, 2017	36.70	36.75	36.25	36.60
5045	NYSE	FIX	Fri, Jul 14, 2017	36.45	36.90	36.45	36.70
5044	NYSE	FIX	Thu, Jul 13, 2017	36.10	36.65	36.05	36.60
5043	NYSE	FIX	Wed, Jul 12, 2017	36.00	36.45	35.75	36.15
5042	NYSE	FIX	Tue, Jul 11, 2017	35.55	36.35	35.50	35.65
5041	NYSE	FIX	Mon, Jul 10, 2017	36.00	36.20	35.50	35.60
5040	NYSE	FIX	Fri, Jul 7, 2017	36.20	36.35	35.50	36.30
5039	NYSE	FIX	Thu, Jul 6, 2017	36.45	36.55	35.93	36.00
5038	NYSE	FIX	Wed, Jul 5, 2017	37.10	37.25	36.25	36.70
5037	NYSE	FIX	Mon, Jul 3, 2017	37.05	37.25	36.90	37.15
5036	NYSE	FIX	Fri, Jun 30, 2017	36.95	37.28	36.65	37.10
5035	NYSE	FIX	Thu, Jun 29, 2017	36.90	36.90	36.50	36.85
5034	NYSE	FIX	Wed, Jun 28, 2017	36.35	36.85	36.15	36.75
5033	NYSE	FIX	Tue, Jun 27, 2017	36.15	36.50	35.50	36.05
5032	NYSE	FIX	Mon, Jun 26, 2017	35.40	36.33	35.35	36.20
5031	NYSE	FIX	Fri, Jun 23, 2017	35.10	35.50	34.95	35.40
5030	NYSE	FIX	Thu, Jun 22, 2017	34.95	35.28	34.90	35.10
5029	NYSE	FIX	Wed, Jun 21, 2017	35.10	35.25	34.80	34.95
5028	NYSE	FIX	Tue, Jun 20, 2017	35.50	35.65	35.00	35.10
5027	NYSE	FIX	Mon, Jun 19, 2017	35.60	35.90	35.55	35.70
5026	NYSE	FIX	Fri, Jun 16, 2017	35.50	35.90	35.35	35.65
5025	NYSE	FIX	Thu, Jun 15, 2017	35.75	36.00	35.45	35.70
5024	NYSE	FIX	Wed, Jun 14, 2017	36.15	36.20	35.80	35.85
5023	NYSE	FIX	Tue, Jun 13, 2017	36.00	36.43	35.80	36.10
5022	NYSE	FIX	Mon, Jun 12, 2017	36.40	36.70	35.83	35.95
5021	NYSE	FIX	Fri, Jun 9, 2017	35.00	36.30	34.95	36.30
5020	NYSE	FIX	Thu, Jun 8, 2017	34.35	35.28	34.19	35.00
5019	NYSE	FIX	Wed, Jun 7, 2017	34.40	34.40	34.00	34.30
5018	NYSE	FIX	Tue, Jun 6, 2017	34.00	34.60	33.90	34.40
5017	NYSE	FIX	Mon, Jun 5, 2017	34.85	34.85	34.05	34.30
5016	NYSE	FIX	Fri, Jun 2, 2017	34.45	35.45	34.40	34.90
5015	NYSE	FIX	Thu, Jun 1, 2017	34.55	34.55	33.95	34.55
5014	NYSE	FIX	Wed, May 31, 2017	34.45	34.70	33.95	34.45
5013	NYSE	FIX	Tue, May 30, 2017	34.75	34.95	34.35	34.45
5012	NYSE	FIX	Fri, May 26, 2017	34.85	34.95	34.70	34.90
5011	NYSE	FIX	Thu, May 25, 2017	35.00	35.35	34.65	34.90
5010	NYSE	FIX	Wed, May 24, 2017	34.90	35.10	34.60	34.80
5009	NYSE	FIX	Tue, May 23, 2017	34.85	35.08	34.60	34.90
5008	NYSE	FIX	Mon, May 22, 2017	34.80	35.00	34.60	34.80
5007	NYSE	FIX	Fri, May 19, 2017	35.00	35.40	34.75	34.80
5006	NYSE	FIX	Thu, May 18, 2017	35.25	35.65	34.83	35.00
5005	NYSE	FIX	Wed, May 17, 2017	34.75	35.40	34.60	35.35
5004	NYSE	FIX	Tue, May 16, 2017	35.10	35.35	34.60	35.10
5003	NYSE	FIX	Mon, May 15, 2017	34.75	35.20	34.70	35.10
5002	NYSE	FIX	Fri, May 12, 2017	35.15	35.15	34.50	34.65
5001	NYSE	FIX	Thu, May 11, 2017	35.30	35.58	34.80	35.20
5000	NYSE	FIX	Wed, May 10, 2017	35.45	35.55	35.05	35.35
4999	NYSE	FIX	Tue, May 9, 2017	35.25	36.00	35.20	35.43
4998	NYSE	FIX	Mon, May 8, 2017	35.45	35.80	35.18	35.30
4997	NYSE	FIX	Fri, May 5, 2017	36.15	36.15	35.20	35.60
4996	NYSE	FIX	Thu, May 4, 2017	35.95	36.25	35.55	36.05
4995	NYSE	FIX	Wed, May 3, 2017	35.90	35.95	35.20	35.65
4994	NYSE	FIX	Tue, May 2, 2017	37.00	37.30	36.00	36.20
4993	NYSE	FIX	Mon, May 1, 2017	36.80	37.85	35.90	37.05
4992	NYSE	FIX	Fri, Apr 28, 2017	36.55	37.15	36.22	36.70
4991	NYSE	FIX	Thu, Apr 27, 2017	36.95	37.10	35.35	36.65
4990	NYSE	FIX	Wed, Apr 26, 2017	36.35	37.15	36.05	37.05
4989	NYSE	FIX	Tue, Apr 25, 2017	36.30	36.80	36.15	36.45
4988	NYSE	FIX	Mon, Apr 24, 2017	35.75	36.30	35.35	35.90
4987	NYSE	FIX	Fri, Apr 21, 2017	35.55	35.65	35.10	35.15
4986	NYSE	FIX	Thu, Apr 20, 2017	35.60	35.90	35.30	35.75
4985	NYSE	FIX	Wed, Apr 19, 2017	35.60	36.03	35.30	35.45
4984	NYSE	FIX	Tue, Apr 18, 2017	35.40	35.65	35.00	35.45
4983	NYSE	FIX	Mon, Apr 17, 2017	34.95	35.70	34.95	35.55
4982	NYSE	FIX	Thu, Apr 13, 2017	35.70	35.80	34.90	34.95
4981	NYSE	FIX	Wed, Apr 12, 2017	36.40	36.40	35.58	35.65
4980	NYSE	FIX	Tue, Apr 11, 2017	35.15	36.65	35.10	36.40
4979	NYSE	FIX	Mon, Apr 10, 2017	35.05	35.40	34.67	34.95
4978	NYSE	FIX	Fri, Apr 7, 2017	35.00	35.35	34.90	35.15
4977	NYSE	FIX	Thu, Apr 6, 2017	35.35	35.45	34.85	35.25
4976	NYSE	FIX	Wed, Apr 5, 2017	35.65	36.20	35.05	35.35
4975	NYSE	FIX	Tue, Apr 4, 2017	35.50	35.75	35.15	35.40
4974	NYSE	FIX	Mon, Apr 3, 2017	36.75	36.80	35.14	35.50
4973	NYSE	FIX	Fri, Mar 31, 2017	35.60	36.95	35.60	36.65
4972	NYSE	FIX	Thu, Mar 30, 2017	35.45	35.95	35.45	35.90
4971	NYSE	FIX	Wed, Mar 29, 2017	35.10	35.70	34.95	35.45
4970	NYSE	FIX	Tue, Mar 28, 2017	34.95	35.35	34.65	35.25
4969	NYSE	FIX	Mon, Mar 27, 2017	34.50	35.20	33.95	35.00
4968	NYSE	FIX	Fri, Mar 24, 2017	35.10	35.40	34.70	34.95
4967	NYSE	FIX	Thu, Mar 23, 2017	35.05	35.55	34.85	35.00
4966	NYSE	FIX	Wed, Mar 22, 2017	34.95	35.50	34.60	35.10
4965	NYSE	FIX	Tue, Mar 21, 2017	36.20	36.25	35.00	35.10
4964	NYSE	FIX	Mon, Mar 20, 2017	36.40	36.40	35.80	36.10
4963	NYSE	FIX	Fri, Mar 17, 2017	36.20	36.55	35.60	36.40
4962	NYSE	FIX	Thu, Mar 16, 2017	36.55	36.65	35.80	36.15
4961	NYSE	FIX	Wed, Mar 15, 2017	36.00	36.45	35.80	36.20
4960	NYSE	FIX	Tue, Mar 14, 2017	36.00	36.00	35.40	35.80
4959	NYSE	FIX	Mon, Mar 13, 2017	36.00	36.40	35.90	36.10
4958	NYSE	FIX	Fri, Mar 10, 2017	35.80	36.38	35.80	36.15
4957	NYSE	FIX	Thu, Mar 9, 2017	36.15	36.35	35.35	35.65
4956	NYSE	FIX	Wed, Mar 8, 2017	36.85	37.15	36.25	36.25
4955	NYSE	FIX	Tue, Mar 7, 2017	37.00	37.40	36.60	36.63
4954	NYSE	FIX	Mon, Mar 6, 2017	37.60	37.60	36.70	36.95
4953	NYSE	FIX	Fri, Mar 3, 2017	38.40	38.55	37.30	37.60
4952	NYSE	FIX	Thu, Mar 2, 2017	38.35	38.60	38.05	38.40
4951	NYSE	FIX	Wed, Mar 1, 2017	39.00	39.30	38.25	38.45
4950	NYSE	FIX	Tue, Feb 28, 2017	38.55	38.65	37.70	38.15
4949	NYSE	FIX	Mon, Feb 27, 2017	38.75	39.67	38.53	38.65
4948	NYSE	FIX	Fri, Feb 24, 2017	34.40	38.85	34.40	38.65
4947	NYSE	FIX	Thu, Feb 23, 2017	33.90	33.90	32.65	32.85
4946	NYSE	FIX	Wed, Feb 22, 2017	34.25	34.26	33.63	33.70
4945	NYSE	FIX	Tue, Feb 21, 2017	33.80	34.45	33.75	34.35
4944	NYSE	FIX	Fri, Feb 17, 2017	34.10	34.10	33.40	33.65
4943	NYSE	FIX	Thu, Feb 16, 2017	34.00	34.10	33.60	34.05
4942	NYSE	FIX	Wed, Feb 15, 2017	34.05	34.45	33.70	34.00
4941	NYSE	FIX	Tue, Feb 14, 2017	33.90	34.25	33.30	34.25
4940	NYSE	FIX	Mon, Feb 13, 2017	34.40	34.50	33.80	34.10
4939	NYSE	FIX	Fri, Feb 10, 2017	33.65	34.15	33.20	34.05
4938	NYSE	FIX	Thu, Feb 9, 2017	32.95	33.70	32.50	33.50
4937	NYSE	FIX	Wed, Feb 8, 2017	33.45	33.45	32.67	32.90
4936	NYSE	FIX	Tue, Feb 7, 2017	33.70	33.80	33.30	33.65
4935	NYSE	FIX	Mon, Feb 6, 2017	34.25	34.40	33.45	33.55
4934	NYSE	FIX	Fri, Feb 3, 2017	34.05	34.45	33.85	34.40
4933	NYSE	FIX	Thu, Feb 2, 2017	33.70	33.85	33.15	33.70
4932	NYSE	FIX	Wed, Feb 1, 2017	34.10	34.20	33.60	33.75
4931	NYSE	FIX	Tue, Jan 31, 2017	33.45	33.85	33.10	33.85
4930	NYSE	FIX	Mon, Jan 30, 2017	33.70	33.85	33.21	33.65
4929	NYSE	FIX	Fri, Jan 27, 2017	34.20	34.20	33.75	33.95
4928	NYSE	FIX	Thu, Jan 26, 2017	33.90	34.35	33.90	34.05
4927	NYSE	FIX	Wed, Jan 25, 2017	33.90	34.25	33.80	34.05
4926	NYSE	FIX	Tue, Jan 24, 2017	32.90	33.90	32.90	33.70
4925	NYSE	FIX	Mon, Jan 23, 2017	33.20	33.40	32.60	32.85
4924	NYSE	FIX	Fri, Jan 20, 2017	33.05	33.30	32.80	33.25
4923	NYSE	FIX	Thu, Jan 19, 2017	33.00	33.10	32.73	33.00
4922	NYSE	FIX	Wed, Jan 18, 2017	33.05	33.10	32.60	33.05
4921	NYSE	FIX	Tue, Jan 17, 2017	33.75	33.75	32.80	32.90
4920	NYSE	FIX	Fri, Jan 13, 2017	33.00	34.00	33.00	33.80
4919	NYSE	FIX	Thu, Jan 12, 2017	33.00	33.00	32.25	32.65
4918	NYSE	FIX	Wed, Jan 11, 2017	32.45	32.95	32.35	32.95
4917	NYSE	FIX	Tue, Jan 10, 2017	32.25	32.80	32.25	32.50
4916	NYSE	FIX	Mon, Jan 9, 2017	32.70	32.85	32.15	32.30
4915	NYSE	FIX	Fri, Jan 6, 2017	33.60	33.63	32.80	32.80
4914	NYSE	FIX	Thu, Jan 5, 2017	34.00	34.10	33.35	33.45
4913	NYSE	FIX	Wed, Jan 4, 2017	33.05	34.05	33.05	34.00
4912	NYSE	FIX	Tue, Jan 3, 2017	33.45	33.65	32.75	33.20
4911	NYSE	FIX	Fri, Dec 30, 2016	33.75	33.96	33.15	33.30
4910	NYSE	FIX	Thu, Dec 29, 2016	33.70	34.00	33.35	33.65
4909	NYSE	FIX	Wed, Dec 28, 2016	34.60	34.65	33.50	33.60
4908	NYSE	FIX	Tue, Dec 27, 2016	33.95	35.25	33.90	34.60
4907	NYSE	FIX	Fri, Dec 23, 2016	33.85	34.00	33.53	33.70
4906	NYSE	FIX	Thu, Dec 22, 2016	34.40	34.60	33.75	33.80
4905	NYSE	FIX	Wed, Dec 21, 2016	34.40	34.75	34.30	34.35
4904	NYSE	FIX	Tue, Dec 20, 2016	34.55	34.95	34.20	34.35
4903	NYSE	FIX	Mon, Dec 19, 2016	34.50	34.65	33.80	34.25
4902	NYSE	FIX	Fri, Dec 16, 2016	34.40	34.90	33.90	34.40
4901	NYSE	FIX	Thu, Dec 15, 2016	34.30	34.68	33.75	34.20
4900	NYSE	FIX	Wed, Dec 14, 2016	34.50	34.75	34.10	34.15
4899	NYSE	FIX	Tue, Dec 13, 2016	34.85	34.95	34.15	34.70
4898	NYSE	FIX	Mon, Dec 12, 2016	34.25	34.90	34.20	34.60
4897	NYSE	FIX	Fri, Dec 9, 2016	34.85	34.85	34.20	34.35
4896	NYSE	FIX	Thu, Dec 8, 2016	34.00	34.80	33.85	34.70
4895	NYSE	FIX	Wed, Dec 7, 2016	33.60	34.00	33.15	33.95
4894	NYSE	FIX	Tue, Dec 6, 2016	33.10	33.55	32.65	33.55
4893	NYSE	FIX	Mon, Dec 5, 2016	32.25	33.25	32.20	33.10
4892	NYSE	FIX	Fri, Dec 2, 2016	32.25	32.40	31.80	32.05
4891	NYSE	FIX	Thu, Dec 1, 2016	32.35	32.50	32.00	32.20
4890	NYSE	FIX	Wed, Nov 30, 2016	33.45	33.45	32.15	32.20
4889	NYSE	FIX	Tue, Nov 29, 2016	33.15	33.80	33.10	33.20
4888	NYSE	FIX	Mon, Nov 28, 2016	34.10	34.10	32.95	33.00
4887	NYSE	FIX	Fri, Nov 25, 2016	33.90	34.20	33.60	34.10
4886	NYSE	FIX	Wed, Nov 23, 2016	33.25	33.80	33.10	33.65
4885	NYSE	FIX	Tue, Nov 22, 2016	33.30	33.35	32.50	33.20
4884	NYSE	FIX	Mon, Nov 21, 2016	32.20	33.45	32.20	33.25
4883	NYSE	FIX	Fri, Nov 18, 2016	32.30	32.45	32.15	32.35
4882	NYSE	FIX	Thu, Nov 17, 2016	32.60	32.75	32.08	32.30
4881	NYSE	FIX	Wed, Nov 16, 2016	32.05	32.65	31.95	32.35
4880	NYSE	FIX	Tue, Nov 15, 2016	32.45	32.60	31.75	32.00
4879	NYSE	FIX	Mon, Nov 14, 2016	32.20	32.50	31.80	32.30
4878	NYSE	FIX	Fri, Nov 11, 2016	31.45	32.45	31.33	31.90
4877	NYSE	FIX	Thu, Nov 10, 2016	30.65	31.65	30.50	31.30
4876	NYSE	FIX	Wed, Nov 9, 2016	28.55	30.45	28.55	30.25
4875	NYSE	FIX	Tue, Nov 8, 2016	28.55	28.98	28.40	28.70
4874	NYSE	FIX	Mon, Nov 7, 2016	29.15	29.35	28.70	28.70
4873	NYSE	FIX	Fri, Nov 4, 2016	28.45	28.90	28.10	28.75
4872	NYSE	FIX	Thu, Nov 3, 2016	28.45	28.90	28.20	28.55
4871	NYSE	FIX	Wed, Nov 2, 2016	28.05	28.45	28.00	28.35
4870	NYSE	FIX	Tue, Nov 1, 2016	28.80	28.80	27.60	28.00
4869	NYSE	FIX	Mon, Oct 31, 2016	29.05	29.05	28.45	28.85
4868	NYSE	FIX	Fri, Oct 28, 2016	28.25	29.25	27.15	28.75
4867	NYSE	FIX	Thu, Oct 27, 2016	27.25	28.00	27.15	27.30
4866	NYSE	FIX	Wed, Oct 26, 2016	27.00	27.65	26.95	27.25
4865	NYSE	FIX	Tue, Oct 25, 2016	27.35	27.40	26.90	27.25
4864	NYSE	FIX	Mon, Oct 24, 2016	27.50	27.70	27.15	27.25
4863	NYSE	FIX	Fri, Oct 21, 2016	27.11	27.41	27.04	27.21
4862	NYSE	FIX	Thu, Oct 20, 2016	27.84	27.84	27.43	27.46
4861	NYSE	FIX	Wed, Oct 19, 2016	28.16	28.16	27.63	27.85
4860	NYSE	FIX	Tue, Oct 18, 2016	28.14	28.28	27.97	28.03
4859	NYSE	FIX	Mon, Oct 17, 2016	27.72	28.22	27.65	27.90
4858	NYSE	FIX	Fri, Oct 14, 2016	27.73	27.96	27.60	27.70
4857	NYSE	FIX	Thu, Oct 13, 2016	28.03	28.06	27.55	27.60
4856	NYSE	FIX	Wed, Oct 12, 2016	28.07	28.35	27.90	28.20
4855	NYSE	FIX	Tue, Oct 11, 2016	29.12	29.31	27.96	28.09
4854	NYSE	FIX	Mon, Oct 10, 2016	28.61	29.39	28.61	29.10
4853	NYSE	FIX	Fri, Oct 7, 2016	29.83	29.94	28.05	28.53
4852	NYSE	FIX	Thu, Oct 6, 2016	29.75	30.00	29.53	29.89
4851	NYSE	FIX	Wed, Oct 5, 2016	29.31	30.05	29.23	29.84
4850	NYSE	FIX	Tue, Oct 4, 2016	28.95	29.29	28.90	29.23
4849	NYSE	FIX	Mon, Oct 3, 2016	29.06	29.27	28.82	29.01
4848	NYSE	FIX	Fri, Sep 30, 2016	29.31	29.69	29.01	29.31
4847	NYSE	FIX	Thu, Sep 29, 2016	29.22	29.22	28.82	28.96
4846	NYSE	FIX	Wed, Sep 28, 2016	29.19	29.19	28.86	29.15
4845	NYSE	FIX	Tue, Sep 27, 2016	29.13	29.19	28.78	29.09
4844	NYSE	FIX	Mon, Sep 26, 2016	29.16	29.51	29.04	29.26
4843	NYSE	FIX	Fri, Sep 23, 2016	29.86	29.90	28.91	29.30
4842	NYSE	FIX	Thu, Sep 22, 2016	29.94	30.22	29.65	29.86
4841	NYSE	FIX	Wed, Sep 21, 2016	30.48	30.48	29.73	29.94
4840	NYSE	FIX	Tue, Sep 20, 2016	30.47	30.47	29.84	30.26
4839	NYSE	FIX	Mon, Sep 19, 2016	30.43	30.56	29.80	30.39
4838	NYSE	FIX	Fri, Sep 16, 2016	26.65	30.14	26.65	30.13
4837	NYSE	FIX	Thu, Sep 15, 2016	26.05	26.65	26.05	26.62
4836	NYSE	FIX	Wed, Sep 14, 2016	26.28	26.52	26.15	26.26
4835	NYSE	FIX	Tue, Sep 13, 2016	26.74	26.74	26.20	26.29
4834	NYSE	FIX	Mon, Sep 12, 2016	27.87	27.91	26.82	26.90
4833	NYSE	FIX	Fri, Sep 9, 2016	28.46	28.67	27.78	27.97
4832	NYSE	FIX	Thu, Sep 8, 2016	28.82	28.96	28.62	28.74
4831	NYSE	FIX	Wed, Sep 7, 2016	28.58	28.85	28.58	28.84
4830	NYSE	FIX	Tue, Sep 6, 2016	28.93	28.98	28.44	28.55
4829	NYSE	FIX	Fri, Sep 2, 2016	28.64	28.90	28.61	28.89
4828	NYSE	FIX	Thu, Sep 1, 2016	28.37	28.56	27.92	28.53
4827	NYSE	FIX	Wed, Aug 31, 2016	28.63	28.64	28.12	28.39
4826	NYSE	FIX	Tue, Aug 30, 2016	28.69	28.86	28.54	28.74
4825	NYSE	FIX	Mon, Aug 29, 2016	28.82	28.82	28.46	28.55
4824	NYSE	FIX	Fri, Aug 26, 2016	29.04	29.27	28.63	28.70
4823	NYSE	FIX	Thu, Aug 25, 2016	28.97	29.23	28.97	29.12
4822	NYSE	FIX	Wed, Aug 24, 2016	28.91	29.06	28.70	29.02
4821	NYSE	FIX	Tue, Aug 23, 2016	29.04	29.15	28.93	29.00
4820	NYSE	FIX	Mon, Aug 22, 2016	28.58	29.03	28.38	29.03
4819	NYSE	FIX	Fri, Aug 19, 2016	28.62	28.71	28.42	28.64
4818	NYSE	FIX	Thu, Aug 18, 2016	28.72	28.78	28.41	28.64
4817	NYSE	FIX	Wed, Aug 17, 2016	28.43	28.79	28.17	28.66
4816	NYSE	FIX	Tue, Aug 16, 2016	29.08	29.10	28.16	28.16
4815	NYSE	FIX	Mon, Aug 15, 2016	29.27	29.60	29.20	29.21
4814	NYSE	FIX	Fri, Aug 12, 2016	28.99	29.91	28.50	29.20
4813	NYSE	FIX	Thu, Aug 11, 2016	28.19	28.48	27.85	27.87
4812	NYSE	FIX	Wed, Aug 10, 2016	28.42	28.64	27.98	28.15
4811	NYSE	FIX	Tue, Aug 9, 2016	28.41	28.91	28.37	28.75
4810	NYSE	FIX	Mon, Aug 8, 2016	28.95	29.11	28.41	28.41
4809	NYSE	FIX	Fri, Aug 5, 2016	29.05	29.31	28.93	28.96
4808	NYSE	FIX	Thu, Aug 4, 2016	28.72	29.32	28.72	29.02
4807	NYSE	FIX	Wed, Aug 3, 2016	29.15	29.34	28.41	28.55
4806	NYSE	FIX	Tue, Aug 2, 2016	30.16	30.17	29.13	29.14
4805	NYSE	FIX	Mon, Aug 1, 2016	30.31	30.49	29.97	30.29
4804	NYSE	FIX	Fri, Jul 29, 2016	31.76	31.97	29.61	30.38
4803	NYSE	FIX	Thu, Jul 28, 2016	31.70	32.17	31.70	31.92
4802	NYSE	FIX	Wed, Jul 27, 2016	31.57	32.05	31.54	31.89
4801	NYSE	FIX	Tue, Jul 26, 2016	31.39	31.57	31.21	31.55
4800	NYSE	FIX	Mon, Jul 25, 2016	31.21	31.58	31.09	31.39
4799	NYSE	FIX	Fri, Jul 22, 2016	31.13	31.29	30.79	31.17
4798	NYSE	FIX	Thu, Jul 21, 2016	31.51	31.64	31.05	31.26
4797	NYSE	FIX	Wed, Jul 20, 2016	31.31	31.79	30.99	31.49
4796	NYSE	FIX	Tue, Jul 19, 2016	31.75	31.85	31.07	31.08
4795	NYSE	FIX	Mon, Jul 18, 2016	31.87	32.11	31.59	31.77
4794	NYSE	FIX	Fri, Jul 15, 2016	32.35	32.35	31.74	31.93
4793	NYSE	FIX	Thu, Jul 14, 2016	31.86	32.25	31.22	32.10
4792	NYSE	FIX	Wed, Jul 13, 2016	31.33	31.66	31.06	31.53
4791	NYSE	FIX	Tue, Jul 12, 2016	32.57	32.77	31.25	31.41
4790	NYSE	FIX	Mon, Jul 11, 2016	33.58	33.85	33.40	33.48
4789	NYSE	FIX	Fri, Jul 8, 2016	33.00	33.61	32.87	33.43
4788	NYSE	FIX	Thu, Jul 7, 2016	32.44	32.71	32.29	32.68
4787	NYSE	FIX	Wed, Jul 6, 2016	32.03	32.34	31.88	32.28
4786	NYSE	FIX	Tue, Jul 5, 2016	32.05	32.25	31.74	32.15
4785	NYSE	FIX	Fri, Jul 1, 2016	32.51	32.87	32.33	32.47
4784	NYSE	FIX	Thu, Jun 30, 2016	31.53	32.59	31.51	32.57
4783	NYSE	FIX	Wed, Jun 29, 2016	31.26	31.57	31.16	31.53
4782	NYSE	FIX	Tue, Jun 28, 2016	31.07	31.24	30.57	30.92
4781	NYSE	FIX	Mon, Jun 27, 2016	30.77	31.15	30.54	31.00
4780	NYSE	FIX	Fri, Jun 24, 2016	30.73	31.54	30.50	31.24
4779	NYSE	FIX	Thu, Jun 23, 2016	32.15	32.37	32.05	32.18
4778	NYSE	FIX	Wed, Jun 22, 2016	31.94	31.94	31.56	31.82
4777	NYSE	FIX	Tue, Jun 21, 2016	32.18	32.18	31.52	31.79
4776	NYSE	FIX	Mon, Jun 20, 2016	32.26	32.32	32.03	32.18
4775	NYSE	FIX	Fri, Jun 17, 2016	32.16	32.16	31.62	31.90
4774	NYSE	FIX	Thu, Jun 16, 2016	31.71	32.25	31.60	32.24
4773	NYSE	FIX	Wed, Jun 15, 2016	31.91	32.10	31.57	32.00
4772	NYSE	FIX	Tue, Jun 14, 2016	31.65	31.93	31.43	31.86
4771	NYSE	FIX	Mon, Jun 13, 2016	32.51	32.55	31.72	31.83
4770	NYSE	FIX	Fri, Jun 10, 2016	32.58	32.89	32.34	32.57
4769	NYSE	FIX	Thu, Jun 9, 2016	32.65	32.98	32.49	32.84
4768	NYSE	FIX	Wed, Jun 8, 2016	31.76	32.93	31.76	32.80
4767	NYSE	FIX	Tue, Jun 7, 2016	32.05	32.22	31.41	31.76
4766	NYSE	FIX	Mon, Jun 6, 2016	32.25	32.44	32.04	32.22
4765	NYSE	FIX	Fri, Jun 3, 2016	32.10	32.35	31.95	32.20
4764	NYSE	FIX	Thu, Jun 2, 2016	32.02	32.33	31.90	32.14
4763	NYSE	FIX	Wed, Jun 1, 2016	31.66	32.29	31.62	32.04
4762	NYSE	FIX	Tue, May 31, 2016	31.60	32.05	31.49	32.00
4761	NYSE	FIX	Fri, May 27, 2016	31.53	31.69	31.13	31.54
4760	NYSE	FIX	Thu, May 26, 2016	31.78	31.89	30.85	31.35
4759	NYSE	FIX	Wed, May 25, 2016	32.00	32.24	31.38	31.80
4758	NYSE	FIX	Tue, May 24, 2016	31.10	32.00	31.10	31.83
4757	NYSE	FIX	Mon, May 23, 2016	31.47	31.85	30.59	31.00
4756	NYSE	FIX	Fri, May 20, 2016	30.16	31.10	30.06	31.09
4755	NYSE	FIX	Thu, May 19, 2016	30.28	30.48	29.65	30.01
4754	NYSE	FIX	Wed, May 18, 2016	30.40	30.79	30.12	30.48
4753	NYSE	FIX	Tue, May 17, 2016	30.98	30.98	30.32	30.52
4752	NYSE	FIX	Mon, May 16, 2016	31.04	31.28	30.79	31.01
4751	NYSE	FIX	Fri, May 13, 2016	31.18	31.28	30.70	30.90
4750	NYSE	FIX	Thu, May 12, 2016	31.11	31.63	31.10	31.24
4749	NYSE	FIX	Wed, May 11, 2016	31.30	31.54	31.03	31.08
4748	NYSE	FIX	Tue, May 10, 2016	31.43	31.82	31.34	31.44
4747	NYSE	FIX	Mon, May 9, 2016	31.11	31.34	30.74	31.12
4746	NYSE	FIX	Fri, May 6, 2016	30.51	31.18	30.42	31.16
4745	NYSE	FIX	Thu, May 5, 2016	30.75	31.16	30.40	30.60
4744	NYSE	FIX	Wed, May 4, 2016	30.66	30.85	30.25	30.68
4743	NYSE	FIX	Tue, May 3, 2016	30.93	31.19	30.62	30.72
4742	NYSE	FIX	Mon, May 2, 2016	29.68	31.19	29.58	31.19
4741	NYSE	FIX	Fri, Apr 29, 2016	30.65	30.65	29.14	29.49
4740	NYSE	FIX	Thu, Apr 28, 2016	32.39	32.40	30.47	30.65
4739	NYSE	FIX	Wed, Apr 27, 2016	33.17	33.45	32.61	32.84
4738	NYSE	FIX	Tue, Apr 26, 2016	32.55	33.34	32.41	33.17
4737	NYSE	FIX	Mon, Apr 25, 2016	33.12	33.12	32.19	32.42
4736	NYSE	FIX	Fri, Apr 22, 2016	33.12	33.47	32.97	33.26
4735	NYSE	FIX	Thu, Apr 21, 2016	33.08	33.76	33.00	33.18
4734	NYSE	FIX	Wed, Apr 20, 2016	33.48	33.48	33.00	33.17
4733	NYSE	FIX	Tue, Apr 19, 2016	33.49	33.71	33.30	33.59
4732	NYSE	FIX	Mon, Apr 18, 2016	32.77	33.62	32.59	33.30
4731	NYSE	FIX	Fri, Apr 15, 2016	32.89	33.13	32.52	32.81
4730	NYSE	FIX	Thu, Apr 14, 2016	32.95	33.22	32.66	33.05
4729	NYSE	FIX	Wed, Apr 13, 2016	33.18	33.24	32.64	33.18
4728	NYSE	FIX	Tue, Apr 12, 2016	32.74	33.18	32.56	32.88
4727	NYSE	FIX	Mon, Apr 11, 2016	32.81	33.33	32.61	32.75
4726	NYSE	FIX	Fri, Apr 8, 2016	32.16	32.82	32.10	32.58
4725	NYSE	FIX	Thu, Apr 7, 2016	32.08	32.29	31.58	31.96
4724	NYSE	FIX	Wed, Apr 6, 2016	32.65	32.86	31.93	32.33
4723	NYSE	FIX	Tue, Apr 5, 2016	31.33	31.33	31.33	32.61
4722	NYSE	FIX	Mon, Apr 4, 2016	32.37	32.37	30.98	31.33
4721	NYSE	FIX	Fri, Apr 1, 2016	31.57	32.38	31.38	32.37
4720	NYSE	FIX	Thu, Mar 31, 2016	32.21	32.43	31.60	31.77
4719	NYSE	FIX	Wed, Mar 30, 2016	32.00	32.40	31.93	32.27
4718	NYSE	FIX	Tue, Mar 29, 2016	30.48	32.08	30.33	31.90
4717	NYSE	FIX	Mon, Mar 28, 2016	30.46	30.73	30.34	30.55
4716	NYSE	FIX	Thu, Mar 24, 2016	30.36	30.36	30.36	30.32
4715	NYSE	FIX	Wed, Mar 23, 2016	30.24	30.62	30.09	30.36
4714	NYSE	FIX	Tue, Mar 22, 2016	30.06	30.55	30.04	30.41
4713	NYSE	FIX	Mon, Mar 21, 2016	30.17	30.40	29.87	30.25
4712	NYSE	FIX	Fri, Mar 18, 2016	30.20	30.42	29.94	30.28
4711	NYSE	FIX	Thu, Mar 17, 2016	28.90	30.17	28.82	30.06
4710	NYSE	FIX	Wed, Mar 16, 2016	28.79	29.33	28.42	28.89
4709	NYSE	FIX	Tue, Mar 15, 2016	29.43	29.43	29.43	28.83
4708	NYSE	FIX	Mon, Mar 14, 2016	29.54	29.62	29.22	29.27
4707	NYSE	FIX	Fri, Mar 11, 2016	29.58	29.73	29.35	29.67
4706	NYSE	FIX	Thu, Mar 10, 2016	30.38	30.39	29.24	29.40
4705	NYSE	FIX	Wed, Mar 9, 2016	30.34	30.34	30.34	30.27
4704	NYSE	FIX	Tue, Mar 8, 2016	30.30	30.73	30.12	30.34
4703	NYSE	FIX	Mon, Mar 7, 2016	30.46	30.62	30.10	30.41
4702	NYSE	FIX	Fri, Mar 4, 2016	29.96	29.96	29.96	30.53
4701	NYSE	FIX	Thu, Mar 3, 2016	29.36	29.36	29.36	29.96
4700	NYSE	FIX	Wed, Mar 2, 2016	28.93	29.37	28.63	29.36
4699	NYSE	FIX	Tue, Mar 1, 2016	28.05	28.05	28.05	29.05
4698	NYSE	FIX	Mon, Feb 29, 2016	28.73	28.93	28.01	28.05
4697	NYSE	FIX	Fri, Feb 26, 2016	28.47	28.47	28.47	28.66
4696	NYSE	FIX	Thu, Feb 25, 2016	28.45	28.65	28.04	28.47
4695	NYSE	FIX	Wed, Feb 24, 2016	27.73	29.05	26.51	28.44
4694	NYSE	FIX	Tue, Feb 23, 2016	27.00	27.81	26.89	27.05
4693	NYSE	FIX	Mon, Feb 22, 2016	27.02	27.26	26.88	27.13
4692	NYSE	FIX	Fri, Feb 19, 2016	25.61	26.77	25.45	26.77
4691	NYSE	FIX	Thu, Feb 18, 2016	26.23	26.38	25.40	25.64
4690	NYSE	FIX	Wed, Feb 17, 2016	25.67	26.30	25.59	26.20
4689	NYSE	FIX	Tue, Feb 16, 2016	25.78	26.05	25.25	25.57
4688	NYSE	FIX	Fri, Feb 12, 2016	25.60	25.64	25.26	25.55
4687	NYSE	FIX	Thu, Feb 11, 2016	24.96	25.42	24.84	25.28
4686	NYSE	FIX	Wed, Feb 10, 2016	24.91	25.49	24.78	25.27
4685	NYSE	FIX	Tue, Feb 9, 2016	24.33	25.00	24.24	24.70
4684	NYSE	FIX	Mon, Feb 8, 2016	24.90	24.90	24.22	24.67
4683	NYSE	FIX	Fri, Feb 5, 2016	25.83	25.96	24.94	25.25
4682	NYSE	FIX	Thu, Feb 4, 2016	26.29	26.41	25.56	25.81
4681	NYSE	FIX	Wed, Feb 3, 2016	27.96	27.96	26.18	26.29
4680	NYSE	FIX	Tue, Feb 2, 2016	28.24	28.63	27.40	27.80
4679	NYSE	FIX	Mon, Feb 1, 2016	28.28	28.49	28.03	28.39
4678	NYSE	FIX	Fri, Jan 29, 2016	28.09	28.42	27.80	28.34
4677	NYSE	FIX	Thu, Jan 28, 2016	28.01	28.18	27.70	27.96
4676	NYSE	FIX	Wed, Jan 27, 2016	28.23	28.31	27.62	27.70
4675	NYSE	FIX	Tue, Jan 26, 2016	27.65	28.27	27.39	28.27
4674	NYSE	FIX	Mon, Jan 25, 2016	27.60	27.81	27.43	27.48
4673	NYSE	FIX	Fri, Jan 22, 2016	27.52	27.80	27.19	27.76
4672	NYSE	FIX	Thu, Jan 21, 2016	27.64	27.85	26.95	27.04
4671	NYSE	FIX	Wed, Jan 20, 2016	27.02	27.97	26.51	27.64
4670	NYSE	FIX	Tue, Jan 19, 2016	28.34	28.40	27.07	27.44
4669	NYSE	FIX	Fri, Jan 15, 2016	27.83	28.41	27.74	28.09
4668	NYSE	FIX	Thu, Jan 14, 2016	28.45	28.95	28.05	28.50
4667	NYSE	FIX	Wed, Jan 13, 2016	29.29	29.41	28.19	28.32
4666	NYSE	FIX	Tue, Jan 12, 2016	29.04	29.38	28.79	29.28
4665	NYSE	FIX	Mon, Jan 11, 2016	28.51	29.50	28.31	28.62
4664	NYSE	FIX	Fri, Jan 8, 2016	27.87	29.31	27.87	28.22
4663	NYSE	FIX	Thu, Jan 7, 2016	27.03	27.49	26.62	26.95
4662	NYSE	FIX	Wed, Jan 6, 2016	27.38	28.19	27.38	27.61
4661	NYSE	FIX	Tue, Jan 5, 2016	27.38	27.95	27.18	27.84
4660	NYSE	FIX	Mon, Jan 4, 2016	27.98	28.13	27.02	27.17
4659	NYSE	FIX	Thu, Dec 31, 2015	28.83	28.94	28.41	28.42
4658	NYSE	FIX	Wed, Dec 30, 2015	29.35	29.58	28.79	28.80
4657	NYSE	FIX	Tue, Dec 29, 2015	28.91	29.51	28.77	29.44
4656	NYSE	FIX	Mon, Dec 28, 2015	28.48	28.78	28.35	28.61
4655	NYSE	FIX	Thu, Dec 24, 2015	28.33	29.02	28.33	28.74
4654	NYSE	FIX	Wed, Dec 23, 2015	28.66	28.69	28.23	28.41
4653	NYSE	FIX	Tue, Dec 22, 2015	28.35	28.54	28.17	28.38
4652	NYSE	FIX	Mon, Dec 21, 2015	29.03	29.04	27.89	28.22
4651	NYSE	FIX	Fri, Dec 18, 2015	29.33	29.66	28.73	29.03
4650	NYSE	FIX	Thu, Dec 17, 2015	31.23	31.24	29.42	29.53
4649	NYSE	FIX	Wed, Dec 16, 2015	31.05	31.35	30.66	31.10
4648	NYSE	FIX	Tue, Dec 15, 2015	30.95	31.09	30.31	30.93
4647	NYSE	FIX	Mon, Dec 14, 2015	31.26	31.49	30.29	30.73
4646	NYSE	FIX	Fri, Dec 11, 2015	31.92	32.19	31.17	31.33
4645	NYSE	FIX	Thu, Dec 10, 2015	32.62	32.77	32.13	32.36
4644	NYSE	FIX	Wed, Dec 9, 2015	33.68	33.93	32.50	32.61
4643	NYSE	FIX	Tue, Dec 8, 2015	33.23	33.98	32.40	33.71
4642	NYSE	FIX	Mon, Dec 7, 2015	33.05	34.00	32.37	33.61
4641	NYSE	FIX	Fri, Dec 4, 2015	32.21	33.17	32.11	33.13
4640	NYSE	FIX	Thu, Dec 3, 2015	32.55	33.17	32.04	32.19
4639	NYSE	FIX	Wed, Dec 2, 2015	31.94	33.15	31.94	32.34
4638	NYSE	FIX	Tue, Dec 1, 2015	31.79	32.09	31.56	32.06
4637	NYSE	FIX	Mon, Nov 30, 2015	32.48	32.48	31.72	31.74
4636	NYSE	FIX	Fri, Nov 27, 2015	32.04	32.56	31.95	32.42
4635	NYSE	FIX	Wed, Nov 25, 2015	32.46	32.70	32.01	32.07
4634	NYSE	FIX	Tue, Nov 24, 2015	31.46	32.53	31.21	32.46
4633	NYSE	FIX	Mon, Nov 23, 2015	31.09	31.59	31.04	31.57
4632	NYSE	FIX	Fri, Nov 20, 2015	30.97	31.40	30.85	31.18
4631	NYSE	FIX	Thu, Nov 19, 2015	30.50	30.69	29.96	30.65
4630	NYSE	FIX	Wed, Nov 18, 2015	29.95	30.68	29.72	30.50
4629	NYSE	FIX	Tue, Nov 17, 2015	31.05	31.05	29.89	29.92
4628	NYSE	FIX	Mon, Nov 16, 2015	29.90	30.89	29.79	30.76
4627	NYSE	FIX	Fri, Nov 13, 2015	29.82	30.47	29.46	29.90
4626	NYSE	FIX	Thu, Nov 12, 2015	30.81	30.94	29.65	29.85
4625	NYSE	FIX	Wed, Nov 11, 2015	31.42	31.49	30.71	30.95
4624	NYSE	FIX	Tue, Nov 10, 2015	30.70	31.74	30.70	31.40
4623	NYSE	FIX	Mon, Nov 9, 2015	31.31	31.37	30.34	30.52
4622	NYSE	FIX	Fri, Nov 6, 2015	31.64	31.90	31.10	31.31
4621	NYSE	FIX	Thu, Nov 5, 2015	31.92	32.06	31.68	31.88
4620	NYSE	FIX	Wed, Nov 4, 2015	31.65	32.45	31.49	31.98
4619	NYSE	FIX	Tue, Nov 3, 2015	31.31	31.99	31.01	31.49
4618	NYSE	FIX	Mon, Nov 2, 2015	32.19	32.30	30.34	31.28
4617	NYSE	FIX	Fri, Oct 30, 2015	31.19	35.00	31.19	31.93
4616	NYSE	FIX	Thu, Oct 29, 2015	30.28	30.28	29.46	29.80
4615	NYSE	FIX	Wed, Oct 28, 2015	30.06	30.54	29.86	30.44
4614	NYSE	FIX	Tue, Oct 27, 2015	30.40	30.53	29.70	29.89
4613	NYSE	FIX	Mon, Oct 26, 2015	30.06	30.63	29.89	30.57
4612	NYSE	FIX	Fri, Oct 23, 2015	30.63	30.80	29.86	30.10
4611	NYSE	FIX	Thu, Oct 22, 2015	29.74	30.61	29.49	30.49
4610	NYSE	FIX	Wed, Oct 21, 2015	30.17	30.46	29.41	29.65
4609	NYSE	FIX	Tue, Oct 20, 2015	29.84	30.22	29.80	30.10
4608	NYSE	FIX	Mon, Oct 19, 2015	29.25	29.80	28.90	29.77
4607	NYSE	FIX	Fri, Oct 16, 2015	29.60	29.63	28.99	29.33
4606	NYSE	FIX	Thu, Oct 15, 2015	29.50	29.73	29.21	29.50
4605	NYSE	FIX	Wed, Oct 14, 2015	30.12	30.32	29.46	29.52
4604	NYSE	FIX	Tue, Oct 13, 2015	29.86	30.89	29.70	30.24
4603	NYSE	FIX	Mon, Oct 12, 2015	29.46	30.21	29.34	30.03
4602	NYSE	FIX	Fri, Oct 9, 2015	29.15	29.85	29.00	29.49
4601	NYSE	FIX	Thu, Oct 8, 2015	28.57	29.28	28.26	29.08
4600	NYSE	FIX	Wed, Oct 7, 2015	27.78	28.76	27.72	28.60
4599	NYSE	FIX	Tue, Oct 6, 2015	28.30	28.44	27.62	27.70
4598	NYSE	FIX	Mon, Oct 5, 2015	27.86	28.47	27.68	28.23
4597	NYSE	FIX	Fri, Oct 2, 2015	27.12	27.65	26.71	27.65
4596	NYSE	FIX	Thu, Oct 1, 2015	27.32	27.55	26.95	27.47
4595	NYSE	FIX	Wed, Sep 30, 2015	26.42	27.32	26.42	27.26
4594	NYSE	FIX	Tue, Sep 29, 2015	25.66	26.28	25.45	26.18
4593	NYSE	FIX	Mon, Sep 28, 2015	26.63	26.91	25.56	25.70
4592	NYSE	FIX	Fri, Sep 25, 2015	27.34	27.39	26.60	26.80
4591	NYSE	FIX	Thu, Sep 24, 2015	27.67	27.74	26.97	27.21
4590	NYSE	FIX	Wed, Sep 23, 2015	28.06	28.30	27.60	27.83
4589	NYSE	FIX	Tue, Sep 22, 2015	28.44	28.49	27.52	28.00
4588	NYSE	FIX	Mon, Sep 21, 2015	28.68	29.06	28.56	28.70
4587	NYSE	FIX	Fri, Sep 18, 2015	28.50	28.99	28.30	28.44
4586	NYSE	FIX	Thu, Sep 17, 2015	28.90	29.30	28.84	28.90
4585	NYSE	FIX	Wed, Sep 16, 2015	29.00	29.21	28.72	28.94
4584	NYSE	FIX	Tue, Sep 15, 2015	28.90	29.19	28.84	28.95
4583	NYSE	FIX	Mon, Sep 14, 2015	28.42	28.86	28.37	28.74
4582	NYSE	FIX	Fri, Sep 11, 2015	28.30	28.52	28.27	28.41
4581	NYSE	FIX	Thu, Sep 10, 2015	28.46	28.79	28.31	28.44
4580	NYSE	FIX	Wed, Sep 9, 2015	28.65	28.85	28.42	28.49
4579	NYSE	FIX	Tue, Sep 8, 2015	28.49	28.64	28.38	28.49
4578	NYSE	FIX	Fri, Sep 4, 2015	27.64	28.15	27.64	28.02
4577	NYSE	FIX	Thu, Sep 3, 2015	28.14	28.70	27.73	28.06
4576	NYSE	FIX	Wed, Sep 2, 2015	27.86	28.15	27.65	28.06
4575	NYSE	FIX	Tue, Sep 1, 2015	27.20	28.00	27.20	27.50
4574	NYSE	FIX	Mon, Aug 31, 2015	27.45	27.96	27.30	27.72
4573	NYSE	FIX	Fri, Aug 28, 2015	27.70	28.06	27.47	27.66
4572	NYSE	FIX	Thu, Aug 27, 2015	27.74	27.93	27.13	27.76
4571	NYSE	FIX	Wed, Aug 26, 2015	27.70	27.75	26.83	27.38
4570	NYSE	FIX	Tue, Aug 25, 2015	28.28	28.37	26.99	27.01
4569	NYSE	FIX	Mon, Aug 24, 2015	27.25	28.72	26.15	27.60
4568	NYSE	FIX	Fri, Aug 21, 2015	28.74	29.44	28.18	28.75
4567	NYSE	FIX	Thu, Aug 20, 2015	29.26	29.58	29.00	29.26
4566	NYSE	FIX	Wed, Aug 19, 2015	29.07	29.79	29.00	29.45
4565	NYSE	FIX	Tue, Aug 18, 2015	29.37	29.70	29.05	29.18
4564	NYSE	FIX	Mon, Aug 17, 2015	29.30	29.37	28.88	29.29
4563	NYSE	FIX	Fri, Aug 14, 2015	29.38	29.47	29.08	29.33
4562	NYSE	FIX	Thu, Aug 13, 2015	28.58	29.65	28.46	29.35
4561	NYSE	FIX	Wed, Aug 12, 2015	27.75	28.46	27.47	28.43
4560	NYSE	FIX	Tue, Aug 11, 2015	29.17	29.56	27.35	27.93
4559	NYSE	FIX	Mon, Aug 10, 2015	28.70	30.32	28.50	30.12
4558	NYSE	FIX	Fri, Aug 7, 2015	29.08	29.58	27.98	28.45
4557	NYSE	FIX	Thu, Aug 6, 2015	29.51	30.01	28.41	29.23
4556	NYSE	FIX	Wed, Aug 5, 2015	28.96	29.46	28.78	29.45
4555	NYSE	FIX	Tue, Aug 4, 2015	27.85	28.80	27.80	28.79
4554	NYSE	FIX	Mon, Aug 3, 2015	27.90	27.95	27.37	27.62
4553	NYSE	FIX	Fri, Jul 31, 2015	26.00	28.14	25.79	27.64
4552	NYSE	FIX	Thu, Jul 30, 2015	24.31	24.74	24.25	24.48
4551	NYSE	FIX	Wed, Jul 29, 2015	24.25	24.45	24.05	24.39
4550	NYSE	FIX	Tue, Jul 28, 2015	24.60	24.60	24.10	24.20
4549	NYSE	FIX	Mon, Jul 27, 2015	24.82	24.82	23.98	24.54
4548	NYSE	FIX	Fri, Jul 24, 2015	25.39	25.62	24.68	24.87
4547	NYSE	FIX	Thu, Jul 23, 2015	25.55	25.56	24.93	25.50
4546	NYSE	FIX	Wed, Jul 22, 2015	24.22	25.51	24.15	25.45
4545	NYSE	FIX	Tue, Jul 21, 2015	23.71	24.46	23.71	24.22
4544	NYSE	FIX	Mon, Jul 20, 2015	23.43	23.64	23.11	23.63
4543	NYSE	FIX	Fri, Jul 17, 2015	23.07	23.75	22.96	23.36
4542	NYSE	FIX	Thu, Jul 16, 2015	23.18	23.38	22.99	23.11
4541	NYSE	FIX	Wed, Jul 15, 2015	23.68	23.78	22.91	22.98
4540	NYSE	FIX	Tue, Jul 14, 2015	23.42	23.88	23.18	23.74
4539	NYSE	FIX	Mon, Jul 13, 2015	23.59	23.65	23.34	23.45
4538	NYSE	FIX	Fri, Jul 10, 2015	23.41	23.73	23.32	23.47
4537	NYSE	FIX	Thu, Jul 9, 2015	23.33	23.50	23.10	23.16
4536	NYSE	FIX	Wed, Jul 8, 2015	22.91	23.25	22.77	23.09
4535	NYSE	FIX	Tue, Jul 7, 2015	23.14	23.19	22.64	23.11
4534	NYSE	FIX	Mon, Jul 6, 2015	22.81	23.24	22.81	23.18
4533	NYSE	FIX	Thu, Jul 2, 2015	23.28	23.37	22.64	23.08
4532	NYSE	FIX	Wed, Jul 1, 2015	23.14	23.45	23.00	23.27
4531	NYSE	FIX	Tue, Jun 30, 2015	23.09	23.19	22.82	22.95
4530	NYSE	FIX	Mon, Jun 29, 2015	23.13	23.55	22.85	22.89
4529	NYSE	FIX	Fri, Jun 26, 2015	23.01	23.32	23.01	23.26
4528	NYSE	FIX	Thu, Jun 25, 2015	23.18	23.18	22.88	22.98
4527	NYSE	FIX	Wed, Jun 24, 2015	23.37	23.37	22.88	23.04
4526	NYSE	FIX	Tue, Jun 23, 2015	23.41	23.66	23.31	23.43
4525	NYSE	FIX	Mon, Jun 22, 2015	23.29	23.49	23.22	23.40
4524	NYSE	FIX	Fri, Jun 19, 2015	23.50	23.50	23.17	23.20
4523	NYSE	FIX	Thu, Jun 18, 2015	22.96	23.42	22.80	23.40
4522	NYSE	FIX	Wed, Jun 17, 2015	22.74	22.98	22.59	22.80
4521	NYSE	FIX	Tue, Jun 16, 2015	23.06	23.25	22.63	22.68
4520	NYSE	FIX	Mon, Jun 15, 2015	23.92	23.92	22.93	23.05
4519	NYSE	FIX	Fri, Jun 12, 2015	23.59	23.96	23.36	23.90
4518	NYSE	FIX	Thu, Jun 11, 2015	23.69	23.95	23.52	23.66
4517	NYSE	FIX	Wed, Jun 10, 2015	23.20	23.77	23.17	23.65
4516	NYSE	FIX	Tue, Jun 9, 2015	22.84	23.00	22.74	22.94
4515	NYSE	FIX	Mon, Jun 8, 2015	23.17	23.19	22.79	22.80
4514	NYSE	FIX	Fri, Jun 5, 2015	23.02	23.27	22.77	23.16
4513	NYSE	FIX	Thu, Jun 4, 2015	23.46	23.48	23.03	23.07
4512	NYSE	FIX	Wed, Jun 3, 2015	22.99	23.56	22.81	23.49
4511	NYSE	FIX	Tue, Jun 2, 2015	22.72	23.03	22.61	22.85
4510	NYSE	FIX	Mon, Jun 1, 2015	22.61	23.12	22.39	22.86
4509	NYSE	FIX	Fri, May 29, 2015	22.37	22.57	22.16	22.45
4508	NYSE	FIX	Thu, May 28, 2015	22.17	22.51	22.12	22.40
4507	NYSE	FIX	Wed, May 27, 2015	22.20	22.33	21.90	22.21
4506	NYSE	FIX	Tue, May 26, 2015	22.60	22.60	22.12	22.20
4505	NYSE	FIX	Fri, May 22, 2015	22.78	23.12	22.55	22.63
4504	NYSE	FIX	Thu, May 21, 2015	22.80	23.01	22.70	22.79
4503	NYSE	FIX	Wed, May 20, 2015	22.60	22.96	22.25	22.79
4502	NYSE	FIX	Tue, May 19, 2015	22.22	22.64	22.13	22.45
4501	NYSE	FIX	Mon, May 18, 2015	22.40	22.45	22.16	22.23
4500	NYSE	FIX	Fri, May 15, 2015	22.55	22.82	22.33	22.40
4499	NYSE	FIX	Thu, May 14, 2015	22.34	22.77	22.31	22.50
4498	NYSE	FIX	Wed, May 13, 2015	22.11	22.45	21.97	22.26
4497	NYSE	FIX	Tue, May 12, 2015	21.86	22.14	21.46	22.00
4496	NYSE	FIX	Mon, May 11, 2015	21.90	22.20	21.86	21.95
4495	NYSE	FIX	Fri, May 8, 2015	21.87	22.00	21.61	21.82
4494	NYSE	FIX	Thu, May 7, 2015	21.43	21.80	21.18	21.69
4493	NYSE	FIX	Wed, May 6, 2015	21.50	21.57	21.26	21.34
4492	NYSE	FIX	Tue, May 5, 2015	21.38	21.69	21.32	21.40
4491	NYSE	FIX	Mon, May 4, 2015	21.25	21.48	21.14	21.32
4490	NYSE	FIX	Fri, May 1, 2015	20.84	21.24	20.80	21.12
4489	NYSE	FIX	Thu, Apr 30, 2015	21.00	21.68	20.41	20.69
4488	NYSE	FIX	Wed, Apr 29, 2015	20.59	20.81	20.44	20.60
4487	NYSE	FIX	Tue, Apr 28, 2015	20.74	20.87	20.56	20.65
4486	NYSE	FIX	Mon, Apr 27, 2015	20.59	21.17	20.59	20.70
4485	NYSE	FIX	Fri, Apr 24, 2015	20.58	20.58	20.35	20.44
4484	NYSE	FIX	Thu, Apr 23, 2015	20.40	20.72	20.37	20.54
4483	NYSE	FIX	Wed, Apr 22, 2015	20.29	20.41	19.97	20.41
4482	NYSE	FIX	Tue, Apr 21, 2015	20.18	20.45	19.98	20.34
4481	NYSE	FIX	Mon, Apr 20, 2015	20.22	20.32	19.98	20.15
4480	NYSE	FIX	Fri, Apr 17, 2015	20.60	20.60	20.10	20.11
4479	NYSE	FIX	Thu, Apr 16, 2015	21.03	21.05	20.69	20.77
4478	NYSE	FIX	Wed, Apr 15, 2015	21.40	21.40	21.00	21.17
4477	NYSE	FIX	Tue, Apr 14, 2015	20.96	21.25	20.87	21.21
4476	NYSE	FIX	Mon, Apr 13, 2015	20.72	21.02	20.55	20.97
4475	NYSE	FIX	Fri, Apr 10, 2015	20.40	20.78	20.26	20.76
4474	NYSE	FIX	Thu, Apr 9, 2015	20.36	20.49	20.10	20.35
4473	NYSE	FIX	Wed, Apr 8, 2015	20.13	20.41	20.04	20.30
4472	NYSE	FIX	Tue, Apr 7, 2015	20.21	20.44	20.08	20.14
4471	NYSE	FIX	Mon, Apr 6, 2015	20.97	21.10	19.96	20.30
4470	NYSE	FIX	Thu, Apr 2, 2015	21.02	21.37	20.94	21.13
4469	NYSE	FIX	Wed, Apr 1, 2015	20.99	21.18	20.89	21.04
4468	NYSE	FIX	Tue, Mar 31, 2015	21.03	21.10	20.83	21.04
4467	NYSE	FIX	Mon, Mar 30, 2015	20.51	21.44	20.42	21.18
4466	NYSE	FIX	Fri, Mar 27, 2015	20.33	20.54	20.05	20.31
4465	NYSE	FIX	Thu, Mar 26, 2015	19.67	20.34	19.53	20.29
4464	NYSE	FIX	Wed, Mar 25, 2015	20.15	20.18	19.64	19.67
4463	NYSE	FIX	Tue, Mar 24, 2015	19.86	20.17	19.71	20.01
4462	NYSE	FIX	Mon, Mar 23, 2015	19.70	19.98	19.65	19.83
4461	NYSE	FIX	Fri, Mar 20, 2015	19.84	20.00	19.68	19.74
4460	NYSE	FIX	Thu, Mar 19, 2015	19.70	19.77	19.60	19.71
4459	NYSE	FIX	Wed, Mar 18, 2015	19.52	19.94	19.28	19.86
4458	NYSE	FIX	Tue, Mar 17, 2015	19.14	19.70	19.10	19.56
4457	NYSE	FIX	Mon, Mar 16, 2015	19.42	19.51	19.29	19.34
4456	NYSE	FIX	Fri, Mar 13, 2015	19.73	19.76	19.26	19.42
4455	NYSE	FIX	Thu, Mar 12, 2015	19.08	19.75	18.98	19.66
4454	NYSE	FIX	Wed, Mar 11, 2015	18.91	19.03	18.71	18.97
4453	NYSE	FIX	Tue, Mar 10, 2015	18.72	19.07	18.70	18.84
4452	NYSE	FIX	Mon, Mar 9, 2015	18.84	19.18	18.80	18.88
4451	NYSE	FIX	Fri, Mar 6, 2015	18.76	19.14	18.69	18.85
4450	NYSE	FIX	Thu, Mar 5, 2015	18.70	19.29	18.60	18.99
4449	NYSE	FIX	Wed, Mar 4, 2015	18.74	18.74	18.40	18.65
4448	NYSE	FIX	Tue, Mar 3, 2015	18.66	18.98	18.56	18.75
4447	NYSE	FIX	Mon, Mar 2, 2015	18.63	19.39	18.46	18.74
4446	NYSE	FIX	Fri, Feb 27, 2015	18.50	19.24	18.03	18.70
4445	NYSE	FIX	Thu, Feb 26, 2015	16.71	16.95	16.65	16.88
4444	NYSE	FIX	Wed, Feb 25, 2015	16.85	16.96	16.68	16.77
4443	NYSE	FIX	Tue, Feb 24, 2015	16.75	17.06	16.75	16.85
4442	NYSE	FIX	Mon, Feb 23, 2015	16.57	16.78	16.40	16.76
4441	NYSE	FIX	Fri, Feb 20, 2015	16.86	16.98	16.61	16.66
4440	NYSE	FIX	Thu, Feb 19, 2015	17.11	17.26	16.93	16.94
4439	NYSE	FIX	Wed, Feb 18, 2015	16.91	17.30	16.68	17.23
4438	NYSE	FIX	Tue, Feb 17, 2015	16.90	17.10	16.72	16.99
4437	NYSE	FIX	Fri, Feb 13, 2015	16.93	17.11	16.70	16.96
4436	NYSE	FIX	Thu, Feb 12, 2015	16.90	16.99	16.65	16.92
4435	NYSE	FIX	Wed, Feb 11, 2015	16.79	16.86	16.38	16.68
4434	NYSE	FIX	Tue, Feb 10, 2015	17.11	17.11	16.56	16.81
4433	NYSE	FIX	Mon, Feb 9, 2015	17.24	17.45	16.97	17.06
4432	NYSE	FIX	Fri, Feb 6, 2015	17.40	17.68	17.06	17.25
4431	NYSE	FIX	Thu, Feb 5, 2015	17.72	17.90	17.72	17.82
4430	NYSE	FIX	Wed, Feb 4, 2015	17.97	18.12	17.60	17.71
4429	NYSE	FIX	Tue, Feb 3, 2015	17.33	18.17	17.33	18.11
4428	NYSE	FIX	Mon, Feb 2, 2015	16.73	17.30	16.59	17.26
4427	NYSE	FIX	Fri, Jan 30, 2015	16.81	16.95	16.63	16.65
4426	NYSE	FIX	Thu, Jan 29, 2015	16.48	16.99	16.42	16.98
4425	NYSE	FIX	Wed, Jan 28, 2015	16.70	16.79	16.22	16.45
4424	NYSE	FIX	Tue, Jan 27, 2015	16.35	16.60	16.26	16.54
4423	NYSE	FIX	Mon, Jan 26, 2015	16.32	16.73	16.25	16.61
4422	NYSE	FIX	Fri, Jan 23, 2015	16.31	16.45	16.10	16.38
4421	NYSE	FIX	Thu, Jan 22, 2015	15.97	16.43	15.67	16.31
4420	NYSE	FIX	Wed, Jan 21, 2015	15.80	15.90	15.64	15.87
4419	NYSE	FIX	Tue, Jan 20, 2015	16.17	16.21	15.58	15.87
4418	NYSE	FIX	Fri, Jan 16, 2015	16.07	16.29	15.88	16.21
4417	NYSE	FIX	Thu, Jan 15, 2015	16.87	16.88	16.15	16.16
4416	NYSE	FIX	Wed, Jan 14, 2015	16.60	16.85	16.51	16.78
4415	NYSE	FIX	Tue, Jan 13, 2015	16.97	17.05	16.44	16.84
4414	NYSE	FIX	Mon, Jan 12, 2015	16.62	16.84	16.43	16.79
4413	NYSE	FIX	Fri, Jan 9, 2015	16.74	16.87	16.44	16.62
4412	NYSE	FIX	Thu, Jan 8, 2015	16.61	16.93	16.49	16.79
4411	NYSE	FIX	Wed, Jan 7, 2015	16.36	16.45	16.24	16.44
4410	NYSE	FIX	Tue, Jan 6, 2015	16.60	16.71	16.21	16.30
4409	NYSE	FIX	Mon, Jan 5, 2015	16.75	16.82	16.45	16.60
4408	NYSE	FIX	Fri, Jan 2, 2015	17.16	17.18	16.60	16.88
4407	NYSE	FIX	Wed, Dec 31, 2014	17.39	17.50	17.11	17.12
4406	NYSE	FIX	Tue, Dec 30, 2014	17.40	17.58	17.18	17.30
4405	NYSE	FIX	Mon, Dec 29, 2014	17.25	17.60	17.11	17.40
4404	NYSE	FIX	Fri, Dec 26, 2014	17.28	17.50	17.15	17.42
4403	NYSE	FIX	Wed, Dec 24, 2014	17.07	17.26	16.89	17.18
4402	NYSE	FIX	Tue, Dec 23, 2014	17.17	17.42	17.07	17.12
4401	NYSE	FIX	Mon, Dec 22, 2014	17.17	17.24	16.80	17.04
4400	NYSE	FIX	Fri, Dec 19, 2014	16.75	17.19	16.69	17.13
4399	NYSE	FIX	Thu, Dec 18, 2014	16.64	16.82	16.43	16.75
4398	NYSE	FIX	Wed, Dec 17, 2014	15.79	16.50	15.64	16.40
4397	NYSE	FIX	Tue, Dec 16, 2014	15.56	15.99	15.56	15.76
4396	NYSE	FIX	Mon, Dec 15, 2014	15.58	15.85	15.50	15.56
4395	NYSE	FIX	Fri, Dec 12, 2014	15.57	15.77	15.47	15.53
4394	NYSE	FIX	Thu, Dec 11, 2014	15.82	16.30	15.82	15.84
4393	NYSE	FIX	Wed, Dec 10, 2014	16.23	16.25	15.78	15.80
4392	NYSE	FIX	Tue, Dec 9, 2014	15.76	16.37	15.68	16.34
4391	NYSE	FIX	Mon, Dec 8, 2014	16.25	16.34	15.95	15.96
4390	NYSE	FIX	Fri, Dec 5, 2014	15.84	16.34	15.84	16.30
4389	NYSE	FIX	Thu, Dec 4, 2014	15.62	15.92	15.53	15.85
4388	NYSE	FIX	Wed, Dec 3, 2014	15.06	15.72	15.06	15.67
4387	NYSE	FIX	Tue, Dec 2, 2014	14.82	15.27	14.82	15.12
4386	NYSE	FIX	Mon, Dec 1, 2014	14.42	14.86	14.35	14.71
4385	NYSE	FIX	Fri, Nov 28, 2014	14.96	14.96	14.30	14.37
4384	NYSE	FIX	Wed, Nov 26, 2014	15.07	15.09	14.90	15.03
4383	NYSE	FIX	Tue, Nov 25, 2014	15.02	15.09	14.89	15.06
4382	NYSE	FIX	Mon, Nov 24, 2014	14.79	15.04	14.62	15.01
4381	NYSE	FIX	Fri, Nov 21, 2014	14.69	14.89	14.62	14.72
4380	NYSE	FIX	Thu, Nov 20, 2014	14.13	14.57	14.13	14.48
4379	NYSE	FIX	Wed, Nov 19, 2014	14.38	14.38	13.99	14.17
4378	NYSE	FIX	Tue, Nov 18, 2014	14.25	14.53	14.22	14.35
4377	NYSE	FIX	Mon, Nov 17, 2014	14.81	14.91	14.24	14.28
4376	NYSE	FIX	Fri, Nov 14, 2014	14.95	15.00	14.85	14.90
4375	NYSE	FIX	Thu, Nov 13, 2014	15.13	15.33	15.09	15.17
4374	NYSE	FIX	Wed, Nov 12, 2014	14.90	15.25	14.81	15.17
4373	NYSE	FIX	Tue, Nov 11, 2014	15.05	15.11	14.84	15.02
4372	NYSE	FIX	Mon, Nov 10, 2014	14.97	15.21	14.95	15.11
4371	NYSE	FIX	Fri, Nov 7, 2014	14.83	14.98	14.83	14.96
4370	NYSE	FIX	Thu, Nov 6, 2014	14.96	15.05	14.78	14.90
4369	NYSE	FIX	Wed, Nov 5, 2014	15.36	15.41	14.92	14.98
4368	NYSE	FIX	Tue, Nov 4, 2014	15.13	15.54	15.13	15.30
4367	NYSE	FIX	Mon, Nov 3, 2014	15.43	15.55	15.02	15.14
4366	NYSE	FIX	Fri, Oct 31, 2014	15.44	15.45	15.22	15.36
4365	NYSE	FIX	Thu, Oct 30, 2014	13.84	15.26	13.84	15.19
4364	NYSE	FIX	Wed, Oct 29, 2014	15.70	15.75	15.33	15.60
4363	NYSE	FIX	Tue, Oct 28, 2014	14.85	15.64	14.76	15.64
4362	NYSE	FIX	Mon, Oct 27, 2014	14.69	14.85	14.51	14.83
4361	NYSE	FIX	Fri, Oct 24, 2014	14.64	14.74	14.43	14.72
4360	NYSE	FIX	Thu, Oct 23, 2014	14.49	14.79	14.39	14.59
4359	NYSE	FIX	Wed, Oct 22, 2014	14.53	14.58	14.32	14.37
4358	NYSE	FIX	Tue, Oct 21, 2014	14.18	14.45	14.13	14.45
4357	NYSE	FIX	Mon, Oct 20, 2014	13.85	14.16	13.85	14.14
4356	NYSE	FIX	Fri, Oct 17, 2014	14.00	14.15	13.84	13.93
4355	NYSE	FIX	Thu, Oct 16, 2014	13.47	14.10	13.42	13.85
4354	NYSE	FIX	Wed, Oct 15, 2014	13.05	13.83	12.99	13.74
4353	NYSE	FIX	Tue, Oct 14, 2014	13.25	13.67	13.16	13.25
4352	NYSE	FIX	Mon, Oct 13, 2014	13.00	13.26	12.98	13.15
4351	NYSE	FIX	Fri, Oct 10, 2014	12.70	13.09	12.63	12.99
4350	NYSE	FIX	Thu, Oct 9, 2014	13.03	13.03	12.76	12.81
4349	NYSE	FIX	Wed, Oct 8, 2014	12.91	13.24	12.82	13.07
4348	NYSE	FIX	Tue, Oct 7, 2014	13.09	13.19	12.94	12.98
4347	NYSE	FIX	Mon, Oct 6, 2014	13.50	13.62	13.19	13.23
4346	NYSE	FIX	Fri, Oct 3, 2014	13.66	13.82	13.48	13.49
4345	NYSE	FIX	Thu, Oct 2, 2014	13.40	13.64	13.35	13.55
4344	NYSE	FIX	Wed, Oct 1, 2014	13.49	13.59	13.20	13.40
4343	NYSE	FIX	Tue, Sep 30, 2014	13.85	13.95	13.55	13.55
4342	NYSE	FIX	Mon, Sep 29, 2014	13.78	13.99	13.78	13.87
4341	NYSE	FIX	Fri, Sep 26, 2014	13.80	13.99	13.80	13.94
4340	NYSE	FIX	Thu, Sep 25, 2014	13.91	14.01	13.71	13.78
4339	NYSE	FIX	Wed, Sep 24, 2014	14.13	14.22	13.86	13.97
4338	NYSE	FIX	Tue, Sep 23, 2014	14.30	14.41	14.06	14.14
4337	NYSE	FIX	Mon, Sep 22, 2014	14.56	14.56	14.34	14.38
4336	NYSE	FIX	Fri, Sep 19, 2014	14.73	14.88	14.54	14.61
4335	NYSE	FIX	Thu, Sep 18, 2014	14.58	14.78	14.58	14.67
4334	NYSE	FIX	Wed, Sep 17, 2014	14.57	14.78	14.38	14.55
4333	NYSE	FIX	Tue, Sep 16, 2014	14.69	14.79	14.56	14.60
4332	NYSE	FIX	Mon, Sep 15, 2014	14.93	14.93	14.60	14.76
4331	NYSE	FIX	Fri, Sep 12, 2014	15.02	15.08	14.89	14.99
4330	NYSE	FIX	Thu, Sep 11, 2014	14.82	15.09	14.82	15.00
4329	NYSE	FIX	Wed, Sep 10, 2014	14.70	14.96	14.61	14.91
4328	NYSE	FIX	Tue, Sep 9, 2014	14.83	14.95	14.71	14.74
4327	NYSE	FIX	Mon, Sep 8, 2014	14.82	15.11	14.77	14.92
4326	NYSE	FIX	Fri, Sep 5, 2014	14.87	15.04	14.67	14.86
4325	NYSE	FIX	Thu, Sep 4, 2014	15.09	15.30	14.83	14.90
4324	NYSE	FIX	Wed, Sep 3, 2014	15.44	15.53	15.00	15.10
4323	NYSE	FIX	Tue, Sep 2, 2014	15.29	15.39	15.09	15.32
4322	NYSE	FIX	Fri, Aug 29, 2014	15.07	15.23	14.95	15.20
4321	NYSE	FIX	Thu, Aug 28, 2014	15.15	15.17	14.85	15.07
4320	NYSE	FIX	Wed, Aug 27, 2014	15.23	15.30	15.10	15.19
4319	NYSE	FIX	Tue, Aug 26, 2014	15.12	15.38	15.05	15.24
4318	NYSE	FIX	Mon, Aug 25, 2014	15.24	15.33	15.03	15.12
4317	NYSE	FIX	Fri, Aug 22, 2014	15.09	15.24	14.91	15.16
4316	NYSE	FIX	Thu, Aug 21, 2014	14.87	15.22	14.75	15.15
4315	NYSE	FIX	Wed, Aug 20, 2014	14.96	15.13	14.81	14.89
4314	NYSE	FIX	Tue, Aug 19, 2014	15.18	15.22	14.93	14.96
4313	NYSE	FIX	Mon, Aug 18, 2014	14.84	15.10	14.75	15.10
4312	NYSE	FIX	Fri, Aug 15, 2014	14.93	15.00	14.45	14.65
4311	NYSE	FIX	Thu, Aug 14, 2014	14.68	14.86	14.64	14.75
4310	NYSE	FIX	Wed, Aug 13, 2014	14.75	14.96	14.69	14.70
4309	NYSE	FIX	Tue, Aug 12, 2014	14.73	14.94	14.58	14.71
4308	NYSE	FIX	Mon, Aug 11, 2014	14.86	15.05	14.75	14.84
4307	NYSE	FIX	Fri, Aug 8, 2014	14.51	14.97	14.51	14.79
4306	NYSE	FIX	Thu, Aug 7, 2014	14.62	14.76	14.50	14.59
4305	NYSE	FIX	Wed, Aug 6, 2014	14.60	14.76	14.59	14.65
4304	NYSE	FIX	Tue, Aug 5, 2014	14.31	14.74	14.31	14.63
4303	NYSE	FIX	Mon, Aug 4, 2014	14.33	14.49	14.22	14.44
4302	NYSE	FIX	Fri, Aug 1, 2014	14.82	14.83	14.25	14.31
4301	NYSE	FIX	Thu, Jul 31, 2014	14.63	15.08	13.28	14.90
4300	NYSE	FIX	Wed, Jul 30, 2014	15.69	15.77	15.52	15.66
4299	NYSE	FIX	Tue, Jul 29, 2014	15.51	15.74	15.51	15.61
4298	NYSE	FIX	Mon, Jul 28, 2014	15.51	15.53	15.28	15.50
4297	NYSE	FIX	Fri, Jul 25, 2014	15.56	15.67	15.48	15.52
4296	NYSE	FIX	Thu, Jul 24, 2014	15.94	15.96	15.68	15.73
4295	NYSE	FIX	Wed, Jul 23, 2014	15.88	16.11	15.80	15.98
4294	NYSE	FIX	Tue, Jul 22, 2014	15.82	16.07	15.82	15.85
4293	NYSE	FIX	Mon, Jul 21, 2014	15.74	15.86	15.61	15.75
4292	NYSE	FIX	Fri, Jul 18, 2014	15.50	15.91	15.50	15.88
4291	NYSE	FIX	Thu, Jul 17, 2014	15.45	15.62	15.45	15.49
4290	NYSE	FIX	Wed, Jul 16, 2014	15.58	15.71	15.33	15.63
4289	NYSE	FIX	Tue, Jul 15, 2014	15.72	15.91	15.42	15.55
4288	NYSE	FIX	Mon, Jul 14, 2014	15.78	15.91	15.73	15.77
4287	NYSE	FIX	Fri, Jul 11, 2014	15.51	15.65	15.37	15.55
4286	NYSE	FIX	Thu, Jul 10, 2014	15.62	15.74	15.46	15.55
4285	NYSE	FIX	Wed, Jul 9, 2014	15.97	16.27	15.93	15.96
4284	NYSE	FIX	Tue, Jul 8, 2014	15.88	15.96	15.69	15.90
4283	NYSE	FIX	Mon, Jul 7, 2014	16.30	16.30	15.88	15.97
4282	NYSE	FIX	Thu, Jul 3, 2014	16.21	16.46	16.19	16.33
4281	NYSE	FIX	Wed, Jul 2, 2014	16.33	16.48	16.16	16.18
4280	NYSE	FIX	Tue, Jul 1, 2014	15.91	16.60	15.90	16.38
4279	NYSE	FIX	Mon, Jun 30, 2014	15.85	15.92	15.65	15.80
4278	NYSE	FIX	Fri, Jun 27, 2014	15.52	16.00	15.48	15.91
4277	NYSE	FIX	Thu, Jun 26, 2014	15.60	15.67	15.28	15.61
4276	NYSE	FIX	Wed, Jun 25, 2014	15.42	15.57	15.19	15.54
4275	NYSE	FIX	Tue, Jun 24, 2014	15.69	15.88	15.43	15.47
4274	NYSE	FIX	Mon, Jun 23, 2014	15.98	15.98	15.57	15.74
4273	NYSE	FIX	Fri, Jun 20, 2014	15.94	16.08	15.89	15.97
4272	NYSE	FIX	Thu, Jun 19, 2014	15.99	16.11	15.72	15.96
4271	NYSE	FIX	Wed, Jun 18, 2014	15.93	16.01	15.74	16.00
4270	NYSE	FIX	Tue, Jun 17, 2014	15.80	16.16	15.76	15.93
4269	NYSE	FIX	Mon, Jun 16, 2014	15.98	15.99	15.58	15.88
4268	NYSE	FIX	Fri, Jun 13, 2014	16.23	16.23	15.93	15.94
4267	NYSE	FIX	Thu, Jun 12, 2014	16.58	16.58	16.15	16.23
4266	NYSE	FIX	Wed, Jun 11, 2014	17.02	17.04	16.47	16.61
4265	NYSE	FIX	Tue, Jun 10, 2014	17.01	17.23	16.95	17.14
4264	NYSE	FIX	Mon, Jun 9, 2014	16.58	17.19	16.56	17.14
4263	NYSE	FIX	Fri, Jun 6, 2014	16.43	16.72	16.26	16.63
4262	NYSE	FIX	Thu, Jun 5, 2014	15.71	16.29	15.64	16.28
4261	NYSE	FIX	Wed, Jun 4, 2014	15.77	15.93	15.60	15.71
4260	NYSE	FIX	Tue, Jun 3, 2014	15.99	16.16	15.65	15.77
4259	NYSE	FIX	Mon, Jun 2, 2014	16.43	16.48	15.92	16.01
4258	NYSE	FIX	Fri, May 30, 2014	16.09	16.53	16.08	16.50
4257	NYSE	FIX	Thu, May 29, 2014	15.89	15.89	15.68	15.87
4256	NYSE	FIX	Wed, May 28, 2014	16.18	16.26	15.75	15.78
4255	NYSE	FIX	Tue, May 27, 2014	15.98	16.38	15.90	16.26
4254	NYSE	FIX	Fri, May 23, 2014	15.48	15.91	15.47	15.90
4253	NYSE	FIX	Thu, May 22, 2014	15.54	15.65	15.45	15.52
4252	NYSE	FIX	Wed, May 21, 2014	15.64	15.76	15.45	15.54
4251	NYSE	FIX	Tue, May 20, 2014	15.63	15.77	15.42	15.61
4250	NYSE	FIX	Mon, May 19, 2014	15.61	16.01	15.52	15.71
4249	NYSE	FIX	Fri, May 16, 2014	15.29	15.60	15.21	15.58
4248	NYSE	FIX	Thu, May 15, 2014	15.45	15.45	15.01	15.33
4247	NYSE	FIX	Wed, May 14, 2014	15.88	15.88	15.50	15.57
4246	NYSE	FIX	Tue, May 13, 2014	16.21	16.27	15.83	15.96
4245	NYSE	FIX	Mon, May 12, 2014	15.38	16.26	15.28	16.26
4244	NYSE	FIX	Fri, May 9, 2014	14.89	15.23	14.86	15.22
4243	NYSE	FIX	Thu, May 8, 2014	15.30	15.54	14.98	15.01
4242	NYSE	FIX	Wed, May 7, 2014	15.27	15.40	15.10	15.39
4241	NYSE	FIX	Tue, May 6, 2014	15.30	15.53	15.11	15.30
4240	NYSE	FIX	Mon, May 5, 2014	15.61	15.71	14.98	15.28
4239	NYSE	FIX	Fri, May 2, 2014	14.96	16.05	14.92	15.79
4238	NYSE	FIX	Thu, May 1, 2014	14.24	15.19	14.04	14.91
4237	NYSE	FIX	Wed, Apr 30, 2014	14.99	15.08	14.61	15.00
4236	NYSE	FIX	Tue, Apr 29, 2014	15.16	15.24	14.89	14.98
4235	NYSE	FIX	Mon, Apr 28, 2014	15.48	15.60	14.94	15.12
4234	NYSE	FIX	Fri, Apr 25, 2014	15.64	15.64	15.42	15.48
4233	NYSE	FIX	Thu, Apr 24, 2014	15.87	15.87	15.54	15.65
4232	NYSE	FIX	Wed, Apr 23, 2014	15.77	15.99	15.69	15.72
4231	NYSE	FIX	Tue, Apr 22, 2014	15.53	15.89	15.37	15.84
4230	NYSE	FIX	Mon, Apr 21, 2014	15.57	15.93	15.21	15.44
4229	NYSE	FIX	Thu, Apr 17, 2014	14.64	14.96	14.57	14.89
4228	NYSE	FIX	Wed, Apr 16, 2014	14.74	14.84	14.62	14.66
4227	NYSE	FIX	Tue, Apr 15, 2014	14.75	14.78	14.38	14.61
4226	NYSE	FIX	Mon, Apr 14, 2014	14.91	15.00	14.66	14.73
4225	NYSE	FIX	Fri, Apr 11, 2014	14.86	15.05	14.68	14.79
4224	NYSE	FIX	Thu, Apr 10, 2014	15.44	15.58	14.94	15.03
4223	NYSE	FIX	Wed, Apr 9, 2014	15.27	15.50	15.17	15.40
4222	NYSE	FIX	Tue, Apr 8, 2014	15.06	15.22	15.04	15.14
4221	NYSE	FIX	Mon, Apr 7, 2014	15.27	15.34	14.79	15.10
4220	NYSE	FIX	Fri, Apr 4, 2014	15.70	15.98	15.24	15.25
4219	NYSE	FIX	Thu, Apr 3, 2014	15.37	15.73	15.30	15.60
4218	NYSE	FIX	Wed, Apr 2, 2014	15.35	15.46	15.23	15.32
4217	NYSE	FIX	Tue, Apr 1, 2014	15.27	15.39	15.26	15.36
4216	NYSE	FIX	Mon, Mar 31, 2014	15.38	15.47	15.23	15.24
4215	NYSE	FIX	Fri, Mar 28, 2014	15.47	15.56	15.21	15.33
4214	NYSE	FIX	Thu, Mar 27, 2014	15.67	15.79	15.38	15.39
4213	NYSE	FIX	Wed, Mar 26, 2014	16.19	16.20	15.68	15.68
4212	NYSE	FIX	Tue, Mar 25, 2014	16.11	16.21	15.95	16.03
4211	NYSE	FIX	Mon, Mar 24, 2014	16.35	16.46	15.82	15.95
4210	NYSE	FIX	Fri, Mar 21, 2014	16.25	16.54	16.22	16.30
4209	NYSE	FIX	Thu, Mar 20, 2014	16.19	16.30	16.08	16.22
4208	NYSE	FIX	Wed, Mar 19, 2014	16.14	16.20	16.01	16.15
4207	NYSE	FIX	Tue, Mar 18, 2014	16.10	16.20	16.02	16.14
4206	NYSE	FIX	Mon, Mar 17, 2014	16.66	16.66	16.01	16.06
4205	NYSE	FIX	Fri, Mar 14, 2014	16.41	16.64	16.31	16.54
4204	NYSE	FIX	Thu, Mar 13, 2014	16.64	16.64	16.38	16.45
4203	NYSE	FIX	Wed, Mar 12, 2014	16.40	16.55	16.08	16.53
4202	NYSE	FIX	Tue, Mar 11, 2014	16.86	16.86	16.23	16.46
4201	NYSE	FIX	Mon, Mar 10, 2014	17.05	17.24	16.82	16.86
4200	NYSE	FIX	Fri, Mar 7, 2014	16.97	17.09	16.77	17.03
4199	NYSE	FIX	Thu, Mar 6, 2014	16.65	16.94	16.61	16.82
4198	NYSE	FIX	Wed, Mar 5, 2014	16.62	16.72	16.50	16.61
4197	NYSE	FIX	Tue, Mar 4, 2014	16.25	16.68	16.21	16.61
4196	NYSE	FIX	Mon, Mar 3, 2014	16.19	16.20	15.85	16.01
4195	NYSE	FIX	Fri, Feb 28, 2014	16.90	17.00	16.03	16.43
4194	NYSE	FIX	Thu, Feb 27, 2014	16.54	16.95	16.40	16.93
4193	NYSE	FIX	Wed, Feb 26, 2014	16.54	16.88	16.42	16.57
4192	NYSE	FIX	Tue, Feb 25, 2014	16.74	16.74	16.44	16.50
4191	NYSE	FIX	Mon, Feb 24, 2014	16.51	16.80	16.43	16.70
4190	NYSE	FIX	Fri, Feb 21, 2014	16.45	16.56	16.31	16.54
4189	NYSE	FIX	Thu, Feb 20, 2014	16.14	16.50	16.07	16.37
4188	NYSE	FIX	Wed, Feb 19, 2014	16.18	16.44	16.01	16.08
4187	NYSE	FIX	Tue, Feb 18, 2014	15.86	16.29	15.76	16.20
4186	NYSE	FIX	Fri, Feb 14, 2014	15.88	15.95	15.44	15.86
4185	NYSE	FIX	Thu, Feb 13, 2014	15.39	15.91	15.39	15.89
4184	NYSE	FIX	Wed, Feb 12, 2014	15.63	15.66	15.50	15.58
4183	NYSE	FIX	Tue, Feb 11, 2014	16.19	16.19	15.45	15.56
4182	NYSE	FIX	Mon, Feb 10, 2014	16.60	16.60	16.15	16.21
4181	NYSE	FIX	Fri, Feb 7, 2014	16.50	16.65	16.28	16.60
4180	NYSE	FIX	Thu, Feb 6, 2014	16.28	16.68	16.28	16.44
4179	NYSE	FIX	Wed, Feb 5, 2014	16.24	16.37	15.92	16.25
4178	NYSE	FIX	Tue, Feb 4, 2014	16.45	16.60	16.09	16.29
4177	NYSE	FIX	Mon, Feb 3, 2014	17.03	17.03	16.08	16.41
4176	NYSE	FIX	Fri, Jan 31, 2014	17.08	17.26	16.98	17.04
4175	NYSE	FIX	Thu, Jan 30, 2014	17.50	17.67	17.14	17.47
4174	NYSE	FIX	Wed, Jan 29, 2014	17.70	17.80	17.30	17.40
4173	NYSE	FIX	Tue, Jan 28, 2014	18.14	18.38	17.86	17.96
4172	NYSE	FIX	Mon, Jan 27, 2014	18.52	18.54	17.81	18.14
4171	NYSE	FIX	Fri, Jan 24, 2014	19.16	19.23	18.36	18.53
4170	NYSE	FIX	Thu, Jan 23, 2014	19.56	19.62	19.22	19.33
4169	NYSE	FIX	Wed, Jan 22, 2014	19.39	19.69	19.29	19.62
4168	NYSE	FIX	Tue, Jan 21, 2014	19.30	19.47	19.03	19.42
4167	NYSE	FIX	Fri, Jan 17, 2014	19.14	19.37	18.99	19.12
4166	NYSE	FIX	Thu, Jan 16, 2014	18.78	19.16	18.72	19.14
4165	NYSE	FIX	Wed, Jan 15, 2014	18.74	19.00	18.62	18.76
4164	NYSE	FIX	Tue, Jan 14, 2014	18.44	18.79	18.40	18.67
4163	NYSE	FIX	Mon, Jan 13, 2014	18.81	18.82	17.97	18.27
4162	NYSE	FIX	Fri, Jan 10, 2014	18.95	19.10	18.78	18.95
4161	NYSE	FIX	Thu, Jan 9, 2014	18.90	19.20	18.74	18.96
4160	NYSE	FIX	Wed, Jan 8, 2014	18.88	19.00	18.71	18.78
4159	NYSE	FIX	Tue, Jan 7, 2014	18.76	19.07	18.62	18.85
4158	NYSE	FIX	Mon, Jan 6, 2014	19.03	19.03	18.64	18.65
4157	NYSE	FIX	Fri, Jan 3, 2014	19.13	19.13	18.80	18.93
4156	NYSE	FIX	Thu, Jan 2, 2014	19.41	19.47	18.99	19.10
4155	NYSE	FIX	Tue, Dec 31, 2013	19.44	19.52	19.34	19.39
4154	NYSE	FIX	Mon, Dec 30, 2013	19.24	19.52	19.23	19.34
4153	NYSE	FIX	Fri, Dec 27, 2013	19.69	19.69	19.19	19.31
4152	NYSE	FIX	Thu, Dec 26, 2013	19.43	19.75	19.35	19.60
4151	NYSE	FIX	Tue, Dec 24, 2013	19.45	19.51	19.30	19.33
4150	NYSE	FIX	Mon, Dec 23, 2013	18.70	19.59	18.65	19.46
4149	NYSE	FIX	Fri, Dec 20, 2013	18.67	18.80	18.50	18.59
4148	NYSE	FIX	Thu, Dec 19, 2013	18.89	18.97	18.54	18.66
4147	NYSE	FIX	Wed, Dec 18, 2013	18.94	18.95	18.52	18.87
4146	NYSE	FIX	Tue, Dec 17, 2013	19.11	19.15	18.84	18.86
4145	NYSE	FIX	Mon, Dec 16, 2013	18.93	19.14	18.92	19.06
4144	NYSE	FIX	Fri, Dec 13, 2013	19.10	19.20	18.82	18.88
4143	NYSE	FIX	Thu, Dec 12, 2013	19.24	19.26	18.84	18.98
4142	NYSE	FIX	Wed, Dec 11, 2013	19.99	20.01	19.02	19.26
4141	NYSE	FIX	Tue, Dec 10, 2013	20.14	20.45	19.99	20.00
4140	NYSE	FIX	Mon, Dec 9, 2013	20.15	20.19	19.90	20.11
4139	NYSE	FIX	Fri, Dec 6, 2013	20.36	20.36	20.04	20.07
4138	NYSE	FIX	Thu, Dec 5, 2013	20.01	20.30	19.94	20.15
4137	NYSE	FIX	Wed, Dec 4, 2013	20.29	20.39	19.85	19.94
4136	NYSE	FIX	Tue, Dec 3, 2013	20.23	20.56	20.06	20.31
4135	NYSE	FIX	Mon, Dec 2, 2013	20.41	20.53	19.94	20.22
4134	NYSE	FIX	Fri, Nov 29, 2013	20.50	20.72	20.45	20.50
4133	NYSE	FIX	Wed, Nov 27, 2013	20.23	20.81	20.23	20.43
4132	NYSE	FIX	Tue, Nov 26, 2013	19.76	20.25	19.60	20.14
4131	NYSE	FIX	Mon, Nov 25, 2013	20.21	20.35	19.57	19.77
4130	NYSE	FIX	Fri, Nov 22, 2013	20.71	20.92	20.48	20.50
4129	NYSE	FIX	Thu, Nov 21, 2013	19.56	20.95	19.53	20.58
4128	NYSE	FIX	Wed, Nov 20, 2013	19.70	19.75	19.31	19.41
4127	NYSE	FIX	Tue, Nov 19, 2013	19.76	20.00	19.54	19.63
4126	NYSE	FIX	Mon, Nov 18, 2013	19.87	20.18	19.60	19.79
4125	NYSE	FIX	Fri, Nov 15, 2013	19.87	19.94	19.65	19.73
4124	NYSE	FIX	Thu, Nov 14, 2013	19.97	20.12	19.72	19.91
4123	NYSE	FIX	Wed, Nov 13, 2013	20.06	20.06	19.73	19.93
4122	NYSE	FIX	Tue, Nov 12, 2013	19.64	20.34	19.59	20.24
4121	NYSE	FIX	Mon, Nov 11, 2013	19.85	19.95	19.63	19.65
4120	NYSE	FIX	Fri, Nov 8, 2013	19.61	20.03	19.50	19.85
4119	NYSE	FIX	Thu, Nov 7, 2013	20.14	20.30	19.60	19.62
4118	NYSE	FIX	Wed, Nov 6, 2013	20.00	20.15	19.64	19.95
4117	NYSE	FIX	Tue, Nov 5, 2013	19.70	20.00	19.39	19.97
4116	NYSE	FIX	Mon, Nov 4, 2013	19.11	19.87	19.11	19.75
4115	NYSE	FIX	Fri, Nov 1, 2013	18.50	19.09	18.26	18.91
4114	NYSE	FIX	Thu, Oct 31, 2013	19.44	19.80	18.62	18.63
4113	NYSE	FIX	Wed, Oct 30, 2013	18.60	18.61	18.19	18.34
4112	NYSE	FIX	Tue, Oct 29, 2013	18.54	18.65	18.36	18.53
4111	NYSE	FIX	Mon, Oct 28, 2013	18.45	18.47	18.31	18.47
4110	NYSE	FIX	Fri, Oct 25, 2013	18.60	18.65	18.34	18.47
4109	NYSE	FIX	Thu, Oct 24, 2013	18.57	18.62	18.29	18.53
4108	NYSE	FIX	Wed, Oct 23, 2013	18.25	18.73	18.25	18.47
4107	NYSE	FIX	Tue, Oct 22, 2013	18.05	18.43	18.05	18.35
4106	NYSE	FIX	Mon, Oct 21, 2013	17.95	18.05	17.81	18.04
4105	NYSE	FIX	Fri, Oct 18, 2013	17.69	17.85	17.44	17.84
4104	NYSE	FIX	Thu, Oct 17, 2013	17.10	17.48	17.10	17.48
4103	NYSE	FIX	Wed, Oct 16, 2013	17.20	17.21	17.00	17.16
4102	NYSE	FIX	Tue, Oct 15, 2013	17.40	17.40	17.02	17.09
4101	NYSE	FIX	Mon, Oct 14, 2013	17.29	17.59	17.29	17.52
4100	NYSE	FIX	Fri, Oct 11, 2013	16.63	17.46	16.61	17.38
4099	NYSE	FIX	Thu, Oct 10, 2013	16.59	16.80	16.59	16.76
4098	NYSE	FIX	Wed, Oct 9, 2013	16.25	16.61	16.04	16.29
4097	NYSE	FIX	Tue, Oct 8, 2013	16.44	16.53	16.06	16.16
4096	NYSE	FIX	Mon, Oct 7, 2013	16.62	16.66	16.35	16.40
4095	NYSE	FIX	Fri, Oct 4, 2013	16.60	16.99	16.53	16.82
4094	NYSE	FIX	Thu, Oct 3, 2013	16.82	16.82	16.31	16.64
4093	NYSE	FIX	Wed, Oct 2, 2013	17.18	17.35	16.72	16.82
4092	NYSE	FIX	Tue, Oct 1, 2013	16.79	17.36	16.76	17.34
4091	NYSE	FIX	Mon, Sep 30, 2013	16.59	16.91	16.49	16.81
4090	NYSE	FIX	Fri, Sep 27, 2013	16.81	16.97	16.80	16.82
4089	NYSE	FIX	Thu, Sep 26, 2013	17.05	17.10	16.71	16.98
4088	NYSE	FIX	Wed, Sep 25, 2013	16.81	17.10	16.61	16.97
4087	NYSE	FIX	Tue, Sep 24, 2013	16.74	16.96	16.47	16.73
4086	NYSE	FIX	Mon, Sep 23, 2013	16.70	16.77	16.45	16.71
4085	NYSE	FIX	Fri, Sep 20, 2013	16.57	16.74	16.44	16.70
4084	NYSE	FIX	Thu, Sep 19, 2013	16.55	16.69	16.45	16.62
4083	NYSE	FIX	Wed, Sep 18, 2013	16.16	16.77	16.08	16.47
4082	NYSE	FIX	Tue, Sep 17, 2013	16.08	16.24	16.08	16.17
4081	NYSE	FIX	Mon, Sep 16, 2013	16.22	16.30	15.95	16.08
4080	NYSE	FIX	Fri, Sep 13, 2013	15.88	16.13	15.77	16.04
4079	NYSE	FIX	Thu, Sep 12, 2013	15.94	16.12	15.75	15.78
4078	NYSE	FIX	Wed, Sep 11, 2013	15.89	16.14	15.86	15.99
4077	NYSE	FIX	Tue, Sep 10, 2013	16.13	16.16	15.85	15.97
4076	NYSE	FIX	Mon, Sep 9, 2013	15.75	16.04	15.73	15.95
4075	NYSE	FIX	Fri, Sep 6, 2013	15.44	15.73	15.22	15.69
4074	NYSE	FIX	Thu, Sep 5, 2013	15.21	15.45	15.21	15.28
4073	NYSE	FIX	Wed, Sep 4, 2013	15.43	15.54	15.15	15.20
4072	NYSE	FIX	Tue, Sep 3, 2013	15.40	15.65	15.23	15.42
4071	NYSE	FIX	Fri, Aug 30, 2013	15.53	15.61	15.01	15.10
4070	NYSE	FIX	Thu, Aug 29, 2013	15.45	15.78	15.41	15.59
4069	NYSE	FIX	Wed, Aug 28, 2013	15.65	15.68	15.44	15.44
4068	NYSE	FIX	Tue, Aug 27, 2013	15.90	16.03	15.59	15.62
4067	NYSE	FIX	Mon, Aug 26, 2013	16.51	16.51	16.06	16.19
4066	NYSE	FIX	Fri, Aug 23, 2013	16.51	16.57	16.29	16.46
4065	NYSE	FIX	Thu, Aug 22, 2013	16.24	16.54	16.24	16.48
4064	NYSE	FIX	Wed, Aug 21, 2013	16.14	16.35	16.03	16.20
4063	NYSE	FIX	Tue, Aug 20, 2013	15.71	16.31	15.71	16.25
4062	NYSE	FIX	Mon, Aug 19, 2013	15.85	16.25	15.67	15.73
4061	NYSE	FIX	Fri, Aug 16, 2013	15.75	16.13	15.69	15.83
4060	NYSE	FIX	Thu, Aug 15, 2013	15.88	16.22	15.78	15.90
4059	NYSE	FIX	Wed, Aug 14, 2013	16.43	16.46	16.23	16.27
4058	NYSE	FIX	Tue, Aug 13, 2013	16.19	16.42	15.93	16.36
4057	NYSE	FIX	Mon, Aug 12, 2013	16.01	16.26	15.96	16.12
4056	NYSE	FIX	Fri, Aug 9, 2013	15.97	16.11	15.65	16.09
4055	NYSE	FIX	Thu, Aug 8, 2013	16.31	16.31	15.89	16.00
4054	NYSE	FIX	Wed, Aug 7, 2013	16.09	16.23	15.76	16.14
4053	NYSE	FIX	Tue, Aug 6, 2013	16.26	16.26	15.99	16.13
4052	NYSE	FIX	Mon, Aug 5, 2013	16.32	16.40	16.08	16.39
4051	NYSE	FIX	Fri, Aug 2, 2013	16.16	16.39	16.05	16.31
4050	NYSE	FIX	Thu, Aug 1, 2013	15.83	17.22	15.83	16.21
4049	NYSE	FIX	Wed, Jul 31, 2013	15.55	15.62	15.26	15.45
4048	NYSE	FIX	Tue, Jul 30, 2013	15.54	15.54	15.20	15.47
4047	NYSE	FIX	Mon, Jul 29, 2013	15.97	16.05	15.35	15.38
4046	NYSE	FIX	Fri, Jul 26, 2013	15.90	16.12	15.84	15.98
4045	NYSE	FIX	Thu, Jul 25, 2013	15.75	16.13	15.75	16.11
4044	NYSE	FIX	Wed, Jul 24, 2013	16.18	16.30	15.79	15.80
4043	NYSE	FIX	Tue, Jul 23, 2013	16.50	16.58	16.05	16.09
4042	NYSE	FIX	Mon, Jul 22, 2013	16.26	16.44	16.16	16.36
4041	NYSE	FIX	Fri, Jul 19, 2013	16.13	16.23	15.99	16.19
4040	NYSE	FIX	Thu, Jul 18, 2013	15.97	16.34	15.90	16.13
4039	NYSE	FIX	Wed, Jul 17, 2013	16.00	16.00	15.81	15.89
4038	NYSE	FIX	Tue, Jul 16, 2013	15.98	16.03	15.86	15.89
4037	NYSE	FIX	Mon, Jul 15, 2013	15.87	16.04	15.81	15.91
4036	NYSE	FIX	Fri, Jul 12, 2013	15.98	16.05	15.86	15.95
4035	NYSE	FIX	Thu, Jul 11, 2013	16.25	16.26	15.95	16.01
4034	NYSE	FIX	Wed, Jul 10, 2013	15.98	16.08	15.75	15.96
4033	NYSE	FIX	Tue, Jul 9, 2013	15.79	15.97	15.66	15.95
4032	NYSE	FIX	Mon, Jul 8, 2013	15.69	15.73	15.47	15.61
4031	NYSE	FIX	Fri, Jul 5, 2013	15.50	15.56	15.26	15.56
4030	NYSE	FIX	Wed, Jul 3, 2013	15.16	15.40	15.15	15.39
4029	NYSE	FIX	Tue, Jul 2, 2013	15.36	15.46	14.92	15.17
4028	NYSE	FIX	Mon, Jul 1, 2013	15.15	15.43	15.10	15.33
4027	NYSE	FIX	Fri, Jun 28, 2013	15.32	15.42	14.92	14.92
4026	NYSE	FIX	Thu, Jun 27, 2013	14.82	15.35	14.71	15.33
4025	NYSE	FIX	Wed, Jun 26, 2013	14.63	14.91	14.45	14.64
4024	NYSE	FIX	Tue, Jun 25, 2013	14.18	14.24	14.05	14.13
4023	NYSE	FIX	Mon, Jun 24, 2013	14.11	14.20	13.90	13.96
4022	NYSE	FIX	Fri, Jun 21, 2013	14.15	14.41	13.94	14.31
4021	NYSE	FIX	Thu, Jun 20, 2013	14.30	14.38	14.07	14.17
4020	NYSE	FIX	Wed, Jun 19, 2013	14.90	15.03	14.59	14.67
4019	NYSE	FIX	Tue, Jun 18, 2013	14.57	14.96	14.49	14.95
4018	NYSE	FIX	Mon, Jun 17, 2013	14.52	14.55	14.34	14.48
4017	NYSE	FIX	Fri, Jun 14, 2013	14.87	14.87	14.33	14.37
4016	NYSE	FIX	Thu, Jun 13, 2013	14.42	14.95	14.37	14.87
4015	NYSE	FIX	Wed, Jun 12, 2013	14.88	14.88	14.25	14.38
4014	NYSE	FIX	Tue, Jun 11, 2013	14.59	14.81	14.49	14.69
4013	NYSE	FIX	Mon, Jun 10, 2013	14.88	14.96	14.68	14.87
4012	NYSE	FIX	Fri, Jun 7, 2013	14.88	14.98	14.60	14.75
4011	NYSE	FIX	Thu, Jun 6, 2013	14.50	14.90	14.39	14.87
4010	NYSE	FIX	Wed, Jun 5, 2013	14.61	14.66	14.33	14.53
4009	NYSE	FIX	Tue, Jun 4, 2013	14.65	14.87	14.51	14.60
4008	NYSE	FIX	Mon, Jun 3, 2013	14.13	14.63	13.98	14.59
4007	NYSE	FIX	Fri, May 31, 2013	13.75	14.08	13.75	13.82
4006	NYSE	FIX	Thu, May 30, 2013	13.85	13.94	13.63	13.90
4005	NYSE	FIX	Wed, May 29, 2013	13.90	13.97	13.59	13.76
4004	NYSE	FIX	Tue, May 28, 2013	13.85	14.30	13.85	14.00
4003	NYSE	FIX	Fri, May 24, 2013	13.52	13.65	13.43	13.58
4002	NYSE	FIX	Thu, May 23, 2013	13.29	13.72	13.29	13.59
4001	NYSE	FIX	Wed, May 22, 2013	13.56	13.88	13.37	13.48
4000	NYSE	FIX	Tue, May 21, 2013	13.52	13.75	13.41	13.57
3999	NYSE	FIX	Mon, May 20, 2013	13.48	13.54	13.37	13.50
3998	NYSE	FIX	Fri, May 17, 2013	13.45	13.55	13.31	13.51
3997	NYSE	FIX	Thu, May 16, 2013	13.37	13.52	13.27	13.32
3996	NYSE	FIX	Wed, May 15, 2013	13.41	13.49	13.28	13.45
3995	NYSE	FIX	Tue, May 14, 2013	13.31	13.55	13.19	13.50
3994	NYSE	FIX	Mon, May 13, 2013	13.36	13.48	13.21	13.32
3993	NYSE	FIX	Fri, May 10, 2013	13.16	13.39	13.09	13.35
3992	NYSE	FIX	Thu, May 9, 2013	13.46	13.51	13.08	13.09
3991	NYSE	FIX	Wed, May 8, 2013	13.48	13.56	13.31	13.50
3990	NYSE	FIX	Tue, May 7, 2013	13.55	13.79	13.44	13.49
3989	NYSE	FIX	Mon, May 6, 2013	13.45	13.54	13.31	13.48
3988	NYSE	FIX	Fri, May 3, 2013	13.14	13.70	12.81	13.41
3987	NYSE	FIX	Thu, May 2, 2013	12.30	13.25	12.30	12.87
3986	NYSE	FIX	Wed, May 1, 2013	12.72	12.74	11.66	11.70
3985	NYSE	FIX	Tue, Apr 30, 2013	12.67	12.90	12.46	12.83
3984	NYSE	FIX	Mon, Apr 29, 2013	12.72	12.78	12.57	12.64
3983	NYSE	FIX	Fri, Apr 26, 2013	12.71	12.71	12.48	12.60
3982	NYSE	FIX	Thu, Apr 25, 2013	12.69	13.07	12.69	12.73
3981	NYSE	FIX	Wed, Apr 24, 2013	12.79	12.91	12.61	12.67
3980	NYSE	FIX	Tue, Apr 23, 2013	12.64	12.80	12.46	12.76
3979	NYSE	FIX	Mon, Apr 22, 2013	12.31	12.63	11.87	12.49
3978	NYSE	FIX	Fri, Apr 19, 2013	12.07	12.26	11.93	12.23
3977	NYSE	FIX	Thu, Apr 18, 2013	12.26	12.33	11.98	12.05
3976	NYSE	FIX	Wed, Apr 17, 2013	12.44	12.55	11.95	12.20
3975	NYSE	FIX	Tue, Apr 16, 2013	12.58	12.67	12.40	12.55
3974	NYSE	FIX	Mon, Apr 15, 2013	13.31	13.37	12.28	12.40
3973	NYSE	FIX	Fri, Apr 12, 2013	13.42	13.53	13.31	13.48
3972	NYSE	FIX	Thu, Apr 11, 2013	13.48	13.70	13.41	13.52
3971	NYSE	FIX	Wed, Apr 10, 2013	13.07	13.67	13.07	13.52
3970	NYSE	FIX	Tue, Apr 9, 2013	13.31	13.38	13.05	13.07
3969	NYSE	FIX	Mon, Apr 8, 2013	13.15	13.33	13.07	13.29
3968	NYSE	FIX	Fri, Apr 5, 2013	13.12	13.28	12.90	13.07
3967	NYSE	FIX	Thu, Apr 4, 2013	13.26	13.42	13.26	13.38
3966	NYSE	FIX	Wed, Apr 3, 2013	13.33	13.46	13.11	13.24
3965	NYSE	FIX	Tue, Apr 2, 2013	13.82	13.87	13.26	13.32
3964	NYSE	FIX	Mon, Apr 1, 2013	14.07	14.16	13.52	13.65
3963	NYSE	FIX	Thu, Mar 28, 2013	14.19	14.20	14.02	14.09
3962	NYSE	FIX	Wed, Mar 27, 2013	14.09	14.18	14.02	14.11
3961	NYSE	FIX	Tue, Mar 26, 2013	14.24	14.27	13.97	14.19
3960	NYSE	FIX	Mon, Mar 25, 2013	14.00	14.18	13.83	14.10
3959	NYSE	FIX	Fri, Mar 22, 2013	13.90	14.00	13.80	13.97
3958	NYSE	FIX	Thu, Mar 21, 2013	13.85	13.85	13.45	13.78
3957	NYSE	FIX	Wed, Mar 20, 2013	13.89	13.96	13.68	13.86
3956	NYSE	FIX	Tue, Mar 19, 2013	13.67	13.74	13.45	13.66
3955	NYSE	FIX	Mon, Mar 18, 2013	13.40	13.69	13.40	13.61
3954	NYSE	FIX	Fri, Mar 15, 2013	13.24	13.66	13.23	13.61
3953	NYSE	FIX	Thu, Mar 14, 2013	12.93	13.39	12.86	13.30
3952	NYSE	FIX	Wed, Mar 13, 2013	12.79	12.99	12.68	12.87
3951	NYSE	FIX	Tue, Mar 12, 2013	12.76	12.83	12.56	12.79
3950	NYSE	FIX	Mon, Mar 11, 2013	12.81	12.95	12.66	12.73
3949	NYSE	FIX	Fri, Mar 8, 2013	12.62	12.91	12.44	12.88
3948	NYSE	FIX	Thu, Mar 7, 2013	12.74	12.75	12.43	12.45
3947	NYSE	FIX	Wed, Mar 6, 2013	12.29	12.83	12.29	12.82
3946	NYSE	FIX	Tue, Mar 5, 2013	12.29	12.38	12.16	12.24
3945	NYSE	FIX	Mon, Mar 4, 2013	12.69	12.73	12.02	12.15
3944	NYSE	FIX	Fri, Mar 1, 2013	12.28	12.85	12.08	12.78
3943	NYSE	FIX	Thu, Feb 28, 2013	12.63	12.75	12.44	12.48
3942	NYSE	FIX	Wed, Feb 27, 2013	12.45	12.83	12.45	12.62
3941	NYSE	FIX	Tue, Feb 26, 2013	12.35	12.66	12.19	12.43
3940	NYSE	FIX	Mon, Feb 25, 2013	12.85	12.85	12.23	12.26
3939	NYSE	FIX	Fri, Feb 22, 2013	12.68	12.79	12.49	12.77
3938	NYSE	FIX	Thu, Feb 21, 2013	12.39	12.62	12.36	12.55
3937	NYSE	FIX	Wed, Feb 20, 2013	12.88	12.92	12.40	12.40
3936	NYSE	FIX	Tue, Feb 19, 2013	12.50	12.84	12.50	12.83
3935	NYSE	FIX	Fri, Feb 15, 2013	12.25	12.65	12.19	12.45
3934	NYSE	FIX	Thu, Feb 14, 2013	12.12	12.28	12.10	12.20
3933	NYSE	FIX	Wed, Feb 13, 2013	12.20	12.32	12.04	12.17
3932	NYSE	FIX	Tue, Feb 12, 2013	12.04	12.25	12.03	12.14
3931	NYSE	FIX	Mon, Feb 11, 2013	12.06	12.07	11.89	11.99
3930	NYSE	FIX	Fri, Feb 8, 2013	12.01	12.10	11.93	12.03
3929	NYSE	FIX	Thu, Feb 7, 2013	11.92	12.05	11.74	11.95
3928	NYSE	FIX	Wed, Feb 6, 2013	12.15	12.16	11.83	11.90
3927	NYSE	FIX	Tue, Feb 5, 2013	12.15	12.30	12.10	12.25
3926	NYSE	FIX	Mon, Feb 4, 2013	12.43	12.43	11.90	12.09
3925	NYSE	FIX	Fri, Feb 1, 2013	13.01	13.05	12.95	13.01
3924	NYSE	FIX	Thu, Jan 31, 2013	12.64	12.93	12.62	12.91
3923	NYSE	FIX	Wed, Jan 30, 2013	13.00	13.00	12.57	12.64
3922	NYSE	FIX	Tue, Jan 29, 2013	12.92	13.14	12.85	12.98
3921	NYSE	FIX	Mon, Jan 28, 2013	12.83	13.02	12.67	12.93
3920	NYSE	FIX	Fri, Jan 25, 2013	12.83	12.83	12.63	12.81
3919	NYSE	FIX	Thu, Jan 24, 2013	12.90	12.97	12.69	12.72
3918	NYSE	FIX	Wed, Jan 23, 2013	12.86	12.87	12.73	12.86
3917	NYSE	FIX	Tue, Jan 22, 2013	12.50	12.86	12.45	12.83
3916	NYSE	FIX	Fri, Jan 18, 2013	12.51	12.59	12.48	12.53
3915	NYSE	FIX	Thu, Jan 17, 2013	12.55	12.62	12.43	12.49
3914	NYSE	FIX	Wed, Jan 16, 2013	12.59	12.59	12.37	12.43
3913	NYSE	FIX	Tue, Jan 15, 2013	12.52	12.72	12.48	12.63
3912	NYSE	FIX	Mon, Jan 14, 2013	12.54	12.84	12.53	12.65
3911	NYSE	FIX	Fri, Jan 11, 2013	12.68	12.68	12.40	12.59
3910	NYSE	FIX	Thu, Jan 10, 2013	12.70	12.75	12.58	12.68
3909	NYSE	FIX	Wed, Jan 9, 2013	12.62	12.68	12.53	12.60
3908	NYSE	FIX	Tue, Jan 8, 2013	12.64	12.77	12.46	12.54
3907	NYSE	FIX	Mon, Jan 7, 2013	12.69	12.70	12.59	12.66
3906	NYSE	FIX	Fri, Jan 4, 2013	12.66	12.96	12.59	12.78
3905	NYSE	FIX	Thu, Jan 3, 2013	12.50	12.62	12.42	12.55
3904	NYSE	FIX	Wed, Jan 2, 2013	12.51	12.68	12.24	12.45
3903	NYSE	FIX	Mon, Dec 31, 2012	11.77	12.21	11.63	12.16
3902	NYSE	FIX	Fri, Dec 28, 2012	11.73	11.97	11.68	11.72
3901	NYSE	FIX	Thu, Dec 27, 2012	11.96	11.97	11.58	11.81
3900	NYSE	FIX	Wed, Dec 26, 2012	11.86	12.04	11.71	11.92
3899	NYSE	FIX	Mon, Dec 24, 2012	11.74	11.85	11.46	11.81
3898	NYSE	FIX	Fri, Dec 21, 2012	11.58	11.81	11.51	11.75
3897	NYSE	FIX	Thu, Dec 20, 2012	11.77	11.80	11.66	11.74
3896	NYSE	FIX	Wed, Dec 19, 2012	11.86	11.89	11.69	11.77
3895	NYSE	FIX	Tue, Dec 18, 2012	11.83	11.87	11.71	11.86
3894	NYSE	FIX	Mon, Dec 17, 2012	11.41	11.84	11.32	11.82
3893	NYSE	FIX	Fri, Dec 14, 2012	11.33	11.48	11.20	11.35
3892	NYSE	FIX	Thu, Dec 13, 2012	11.47	11.50	11.28	11.40
3891	NYSE	FIX	Wed, Dec 12, 2012	11.45	11.71	11.33	11.44
3890	NYSE	FIX	Tue, Dec 11, 2012	11.07	11.47	11.02	11.44
3889	NYSE	FIX	Mon, Dec 10, 2012	10.81	10.98	10.74	10.94
3888	NYSE	FIX	Fri, Dec 7, 2012	11.07	11.07	10.68	10.74
3887	NYSE	FIX	Thu, Dec 6, 2012	11.15	11.19	10.96	11.16
3886	NYSE	FIX	Wed, Dec 5, 2012	11.19	11.22	11.05	11.14
3885	NYSE	FIX	Tue, Dec 4, 2012	11.00	11.18	10.88	11.16
3884	NYSE	FIX	Mon, Dec 3, 2012	10.91	11.00	10.80	10.98
3883	NYSE	FIX	Fri, Nov 30, 2012	10.95	10.95	10.65	10.81
3882	NYSE	FIX	Thu, Nov 29, 2012	10.65	10.93	10.45	10.89
3881	NYSE	FIX	Wed, Nov 28, 2012	10.67	10.75	10.50	10.69
3880	NYSE	FIX	Tue, Nov 27, 2012	10.69	10.85	10.67	10.77
3879	NYSE	FIX	Mon, Nov 26, 2012	10.46	10.70	10.45	10.69
3878	NYSE	FIX	Fri, Nov 23, 2012	10.39	10.52	10.38	10.51
3877	NYSE	FIX	Wed, Nov 21, 2012	10.21	10.42	9.98	10.37
3876	NYSE	FIX	Tue, Nov 20, 2012	10.32	10.42	10.17	10.20
3875	NYSE	FIX	Mon, Nov 19, 2012	10.19	10.39	10.08	10.38
3874	NYSE	FIX	Fri, Nov 16, 2012	9.63	10.11	9.50	10.02
3873	NYSE	FIX	Thu, Nov 15, 2012	9.63	9.82	9.52	9.69
3872	NYSE	FIX	Wed, Nov 14, 2012	10.07	10.07	9.57	9.61
3871	NYSE	FIX	Tue, Nov 13, 2012	10.16	10.33	9.99	10.01
3870	NYSE	FIX	Mon, Nov 12, 2012	10.30	10.37	10.13	10.21
3869	NYSE	FIX	Fri, Nov 9, 2012	9.85	10.45	9.85	10.22
3868	NYSE	FIX	Thu, Nov 8, 2012	10.21	10.21	9.90	9.90
3867	NYSE	FIX	Wed, Nov 7, 2012	10.67	10.77	10.27	10.27
3866	NYSE	FIX	Tue, Nov 6, 2012	10.80	10.93	10.66	10.92
3865	NYSE	FIX	Mon, Nov 5, 2012	10.62	11.01	10.62	10.72
3864	NYSE	FIX	Fri, Nov 2, 2012	10.84	10.97	10.50	10.64
3863	NYSE	FIX	Thu, Nov 1, 2012	10.96	10.97	10.77	10.80
3862	NYSE	FIX	Wed, Oct 31, 2012	10.77	10.93	10.72	10.90
3861	NYSE	FIX	Fri, Oct 26, 2012	10.83	10.98	10.66	10.73
3860	NYSE	FIX	Thu, Oct 25, 2012	10.68	10.82	10.53	10.81
3859	NYSE	FIX	Wed, Oct 24, 2012	10.34	10.56	10.23	10.55
3858	NYSE	FIX	Tue, Oct 23, 2012	10.14	10.31	10.10	10.26
3857	NYSE	FIX	Mon, Oct 22, 2012	10.23	10.30	10.12	10.22
3856	NYSE	FIX	Fri, Oct 19, 2012	10.75	10.75	10.14	10.25
3855	NYSE	FIX	Thu, Oct 18, 2012	10.85	11.03	10.84	10.88
3854	NYSE	FIX	Wed, Oct 17, 2012	10.75	10.83	10.57	10.83
3853	NYSE	FIX	Tue, Oct 16, 2012	10.59	10.83	10.59	10.70
3852	NYSE	FIX	Mon, Oct 15, 2012	10.36	10.56	10.19	10.54
3851	NYSE	FIX	Fri, Oct 12, 2012	10.36	10.50	10.22	10.32
3850	NYSE	FIX	Thu, Oct 11, 2012	10.47	10.57	10.32	10.33
3849	NYSE	FIX	Wed, Oct 10, 2012	10.27	10.37	10.10	10.33
3848	NYSE	FIX	Tue, Oct 9, 2012	10.76	10.76	10.19	10.25
3847	NYSE	FIX	Mon, Oct 8, 2012	10.99	11.00	10.77	10.78
3846	NYSE	FIX	Fri, Oct 5, 2012	10.92	11.20	10.92	11.09
3845	NYSE	FIX	Thu, Oct 4, 2012	10.85	10.89	10.54	10.89
3844	NYSE	FIX	Wed, Oct 3, 2012	10.96	10.96	10.78	10.79
3843	NYSE	FIX	Tue, Oct 2, 2012	11.00	11.00	10.86	10.95
3842	NYSE	FIX	Mon, Oct 1, 2012	11.02	11.14	10.84	10.92
3841	NYSE	FIX	Fri, Sep 28, 2012	11.17	11.20	10.91	10.93
3840	NYSE	FIX	Thu, Sep 27, 2012	11.23	11.29	11.04	11.25
3839	NYSE	FIX	Wed, Sep 26, 2012	11.41	11.50	11.09	11.17
3838	NYSE	FIX	Tue, Sep 25, 2012	11.79	11.88	11.31	11.33
3837	NYSE	FIX	Mon, Sep 24, 2012	11.73	11.87	11.57	11.67
3836	NYSE	FIX	Fri, Sep 21, 2012	11.65	11.83	11.63	11.82
3835	NYSE	FIX	Thu, Sep 20, 2012	11.36	11.51	11.25	11.46
3834	NYSE	FIX	Wed, Sep 19, 2012	11.52	11.52	11.30	11.42
3833	NYSE	FIX	Tue, Sep 18, 2012	11.65	11.65	11.43	11.49
3832	NYSE	FIX	Mon, Sep 17, 2012	11.50	11.69	11.17	11.67
3831	NYSE	FIX	Fri, Sep 14, 2012	11.61	11.73	11.41	11.54
3830	NYSE	FIX	Thu, Sep 13, 2012	11.28	11.63	11.05	11.52
3829	NYSE	FIX	Wed, Sep 12, 2012	11.38	11.38	11.05	11.23
3828	NYSE	FIX	Tue, Sep 11, 2012	11.25	11.42	11.13	11.30
3827	NYSE	FIX	Mon, Sep 10, 2012	11.05	11.38	11.05	11.21
3826	NYSE	FIX	Fri, Sep 7, 2012	11.12	11.15	10.94	11.03
3825	NYSE	FIX	Thu, Sep 6, 2012	10.30	11.09	10.30	11.02
3824	NYSE	FIX	Wed, Sep 5, 2012	10.36	10.39	10.14	10.18
3823	NYSE	FIX	Tue, Sep 4, 2012	10.30	10.38	10.17	10.33
3822	NYSE	FIX	Fri, Aug 31, 2012	10.83	10.83	10.26	10.32
3821	NYSE	FIX	Thu, Aug 30, 2012	10.85	10.85	10.65	10.68
3820	NYSE	FIX	Wed, Aug 29, 2012	11.05	11.06	10.92	10.94
3819	NYSE	FIX	Tue, Aug 28, 2012	10.88	11.10	10.84	11.00
3818	NYSE	FIX	Mon, Aug 27, 2012	10.87	10.92	10.62	10.91
3817	NYSE	FIX	Fri, Aug 24, 2012	10.62	10.83	10.60	10.83
3816	NYSE	FIX	Thu, Aug 23, 2012	10.77	10.77	10.63	10.68
3815	NYSE	FIX	Wed, Aug 22, 2012	11.04	11.04	10.67	10.75
3814	NYSE	FIX	Tue, Aug 21, 2012	11.10	11.46	10.98	11.04
3813	NYSE	FIX	Mon, Aug 20, 2012	10.91	11.02	10.78	11.02
3812	NYSE	FIX	Fri, Aug 17, 2012	10.86	11.05	10.67	10.97
3811	NYSE	FIX	Thu, Aug 16, 2012	10.64	10.96	10.50	10.93
3810	NYSE	FIX	Wed, Aug 15, 2012	10.42	10.72	10.42	10.67
3809	NYSE	FIX	Tue, Aug 14, 2012	10.93	10.93	10.36	10.43
3808	NYSE	FIX	Mon, Aug 13, 2012	10.63	10.81	10.60	10.81
3807	NYSE	FIX	Fri, Aug 10, 2012	10.69	10.71	10.49	10.62
3806	NYSE	FIX	Thu, Aug 9, 2012	10.69	10.82	10.67	10.71
3805	NYSE	FIX	Wed, Aug 8, 2012	10.67	10.79	10.62	10.74
3804	NYSE	FIX	Tue, Aug 7, 2012	10.80	10.87	10.68	10.73
3803	NYSE	FIX	Mon, Aug 6, 2012	10.79	10.80	10.48	10.67
3802	NYSE	FIX	Fri, Aug 3, 2012	10.26	10.75	10.23	10.75
3801	NYSE	FIX	Thu, Aug 2, 2012	9.55	10.35	9.55	10.03
3800	NYSE	FIX	Wed, Aug 1, 2012	9.88	10.10	8.98	9.10
3799	NYSE	FIX	Tue, Jul 31, 2012	9.91	10.16	9.78	9.79
3798	NYSE	FIX	Mon, Jul 30, 2012	10.22	10.28	9.96	9.98
3797	NYSE	FIX	Fri, Jul 27, 2012	9.55	10.25	9.29	10.18
3796	NYSE	FIX	Thu, Jul 26, 2012	9.65	9.72	9.43	9.50
3795	NYSE	FIX	Wed, Jul 25, 2012	9.76	9.83	9.43	9.44
3794	NYSE	FIX	Tue, Jul 24, 2012	10.12	10.18	9.63	9.67
3793	NYSE	FIX	Mon, Jul 23, 2012	9.90	10.19	9.86	10.07
3792	NYSE	FIX	Fri, Jul 20, 2012	10.32	10.35	10.10	10.12
3791	NYSE	FIX	Thu, Jul 19, 2012	10.52	10.56	10.39	10.46
3790	NYSE	FIX	Wed, Jul 18, 2012	10.45	10.66	10.37	10.46
3789	NYSE	FIX	Tue, Jul 17, 2012	10.60	10.60	10.23	10.44
3788	NYSE	FIX	Mon, Jul 16, 2012	10.54	10.70	10.44	10.48
3787	NYSE	FIX	Fri, Jul 13, 2012	10.41	10.70	10.41	10.59
3786	NYSE	FIX	Thu, Jul 12, 2012	9.92	10.46	9.86	10.39
3785	NYSE	FIX	Wed, Jul 11, 2012	10.00	10.05	9.87	9.99
3784	NYSE	FIX	Tue, Jul 10, 2012	10.26	10.26	9.88	9.95
3783	NYSE	FIX	Mon, Jul 9, 2012	10.15	10.28	10.00	10.15
3782	NYSE	FIX	Fri, Jul 6, 2012	10.61	10.70	10.12	10.17
3781	NYSE	FIX	Thu, Jul 5, 2012	10.68	10.90	10.59	10.77
3780	NYSE	FIX	Tue, Jul 3, 2012	10.44	10.75	10.39	10.73
3779	NYSE	FIX	Mon, Jul 2, 2012	10.00	10.43	9.96	10.40
3778	NYSE	FIX	Fri, Jun 29, 2012	9.84	10.08	9.79	10.02
3777	NYSE	FIX	Thu, Jun 28, 2012	9.27	9.57	9.22	9.57
3776	NYSE	FIX	Wed, Jun 27, 2012	9.30	9.41	9.28	9.38
3775	NYSE	FIX	Tue, Jun 26, 2012	9.19	9.37	9.10	9.28
3774	NYSE	FIX	Mon, Jun 25, 2012	9.15	9.33	9.14	9.20
3773	NYSE	FIX	Fri, Jun 22, 2012	9.39	9.45	9.18	9.30
3772	NYSE	FIX	Thu, Jun 21, 2012	9.81	9.94	9.28	9.30
3771	NYSE	FIX	Wed, Jun 20, 2012	10.06	10.09	9.81	9.85
3770	NYSE	FIX	Tue, Jun 19, 2012	9.72	10.09	9.71	10.04
3769	NYSE	FIX	Mon, Jun 18, 2012	9.73	9.88	9.67	9.70
3768	NYSE	FIX	Fri, Jun 15, 2012	9.44	9.90	9.37	9.85
3767	NYSE	FIX	Thu, Jun 14, 2012	9.35	9.54	9.35	9.45
3766	NYSE	FIX	Wed, Jun 13, 2012	9.35	9.50	9.25	9.31
3765	NYSE	FIX	Tue, Jun 12, 2012	9.25	9.37	9.07	9.36
3764	NYSE	FIX	Mon, Jun 11, 2012	9.72	9.72	9.13	9.16
3763	NYSE	FIX	Fri, Jun 8, 2012	9.26	9.60	9.16	9.56
3762	NYSE	FIX	Thu, Jun 7, 2012	9.46	9.54	9.27	9.31
3761	NYSE	FIX	Wed, Jun 6, 2012	9.13	9.29	9.10	9.29
3760	NYSE	FIX	Tue, Jun 5, 2012	9.01	9.26	8.98	9.02
3759	NYSE	FIX	Mon, Jun 4, 2012	9.05	9.18	8.99	9.04
3758	NYSE	FIX	Fri, Jun 1, 2012	8.81	9.18	8.81	9.00
3757	NYSE	FIX	Thu, May 31, 2012	8.98	9.14	8.82	9.08
3756	NYSE	FIX	Wed, May 30, 2012	9.08	9.08	8.91	8.94
3755	NYSE	FIX	Tue, May 29, 2012	9.21	9.42	8.97	9.21
3754	NYSE	FIX	Fri, May 25, 2012	9.31	9.35	9.16	9.30
3753	NYSE	FIX	Thu, May 24, 2012	9.31	9.46	8.99	9.29
3752	NYSE	FIX	Wed, May 23, 2012	9.07	9.36	8.98	9.32
3751	NYSE	FIX	Tue, May 22, 2012	9.51	9.65	9.13	9.18
3750	NYSE	FIX	Mon, May 21, 2012	9.41	9.59	9.16	9.53
3749	NYSE	FIX	Fri, May 18, 2012	9.31	9.50	9.26	9.35
3748	NYSE	FIX	Thu, May 17, 2012	9.63	9.64	9.33	9.34
3747	NYSE	FIX	Wed, May 16, 2012	9.63	9.79	9.60	9.62
3746	NYSE	FIX	Tue, May 15, 2012	9.58	9.88	9.50	9.60
3745	NYSE	FIX	Mon, May 14, 2012	9.55	9.68	9.49	9.59
3744	NYSE	FIX	Fri, May 11, 2012	9.68	9.83	9.61	9.70
3743	NYSE	FIX	Thu, May 10, 2012	9.80	9.85	9.69	9.77
3742	NYSE	FIX	Wed, May 9, 2012	9.78	9.95	9.75	9.75
3741	NYSE	FIX	Tue, May 8, 2012	9.75	10.01	9.60	9.95
3740	NYSE	FIX	Mon, May 7, 2012	9.76	9.94	9.76	9.82
3739	NYSE	FIX	Fri, May 4, 2012	10.10	10.10	9.80	9.80
3738	NYSE	FIX	Thu, May 3, 2012	10.56	10.60	10.10	10.18
3737	NYSE	FIX	Wed, May 2, 2012	10.25	10.66	10.09	10.63
3736	NYSE	FIX	Tue, May 1, 2012	10.59	10.90	10.33	10.36
3735	NYSE	FIX	Mon, Apr 30, 2012	10.77	10.77	10.56	10.58
3734	NYSE	FIX	Fri, Apr 27, 2012	10.52	10.86	10.42	10.82
3733	NYSE	FIX	Thu, Apr 26, 2012	10.49	10.55	10.43	10.49
3732	NYSE	FIX	Wed, Apr 25, 2012	10.46	10.66	10.36	10.53
3731	NYSE	FIX	Tue, Apr 24, 2012	10.01	10.28	9.94	10.28
3730	NYSE	FIX	Mon, Apr 23, 2012	9.87	10.02	9.76	9.98
3729	NYSE	FIX	Fri, Apr 20, 2012	9.94	10.26	9.90	10.11
3728	NYSE	FIX	Thu, Apr 19, 2012	9.83	9.88	9.59	9.80
3727	NYSE	FIX	Wed, Apr 18, 2012	9.94	9.99	9.69	9.82
3726	NYSE	FIX	Tue, Apr 17, 2012	9.98	10.17	9.98	10.05
3725	NYSE	FIX	Mon, Apr 16, 2012	9.94	10.02	9.74	9.86
3724	NYSE	FIX	Fri, Apr 13, 2012	10.04	10.04	9.81	9.86
3723	NYSE	FIX	Thu, Apr 12, 2012	9.77	10.18	9.74	10.09
3722	NYSE	FIX	Wed, Apr 11, 2012	9.40	9.87	9.40	9.79
3721	NYSE	FIX	Tue, Apr 10, 2012	9.96	10.02	9.61	9.73
3720	NYSE	FIX	Mon, Apr 9, 2012	10.14	10.17	9.96	10.00
3719	NYSE	FIX	Thu, Apr 5, 2012	10.37	10.49	10.32	10.41
3718	NYSE	FIX	Wed, Apr 4, 2012	10.74	10.78	10.39	10.45
3717	NYSE	FIX	Tue, Apr 3, 2012	11.21	11.33	10.81	10.94
3716	NYSE	FIX	Mon, Apr 2, 2012	10.84	11.25	10.79	11.25
3715	NYSE	FIX	Fri, Mar 30, 2012	11.33	11.35	10.90	10.91
3714	NYSE	FIX	Thu, Mar 29, 2012	11.05	11.28	10.99	11.20
3713	NYSE	FIX	Wed, Mar 28, 2012	11.07	11.19	10.85	11.18
3712	NYSE	FIX	Tue, Mar 27, 2012	11.19	11.37	11.06	11.06
3711	NYSE	FIX	Mon, Mar 26, 2012	10.95	11.23	10.90	11.21
3710	NYSE	FIX	Fri, Mar 23, 2012	10.44	10.83	10.35	10.78
3709	NYSE	FIX	Thu, Mar 22, 2012	10.52	10.52	10.33	10.46
3708	NYSE	FIX	Wed, Mar 21, 2012	10.78	10.87	10.68	10.69
3707	NYSE	FIX	Tue, Mar 20, 2012	10.89	10.89	10.67	10.71
3706	NYSE	FIX	Mon, Mar 19, 2012	10.81	11.21	10.77	11.03
3705	NYSE	FIX	Fri, Mar 16, 2012	10.89	10.95	10.82	10.87
3704	NYSE	FIX	Thu, Mar 15, 2012	10.71	10.86	10.59	10.84
3703	NYSE	FIX	Wed, Mar 14, 2012	10.73	10.79	10.68	10.70
3702	NYSE	FIX	Tue, Mar 13, 2012	10.57	10.75	10.47	10.74
3701	NYSE	FIX	Mon, Mar 12, 2012	10.33	10.48	10.31	10.45
3700	NYSE	FIX	Fri, Mar 9, 2012	10.15	10.53	10.15	10.34
3699	NYSE	FIX	Thu, Mar 8, 2012	10.16	10.21	9.97	10.17
3698	NYSE	FIX	Wed, Mar 7, 2012	9.99	10.13	9.99	10.10
3697	NYSE	FIX	Tue, Mar 6, 2012	10.10	10.15	9.97	9.97
3696	NYSE	FIX	Mon, Mar 5, 2012	10.17	10.39	10.17	10.27
3695	NYSE	FIX	Fri, Mar 2, 2012	10.95	10.96	10.09	10.18
3694	NYSE	FIX	Thu, Mar 1, 2012	11.55	11.55	10.93	10.93
3693	NYSE	FIX	Wed, Feb 29, 2012	11.86	11.88	11.36	11.44
3692	NYSE	FIX	Tue, Feb 28, 2012	11.94	11.94	11.66	11.77
3691	NYSE	FIX	Mon, Feb 27, 2012	11.93	12.12	11.64	11.96
3690	NYSE	FIX	Fri, Feb 24, 2012	12.28	12.30	12.02	12.08
3689	NYSE	FIX	Thu, Feb 23, 2012	11.94	12.36	11.93	12.32
3688	NYSE	FIX	Wed, Feb 22, 2012	12.01	12.08	11.62	11.88
3687	NYSE	FIX	Tue, Feb 21, 2012	12.14	12.29	12.01	12.08
3686	NYSE	FIX	Fri, Feb 17, 2012	12.10	12.18	11.84	12.10
3685	NYSE	FIX	Thu, Feb 16, 2012	11.92	12.18	11.92	12.16
3684	NYSE	FIX	Wed, Feb 15, 2012	12.23	12.23	11.84	11.91
3683	NYSE	FIX	Tue, Feb 14, 2012	12.30	12.35	12.03	12.13
3682	NYSE	FIX	Mon, Feb 13, 2012	12.44	12.48	12.27	12.35
3681	NYSE	FIX	Fri, Feb 10, 2012	12.47	12.64	12.20	12.22
3680	NYSE	FIX	Thu, Feb 9, 2012	12.82	12.82	12.65	12.67
3679	NYSE	FIX	Wed, Feb 8, 2012	12.75	12.79	12.61	12.75
3678	NYSE	FIX	Tue, Feb 7, 2012	12.91	12.91	12.54	12.68
3677	NYSE	FIX	Mon, Feb 6, 2012	12.88	12.95	12.61	12.92
3676	NYSE	FIX	Fri, Feb 3, 2012	12.94	13.05	12.87	12.94
3675	NYSE	FIX	Thu, Feb 2, 2012	12.58	12.88	12.49	12.75
3674	NYSE	FIX	Wed, Feb 1, 2012	12.08	12.65	11.95	12.57
3673	NYSE	FIX	Tue, Jan 31, 2012	12.42	12.42	11.90	11.96
3672	NYSE	FIX	Mon, Jan 30, 2012	12.13	12.42	12.01	12.33
3671	NYSE	FIX	Fri, Jan 27, 2012	12.01	12.31	12.01	12.25
3670	NYSE	FIX	Thu, Jan 26, 2012	12.00	12.19	11.78	12.07
3669	NYSE	FIX	Wed, Jan 25, 2012	11.66	11.99	11.53	11.98
3668	NYSE	FIX	Tue, Jan 24, 2012	11.42	11.77	11.42	11.72
3667	NYSE	FIX	Mon, Jan 23, 2012	11.61	11.81	11.43	11.50
3666	NYSE	FIX	Fri, Jan 20, 2012	11.54	11.77	11.51	11.66
3665	NYSE	FIX	Thu, Jan 19, 2012	11.36	11.57	11.33	11.55
3664	NYSE	FIX	Wed, Jan 18, 2012	10.98	11.37	10.95	11.36
3663	NYSE	FIX	Tue, Jan 17, 2012	11.16	11.17	10.87	10.99
3662	NYSE	FIX	Fri, Jan 13, 2012	11.24	11.30	11.03	11.07
3661	NYSE	FIX	Thu, Jan 12, 2012	11.14	11.44	11.00	11.40
3660	NYSE	FIX	Wed, Jan 11, 2012	10.91	11.21	10.91	11.07
3659	NYSE	FIX	Tue, Jan 10, 2012	10.89	11.03	10.86	11.00
3658	NYSE	FIX	Mon, Jan 9, 2012	10.97	10.97	10.66	10.68
3657	NYSE	FIX	Fri, Jan 6, 2012	11.03	11.03	10.75	10.87
3656	NYSE	FIX	Thu, Jan 5, 2012	10.81	11.06	10.60	11.02
3655	NYSE	FIX	Wed, Jan 4, 2012	10.91	11.02	10.80	10.93
3654	NYSE	FIX	Tue, Jan 3, 2012	11.08	11.16	10.92	11.02
3653	NYSE	FIX	Fri, Dec 30, 2011	10.70	10.84	10.70	10.72
3652	NYSE	FIX	Thu, Dec 29, 2011	10.59	10.95	10.59	10.76
3651	NYSE	FIX	Wed, Dec 28, 2011	11.01	11.03	10.46	10.54
3650	NYSE	FIX	Tue, Dec 27, 2011	10.87	11.12	10.87	11.04
3649	NYSE	FIX	Fri, Dec 23, 2011	11.08	11.12	10.82	10.96
3648	NYSE	FIX	Thu, Dec 22, 2011	11.09	11.30	10.97	11.01
3647	NYSE	FIX	Wed, Dec 21, 2011	10.67	11.05	10.48	11.03
3646	NYSE	FIX	Tue, Dec 20, 2011	10.41	10.76	10.37	10.73
3645	NYSE	FIX	Mon, Dec 19, 2011	10.48	10.68	10.09	10.12
3644	NYSE	FIX	Fri, Dec 16, 2011	10.41	10.82	10.26	10.36
3643	NYSE	FIX	Thu, Dec 15, 2011	10.32	10.35	10.14	10.29
3642	NYSE	FIX	Wed, Dec 14, 2011	10.50	10.50	10.08	10.12
3641	NYSE	FIX	Tue, Dec 13, 2011	11.14	11.33	10.58	10.69
3640	NYSE	FIX	Mon, Dec 12, 2011	10.94	11.02	10.76	10.98
3639	NYSE	FIX	Fri, Dec 9, 2011	10.70	11.31	10.63	11.12
3638	NYSE	FIX	Thu, Dec 8, 2011	10.97	10.97	10.60	10.64
3637	NYSE	FIX	Wed, Dec 7, 2011	10.86	11.15	10.70	11.11
3636	NYSE	FIX	Tue, Dec 6, 2011	10.84	11.01	10.77	10.95
3635	NYSE	FIX	Mon, Dec 5, 2011	10.71	11.00	10.61	10.86
3634	NYSE	FIX	Fri, Dec 2, 2011	10.59	10.81	10.44	10.51
3633	NYSE	FIX	Thu, Dec 1, 2011	10.37	10.60	10.27	10.40
3632	NYSE	FIX	Wed, Nov 30, 2011	10.05	10.50	10.04	10.43
3631	NYSE	FIX	Tue, Nov 29, 2011	9.48	9.64	9.40	9.54
3630	NYSE	FIX	Mon, Nov 28, 2011	8.91	9.52	8.91	9.49
3629	NYSE	FIX	Fri, Nov 25, 2011	8.93	9.13	8.60	8.60
3628	NYSE	FIX	Wed, Nov 23, 2011	9.45	9.45	8.97	9.00
3627	NYSE	FIX	Tue, Nov 22, 2011	9.56	9.85	9.43	9.60
3626	NYSE	FIX	Mon, Nov 21, 2011	9.62	9.69	9.49	9.53
3625	NYSE	FIX	Fri, Nov 18, 2011	9.65	9.89	9.65	9.85
3624	NYSE	FIX	Thu, Nov 17, 2011	9.71	9.81	9.50	9.65
3623	NYSE	FIX	Wed, Nov 16, 2011	9.60	9.98	9.60	9.73
3622	NYSE	FIX	Tue, Nov 15, 2011	9.31	9.74	8.96	9.68
3621	NYSE	FIX	Mon, Nov 14, 2011	9.50	9.66	9.22	9.37
3620	NYSE	FIX	Fri, Nov 11, 2011	9.55	9.68	9.42	9.58
3619	NYSE	FIX	Thu, Nov 10, 2011	9.64	9.70	9.33	9.40
3618	NYSE	FIX	Wed, Nov 9, 2011	9.78	9.97	9.38	9.42
3617	NYSE	FIX	Tue, Nov 8, 2011	10.28	10.33	9.80	10.11
3616	NYSE	FIX	Mon, Nov 7, 2011	10.64	10.81	10.07	10.16
3615	NYSE	FIX	Fri, Nov 4, 2011	12.00	12.00	10.56	10.67
3614	NYSE	FIX	Thu, Nov 3, 2011	11.30	11.83	11.06	11.75
3613	NYSE	FIX	Wed, Nov 2, 2011	10.76	11.15	10.68	11.12
3612	NYSE	FIX	Tue, Nov 1, 2011	10.51	10.86	10.31	10.55
3611	NYSE	FIX	Mon, Oct 31, 2011	11.02	11.16	10.82	11.00
3610	NYSE	FIX	Fri, Oct 28, 2011	11.25	11.59	11.21	11.22
3609	NYSE	FIX	Thu, Oct 27, 2011	10.54	11.32	10.42	11.02
3608	NYSE	FIX	Wed, Oct 26, 2011	10.24	10.25	9.85	10.13
3607	NYSE	FIX	Tue, Oct 25, 2011	10.10	10.22	9.87	10.00
3606	NYSE	FIX	Mon, Oct 24, 2011	9.85	10.31	9.80	10.25
3605	NYSE	FIX	Fri, Oct 21, 2011	9.88	9.89	9.57	9.84
3604	NYSE	FIX	Thu, Oct 20, 2011	9.59	9.66	9.20	9.65
3603	NYSE	FIX	Wed, Oct 19, 2011	9.91	9.95	9.54	9.59
3602	NYSE	FIX	Tue, Oct 18, 2011	9.79	10.00	9.59	9.95
3601	NYSE	FIX	Mon, Oct 17, 2011	10.03	10.10	9.69	9.71
3600	NYSE	FIX	Fri, Oct 14, 2011	10.10	10.18	9.95	10.17
3599	NYSE	FIX	Thu, Oct 13, 2011	10.00	10.02	9.77	9.97
3598	NYSE	FIX	Wed, Oct 12, 2011	9.90	10.22	9.72	10.12
3597	NYSE	FIX	Tue, Oct 11, 2011	9.58	9.91	9.57	9.80
3596	NYSE	FIX	Mon, Oct 10, 2011	9.19	9.73	9.16	9.72
3595	NYSE	FIX	Fri, Oct 7, 2011	9.46	9.46	8.89	8.96
3594	NYSE	FIX	Thu, Oct 6, 2011	8.90	9.50	8.86	9.49
3593	NYSE	FIX	Wed, Oct 5, 2011	8.89	9.07	8.67	8.97
3592	NYSE	FIX	Tue, Oct 4, 2011	7.83	8.90	7.81	8.84
3591	NYSE	FIX	Mon, Oct 3, 2011	8.28	8.42	7.85	7.88
3590	NYSE	FIX	Fri, Sep 30, 2011	8.61	8.78	8.31	8.32
3589	NYSE	FIX	Thu, Sep 29, 2011	8.77	8.86	8.54	8.79
3588	NYSE	FIX	Wed, Sep 28, 2011	8.97	8.97	8.56	8.56
3587	NYSE	FIX	Tue, Sep 27, 2011	9.00	9.26	8.88	8.98
3586	NYSE	FIX	Mon, Sep 26, 2011	8.77	8.85	8.53	8.77
3585	NYSE	FIX	Fri, Sep 23, 2011	8.54	8.83	8.54	8.67
3584	NYSE	FIX	Thu, Sep 22, 2011	8.40	8.69	8.35	8.51
3583	NYSE	FIX	Wed, Sep 21, 2011	9.23	9.32	8.62	8.64
3582	NYSE	FIX	Tue, Sep 20, 2011	9.57	9.73	9.21	9.21
3581	NYSE	FIX	Mon, Sep 19, 2011	9.69	9.79	9.47	9.60
3580	NYSE	FIX	Fri, Sep 16, 2011	10.05	10.15	9.87	9.87
3579	NYSE	FIX	Thu, Sep 15, 2011	9.86	10.04	9.71	9.97
3578	NYSE	FIX	Wed, Sep 14, 2011	9.63	9.91	9.36	9.79
3577	NYSE	FIX	Tue, Sep 13, 2011	9.33	9.64	9.25	9.55
3576	NYSE	FIX	Mon, Sep 12, 2011	9.15	9.47	9.11	9.28
3575	NYSE	FIX	Fri, Sep 9, 2011	9.36	9.60	9.23	9.33
3574	NYSE	FIX	Thu, Sep 8, 2011	9.53	9.70	9.40	9.49
3573	NYSE	FIX	Wed, Sep 7, 2011	9.29	9.72	9.28	9.61
3572	NYSE	FIX	Tue, Sep 6, 2011	8.74	9.15	8.74	9.13
3571	NYSE	FIX	Fri, Sep 2, 2011	9.18	9.30	8.99	9.00
3570	NYSE	FIX	Thu, Sep 1, 2011	9.58	9.74	9.28	9.41
3569	NYSE	FIX	Wed, Aug 31, 2011	9.83	9.93	9.49	9.56
3568	NYSE	FIX	Tue, Aug 30, 2011	9.61	9.87	9.44	9.77
3567	NYSE	FIX	Mon, Aug 29, 2011	9.51	9.70	9.38	9.69
3566	NYSE	FIX	Fri, Aug 26, 2011	8.92	9.38	8.85	9.37
3565	NYSE	FIX	Thu, Aug 25, 2011	9.37	9.44	8.98	8.99
3564	NYSE	FIX	Wed, Aug 24, 2011	9.07	9.33	9.06	9.30
3563	NYSE	FIX	Tue, Aug 23, 2011	8.95	9.17	8.88	9.17
3562	NYSE	FIX	Mon, Aug 22, 2011	9.24	9.24	8.91	8.96
3561	NYSE	FIX	Fri, Aug 19, 2011	8.78	9.11	8.78	8.97
3560	NYSE	FIX	Thu, Aug 18, 2011	9.32	9.43	8.88	8.95
3559	NYSE	FIX	Wed, Aug 17, 2011	9.91	10.02	9.64	9.67
3558	NYSE	FIX	Tue, Aug 16, 2011	9.85	9.96	9.73	9.83
3557	NYSE	FIX	Mon, Aug 15, 2011	9.85	10.06	9.74	9.98
3556	NYSE	FIX	Fri, Aug 12, 2011	9.81	9.90	9.47	9.76
3555	NYSE	FIX	Thu, Aug 11, 2011	9.28	9.92	9.25	9.75
3554	NYSE	FIX	Wed, Aug 10, 2011	9.68	9.82	9.13	9.20
3553	NYSE	FIX	Tue, Aug 9, 2011	9.88	10.10	9.15	10.00
3552	NYSE	FIX	Mon, Aug 8, 2011	10.33	10.58	9.60	9.60
3551	NYSE	FIX	Fri, Aug 5, 2011	11.32	11.36	10.55	10.61
3550	NYSE	FIX	Thu, Aug 4, 2011	11.70	11.94	11.20	11.21
3549	NYSE	FIX	Wed, Aug 3, 2011	11.35	12.53	11.18	11.88
3548	NYSE	FIX	Tue, Aug 2, 2011	10.30	10.48	9.96	9.97
3547	NYSE	FIX	Mon, Aug 1, 2011	10.54	10.70	10.09	10.36
3546	NYSE	FIX	Fri, Jul 29, 2011	10.08	10.47	10.08	10.44
3545	NYSE	FIX	Thu, Jul 28, 2011	10.22	10.42	10.10	10.24
3544	NYSE	FIX	Wed, Jul 27, 2011	10.46	10.51	10.24	10.25
3543	NYSE	FIX	Tue, Jul 26, 2011	10.53	10.72	10.40	10.48
3542	NYSE	FIX	Mon, Jul 25, 2011	10.53	10.73	10.49	10.56
3541	NYSE	FIX	Fri, Jul 22, 2011	10.96	10.96	10.64	10.69
3540	NYSE	FIX	Thu, Jul 21, 2011	10.81	11.01	10.75	10.97
3539	NYSE	FIX	Wed, Jul 20, 2011	10.84	10.84	10.55	10.73
3538	NYSE	FIX	Tue, Jul 19, 2011	10.62	10.87	10.47	10.85
3537	NYSE	FIX	Mon, Jul 18, 2011	10.64	10.67	10.50	10.53
3536	NYSE	FIX	Fri, Jul 15, 2011	10.74	10.77	10.63	10.70
3535	NYSE	FIX	Thu, Jul 14, 2011	10.81	10.81	10.68	10.72
3534	NYSE	FIX	Wed, Jul 13, 2011	10.78	10.95	10.70	10.76
3533	NYSE	FIX	Tue, Jul 12, 2011	10.77	10.87	10.69	10.73
3532	NYSE	FIX	Mon, Jul 11, 2011	10.89	10.91	10.71	10.80
3531	NYSE	FIX	Fri, Jul 8, 2011	11.07	11.12	10.97	11.06
3530	NYSE	FIX	Thu, Jul 7, 2011	11.06	11.30	11.01	11.25
3529	NYSE	FIX	Wed, Jul 6, 2011	10.88	11.01	10.86	10.92
3528	NYSE	FIX	Tue, Jul 5, 2011	10.85	10.97	10.75	10.94
3527	NYSE	FIX	Fri, Jul 1, 2011	10.64	10.91	10.63	10.87
3526	NYSE	FIX	Thu, Jun 30, 2011	10.45	10.68	10.41	10.61
3525	NYSE	FIX	Wed, Jun 29, 2011	10.50	10.50	10.35	10.45
3524	NYSE	FIX	Tue, Jun 28, 2011	10.46	10.49	10.39	10.46
3523	NYSE	FIX	Mon, Jun 27, 2011	10.41	10.52	10.33	10.43
3522	NYSE	FIX	Fri, Jun 24, 2011	10.56	10.59	10.35	10.40
3521	NYSE	FIX	Thu, Jun 23, 2011	10.22	10.56	10.20	10.54
3520	NYSE	FIX	Wed, Jun 22, 2011	10.32	10.43	10.31	10.37
3519	NYSE	FIX	Tue, Jun 21, 2011	10.25	10.42	10.20	10.40
3518	NYSE	FIX	Mon, Jun 20, 2011	10.04	10.25	9.98	10.15
3517	NYSE	FIX	Fri, Jun 17, 2011	10.15	10.30	10.01	10.05
3516	NYSE	FIX	Thu, Jun 16, 2011	10.23	10.26	10.02	10.10
3515	NYSE	FIX	Wed, Jun 15, 2011	10.15	10.28	10.06	10.24
3514	NYSE	FIX	Tue, Jun 14, 2011	10.20	10.34	10.20	10.29
3513	NYSE	FIX	Mon, Jun 13, 2011	10.09	10.18	10.01	10.07
3512	NYSE	FIX	Fri, Jun 10, 2011	10.23	10.27	10.03	10.06
3511	NYSE	FIX	Thu, Jun 9, 2011	10.38	10.39	10.30	10.33
3510	NYSE	FIX	Wed, Jun 8, 2011	10.32	10.42	10.30	10.35
3509	NYSE	FIX	Tue, Jun 7, 2011	10.54	10.58	10.38	10.39
3508	NYSE	FIX	Mon, Jun 6, 2011	10.37	10.58	10.26	10.43
3507	NYSE	FIX	Fri, Jun 3, 2011	10.15	10.42	10.12	10.39
3506	NYSE	FIX	Thu, Jun 2, 2011	10.28	10.43	10.26	10.36
3505	NYSE	FIX	Wed, Jun 1, 2011	10.33	10.41	10.09	10.29
3504	NYSE	FIX	Tue, May 31, 2011	10.43	10.52	10.26	10.37
3503	NYSE	FIX	Fri, May 27, 2011	10.50	10.57	10.32	10.33
3502	NYSE	FIX	Thu, May 26, 2011	10.22	10.54	10.15	10.47
3501	NYSE	FIX	Wed, May 25, 2011	10.06	10.37	10.06	10.27
3500	NYSE	FIX	Tue, May 24, 2011	10.71	10.71	10.13	10.14
3499	NYSE	FIX	Mon, May 23, 2011	10.60	10.83	10.53	10.65
3498	NYSE	FIX	Fri, May 20, 2011	10.83	10.98	10.76	10.85
3497	NYSE	FIX	Thu, May 19, 2011	10.99	11.08	10.75	10.90
3496	NYSE	FIX	Wed, May 18, 2011	10.82	10.95	10.78	10.90
3495	NYSE	FIX	Tue, May 17, 2011	11.00	11.10	10.73	10.76
3494	NYSE	FIX	Mon, May 16, 2011	11.00	11.13	10.92	10.95
3493	NYSE	FIX	Fri, May 13, 2011	11.19	11.23	11.01	11.04
3492	NYSE	FIX	Thu, May 12, 2011	10.95	11.33	10.95	11.20
3491	NYSE	FIX	Wed, May 11, 2011	11.16	11.16	10.88	11.03
3490	NYSE	FIX	Tue, May 10, 2011	10.68	11.29	10.67	11.23
3489	NYSE	FIX	Mon, May 9, 2011	10.81	10.83	10.56	10.66
3488	NYSE	FIX	Fri, May 6, 2011	11.27	11.30	10.77	10.79
3487	NYSE	FIX	Thu, May 5, 2011	11.20	11.39	10.85	11.10
3486	NYSE	FIX	Wed, May 4, 2011	11.62	11.65	11.20	11.34
3485	NYSE	FIX	Tue, May 3, 2011	11.82	11.98	11.70	11.75
3484	NYSE	FIX	Mon, May 2, 2011	12.21	12.22	11.73	11.90
3483	NYSE	FIX	Fri, Apr 29, 2011	12.02	12.33	12.02	12.21
3482	NYSE	FIX	Thu, Apr 28, 2011	11.90	12.02	11.85	11.97
3481	NYSE	FIX	Wed, Apr 27, 2011	12.19	12.19	11.84	11.93
3480	NYSE	FIX	Tue, Apr 26, 2011	12.03	12.39	12.03	12.20
3479	NYSE	FIX	Mon, Apr 25, 2011	12.01	12.13	11.98	12.00
3478	NYSE	FIX	Thu, Apr 21, 2011	12.50	12.50	11.91	11.98
3477	NYSE	FIX	Wed, Apr 20, 2011	11.31	12.42	11.31	12.42
3476	NYSE	FIX	Tue, Apr 19, 2011	12.57	12.66	12.40	12.51
3475	NYSE	FIX	Mon, Apr 18, 2011	12.56	12.64	12.38	12.49
3474	NYSE	FIX	Fri, Apr 15, 2011	12.77	12.84	12.60	12.79
3473	NYSE	FIX	Thu, Apr 14, 2011	12.46	12.91	12.43	12.80
3472	NYSE	FIX	Wed, Apr 13, 2011	12.79	12.79	12.35	12.57
3471	NYSE	FIX	Tue, Apr 12, 2011	13.06	13.10	12.73	12.74
3470	NYSE	FIX	Mon, Apr 11, 2011	13.76	13.77	13.14	13.19
3469	NYSE	FIX	Fri, Apr 8, 2011	14.27	14.27	13.82	13.84
3468	NYSE	FIX	Thu, Apr 7, 2011	14.27	14.41	14.14	14.14
3467	NYSE	FIX	Wed, Apr 6, 2011	14.26	14.36	14.12	14.30
3466	NYSE	FIX	Tue, Apr 5, 2011	14.12	14.40	14.05	14.16
3465	NYSE	FIX	Mon, Apr 4, 2011	14.03	14.21	13.92	14.19
3464	NYSE	FIX	Fri, Apr 1, 2011	14.09	14.23	13.95	13.99
3463	NYSE	FIX	Thu, Mar 31, 2011	13.93	14.07	13.90	14.07
3462	NYSE	FIX	Wed, Mar 30, 2011	13.70	14.09	13.62	14.00
3461	NYSE	FIX	Tue, Mar 29, 2011	13.51	13.62	13.09	13.59
3460	NYSE	FIX	Mon, Mar 28, 2011	13.77	13.80	13.49	13.49
3459	NYSE	FIX	Fri, Mar 25, 2011	13.94	14.06	13.72	13.74
3458	NYSE	FIX	Thu, Mar 24, 2011	14.12	14.13	13.80	13.87
3457	NYSE	FIX	Wed, Mar 23, 2011	14.01	14.10	13.79	14.07
3456	NYSE	FIX	Tue, Mar 22, 2011	13.79	14.07	13.72	14.05
3455	NYSE	FIX	Mon, Mar 21, 2011	13.41	13.80	13.41	13.79
3454	NYSE	FIX	Fri, Mar 18, 2011	13.05	13.22	12.94	13.21
3453	NYSE	FIX	Thu, Mar 17, 2011	13.13	13.14	12.91	12.93
3452	NYSE	FIX	Wed, Mar 16, 2011	13.15	13.20	12.83	12.85
3451	NYSE	FIX	Tue, Mar 15, 2011	13.09	13.26	13.04	13.18
3450	NYSE	FIX	Mon, Mar 14, 2011	13.21	13.53	12.95	13.45
3449	NYSE	FIX	Fri, Mar 11, 2011	13.33	13.55	13.21	13.44
3448	NYSE	FIX	Thu, Mar 10, 2011	13.78	13.79	13.34	13.43
3447	NYSE	FIX	Wed, Mar 9, 2011	13.71	14.05	13.68	14.01
3446	NYSE	FIX	Tue, Mar 8, 2011	13.44	13.88	13.37	13.77
3445	NYSE	FIX	Mon, Mar 7, 2011	13.83	13.88	13.35	13.46
3444	NYSE	FIX	Fri, Mar 4, 2011	13.98	14.12	13.78	13.91
3443	NYSE	FIX	Thu, Mar 3, 2011	13.93	14.04	13.84	13.94
3442	NYSE	FIX	Wed, Mar 2, 2011	13.37	14.25	13.37	13.75
3441	NYSE	FIX	Tue, Mar 1, 2011	13.31	13.45	12.86	12.99
3440	NYSE	FIX	Mon, Feb 28, 2011	12.93	13.50	12.93	13.27
3439	NYSE	FIX	Fri, Feb 25, 2011	12.56	12.82	12.47	12.80
3438	NYSE	FIX	Thu, Feb 24, 2011	12.44	12.61	12.34	12.50
3437	NYSE	FIX	Wed, Feb 23, 2011	12.77	12.77	12.32	12.40
3436	NYSE	FIX	Tue, Feb 22, 2011	12.83	12.92	12.75	12.80
3435	NYSE	FIX	Fri, Feb 18, 2011	12.97	12.99	12.84	12.99
3434	NYSE	FIX	Thu, Feb 17, 2011	12.93	12.97	12.68	12.90
3433	NYSE	FIX	Wed, Feb 16, 2011	12.79	13.01	12.79	12.95
3432	NYSE	FIX	Tue, Feb 15, 2011	12.86	13.00	12.72	12.72
3431	NYSE	FIX	Mon, Feb 14, 2011	12.78	12.92	12.78	12.89
3430	NYSE	FIX	Fri, Feb 11, 2011	12.73	12.82	12.59	12.82
3429	NYSE	FIX	Thu, Feb 10, 2011	12.83	12.96	12.72	12.77
3428	NYSE	FIX	Wed, Feb 9, 2011	12.93	13.08	12.84	12.95
3427	NYSE	FIX	Tue, Feb 8, 2011	13.05	13.11	12.95	13.02
3426	NYSE	FIX	Mon, Feb 7, 2011	12.88	13.18	12.88	13.10
3425	NYSE	FIX	Fri, Feb 4, 2011	12.91	13.00	12.78	12.91
3424	NYSE	FIX	Thu, Feb 3, 2011	13.03	13.03	12.67	12.92
3423	NYSE	FIX	Wed, Feb 2, 2011	12.90	13.02	12.90	13.01
3422	NYSE	FIX	Tue, Feb 1, 2011	12.82	12.99	12.74	12.97
3421	NYSE	FIX	Mon, Jan 31, 2011	12.82	12.89	12.68	12.73
3420	NYSE	FIX	Fri, Jan 28, 2011	13.10	13.16	12.66	12.75
3419	NYSE	FIX	Thu, Jan 27, 2011	13.32	13.34	13.12	13.16
3418	NYSE	FIX	Wed, Jan 26, 2011	12.88	13.47	12.88	13.37
3417	NYSE	FIX	Tue, Jan 25, 2011	12.52	12.82	12.45	12.81
3416	NYSE	FIX	Mon, Jan 24, 2011	12.09	12.66	12.09	12.64
3415	NYSE	FIX	Fri, Jan 21, 2011	12.35	12.39	12.08	12.12
3414	NYSE	FIX	Thu, Jan 20, 2011	12.51	12.63	12.28	12.29
3413	NYSE	FIX	Wed, Jan 19, 2011	13.19	13.29	12.58	12.59
3412	NYSE	FIX	Tue, Jan 18, 2011	13.26	13.31	13.05	13.23
3411	NYSE	FIX	Fri, Jan 14, 2011	13.02	13.38	12.96	13.32
3410	NYSE	FIX	Thu, Jan 13, 2011	13.10	13.10	12.89	13.03
3409	NYSE	FIX	Wed, Jan 12, 2011	12.91	13.19	12.83	13.08
3408	NYSE	FIX	Tue, Jan 11, 2011	12.73	13.00	12.67	12.75
3407	NYSE	FIX	Mon, Jan 10, 2011	12.74	12.85	12.57	12.66
3406	NYSE	FIX	Fri, Jan 7, 2011	13.06	13.10	12.63	12.85
3405	NYSE	FIX	Thu, Jan 6, 2011	13.17	13.17	12.79	13.01
3404	NYSE	FIX	Wed, Jan 5, 2011	12.99	13.15	12.87	13.14
3403	NYSE	FIX	Tue, Jan 4, 2011	13.49	13.49	12.91	13.03
3402	NYSE	FIX	Mon, Jan 3, 2011	13.26	13.66	13.06	13.49
3401	NYSE	FIX	Fri, Dec 31, 2010	13.26	13.42	13.14	13.17
3400	NYSE	FIX	Thu, Dec 30, 2010	13.28	13.90	13.28	13.32
3399	NYSE	FIX	Wed, Dec 29, 2010	13.38	13.44	13.26	13.31
3398	NYSE	FIX	Tue, Dec 28, 2010	13.44	13.44	13.22	13.36
3397	NYSE	FIX	Mon, Dec 27, 2010	13.20	13.50	13.15	13.39
3396	NYSE	FIX	Thu, Dec 23, 2010	13.04	13.31	13.04	13.19
3395	NYSE	FIX	Wed, Dec 22, 2010	13.00	13.16	12.88	13.06
3394	NYSE	FIX	Tue, Dec 21, 2010	12.89	12.99	12.82	12.99
3393	NYSE	FIX	Mon, Dec 20, 2010	12.85	12.99	12.73	12.81
3392	NYSE	FIX	Fri, Dec 17, 2010	12.57	12.81	12.49	12.81
3391	NYSE	FIX	Thu, Dec 16, 2010	12.43	12.65	12.35	12.57
3390	NYSE	FIX	Wed, Dec 15, 2010	12.40	12.55	12.33	12.42
3389	NYSE	FIX	Tue, Dec 14, 2010	12.30	12.48	12.29	12.39
3388	NYSE	FIX	Mon, Dec 13, 2010	12.40	12.43	12.13	12.23
3387	NYSE	FIX	Fri, Dec 10, 2010	12.32	12.50	12.16	12.36
3386	NYSE	FIX	Thu, Dec 9, 2010	12.37	12.38	12.18	12.27
3385	NYSE	FIX	Wed, Dec 8, 2010	12.21	12.39	12.21	12.25
3384	NYSE	FIX	Tue, Dec 7, 2010	12.27	12.40	12.09	12.17
3383	NYSE	FIX	Mon, Dec 6, 2010	12.01	12.18	11.89	12.17
3382	NYSE	FIX	Fri, Dec 3, 2010	11.81	12.10	11.75	12.06
3381	NYSE	FIX	Thu, Dec 2, 2010	11.70	11.92	11.63	11.91
3380	NYSE	FIX	Wed, Dec 1, 2010	11.38	11.71	11.33	11.71
3379	NYSE	FIX	Tue, Nov 30, 2010	11.24	11.24	11.07	11.15
3378	NYSE	FIX	Mon, Nov 29, 2010	11.26	11.43	11.05	11.39
3377	NYSE	FIX	Fri, Nov 26, 2010	11.24	11.42	11.20	11.35
3376	NYSE	FIX	Wed, Nov 24, 2010	11.26	11.49	11.24	11.38
3375	NYSE	FIX	Tue, Nov 23, 2010	10.94	11.20	10.89	11.13
3374	NYSE	FIX	Mon, Nov 22, 2010	11.16	11.19	10.90	11.11
3373	NYSE	FIX	Fri, Nov 19, 2010	11.00	11.25	10.97	11.21
3372	NYSE	FIX	Thu, Nov 18, 2010	11.03	11.18	10.96	11.06
3371	NYSE	FIX	Wed, Nov 17, 2010	11.07	11.07	10.85	10.88
3370	NYSE	FIX	Tue, Nov 16, 2010	11.28	11.29	10.96	11.05
3369	NYSE	FIX	Mon, Nov 15, 2010	11.32	11.48	11.18	11.35
3368	NYSE	FIX	Fri, Nov 12, 2010	11.32	11.35	11.16	11.26
3367	NYSE	FIX	Thu, Nov 11, 2010	11.36	11.57	11.34	11.46
3366	NYSE	FIX	Wed, Nov 10, 2010	11.32	11.53	11.18	11.51
3365	NYSE	FIX	Tue, Nov 9, 2010	11.26	11.35	11.13	11.27
3364	NYSE	FIX	Mon, Nov 8, 2010	11.16	11.28	11.07	11.23
3363	NYSE	FIX	Fri, Nov 5, 2010	11.18	11.40	11.07	11.37
3362	NYSE	FIX	Thu, Nov 4, 2010	10.86	11.20	10.85	11.13
3361	NYSE	FIX	Wed, Nov 3, 2010	11.63	11.68	10.57	10.68
3360	NYSE	FIX	Tue, Nov 2, 2010	11.51	11.66	11.48	11.58
3359	NYSE	FIX	Mon, Nov 1, 2010	11.46	11.68	11.16	11.36
3358	NYSE	FIX	Fri, Oct 29, 2010	11.32	11.51	11.28	11.45
3357	NYSE	FIX	Thu, Oct 28, 2010	11.40	11.41	11.18	11.38
3356	NYSE	FIX	Wed, Oct 27, 2010	11.30	11.35	11.14	11.30
3355	NYSE	FIX	Tue, Oct 26, 2010	11.35	11.48	11.22	11.41
3354	NYSE	FIX	Mon, Oct 25, 2010	11.51	11.66	11.38	11.45
3353	NYSE	FIX	Fri, Oct 22, 2010	11.46	11.54	11.34	11.41
3352	NYSE	FIX	Thu, Oct 21, 2010	11.16	11.42	10.92	11.41
3351	NYSE	FIX	Wed, Oct 20, 2010	11.06	11.23	11.00	11.08
3350	NYSE	FIX	Tue, Oct 19, 2010	11.16	11.40	10.93	10.98
3349	NYSE	FIX	Mon, Oct 18, 2010	11.27	11.38	11.21	11.36
3348	NYSE	FIX	Fri, Oct 15, 2010	11.39	11.40	11.17	11.24
3347	NYSE	FIX	Thu, Oct 14, 2010	11.17	11.26	11.10	11.25
3346	NYSE	FIX	Wed, Oct 13, 2010	11.23	11.36	11.08	11.15
3345	NYSE	FIX	Tue, Oct 12, 2010	11.09	11.20	10.93	11.16
3344	NYSE	FIX	Mon, Oct 11, 2010	11.20	11.24	11.07	11.16
3343	NYSE	FIX	Fri, Oct 8, 2010	11.01	11.26	10.88	11.21
3342	NYSE	FIX	Thu, Oct 7, 2010	11.02	11.09	10.93	10.97
3341	NYSE	FIX	Wed, Oct 6, 2010	10.81	10.96	10.79	10.96
3340	NYSE	FIX	Tue, Oct 5, 2010	10.83	10.91	10.69	10.86
3339	NYSE	FIX	Mon, Oct 4, 2010	10.75	10.82	10.65	10.69
3338	NYSE	FIX	Fri, Oct 1, 2010	10.84	10.86	10.68	10.80
3337	NYSE	FIX	Thu, Sep 30, 2010	10.83	10.88	10.55	10.73
3336	NYSE	FIX	Wed, Sep 29, 2010	10.54	10.73	10.54	10.72
3335	NYSE	FIX	Tue, Sep 28, 2010	10.54	10.62	10.32	10.61
3334	NYSE	FIX	Mon, Sep 27, 2010	10.60	10.62	10.44	10.48
3333	NYSE	FIX	Fri, Sep 24, 2010	10.58	10.58	10.50	10.58
3332	NYSE	FIX	Thu, Sep 23, 2010	10.40	10.50	10.34	10.40
3331	NYSE	FIX	Wed, Sep 22, 2010	10.53	10.58	10.45	10.51
3330	NYSE	FIX	Tue, Sep 21, 2010	10.61	10.64	10.54	10.54
3329	NYSE	FIX	Mon, Sep 20, 2010	10.50	10.71	10.40	10.60
3328	NYSE	FIX	Fri, Sep 17, 2010	10.66	10.66	10.38	10.50
3327	NYSE	FIX	Thu, Sep 16, 2010	10.87	10.87	10.56	10.60
3326	NYSE	FIX	Wed, Sep 15, 2010	10.85	11.00	10.84	10.91
3325	NYSE	FIX	Tue, Sep 14, 2010	10.91	10.99	10.76	10.92
3324	NYSE	FIX	Mon, Sep 13, 2010	10.77	11.00	10.69	10.96
3323	NYSE	FIX	Fri, Sep 10, 2010	10.82	10.88	10.60	10.70
3322	NYSE	FIX	Thu, Sep 9, 2010	10.95	10.95	10.55	10.75
3321	NYSE	FIX	Wed, Sep 8, 2010	10.82	10.98	10.68	10.77
3320	NYSE	FIX	Tue, Sep 7, 2010	10.97	11.07	10.79	10.81
3319	NYSE	FIX	Fri, Sep 3, 2010	11.01	11.07	10.78	11.01
3318	NYSE	FIX	Thu, Sep 2, 2010	10.87	10.93	10.73	10.86
3317	NYSE	FIX	Wed, Sep 1, 2010	10.62	10.92	10.46	10.92
3316	NYSE	FIX	Tue, Aug 31, 2010	10.51	10.74	10.37	10.43
3315	NYSE	FIX	Mon, Aug 30, 2010	10.68	10.71	10.52	10.55
3314	NYSE	FIX	Fri, Aug 27, 2010	10.50	10.72	10.38	10.72
3313	NYSE	FIX	Thu, Aug 26, 2010	10.53	10.58	10.35	10.40
3312	NYSE	FIX	Wed, Aug 25, 2010	10.30	10.52	10.29	10.50
3311	NYSE	FIX	Tue, Aug 24, 2010	10.20	10.54	10.18	10.38
3310	NYSE	FIX	Mon, Aug 23, 2010	10.55	10.69	10.34	10.37
3309	NYSE	FIX	Fri, Aug 20, 2010	10.39	10.49	10.24	10.48
3308	NYSE	FIX	Thu, Aug 19, 2010	10.67	10.67	10.42	10.47
3307	NYSE	FIX	Wed, Aug 18, 2010	10.66	10.88	10.59	10.74
3306	NYSE	FIX	Tue, Aug 17, 2010	10.66	10.84	10.64	10.69
3305	NYSE	FIX	Mon, Aug 16, 2010	10.15	10.51	10.00	10.51
3304	NYSE	FIX	Fri, Aug 13, 2010	10.43	10.43	10.13	10.23
3303	NYSE	FIX	Thu, Aug 12, 2010	10.29	10.58	10.21	10.50
3302	NYSE	FIX	Wed, Aug 11, 2010	10.88	10.89	10.45	10.52
3301	NYSE	FIX	Tue, Aug 10, 2010	11.33	11.34	10.94	11.13
3300	NYSE	FIX	Mon, Aug 9, 2010	11.39	11.54	11.32	11.50
3299	NYSE	FIX	Fri, Aug 6, 2010	11.27	11.52	11.11	11.35
3298	NYSE	FIX	Thu, Aug 5, 2010	11.52	11.61	11.45	11.47
3297	NYSE	FIX	Wed, Aug 4, 2010	11.74	11.83	11.51	11.62
3296	NYSE	FIX	Tue, Aug 3, 2010	11.74	11.94	11.32	11.68
3295	NYSE	FIX	Mon, Aug 2, 2010	11.59	11.76	11.45	11.76
3294	NYSE	FIX	Fri, Jul 30, 2010	11.24	11.56	11.20	11.41
3293	NYSE	FIX	Thu, Jul 29, 2010	11.65	11.65	11.38	11.46
3292	NYSE	FIX	Wed, Jul 28, 2010	11.51	11.59	11.43	11.52
3291	NYSE	FIX	Tue, Jul 27, 2010	11.39	11.71	11.30	11.52
3290	NYSE	FIX	Mon, Jul 26, 2010	11.04	11.37	11.00	11.27
3289	NYSE	FIX	Fri, Jul 23, 2010	10.52	10.99	10.51	10.97
3288	NYSE	FIX	Thu, Jul 22, 2010	10.35	10.63	10.34	10.60
3287	NYSE	FIX	Wed, Jul 21, 2010	10.26	10.27	10.04	10.18
3286	NYSE	FIX	Tue, Jul 20, 2010	9.85	10.18	9.80	10.16
3285	NYSE	FIX	Mon, Jul 19, 2010	9.80	10.02	9.69	9.99
3284	NYSE	FIX	Fri, Jul 16, 2010	10.23	10.25	9.76	9.78
3283	NYSE	FIX	Thu, Jul 15, 2010	10.31	10.32	10.00	10.25
3282	NYSE	FIX	Wed, Jul 14, 2010	10.38	10.38	10.15	10.29
3281	NYSE	FIX	Tue, Jul 13, 2010	10.36	10.51	10.27	10.45
3280	NYSE	FIX	Mon, Jul 12, 2010	10.29	10.49	10.07	10.19
3279	NYSE	FIX	Fri, Jul 9, 2010	10.21	10.38	10.10	10.36
3278	NYSE	FIX	Thu, Jul 8, 2010	10.18	10.29	10.02	10.26
3277	NYSE	FIX	Wed, Jul 7, 2010	9.77	10.07	9.75	10.07
3276	NYSE	FIX	Tue, Jul 6, 2010	9.93	10.09	9.64	9.69
3275	NYSE	FIX	Fri, Jul 2, 2010	9.86	9.95	9.70	9.85
3274	NYSE	FIX	Thu, Jul 1, 2010	9.68	9.86	9.51	9.80
3273	NYSE	FIX	Wed, Jun 30, 2010	9.95	10.10	9.59	9.66
3272	NYSE	FIX	Tue, Jun 29, 2010	10.13	10.13	9.84	9.94
3271	NYSE	FIX	Mon, Jun 28, 2010	10.40	10.53	10.22	10.32
3270	NYSE	FIX	Fri, Jun 25, 2010	10.17	10.59	9.93	10.41
3269	NYSE	FIX	Thu, Jun 24, 2010	10.38	10.56	10.11	10.12
3268	NYSE	FIX	Wed, Jun 23, 2010	10.30	10.63	10.21	10.50
3267	NYSE	FIX	Tue, Jun 22, 2010	10.50	10.64	10.30	10.35
3266	NYSE	FIX	Mon, Jun 21, 2010	10.72	10.79	10.37	10.50
3265	NYSE	FIX	Fri, Jun 18, 2010	10.55	10.71	10.45	10.55
3264	NYSE	FIX	Thu, Jun 17, 2010	10.59	10.61	10.34	10.46
3263	NYSE	FIX	Wed, Jun 16, 2010	10.62	10.73	10.53	10.59
3262	NYSE	FIX	Tue, Jun 15, 2010	10.41	10.80	10.36	10.75
3261	NYSE	FIX	Mon, Jun 14, 2010	10.67	10.84	10.37	10.41
3260	NYSE	FIX	Fri, Jun 11, 2010	10.23	10.69	10.23	10.61
3259	NYSE	FIX	Thu, Jun 10, 2010	10.31	10.39	10.08	10.36
3258	NYSE	FIX	Wed, Jun 9, 2010	10.20	10.31	9.99	10.10
3257	NYSE	FIX	Tue, Jun 8, 2010	9.75	10.27	9.67	10.06
3256	NYSE	FIX	Mon, Jun 7, 2010	9.90	10.09	9.66	9.66
3255	NYSE	FIX	Fri, Jun 4, 2010	10.31	10.31	9.87	9.92
3254	NYSE	FIX	Thu, Jun 3, 2010	10.46	10.67	10.33	10.44
3253	NYSE	FIX	Wed, Jun 2, 2010	10.37	10.53	10.25	10.36
3252	NYSE	FIX	Tue, Jun 1, 2010	10.75	10.88	10.37	10.39
3251	NYSE	FIX	Fri, May 28, 2010	10.93	11.16	10.83	11.02
3250	NYSE	FIX	Thu, May 27, 2010	10.56	11.06	10.49	11.02
3249	NYSE	FIX	Wed, May 26, 2010	10.52	10.75	10.28	10.32
3248	NYSE	FIX	Tue, May 25, 2010	10.42	10.58	10.23	10.54
3247	NYSE	FIX	Mon, May 24, 2010	10.86	10.96	10.59	10.62
3246	NYSE	FIX	Fri, May 21, 2010	10.73	11.10	10.64	10.90
3245	NYSE	FIX	Thu, May 20, 2010	11.01	11.16	10.79	10.84
3244	NYSE	FIX	Wed, May 19, 2010	11.46	11.58	11.11	11.23
3243	NYSE	FIX	Tue, May 18, 2010	12.07	12.15	11.48	11.53
3242	NYSE	FIX	Mon, May 17, 2010	11.58	11.92	11.36	11.89
3241	NYSE	FIX	Fri, May 14, 2010	11.63	11.63	11.16	11.48
3240	NYSE	FIX	Thu, May 13, 2010	11.87	12.02	11.49	11.69
3239	NYSE	FIX	Wed, May 12, 2010	11.23	12.04	11.12	11.96
3238	NYSE	FIX	Tue, May 11, 2010	10.96	11.42	10.90	11.21
3237	NYSE	FIX	Mon, May 10, 2010	11.34	11.45	11.00	11.10
3236	NYSE	FIX	Fri, May 7, 2010	11.19	11.56	10.86	10.93
3235	NYSE	FIX	Thu, May 6, 2010	11.85	11.94	11.14	11.30
3234	NYSE	FIX	Wed, May 5, 2010	13.38	13.38	11.75	12.10
3233	NYSE	FIX	Tue, May 4, 2010	14.15	14.38	13.95	14.20
3232	NYSE	FIX	Mon, May 3, 2010	14.21	14.41	14.04	14.38
3231	NYSE	FIX	Fri, Apr 30, 2010	14.44	14.50	14.07	14.08
3230	NYSE	FIX	Thu, Apr 29, 2010	14.21	14.48	14.07	14.48
3229	NYSE	FIX	Wed, Apr 28, 2010	14.01	14.16	13.90	14.08
3228	NYSE	FIX	Tue, Apr 27, 2010	13.90	14.29	13.80	13.96
3227	NYSE	FIX	Mon, Apr 26, 2010	13.92	13.96	13.72	13.92
3226	NYSE	FIX	Fri, Apr 23, 2010	13.36	13.92	13.35	13.90
3225	NYSE	FIX	Thu, Apr 22, 2010	13.12	13.40	13.12	13.36
3224	NYSE	FIX	Wed, Apr 21, 2010	13.24	13.30	13.09	13.28
3223	NYSE	FIX	Tue, Apr 20, 2010	12.98	13.30	12.98	13.25
3222	NYSE	FIX	Mon, Apr 19, 2010	12.99	13.15	12.80	13.01
3221	NYSE	FIX	Fri, Apr 16, 2010	13.08	13.15	12.89	13.08
3220	NYSE	FIX	Thu, Apr 15, 2010	12.89	13.09	12.87	13.06
3219	NYSE	FIX	Wed, Apr 14, 2010	12.87	12.98	12.80	12.95
3218	NYSE	FIX	Tue, Apr 13, 2010	12.91	12.96	12.80	12.84
3217	NYSE	FIX	Mon, Apr 12, 2010	12.91	13.05	12.87	12.98
3216	NYSE	FIX	Fri, Apr 9, 2010	12.89	13.02	12.89	12.93
3215	NYSE	FIX	Thu, Apr 8, 2010	12.98	13.01	12.90	12.91
3214	NYSE	FIX	Wed, Apr 7, 2010	12.75	13.08	12.70	13.06
3213	NYSE	FIX	Tue, Apr 6, 2010	12.89	13.02	12.80	12.83
3212	NYSE	FIX	Mon, Apr 5, 2010	12.58	13.00	12.51	13.00
3211	NYSE	FIX	Thu, Apr 1, 2010	12.66	12.84	12.50	12.58
3210	NYSE	FIX	Wed, Mar 31, 2010	12.46	12.79	12.46	12.49
3209	NYSE	FIX	Tue, Mar 30, 2010	12.42	12.64	12.30	12.54
3208	NYSE	FIX	Mon, Mar 29, 2010	12.36	12.42	12.27	12.36
3207	NYSE	FIX	Fri, Mar 26, 2010	12.54	12.55	12.30	12.36
3206	NYSE	FIX	Thu, Mar 25, 2010	13.02	13.02	12.45	12.46
3205	NYSE	FIX	Wed, Mar 24, 2010	13.13	13.22	12.95	12.98
3204	NYSE	FIX	Tue, Mar 23, 2010	12.91	13.24	12.71	13.22
3203	NYSE	FIX	Mon, Mar 22, 2010	12.57	12.96	12.55	12.94
3202	NYSE	FIX	Fri, Mar 19, 2010	12.52	12.69	12.50	12.68
3201	NYSE	FIX	Thu, Mar 18, 2010	12.33	12.50	12.33	12.46
3200	NYSE	FIX	Wed, Mar 17, 2010	12.36	12.44	12.25	12.30
3199	NYSE	FIX	Tue, Mar 16, 2010	12.37	12.44	12.29	12.37
3198	NYSE	FIX	Mon, Mar 15, 2010	12.43	12.44	12.26	12.36
3197	NYSE	FIX	Fri, Mar 12, 2010	12.33	12.44	12.20	12.41
3196	NYSE	FIX	Thu, Mar 11, 2010	11.71	12.31	11.66	12.31
3195	NYSE	FIX	Wed, Mar 10, 2010	11.67	11.89	11.65	11.77
3194	NYSE	FIX	Tue, Mar 9, 2010	11.75	11.86	11.65	11.70
3193	NYSE	FIX	Mon, Mar 8, 2010	11.94	12.09	11.75	11.77
3192	NYSE	FIX	Fri, Mar 5, 2010	11.84	12.02	11.84	11.95
3191	NYSE	FIX	Thu, Mar 4, 2010	11.88	11.92	11.75	11.82
3190	NYSE	FIX	Wed, Mar 3, 2010	11.93	12.05	11.74	11.78
3189	NYSE	FIX	Tue, Mar 2, 2010	12.18	12.40	11.73	11.94
3188	NYSE	FIX	Mon, Mar 1, 2010	11.81	12.17	11.81	12.13
3187	NYSE	FIX	Fri, Feb 26, 2010	11.80	11.87	11.65	11.72
3186	NYSE	FIX	Thu, Feb 25, 2010	11.65	11.80	11.43	11.79
3185	NYSE	FIX	Wed, Feb 24, 2010	11.86	11.95	11.74	11.80
3184	NYSE	FIX	Tue, Feb 23, 2010	11.91	11.99	11.66	11.86
3183	NYSE	FIX	Mon, Feb 22, 2010	11.83	12.00	11.81	11.96
3182	NYSE	FIX	Fri, Feb 19, 2010	11.78	11.91	11.72	11.83
3181	NYSE	FIX	Thu, Feb 18, 2010	11.57	11.80	11.54	11.77
3180	NYSE	FIX	Wed, Feb 17, 2010	11.52	11.59	11.41	11.54
3179	NYSE	FIX	Tue, Feb 16, 2010	11.49	11.57	11.32	11.45
3178	NYSE	FIX	Fri, Feb 12, 2010	11.26	11.48	11.26	11.44
3177	NYSE	FIX	Thu, Feb 11, 2010	11.21	11.39	11.17	11.38
3176	NYSE	FIX	Wed, Feb 10, 2010	11.43	11.43	11.19	11.25
3175	NYSE	FIX	Tue, Feb 9, 2010	11.38	11.49	11.22	11.41
3174	NYSE	FIX	Mon, Feb 8, 2010	11.55	11.65	11.21	11.23
3173	NYSE	FIX	Fri, Feb 5, 2010	11.47	11.59	11.23	11.59
3172	NYSE	FIX	Thu, Feb 4, 2010	11.81	11.86	11.41	11.46
3171	NYSE	FIX	Wed, Feb 3, 2010	11.81	12.01	11.70	11.88
3170	NYSE	FIX	Tue, Feb 2, 2010	11.83	12.01	11.73	11.84
3169	NYSE	FIX	Mon, Feb 1, 2010	11.76	11.89	11.47	11.86
3168	NYSE	FIX	Fri, Jan 29, 2010	11.88	12.07	11.73	11.73
3167	NYSE	FIX	Thu, Jan 28, 2010	12.02	12.02	11.72	11.82
3166	NYSE	FIX	Wed, Jan 27, 2010	11.94	12.06	11.89	12.01
3165	NYSE	FIX	Tue, Jan 26, 2010	12.10	12.13	11.98	12.02
3164	NYSE	FIX	Mon, Jan 25, 2010	12.19	12.20	12.00	12.12
3163	NYSE	FIX	Fri, Jan 22, 2010	12.25	12.39	11.96	12.08
3162	NYSE	FIX	Thu, Jan 21, 2010	12.54	12.72	12.20	12.28
3161	NYSE	FIX	Wed, Jan 20, 2010	12.87	12.92	12.45	12.49
3160	NYSE	FIX	Tue, Jan 19, 2010	13.14	13.15	12.90	13.00
3159	NYSE	FIX	Fri, Jan 15, 2010	13.29	13.30	12.71	13.09
3158	NYSE	FIX	Thu, Jan 14, 2010	13.01	13.29	12.81	13.26
3157	NYSE	FIX	Wed, Jan 13, 2010	12.97	13.10	12.91	12.99
3156	NYSE	FIX	Tue, Jan 12, 2010	12.93	13.02	12.70	12.96
3155	NYSE	FIX	Mon, Jan 11, 2010	13.22	13.22	12.93	12.98
3154	NYSE	FIX	Fri, Jan 8, 2010	13.16	13.34	13.11	13.16
3153	NYSE	FIX	Thu, Jan 7, 2010	12.78	13.25	12.73	13.24
3152	NYSE	FIX	Wed, Jan 6, 2010	12.60	12.88	12.52	12.77
3151	NYSE	FIX	Tue, Jan 5, 2010	12.74	12.74	12.43	12.58
3150	NYSE	FIX	Mon, Jan 4, 2010	12.53	12.73	12.43	12.72
3149	NYSE	FIX	Thu, Dec 31, 2009	12.63	12.67	12.33	12.34
3148	NYSE	FIX	Wed, Dec 30, 2009	12.61	12.68	12.45	12.60
3147	NYSE	FIX	Tue, Dec 29, 2009	12.76	12.76	12.59	12.60
3146	NYSE	FIX	Mon, Dec 28, 2009	12.76	12.76	12.62	12.72
3145	NYSE	FIX	Thu, Dec 24, 2009	12.71	12.78	12.67	12.76
3144	NYSE	FIX	Wed, Dec 23, 2009	12.64	12.69	12.58	12.63
3143	NYSE	FIX	Tue, Dec 22, 2009	12.65	12.70	12.51	12.54
3142	NYSE	FIX	Mon, Dec 21, 2009	12.56	12.68	12.43	12.59
3141	NYSE	FIX	Fri, Dec 18, 2009	12.38	12.48	12.10	12.48
3140	NYSE	FIX	Thu, Dec 17, 2009	12.40	12.47	12.12	12.24
3139	NYSE	FIX	Wed, Dec 16, 2009	12.46	12.60	12.34	12.44
3138	NYSE	FIX	Tue, Dec 15, 2009	12.43	12.49	12.35	12.40
3137	NYSE	FIX	Mon, Dec 14, 2009	12.12	12.48	12.05	12.41
3136	NYSE	FIX	Fri, Dec 11, 2009	11.99	12.05	11.78	12.02
3135	NYSE	FIX	Thu, Dec 10, 2009	11.90	12.00	11.79	12.00
3134	NYSE	FIX	Wed, Dec 9, 2009	11.83	11.91	11.58	11.82
3133	NYSE	FIX	Tue, Dec 8, 2009	11.69	11.84	11.60	11.79
3132	NYSE	FIX	Mon, Dec 7, 2009	11.82	11.86	11.65	11.71
3131	NYSE	FIX	Fri, Dec 4, 2009	11.77	11.95	11.60	11.79
3130	NYSE	FIX	Thu, Dec 3, 2009	11.67	11.75	11.55	11.66
3129	NYSE	FIX	Wed, Dec 2, 2009	11.67	11.85	11.54	11.60
3128	NYSE	FIX	Tue, Dec 1, 2009	11.54	11.73	11.47	11.63
3127	NYSE	FIX	Mon, Nov 30, 2009	11.35	11.46	11.32	11.39
3126	NYSE	FIX	Fri, Nov 27, 2009	11.35	11.61	11.34	11.35
3125	NYSE	FIX	Wed, Nov 25, 2009	11.51	11.80	11.43	11.66
3124	NYSE	FIX	Tue, Nov 24, 2009	11.50	11.56	11.35	11.48
3123	NYSE	FIX	Mon, Nov 23, 2009	11.23	11.62	11.23	11.50
3122	NYSE	FIX	Fri, Nov 20, 2009	11.08	11.15	10.92	11.04
3121	NYSE	FIX	Thu, Nov 19, 2009	11.11	11.19	10.91	11.13
3120	NYSE	FIX	Wed, Nov 18, 2009	11.48	11.48	11.17	11.23
3119	NYSE	FIX	Tue, Nov 17, 2009	11.61	11.61	11.42	11.48
3118	NYSE	FIX	Mon, Nov 16, 2009	11.27	11.74	11.25	11.63
3117	NYSE	FIX	Fri, Nov 13, 2009	11.41	11.46	11.01	11.24
3116	NYSE	FIX	Thu, Nov 12, 2009	11.63	11.74	11.26	11.34
3115	NYSE	FIX	Wed, Nov 11, 2009	11.85	11.85	11.56	11.69
3114	NYSE	FIX	Tue, Nov 10, 2009	11.42	11.99	11.42	11.78
3113	NYSE	FIX	Mon, Nov 9, 2009	11.08	11.47	11.04	11.44
3112	NYSE	FIX	Fri, Nov 6, 2009	11.41	11.42	10.92	11.00
3111	NYSE	FIX	Thu, Nov 5, 2009	10.73	11.51	10.73	11.50
3110	NYSE	FIX	Wed, Nov 4, 2009	11.17	11.44	10.68	10.69
3109	NYSE	FIX	Tue, Nov 3, 2009	10.88	11.18	10.73	11.08
3108	NYSE	FIX	Mon, Nov 2, 2009	10.93	11.22	10.67	10.90
3107	NYSE	FIX	Fri, Oct 30, 2009	10.99	11.05	10.72	10.90
3106	NYSE	FIX	Thu, Oct 29, 2009	10.90	11.10	10.90	11.10
3105	NYSE	FIX	Wed, Oct 28, 2009	11.11	11.15	10.81	10.82
3104	NYSE	FIX	Tue, Oct 27, 2009	11.06	11.38	10.90	11.10
3103	NYSE	FIX	Mon, Oct 26, 2009	11.27	11.55	11.03	11.08
3102	NYSE	FIX	Fri, Oct 23, 2009	11.49	11.66	11.17	11.26
3101	NYSE	FIX	Thu, Oct 22, 2009	11.15	11.61	11.06	11.49
3100	NYSE	FIX	Wed, Oct 21, 2009	11.34	11.63	11.13	11.15
3099	NYSE	FIX	Tue, Oct 20, 2009	11.51	11.51	11.29	11.40
3098	NYSE	FIX	Mon, Oct 19, 2009	11.41	11.62	11.36	11.47
3097	NYSE	FIX	Fri, Oct 16, 2009	11.26	11.46	11.15	11.34
3096	NYSE	FIX	Thu, Oct 15, 2009	11.37	11.45	11.25	11.31
3095	NYSE	FIX	Wed, Oct 14, 2009	11.30	11.50	11.30	11.40
3094	NYSE	FIX	Tue, Oct 13, 2009	11.14	11.22	10.94	11.21
3093	NYSE	FIX	Mon, Oct 12, 2009	11.20	11.45	11.06	11.10
3092	NYSE	FIX	Fri, Oct 9, 2009	11.11	11.31	11.07	11.19
3091	NYSE	FIX	Thu, Oct 8, 2009	11.50	11.61	11.12	11.13
3090	NYSE	FIX	Wed, Oct 7, 2009	11.44	11.52	11.35	11.45
3089	NYSE	FIX	Tue, Oct 6, 2009	11.26	11.46	11.24	11.45
3088	NYSE	FIX	Mon, Oct 5, 2009	11.27	11.43	11.11	11.14
3087	NYSE	FIX	Fri, Oct 2, 2009	11.28	11.47	11.21	11.25
3086	NYSE	FIX	Thu, Oct 1, 2009	11.50	11.72	11.35	11.41
3085	NYSE	FIX	Wed, Sep 30, 2009	12.14	12.20	11.57	11.59
3084	NYSE	FIX	Tue, Sep 29, 2009	12.51	12.69	12.20	12.22
3083	NYSE	FIX	Mon, Sep 28, 2009	12.34	12.64	12.32	12.46
3082	NYSE	FIX	Fri, Sep 25, 2009	12.38	12.64	12.24	12.32
3081	NYSE	FIX	Thu, Sep 24, 2009	12.33	12.52	12.20	12.38
3080	NYSE	FIX	Wed, Sep 23, 2009	12.30	12.60	12.27	12.34
3079	NYSE	FIX	Tue, Sep 22, 2009	11.84	11.93	11.41	11.63
3078	NYSE	FIX	Mon, Sep 21, 2009	11.89	12.01	11.70	11.80
3077	NYSE	FIX	Fri, Sep 18, 2009	11.77	12.00	11.41	11.98
3076	NYSE	FIX	Thu, Sep 17, 2009	11.60	11.85	11.48	11.74
3075	NYSE	FIX	Wed, Sep 16, 2009	11.34	11.62	11.19	11.58
3074	NYSE	FIX	Tue, Sep 15, 2009	11.39	11.40	11.15	11.34
3073	NYSE	FIX	Mon, Sep 14, 2009	11.17	11.31	11.13	11.29
3072	NYSE	FIX	Fri, Sep 11, 2009	11.05	11.37	11.02	11.24
3071	NYSE	FIX	Thu, Sep 10, 2009	11.24	11.34	10.96	11.06
3070	NYSE	FIX	Wed, Sep 9, 2009	11.06	11.37	11.06	11.27
3069	NYSE	FIX	Tue, Sep 8, 2009	11.29	11.50	11.03	11.05
3068	NYSE	FIX	Fri, Sep 4, 2009	10.99	11.30	10.91	11.24
3067	NYSE	FIX	Thu, Sep 3, 2009	10.71	11.06	10.65	11.02
3066	NYSE	FIX	Wed, Sep 2, 2009	11.18	11.18	10.40	10.62
3065	NYSE	FIX	Tue, Sep 1, 2009	11.76	11.80	10.78	11.18
3064	NYSE	FIX	Mon, Aug 31, 2009	11.90	12.09	11.72	11.87
3063	NYSE	FIX	Fri, Aug 28, 2009	12.24	12.24	11.80	11.96
3062	NYSE	FIX	Thu, Aug 27, 2009	12.38	12.38	11.85	12.08
3061	NYSE	FIX	Wed, Aug 26, 2009	12.43	12.52	12.17	12.38
3060	NYSE	FIX	Tue, Aug 25, 2009	12.78	12.78	12.39	12.40
3059	NYSE	FIX	Mon, Aug 24, 2009	12.78	12.79	12.48	12.63
3058	NYSE	FIX	Fri, Aug 21, 2009	12.72	13.12	12.38	12.62
3057	NYSE	FIX	Thu, Aug 20, 2009	12.49	12.64	12.23	12.53
3056	NYSE	FIX	Wed, Aug 19, 2009	12.44	12.45	12.13	12.40
3055	NYSE	FIX	Tue, Aug 18, 2009	12.91	12.91	11.83	12.55
3054	NYSE	FIX	Mon, Aug 17, 2009	11.91	12.10	11.63	11.83
3053	NYSE	FIX	Fri, Aug 14, 2009	12.31	12.31	12.02	12.10
3052	NYSE	FIX	Thu, Aug 13, 2009	12.50	12.69	12.29	12.34
3051	NYSE	FIX	Wed, Aug 12, 2009	12.30	12.73	12.27	12.50
3050	NYSE	FIX	Tue, Aug 11, 2009	11.90	12.47	11.86	12.24
3049	NYSE	FIX	Mon, Aug 10, 2009	12.00	12.03	11.66	11.99
3048	NYSE	FIX	Fri, Aug 7, 2009	11.24	12.13	11.21	12.02
3047	NYSE	FIX	Thu, Aug 6, 2009	11.30	11.45	10.89	11.06
3046	NYSE	FIX	Wed, Aug 5, 2009	11.29	11.34	11.05	11.29
3045	NYSE	FIX	Tue, Aug 4, 2009	11.27	11.44	11.15	11.32
3044	NYSE	FIX	Mon, Aug 3, 2009	11.06	11.42	10.66	11.39
3043	NYSE	FIX	Fri, Jul 31, 2009	10.71	11.92	10.71	11.78
3042	NYSE	FIX	Thu, Jul 30, 2009	11.34	11.87	11.18	11.63
3041	NYSE	FIX	Wed, Jul 29, 2009	11.25	11.39	11.08	11.24
3040	NYSE	FIX	Tue, Jul 28, 2009	11.26	11.40	11.12	11.30
3039	NYSE	FIX	Mon, Jul 27, 2009	11.24	11.29	11.07	11.29
3038	NYSE	FIX	Fri, Jul 24, 2009	11.07	11.22	10.82	11.22
3037	NYSE	FIX	Thu, Jul 23, 2009	10.85	11.35	10.85	11.19
3036	NYSE	FIX	Wed, Jul 22, 2009	10.81	11.05	10.74	10.91
3035	NYSE	FIX	Tue, Jul 21, 2009	10.87	10.95	10.69	10.87
3034	NYSE	FIX	Mon, Jul 20, 2009	10.77	10.96	10.67	10.78
3033	NYSE	FIX	Fri, Jul 17, 2009	10.59	10.85	10.52	10.75
3032	NYSE	FIX	Thu, Jul 16, 2009	10.76	10.79	10.45	10.57
3031	NYSE	FIX	Wed, Jul 15, 2009	10.13	10.87	10.13	10.78
3030	NYSE	FIX	Tue, Jul 14, 2009	9.78	10.07	9.72	10.02
3029	NYSE	FIX	Mon, Jul 13, 2009	9.77	9.84	9.45	9.81
3028	NYSE	FIX	Fri, Jul 10, 2009	9.65	9.82	9.57	9.76
3027	NYSE	FIX	Thu, Jul 9, 2009	9.79	9.94	9.58	9.73
3026	NYSE	FIX	Wed, Jul 8, 2009	9.84	10.04	9.59	9.75
3025	NYSE	FIX	Tue, Jul 7, 2009	10.04	10.04	9.74	9.77
3024	NYSE	FIX	Mon, Jul 6, 2009	10.20	10.30	9.90	10.01
3023	NYSE	FIX	Thu, Jul 2, 2009	10.04	10.29	10.03	10.29
3022	NYSE	FIX	Wed, Jul 1, 2009	10.35	10.55	10.22	10.37
3021	NYSE	FIX	Tue, Jun 30, 2009	10.23	10.36	10.20	10.25
3020	NYSE	FIX	Mon, Jun 29, 2009	10.39	10.43	10.12	10.25
3019	NYSE	FIX	Fri, Jun 26, 2009	10.48	10.48	10.07	10.22
3018	NYSE	FIX	Thu, Jun 25, 2009	9.90	10.42	9.71	10.42
3017	NYSE	FIX	Wed, Jun 24, 2009	9.70	10.03	9.70	9.94
3016	NYSE	FIX	Tue, Jun 23, 2009	9.76	9.89	9.61	9.74
3015	NYSE	FIX	Mon, Jun 22, 2009	9.92	9.94	9.73	9.75
3014	NYSE	FIX	Fri, Jun 19, 2009	10.29	10.38	9.95	10.02
3013	NYSE	FIX	Thu, Jun 18, 2009	10.16	10.34	10.00	10.23
3012	NYSE	FIX	Wed, Jun 17, 2009	10.08	10.40	9.98	10.23
3011	NYSE	FIX	Tue, Jun 16, 2009	10.19	10.31	10.03	10.16
3010	NYSE	FIX	Mon, Jun 15, 2009	10.24	10.39	10.02	10.08
3009	NYSE	FIX	Fri, Jun 12, 2009	10.46	10.57	10.13	10.50
3008	NYSE	FIX	Thu, Jun 11, 2009	10.31	10.64	10.21	10.39
3007	NYSE	FIX	Wed, Jun 10, 2009	10.20	10.36	10.05	10.33
3006	NYSE	FIX	Tue, Jun 9, 2009	10.11	10.31	10.03	10.15
3005	NYSE	FIX	Mon, Jun 8, 2009	9.88	10.28	9.76	10.03
3004	NYSE	FIX	Fri, Jun 5, 2009	10.12	10.16	9.94	10.00
3003	NYSE	FIX	Thu, Jun 4, 2009	10.11	10.25	9.96	10.11
3002	NYSE	FIX	Wed, Jun 3, 2009	10.07	10.13	9.92	10.08
3001	NYSE	FIX	Tue, Jun 2, 2009	9.72	10.19	9.70	10.13
3000	NYSE	FIX	Mon, Jun 1, 2009	9.63	9.83	9.50	9.72
2999	NYSE	FIX	Fri, May 29, 2009	9.08	9.41	9.08	9.33
2998	NYSE	FIX	Thu, May 28, 2009	8.86	9.13	8.62	9.08
2997	NYSE	FIX	Wed, May 27, 2009	9.05	9.25	8.82	8.89
2996	NYSE	FIX	Tue, May 26, 2009	8.89	9.40	8.86	9.06
2995	NYSE	FIX	Fri, May 22, 2009	9.20	9.40	8.90	8.93
2994	NYSE	FIX	Thu, May 21, 2009	9.14	9.19	9.00	9.10
2993	NYSE	FIX	Wed, May 20, 2009	9.30	9.54	9.14	9.23
2992	NYSE	FIX	Tue, May 19, 2009	9.38	9.57	9.16	9.21
2991	NYSE	FIX	Mon, May 18, 2009	9.05	9.50	8.89	9.46
2990	NYSE	FIX	Fri, May 15, 2009	9.05	9.22	8.91	8.95
2989	NYSE	FIX	Thu, May 14, 2009	9.05	9.29	8.80	9.11
2988	NYSE	FIX	Wed, May 13, 2009	9.19	9.30	8.68	8.98
2987	NYSE	FIX	Tue, May 12, 2009	9.74	9.81	9.29	9.31
2986	NYSE	FIX	Mon, May 11, 2009	10.36	10.36	9.63	9.73
2985	NYSE	FIX	Fri, May 8, 2009	10.13	10.59	10.11	10.54
2984	NYSE	FIX	Thu, May 7, 2009	10.11	10.18	9.80	10.05
2983	NYSE	FIX	Wed, May 6, 2009	10.13	10.25	9.83	10.15
2982	NYSE	FIX	Tue, May 5, 2009	9.70	10.15	9.56	9.99
2981	NYSE	FIX	Mon, May 4, 2009	9.73	9.96	9.52	9.71
2980	NYSE	FIX	Fri, May 1, 2009	10.79	10.85	9.52	9.78
2979	NYSE	FIX	Thu, Apr 30, 2009	11.38	11.44	10.78	10.79
2978	NYSE	FIX	Wed, Apr 29, 2009	10.91	11.60	10.88	11.34
2977	NYSE	FIX	Tue, Apr 28, 2009	10.28	11.09	10.14	10.79
2976	NYSE	FIX	Mon, Apr 27, 2009	10.52	10.69	10.13	10.30
2975	NYSE	FIX	Fri, Apr 24, 2009	10.81	10.93	10.42	10.70
2974	NYSE	FIX	Thu, Apr 23, 2009	10.85	10.85	10.28	10.74
2973	NYSE	FIX	Wed, Apr 22, 2009	10.64	11.24	10.62	10.81
2972	NYSE	FIX	Tue, Apr 21, 2009	10.28	10.84	10.12	10.82
2971	NYSE	FIX	Mon, Apr 20, 2009	10.52	10.57	10.01	10.24
2970	NYSE	FIX	Fri, Apr 17, 2009	10.74	10.82	10.63	10.77
2969	NYSE	FIX	Thu, Apr 16, 2009	10.60	10.79	10.32	10.73
2968	NYSE	FIX	Wed, Apr 15, 2009	10.15	10.60	10.01	10.48
2967	NYSE	FIX	Tue, Apr 14, 2009	10.60	10.69	9.80	10.19
2966	NYSE	FIX	Mon, Apr 13, 2009	10.87	11.05	10.48	10.82
2965	NYSE	FIX	Thu, Apr 9, 2009	11.00	11.31	10.84	11.03
2964	NYSE	FIX	Wed, Apr 8, 2009	10.66	11.04	10.45	10.77
2963	NYSE	FIX	Tue, Apr 7, 2009	10.79	11.00	10.40	10.61
2962	NYSE	FIX	Mon, Apr 6, 2009	11.38	11.38	10.69	10.89
2961	NYSE	FIX	Fri, Apr 3, 2009	11.00	11.47	10.95	11.47
2960	NYSE	FIX	Thu, Apr 2, 2009	10.83	11.32	10.62	11.05
2959	NYSE	FIX	Wed, Apr 1, 2009	10.44	10.74	10.25	10.56
2958	NYSE	FIX	Tue, Mar 31, 2009	10.56	10.59	10.10	10.37
2957	NYSE	FIX	Mon, Mar 30, 2009	10.65	10.65	10.00	10.40
2956	NYSE	FIX	Fri, Mar 27, 2009	10.83	11.00	10.71	10.90
2955	NYSE	FIX	Thu, Mar 26, 2009	10.56	11.27	10.51	11.00
2954	NYSE	FIX	Wed, Mar 25, 2009	10.41	10.77	9.93	10.52
2953	NYSE	FIX	Tue, Mar 24, 2009	10.23	10.55	10.19	10.30
2952	NYSE	FIX	Mon, Mar 23, 2009	10.26	10.42	9.92	10.41
2951	NYSE	FIX	Fri, Mar 20, 2009	10.23	10.35	9.95	10.01
2950	NYSE	FIX	Thu, Mar 19, 2009	10.40	10.52	10.13	10.26
2949	NYSE	FIX	Wed, Mar 18, 2009	9.94	10.49	9.72	10.32
2948	NYSE	FIX	Tue, Mar 17, 2009	9.79	10.00	9.53	9.95
2947	NYSE	FIX	Mon, Mar 16, 2009	9.83	9.94	9.58	9.77
2946	NYSE	FIX	Fri, Mar 13, 2009	9.35	9.74	9.31	9.73
2945	NYSE	FIX	Thu, Mar 12, 2009	9.00	9.42	8.90	9.33
2944	NYSE	FIX	Wed, Mar 11, 2009	8.57	9.29	8.56	9.07
2943	NYSE	FIX	Tue, Mar 10, 2009	8.42	8.64	8.27	8.49
2942	NYSE	FIX	Mon, Mar 9, 2009	9.00	9.09	8.04	8.20
2941	NYSE	FIX	Fri, Mar 6, 2009	9.17	9.32	8.91	9.14
2940	NYSE	FIX	Thu, Mar 5, 2009	9.16	9.48	8.96	9.02
2939	NYSE	FIX	Wed, Mar 4, 2009	9.19	9.47	9.10	9.35
2938	NYSE	FIX	Tue, Mar 3, 2009	9.27	9.49	8.94	9.06
2937	NYSE	FIX	Mon, Mar 2, 2009	9.40	9.80	9.12	9.16
2936	NYSE	FIX	Fri, Feb 27, 2009	8.90	10.06	8.88	9.52
2935	NYSE	FIX	Thu, Feb 26, 2009	9.11	9.12	8.50	8.53
2934	NYSE	FIX	Wed, Feb 25, 2009	9.41	9.41	8.73	8.92
2933	NYSE	FIX	Tue, Feb 24, 2009	9.17	9.62	9.17	9.48
2932	NYSE	FIX	Mon, Feb 23, 2009	9.50	9.57	8.99	9.02
2931	NYSE	FIX	Fri, Feb 20, 2009	9.53	10.00	9.23	9.39
2930	NYSE	FIX	Thu, Feb 19, 2009	9.76	10.20	9.76	9.82
2929	NYSE	FIX	Wed, Feb 18, 2009	10.46	10.54	9.65	9.73
2928	NYSE	FIX	Tue, Feb 17, 2009	10.55	10.79	10.25	10.34
2927	NYSE	FIX	Fri, Feb 13, 2009	11.04	11.25	10.75	11.00
2926	NYSE	FIX	Thu, Feb 12, 2009	10.77	11.05	10.47	10.98
2925	NYSE	FIX	Wed, Feb 11, 2009	10.92	11.09	10.76	10.95
2924	NYSE	FIX	Tue, Feb 10, 2009	11.06	11.38	10.73	10.90
2923	NYSE	FIX	Mon, Feb 9, 2009	10.98	11.18	10.65	11.07
2922	NYSE	FIX	Fri, Feb 6, 2009	10.53	11.01	10.50	10.93
2921	NYSE	FIX	Thu, Feb 5, 2009	10.65	10.94	10.40	10.59
2920	NYSE	FIX	Wed, Feb 4, 2009	10.72	11.05	10.45	10.69
2919	NYSE	FIX	Tue, Feb 3, 2009	10.79	10.92	10.45	10.72
2918	NYSE	FIX	Mon, Feb 2, 2009	10.12	10.72	10.01	10.67
2917	NYSE	FIX	Fri, Jan 30, 2009	10.68	10.68	9.99	10.23
2916	NYSE	FIX	Thu, Jan 29, 2009	10.80	10.83	10.38	10.55
2915	NYSE	FIX	Wed, Jan 28, 2009	10.68	11.07	10.51	10.88
2914	NYSE	FIX	Tue, Jan 27, 2009	10.25	10.64	10.16	10.48
2913	NYSE	FIX	Mon, Jan 26, 2009	10.12	10.58	9.93	10.26
2912	NYSE	FIX	Fri, Jan 23, 2009	10.10	10.37	9.76	10.11
2911	NYSE	FIX	Thu, Jan 22, 2009	10.16	10.42	9.93	10.20
2910	NYSE	FIX	Wed, Jan 21, 2009	10.11	10.49	9.72	10.42
2909	NYSE	FIX	Tue, Jan 20, 2009	10.37	10.42	9.98	10.10
2908	NYSE	FIX	Fri, Jan 16, 2009	10.50	10.61	10.00	10.54
2907	NYSE	FIX	Thu, Jan 15, 2009	10.15	10.65	9.76	10.42
2906	NYSE	FIX	Wed, Jan 14, 2009	10.34	10.56	10.00	10.24
2905	NYSE	FIX	Tue, Jan 13, 2009	10.02	10.62	10.00	10.50
2904	NYSE	FIX	Mon, Jan 12, 2009	10.57	10.57	10.07	10.27
2903	NYSE	FIX	Fri, Jan 9, 2009	11.38	11.38	10.55	10.62
2902	NYSE	FIX	Thu, Jan 8, 2009	10.78	11.47	10.67	11.41
2901	NYSE	FIX	Wed, Jan 7, 2009	11.11	11.26	10.67	10.84
2900	NYSE	FIX	Tue, Jan 6, 2009	11.04	11.55	10.70	11.44
2899	NYSE	FIX	Mon, Jan 5, 2009	11.08	11.27	10.77	10.97
2898	NYSE	FIX	Fri, Jan 2, 2009	10.68	11.08	10.45	11.02
2897	NYSE	FIX	Wed, Dec 31, 2008	10.31	10.75	10.21	10.66
2896	NYSE	FIX	Tue, Dec 30, 2008	9.52	10.26	9.37	10.25
2895	NYSE	FIX	Mon, Dec 29, 2008	9.96	9.96	9.09	9.39
2894	NYSE	FIX	Fri, Dec 26, 2008	9.59	10.02	9.51	10.00
2893	NYSE	FIX	Wed, Dec 24, 2008	9.74	9.87	9.53	9.53
2892	NYSE	FIX	Tue, Dec 23, 2008	9.93	10.31	9.68	9.77
2891	NYSE	FIX	Mon, Dec 22, 2008	10.36	10.39	9.43	9.84
2890	NYSE	FIX	Fri, Dec 19, 2008	10.19	10.54	9.93	10.40
2889	NYSE	FIX	Thu, Dec 18, 2008	9.83	10.04	9.55	9.87
2888	NYSE	FIX	Wed, Dec 17, 2008	10.25	10.25	9.67	9.85
2887	NYSE	FIX	Tue, Dec 16, 2008	9.90	10.39	9.60	10.35
2886	NYSE	FIX	Mon, Dec 15, 2008	9.96	10.09	9.52	9.77
2885	NYSE	FIX	Fri, Dec 12, 2008	9.01	9.87	8.89	9.76
2884	NYSE	FIX	Thu, Dec 11, 2008	9.58	9.77	9.07	9.23
2883	NYSE	FIX	Wed, Dec 10, 2008	9.33	9.77	9.19	9.62
2882	NYSE	FIX	Tue, Dec 9, 2008	9.80	10.08	9.21	9.28
2881	NYSE	FIX	Mon, Dec 8, 2008	9.08	9.89	8.98	9.69
2880	NYSE	FIX	Fri, Dec 5, 2008	8.20	8.84	8.12	8.84
2879	NYSE	FIX	Thu, Dec 4, 2008	8.32	8.81	8.05	8.28
2878	NYSE	FIX	Wed, Dec 3, 2008	7.63	8.57	7.58	8.44
2877	NYSE	FIX	Tue, Dec 2, 2008	7.07	7.85	6.97	7.81
2876	NYSE	FIX	Mon, Dec 1, 2008	8.09	8.33	7.09	7.12
2875	NYSE	FIX	Fri, Nov 28, 2008	8.29	8.44	8.16	8.35
2874	NYSE	FIX	Wed, Nov 26, 2008	7.37	8.43	7.30	8.41
2873	NYSE	FIX	Tue, Nov 25, 2008	7.67	7.75	7.37	7.56
2872	NYSE	FIX	Mon, Nov 24, 2008	7.20	7.95	7.04	7.59
2871	NYSE	FIX	Fri, Nov 21, 2008	6.73	7.26	6.17	7.19
2870	NYSE	FIX	Thu, Nov 20, 2008	6.78	7.10	6.54	6.65
2869	NYSE	FIX	Wed, Nov 19, 2008	7.57	7.69	6.92	6.93
2868	NYSE	FIX	Tue, Nov 18, 2008	7.52	7.78	7.24	7.59
2867	NYSE	FIX	Mon, Nov 17, 2008	7.22	7.73	6.94	7.47
2866	NYSE	FIX	Fri, Nov 14, 2008	7.70	7.82	7.10	7.10
2865	NYSE	FIX	Thu, Nov 13, 2008	7.77	7.85	7.12	7.80
2864	NYSE	FIX	Wed, Nov 12, 2008	8.08	8.26	7.74	7.75
2863	NYSE	FIX	Tue, Nov 11, 2008	8.34	8.48	8.12	8.23
2862	NYSE	FIX	Mon, Nov 10, 2008	8.34	8.60	8.30	8.40
2861	NYSE	FIX	Fri, Nov 7, 2008	8.52	8.60	8.11	8.35
2860	NYSE	FIX	Thu, Nov 6, 2008	8.26	8.75	8.26	8.49
2859	NYSE	FIX	Wed, Nov 5, 2008	8.78	8.94	8.40	8.44
2858	NYSE	FIX	Tue, Nov 4, 2008	8.92	9.18	8.75	8.97
2857	NYSE	FIX	Mon, Nov 3, 2008	9.24	9.47	8.65	8.82
2856	NYSE	FIX	Fri, Oct 31, 2008	8.20	9.35	7.16	9.33
2855	NYSE	FIX	Thu, Oct 30, 2008	9.13	9.14	8.21	8.39
2854	NYSE	FIX	Wed, Oct 29, 2008	9.28	9.37	9.03	9.06
2853	NYSE	FIX	Tue, Oct 28, 2008	8.97	9.28	8.48	9.19
2852	NYSE	FIX	Mon, Oct 27, 2008	9.51	9.62	8.84	8.84
2851	NYSE	FIX	Fri, Oct 24, 2008	9.43	9.98	9.24	9.62
2850	NYSE	FIX	Thu, Oct 23, 2008	10.94	10.97	9.75	10.06
2849	NYSE	FIX	Wed, Oct 22, 2008	11.05	11.26	10.60	10.84
2848	NYSE	FIX	Tue, Oct 21, 2008	11.10	11.44	10.95	11.14
2847	NYSE	FIX	Mon, Oct 20, 2008	11.21	11.27	10.76	11.24
2846	NYSE	FIX	Fri, Oct 17, 2008	10.99	11.61	10.79	10.93
2845	NYSE	FIX	Thu, Oct 16, 2008	10.62	11.46	10.39	11.35
2844	NYSE	FIX	Wed, Oct 15, 2008	11.35	11.76	10.62	10.63
2843	NYSE	FIX	Tue, Oct 14, 2008	11.75	11.86	11.09	11.36
2842	NYSE	FIX	Mon, Oct 13, 2008	11.41	11.71	11.06	11.69
2841	NYSE	FIX	Fri, Oct 10, 2008	10.25	11.36	10.06	10.99
2840	NYSE	FIX	Thu, Oct 9, 2008	11.14	11.65	10.56	10.63
2839	NYSE	FIX	Wed, Oct 8, 2008	11.40	11.65	10.83	11.24
2838	NYSE	FIX	Tue, Oct 7, 2008	11.90	11.99	11.42	11.49
2837	NYSE	FIX	Mon, Oct 6, 2008	11.61	11.87	11.20	11.68
2836	NYSE	FIX	Fri, Oct 3, 2008	12.61	12.75	11.77	11.85
2835	NYSE	FIX	Thu, Oct 2, 2008	12.95	12.95	12.44	12.44
2834	NYSE	FIX	Wed, Oct 1, 2008	13.35	13.35	12.75	12.95
2833	NYSE	FIX	Tue, Sep 30, 2008	13.56	13.56	12.89	13.36
2832	NYSE	FIX	Mon, Sep 29, 2008	13.80	13.80	13.00	13.47
2831	NYSE	FIX	Fri, Sep 26, 2008	13.89	14.11	13.69	14.04
2830	NYSE	FIX	Thu, Sep 25, 2008	13.75	14.45	13.75	14.13
2829	NYSE	FIX	Wed, Sep 24, 2008	14.60	14.69	13.79	14.03
2828	NYSE	FIX	Tue, Sep 23, 2008	14.48	14.68	14.35	14.56
2827	NYSE	FIX	Mon, Sep 22, 2008	15.01	15.41	14.66	14.71
2826	NYSE	FIX	Fri, Sep 19, 2008	15.48	15.48	14.59	15.01
2825	NYSE	FIX	Thu, Sep 18, 2008	14.19	14.42	12.77	14.04
2824	NYSE	FIX	Wed, Sep 17, 2008	14.61	15.39	13.87	13.87
2823	NYSE	FIX	Tue, Sep 16, 2008	14.05	14.66	13.50	14.63
2822	NYSE	FIX	Mon, Sep 15, 2008	14.76	14.99	14.39	14.51
2821	NYSE	FIX	Fri, Sep 12, 2008	14.75	15.00	14.60	14.85
2820	NYSE	FIX	Thu, Sep 11, 2008	14.60	14.99	14.36	14.90
2819	NYSE	FIX	Wed, Sep 10, 2008	14.47	14.96	14.21	14.74
2818	NYSE	FIX	Tue, Sep 9, 2008	15.08	15.10	14.43	14.50
2817	NYSE	FIX	Mon, Sep 8, 2008	15.11	15.14	14.76	15.13
2816	NYSE	FIX	Fri, Sep 5, 2008	14.70	14.90	14.25	14.70
2815	NYSE	FIX	Thu, Sep 4, 2008	14.63	14.85	14.31	14.74
2814	NYSE	FIX	Wed, Sep 3, 2008	15.65	15.65	14.57	14.85
2813	NYSE	FIX	Tue, Sep 2, 2008	15.16	15.82	14.98	15.48
2812	NYSE	FIX	Fri, Aug 29, 2008	15.29	15.50	15.21	15.24
2811	NYSE	FIX	Thu, Aug 28, 2008	15.07	15.37	15.00	15.25
2810	NYSE	FIX	Wed, Aug 27, 2008	14.49	15.34	14.34	14.99
2809	NYSE	FIX	Tue, Aug 26, 2008	14.28	14.62	14.18	14.52
2808	NYSE	FIX	Mon, Aug 25, 2008	14.67	14.70	14.19	14.26
2807	NYSE	FIX	Fri, Aug 22, 2008	14.47	14.88	14.44	14.56
2806	NYSE	FIX	Thu, Aug 21, 2008	14.22	14.55	13.90	14.42
2805	NYSE	FIX	Wed, Aug 20, 2008	13.91	14.40	13.65	14.18
2804	NYSE	FIX	Tue, Aug 19, 2008	13.60	14.05	13.38	13.82
2803	NYSE	FIX	Mon, Aug 18, 2008	13.37	13.71	13.29	13.41
2802	NYSE	FIX	Fri, Aug 15, 2008	14.32	14.32	13.03	13.29
2801	NYSE	FIX	Thu, Aug 14, 2008	13.79	14.35	13.79	14.14
2800	NYSE	FIX	Wed, Aug 13, 2008	14.25	14.31	13.75	14.05
2799	NYSE	FIX	Tue, Aug 12, 2008	14.23	14.24	13.85	14.23
2798	NYSE	FIX	Mon, Aug 11, 2008	13.99	14.26	13.71	14.25
2797	NYSE	FIX	Fri, Aug 8, 2008	13.11	13.94	13.04	13.90
2796	NYSE	FIX	Thu, Aug 7, 2008	13.53	13.53	13.00	13.04
2795	NYSE	FIX	Wed, Aug 6, 2008	13.63	13.75	12.69	13.63
2794	NYSE	FIX	Tue, Aug 5, 2008	13.39	13.90	13.37	13.56
2793	NYSE	FIX	Mon, Aug 4, 2008	13.45	13.45	12.52	13.20
2792	NYSE	FIX	Fri, Aug 1, 2008	13.50	14.61	13.32	14.04
2791	NYSE	FIX	Thu, Jul 31, 2008	13.34	13.63	13.17	13.26
2790	NYSE	FIX	Wed, Jul 30, 2008	13.50	13.82	13.32	13.51
2789	NYSE	FIX	Tue, Jul 29, 2008	13.12	13.50	12.96	13.47
2788	NYSE	FIX	Mon, Jul 28, 2008	13.00	13.05	12.72	12.98
2787	NYSE	FIX	Fri, Jul 25, 2008	13.06	13.37	12.91	13.01
2786	NYSE	FIX	Thu, Jul 24, 2008	12.88	13.06	12.50	12.92
2785	NYSE	FIX	Wed, Jul 23, 2008	12.81	13.05	12.72	12.82
2784	NYSE	FIX	Tue, Jul 22, 2008	12.52	12.85	12.44	12.82
2783	NYSE	FIX	Mon, Jul 21, 2008	12.55	12.62	12.36	12.51
2782	NYSE	FIX	Fri, Jul 18, 2008	12.39	12.66	12.28	12.48
2781	NYSE	FIX	Thu, Jul 17, 2008	12.62	12.77	12.20	12.40
2780	NYSE	FIX	Wed, Jul 16, 2008	12.52	12.76	12.35	12.54
2779	NYSE	FIX	Tue, Jul 15, 2008	12.24	12.69	11.95	12.39
2778	NYSE	FIX	Mon, Jul 14, 2008	12.10	12.79	12.10	12.42
2777	NYSE	FIX	Fri, Jul 11, 2008	12.40	12.43	11.69	12.07
2776	NYSE	FIX	Thu, Jul 10, 2008	12.50	13.05	12.35	12.50
2775	NYSE	FIX	Wed, Jul 9, 2008	12.83	12.99	12.51	12.54
2774	NYSE	FIX	Tue, Jul 8, 2008	12.57	12.97	12.48	12.80
2773	NYSE	FIX	Mon, Jul 7, 2008	12.57	12.83	12.28	12.53
2772	NYSE	FIX	Thu, Jul 3, 2008	12.84	12.87	12.24	12.58
2771	NYSE	FIX	Wed, Jul 2, 2008	13.17	13.17	12.77	12.82
2770	NYSE	FIX	Tue, Jul 1, 2008	13.35	13.50	12.89	13.14
2769	NYSE	FIX	Mon, Jun 30, 2008	13.38	13.60	13.34	13.44
2768	NYSE	FIX	Fri, Jun 27, 2008	13.19	13.48	13.08	13.34
2767	NYSE	FIX	Thu, Jun 26, 2008	12.91	13.51	12.91	13.19
2766	NYSE	FIX	Wed, Jun 25, 2008	12.86	13.18	12.85	13.10
2765	NYSE	FIX	Tue, Jun 24, 2008	13.00	13.06	12.74	12.86
2764	NYSE	FIX	Mon, Jun 23, 2008	13.06	13.19	13.02	13.05
2763	NYSE	FIX	Fri, Jun 20, 2008	13.25	13.56	12.46	13.03
2762	NYSE	FIX	Thu, Jun 19, 2008	13.22	13.38	13.08	13.25
2761	NYSE	FIX	Wed, Jun 18, 2008	13.41	13.48	12.94	13.22
2760	NYSE	FIX	Tue, Jun 17, 2008	13.49	13.59	13.43	13.49
2759	NYSE	FIX	Mon, Jun 16, 2008	13.45	13.77	13.39	13.54
2758	NYSE	FIX	Fri, Jun 13, 2008	13.65	13.93	13.44	13.55
2757	NYSE	FIX	Thu, Jun 12, 2008	13.64	13.67	13.42	13.53
2756	NYSE	FIX	Wed, Jun 11, 2008	13.50	13.67	13.41	13.41
2755	NYSE	FIX	Tue, Jun 10, 2008	13.49	13.70	13.35	13.54
2754	NYSE	FIX	Mon, Jun 9, 2008	13.71	14.03	13.49	13.56
2753	NYSE	FIX	Fri, Jun 6, 2008	13.93	14.04	13.61	13.75
2752	NYSE	FIX	Thu, Jun 5, 2008	13.57	14.13	13.55	14.00
2751	NYSE	FIX	Wed, Jun 4, 2008	13.26	13.67	13.11	13.55
2750	NYSE	FIX	Tue, Jun 3, 2008	13.12	13.40	13.02	13.29
2749	NYSE	FIX	Mon, Jun 2, 2008	13.25	13.59	13.00	13.03
2748	NYSE	FIX	Fri, May 30, 2008	13.33	13.54	13.27	13.40
2747	NYSE	FIX	Thu, May 29, 2008	13.49	13.54	13.27	13.33
2746	NYSE	FIX	Wed, May 28, 2008	13.52	13.64	13.36	13.50
2745	NYSE	FIX	Tue, May 27, 2008	13.54	13.58	13.24	13.45
2744	NYSE	FIX	Fri, May 23, 2008	13.60	13.73	13.16	13.46
2743	NYSE	FIX	Thu, May 22, 2008	13.77	14.01	13.65	13.78
2742	NYSE	FIX	Wed, May 21, 2008	13.81	14.03	13.60	13.70
2741	NYSE	FIX	Tue, May 20, 2008	13.51	13.85	13.51	13.70
2740	NYSE	FIX	Mon, May 19, 2008	13.99	14.07	13.43	13.44
2739	NYSE	FIX	Fri, May 16, 2008	13.94	14.11	13.60	13.97
2738	NYSE	FIX	Thu, May 15, 2008	13.59	13.97	13.51	13.94
2737	NYSE	FIX	Wed, May 14, 2008	13.84	13.88	13.57	13.63
2736	NYSE	FIX	Tue, May 13, 2008	13.81	14.03	13.68	13.85
2735	NYSE	FIX	Mon, May 12, 2008	13.80	13.95	13.71	13.75
2734	NYSE	FIX	Fri, May 9, 2008	13.63	13.88	13.60	13.75
2733	NYSE	FIX	Thu, May 8, 2008	13.51	13.78	13.39	13.73
2732	NYSE	FIX	Wed, May 7, 2008	13.78	14.09	13.40	13.48
2731	NYSE	FIX	Tue, May 6, 2008	13.18	13.91	13.02	13.74
2730	NYSE	FIX	Mon, May 5, 2008	13.55	13.64	12.97	13.19
2729	NYSE	FIX	Fri, May 2, 2008	14.62	14.62	13.19	13.45
2728	NYSE	FIX	Thu, May 1, 2008	13.47	13.85	13.47	13.75
2727	NYSE	FIX	Wed, Apr 30, 2008	13.87	13.95	13.46	13.60
2726	NYSE	FIX	Tue, Apr 29, 2008	14.15	14.17	13.80	13.89
2725	NYSE	FIX	Mon, Apr 28, 2008	13.67	14.24	13.67	14.09
2724	NYSE	FIX	Fri, Apr 25, 2008	13.68	13.73	13.56	13.66
2723	NYSE	FIX	Thu, Apr 24, 2008	13.28	13.88	13.02	13.60
2722	NYSE	FIX	Wed, Apr 23, 2008	13.13	13.43	12.99	13.23
2721	NYSE	FIX	Tue, Apr 22, 2008	13.73	13.83	12.74	13.06
2720	NYSE	FIX	Mon, Apr 21, 2008	13.98	14.04	13.52	13.83
2719	NYSE	FIX	Fri, Apr 18, 2008	13.88	14.07	13.67	14.07
2718	NYSE	FIX	Thu, Apr 17, 2008	13.80	13.88	13.58	13.65
2717	NYSE	FIX	Wed, Apr 16, 2008	13.54	13.84	13.39	13.81
2716	NYSE	FIX	Tue, Apr 15, 2008	13.06	13.38	12.95	13.38
2715	NYSE	FIX	Mon, Apr 14, 2008	13.00	13.22	12.91	12.99
2714	NYSE	FIX	Fri, Apr 11, 2008	13.43	13.43	12.99	13.03
2713	NYSE	FIX	Thu, Apr 10, 2008	13.37	13.81	13.37	13.62
2712	NYSE	FIX	Wed, Apr 9, 2008	13.65	13.82	13.41	13.53
2711	NYSE	FIX	Tue, Apr 8, 2008	13.33	13.68	13.19	13.59
2710	NYSE	FIX	Mon, Apr 7, 2008	13.56	13.74	13.46	13.49
2709	NYSE	FIX	Fri, Apr 4, 2008	13.65	13.77	13.39	13.48
2708	NYSE	FIX	Thu, Apr 3, 2008	13.62	13.77	13.30	13.75
2707	NYSE	FIX	Wed, Apr 2, 2008	13.60	14.00	13.45	13.72
2706	NYSE	FIX	Tue, Apr 1, 2008	13.05	13.69	12.96	13.69
2705	NYSE	FIX	Mon, Mar 31, 2008	13.10	13.48	12.89	13.01
2704	NYSE	FIX	Fri, Mar 28, 2008	13.19	13.34	12.99	13.08
2703	NYSE	FIX	Thu, Mar 27, 2008	13.12	13.41	12.98	13.20
2702	NYSE	FIX	Wed, Mar 26, 2008	13.04	13.27	12.99	13.15
2701	NYSE	FIX	Tue, Mar 25, 2008	13.05	13.09	12.87	13.05
2700	NYSE	FIX	Mon, Mar 24, 2008	13.12	13.20	12.88	13.04
2699	NYSE	FIX	Thu, Mar 20, 2008	12.70	13.05	11.85	12.93
2698	NYSE	FIX	Wed, Mar 19, 2008	12.54	13.05	12.10	12.15
2697	NYSE	FIX	Tue, Mar 18, 2008	12.36	12.46	11.96	12.45
2696	NYSE	FIX	Mon, Mar 17, 2008	12.29	12.40	12.01	12.01
2695	NYSE	FIX	Fri, Mar 14, 2008	13.24	13.24	12.45	12.66
2694	NYSE	FIX	Thu, Mar 13, 2008	12.94	13.25	12.76	13.10
2693	NYSE	FIX	Wed, Mar 12, 2008	12.66	13.30	12.41	13.12
2692	NYSE	FIX	Tue, Mar 11, 2008	12.53	12.81	11.98	12.60
2691	NYSE	FIX	Mon, Mar 10, 2008	12.75	12.97	12.10	12.15
2690	NYSE	FIX	Fri, Mar 7, 2008	12.89	12.93	12.00	12.65
2689	NYSE	FIX	Thu, Mar 6, 2008	12.65	13.00	12.46	12.49
2688	NYSE	FIX	Wed, Mar 5, 2008	12.70	12.96	12.51	12.68
2687	NYSE	FIX	Tue, Mar 4, 2008	12.76	13.34	12.46	12.47
2686	NYSE	FIX	Mon, Mar 3, 2008	11.95	12.90	11.80	12.88
2685	NYSE	FIX	Fri, Feb 29, 2008	11.52	12.43	11.43	11.90
2684	NYSE	FIX	Thu, Feb 28, 2008	11.69	11.78	11.36	11.61
2683	NYSE	FIX	Wed, Feb 27, 2008	11.83	12.22	11.15	11.15
2682	NYSE	FIX	Tue, Feb 26, 2008	11.32	12.06	11.30	11.93
2681	NYSE	FIX	Mon, Feb 25, 2008	11.01	11.49	10.85	11.38
2680	NYSE	FIX	Fri, Feb 22, 2008	10.99	11.10	10.67	11.03
2679	NYSE	FIX	Thu, Feb 21, 2008	11.37	11.69	10.96	11.00
2678	NYSE	FIX	Wed, Feb 20, 2008	11.11	11.35	10.98	11.21
2677	NYSE	FIX	Tue, Feb 19, 2008	11.24	11.44	11.13	11.20
2676	NYSE	FIX	Fri, Feb 15, 2008	11.04	11.11	10.78	11.07
2675	NYSE	FIX	Thu, Feb 14, 2008	11.67	11.67	11.04	11.11
2674	NYSE	FIX	Wed, Feb 13, 2008	11.21	11.71	11.21	11.62
2673	NYSE	FIX	Tue, Feb 12, 2008	11.13	11.31	10.89	11.04
2672	NYSE	FIX	Mon, Feb 11, 2008	11.06	11.39	10.86	11.09
2671	NYSE	FIX	Fri, Feb 8, 2008	11.64	11.64	10.69	11.00
2670	NYSE	FIX	Thu, Feb 7, 2008	11.24	11.69	11.06	11.68
2669	NYSE	FIX	Wed, Feb 6, 2008	11.57	11.73	11.13	11.26
2668	NYSE	FIX	Tue, Feb 5, 2008	11.85	12.10	11.41	11.46
2667	NYSE	FIX	Mon, Feb 4, 2008	11.79	12.24	11.55	12.11
2666	NYSE	FIX	Fri, Feb 1, 2008	12.30	12.30	11.42	11.79
2665	NYSE	FIX	Thu, Jan 31, 2008	11.38	12.30	11.25	12.27
2664	NYSE	FIX	Wed, Jan 30, 2008	11.44	12.27	11.41	11.65
2663	NYSE	FIX	Tue, Jan 29, 2008	11.55	11.85	11.27	11.55
2662	NYSE	FIX	Mon, Jan 28, 2008	11.09	11.61	10.79	11.50
2661	NYSE	FIX	Fri, Jan 25, 2008	10.96	11.12	10.70	11.10
2660	NYSE	FIX	Thu, Jan 24, 2008	10.73	10.96	10.43	10.81
2659	NYSE	FIX	Wed, Jan 23, 2008	9.93	10.75	9.52	10.68
2658	NYSE	FIX	Tue, Jan 22, 2008	9.38	10.28	9.34	10.19
2657	NYSE	FIX	Fri, Jan 18, 2008	10.15	10.27	9.53	9.78
2656	NYSE	FIX	Thu, Jan 17, 2008	10.60	10.74	10.04	10.12
2655	NYSE	FIX	Wed, Jan 16, 2008	11.18	11.36	10.50	10.61
2654	NYSE	FIX	Tue, Jan 15, 2008	11.31	11.32	10.74	11.16
2653	NYSE	FIX	Mon, Jan 14, 2008	11.18	11.52	11.13	11.45
2652	NYSE	FIX	Fri, Jan 11, 2008	11.35	11.50	11.07	11.08
2651	NYSE	FIX	Thu, Jan 10, 2008	11.25	11.64	11.12	11.46
2650	NYSE	FIX	Wed, Jan 9, 2008	11.00	11.38	10.82	11.38
2649	NYSE	FIX	Tue, Jan 8, 2008	11.72	12.00	11.01	11.09
2648	NYSE	FIX	Mon, Jan 7, 2008	11.47	11.92	11.31	11.68
2647	NYSE	FIX	Fri, Jan 4, 2008	11.83	11.89	11.37	11.44
2646	NYSE	FIX	Thu, Jan 3, 2008	12.46	12.52	11.97	11.97
2645	NYSE	FIX	Wed, Jan 2, 2008	12.79	12.79	12.18	12.32
2644	NYSE	FIX	Mon, Dec 31, 2007	13.27	13.30	12.60	12.78
2643	NYSE	FIX	Fri, Dec 28, 2007	13.20	13.37	13.19	13.31
2642	NYSE	FIX	Thu, Dec 27, 2007	13.20	13.39	13.10	13.20
2641	NYSE	FIX	Wed, Dec 26, 2007	13.23	13.23	13.03	13.14
2640	NYSE	FIX	Mon, Dec 24, 2007	13.03	13.29	13.00	13.29
2639	NYSE	FIX	Fri, Dec 21, 2007	12.94	13.13	12.89	13.13
2638	NYSE	FIX	Thu, Dec 20, 2007	12.25	12.71	12.18	12.71
2637	NYSE	FIX	Wed, Dec 19, 2007	11.86	12.18	11.80	12.15
2636	NYSE	FIX	Tue, Dec 18, 2007	11.66	11.99	11.58	11.92
2635	NYSE	FIX	Mon, Dec 17, 2007	11.41	11.61	11.20	11.49
2634	NYSE	FIX	Fri, Dec 14, 2007	11.62	11.92	11.52	11.52
2633	NYSE	FIX	Thu, Dec 13, 2007	11.52	11.86	11.52	11.79
2632	NYSE	FIX	Wed, Dec 12, 2007	12.08	12.22	11.59	11.64
2631	NYSE	FIX	Tue, Dec 11, 2007	12.25	12.28	11.63	11.77
2630	NYSE	FIX	Mon, Dec 10, 2007	12.11	12.27	12.02	12.23
2629	NYSE	FIX	Fri, Dec 7, 2007	11.60	12.11	11.45	12.06
2628	NYSE	FIX	Thu, Dec 6, 2007	11.50	11.79	11.36	11.60
2627	NYSE	FIX	Wed, Dec 5, 2007	11.39	11.53	11.34	11.49
2626	NYSE	FIX	Tue, Dec 4, 2007	11.11	11.38	10.90	11.16
2625	NYSE	FIX	Mon, Dec 3, 2007	11.81	12.18	11.25	11.25
2624	NYSE	FIX	Fri, Nov 30, 2007	12.24	12.25	11.74	11.75
2623	NYSE	FIX	Thu, Nov 29, 2007	11.79	12.19	11.74	12.07
2622	NYSE	FIX	Wed, Nov 28, 2007	11.80	12.18	11.72	11.78
2621	NYSE	FIX	Tue, Nov 27, 2007	12.04	12.14	11.74	11.80
2620	NYSE	FIX	Mon, Nov 26, 2007	12.14	12.44	11.99	12.02
2619	NYSE	FIX	Fri, Nov 23, 2007	12.04	12.22	12.04	12.15
2618	NYSE	FIX	Wed, Nov 21, 2007	12.17	12.25	11.89	11.92
2617	NYSE	FIX	Tue, Nov 20, 2007	12.84	12.85	12.00	12.22
2616	NYSE	FIX	Mon, Nov 19, 2007	12.42	13.14	12.35	12.81
2615	NYSE	FIX	Fri, Nov 16, 2007	12.70	12.70	12.24	12.50
2614	NYSE	FIX	Thu, Nov 15, 2007	12.68	12.86	12.60	12.75
2613	NYSE	FIX	Wed, Nov 14, 2007	12.61	13.02	12.59	12.70
2612	NYSE	FIX	Tue, Nov 13, 2007	12.78	12.95	12.55	12.59
2611	NYSE	FIX	Mon, Nov 12, 2007	12.94	13.12	12.58	12.69
2610	NYSE	FIX	Fri, Nov 9, 2007	13.20	13.30	12.85	12.96
2609	NYSE	FIX	Thu, Nov 8, 2007	13.42	13.42	12.99	13.21
2608	NYSE	FIX	Wed, Nov 7, 2007	13.35	13.56	13.00	13.28
2607	NYSE	FIX	Tue, Nov 6, 2007	13.66	13.73	13.38	13.45
2606	NYSE	FIX	Mon, Nov 5, 2007	13.24	13.78	12.95	13.66
2605	NYSE	FIX	Fri, Nov 2, 2007	14.00	14.00	13.08	13.23
2604	NYSE	FIX	Thu, Nov 1, 2007	14.50	14.75	13.18	13.95
2603	NYSE	FIX	Wed, Oct 31, 2007	14.52	15.00	14.35	14.62
2602	NYSE	FIX	Tue, Oct 30, 2007	14.60	14.62	14.40	14.58
2601	NYSE	FIX	Mon, Oct 29, 2007	14.87	14.96	14.45	14.64
2600	NYSE	FIX	Fri, Oct 26, 2007	14.91	15.02	14.56	14.82
2599	NYSE	FIX	Thu, Oct 25, 2007	14.78	14.86	14.50	14.67
2598	NYSE	FIX	Wed, Oct 24, 2007	14.54	14.86	14.26	14.67
2597	NYSE	FIX	Tue, Oct 23, 2007	14.40	14.74	14.30	14.68
2596	NYSE	FIX	Mon, Oct 22, 2007	14.12	14.50	14.00	14.29
2595	NYSE	FIX	Fri, Oct 19, 2007	15.05	15.24	14.25	14.32
2594	NYSE	FIX	Thu, Oct 18, 2007	15.20	15.21	14.91	15.08
2593	NYSE	FIX	Wed, Oct 17, 2007	15.22	15.45	15.05	15.24
2592	NYSE	FIX	Tue, Oct 16, 2007	14.94	15.20	14.72	15.03
2591	NYSE	FIX	Mon, Oct 15, 2007	15.00	15.10	14.67	14.93
2590	NYSE	FIX	Fri, Oct 12, 2007	15.17	15.54	15.15	15.19
2589	NYSE	FIX	Thu, Oct 11, 2007	15.50	15.50	14.76	15.17
2588	NYSE	FIX	Wed, Oct 10, 2007	15.09	15.50	14.92	15.42
2587	NYSE	FIX	Tue, Oct 9, 2007	15.03	15.25	14.63	15.10
2586	NYSE	FIX	Mon, Oct 8, 2007	14.66	14.94	14.50	14.90
2585	NYSE	FIX	Fri, Oct 5, 2007	14.71	15.10	14.58	14.84
2584	NYSE	FIX	Thu, Oct 4, 2007	14.52	14.75	14.26	14.61
2583	NYSE	FIX	Wed, Oct 3, 2007	14.44	14.71	14.37	14.49
2582	NYSE	FIX	Tue, Oct 2, 2007	14.53	14.71	14.46	14.57
2581	NYSE	FIX	Mon, Oct 1, 2007	14.06	14.53	13.87	14.53
2580	NYSE	FIX	Fri, Sep 28, 2007	14.14	14.52	13.72	14.20
2579	NYSE	FIX	Thu, Sep 27, 2007	14.46	14.68	14.07	14.12
2578	NYSE	FIX	Wed, Sep 26, 2007	14.42	14.66	14.30	14.37
2577	NYSE	FIX	Tue, Sep 25, 2007	15.02	15.02	14.11	14.30
2576	NYSE	FIX	Mon, Sep 24, 2007	15.08	15.44	14.63	15.15
2575	NYSE	FIX	Fri, Sep 21, 2007	15.40	15.40	15.10	15.18
2574	NYSE	FIX	Thu, Sep 20, 2007	15.02	15.35	14.99	15.27
2573	NYSE	FIX	Wed, Sep 19, 2007	15.00	15.43	14.94	15.00
2572	NYSE	FIX	Tue, Sep 18, 2007	13.61	14.95	13.61	14.92
2571	NYSE	FIX	Mon, Sep 17, 2007	13.67	14.01	13.50	13.58
2570	NYSE	FIX	Fri, Sep 14, 2007	13.47	13.90	13.30	13.56
2569	NYSE	FIX	Thu, Sep 13, 2007	13.81	13.85	13.50	13.66
2568	NYSE	FIX	Wed, Sep 12, 2007	14.21	14.38	13.67	13.77
2567	NYSE	FIX	Tue, Sep 11, 2007	14.05	14.32	13.96	14.26
2566	NYSE	FIX	Mon, Sep 10, 2007	14.48	14.48	13.63	14.03
2565	NYSE	FIX	Fri, Sep 7, 2007	14.61	14.69	14.40	14.49
2564	NYSE	FIX	Thu, Sep 6, 2007	14.75	14.98	14.42	14.91
2563	NYSE	FIX	Wed, Sep 5, 2007	15.10	15.10	14.51	14.68
2562	NYSE	FIX	Tue, Sep 4, 2007	14.59	15.30	14.59	15.02
2561	NYSE	FIX	Fri, Aug 31, 2007	14.93	14.93	14.50	14.55
2560	NYSE	FIX	Thu, Aug 30, 2007	14.36	15.10	14.36	14.73
2559	NYSE	FIX	Wed, Aug 29, 2007	15.00	15.00	14.33	14.53
2558	NYSE	FIX	Tue, Aug 28, 2007	15.04	15.10	14.80	14.86
2557	NYSE	FIX	Mon, Aug 27, 2007	15.23	15.28	14.93	15.08
2556	NYSE	FIX	Fri, Aug 24, 2007	14.64	15.37	14.62	15.22
2555	NYSE	FIX	Thu, Aug 23, 2007	15.00	15.04	14.60	14.60
2554	NYSE	FIX	Wed, Aug 22, 2007	14.67	15.09	14.59	15.03
2553	NYSE	FIX	Tue, Aug 21, 2007	14.42	15.15	14.30	14.47
2552	NYSE	FIX	Mon, Aug 20, 2007	14.75	14.88	14.38	14.56
2551	NYSE	FIX	Fri, Aug 17, 2007	14.30	14.99	14.11	14.57
2550	NYSE	FIX	Thu, Aug 16, 2007	14.00	14.93	13.81	14.30
2549	NYSE	FIX	Wed, Aug 15, 2007	14.21	15.00	14.01	14.12
2548	NYSE	FIX	Tue, Aug 14, 2007	14.64	14.74	14.26	14.32
2547	NYSE	FIX	Mon, Aug 13, 2007	15.10	15.10	14.37	14.72
2546	NYSE	FIX	Fri, Aug 10, 2007	14.18	15.06	13.90	14.85
2545	NYSE	FIX	Thu, Aug 9, 2007	14.28	14.65	13.78	14.13
2544	NYSE	FIX	Wed, Aug 8, 2007	14.61	15.04	13.61	14.57
2543	NYSE	FIX	Tue, Aug 7, 2007	14.87	15.00	14.01	14.45
2542	NYSE	FIX	Mon, Aug 6, 2007	14.21	15.14	13.86	15.02
2541	NYSE	FIX	Fri, Aug 3, 2007	14.75	14.95	14.00	14.22
2540	NYSE	FIX	Thu, Aug 2, 2007	13.11	18.30	12.14	14.80
2539	NYSE	FIX	Wed, Aug 1, 2007	12.83	13.20	12.51	12.96
2538	NYSE	FIX	Tue, Jul 31, 2007	13.21	13.36	12.92	12.94
2537	NYSE	FIX	Mon, Jul 30, 2007	13.80	13.80	12.60	13.08
2536	NYSE	FIX	Fri, Jul 27, 2007	13.15	13.30	12.70	12.91
2535	NYSE	FIX	Thu, Jul 26, 2007	13.19	13.53	12.82	13.24
2534	NYSE	FIX	Wed, Jul 25, 2007	13.70	13.75	13.21	13.48
2533	NYSE	FIX	Tue, Jul 24, 2007	13.75	13.84	13.49	13.65
2532	NYSE	FIX	Mon, Jul 23, 2007	14.03	14.39	13.80	13.99
2531	NYSE	FIX	Fri, Jul 20, 2007	14.41	14.41	13.82	14.03
2530	NYSE	FIX	Thu, Jul 19, 2007	14.61	14.73	14.44	14.44
2529	NYSE	FIX	Wed, Jul 18, 2007	14.52	14.54	14.14	14.47
2528	NYSE	FIX	Tue, Jul 17, 2007	14.56	14.70	14.40	14.56
2527	NYSE	FIX	Mon, Jul 16, 2007	14.32	14.76	14.32	14.59
2526	NYSE	FIX	Fri, Jul 13, 2007	14.47	14.47	14.22	14.38
2525	NYSE	FIX	Thu, Jul 12, 2007	14.21	14.51	14.14	14.51
2524	NYSE	FIX	Wed, Jul 11, 2007	14.11	14.13	13.85	14.10
2523	NYSE	FIX	Tue, Jul 10, 2007	13.94	14.27	13.94	14.15
2522	NYSE	FIX	Mon, Jul 9, 2007	14.13	14.15	13.92	14.08
2521	NYSE	FIX	Fri, Jul 6, 2007	14.08	14.27	14.01	14.14
2520	NYSE	FIX	Thu, Jul 5, 2007	14.06	14.14	13.94	14.11
2519	NYSE	FIX	Tue, Jul 3, 2007	14.25	14.34	14.10	14.10
2518	NYSE	FIX	Mon, Jul 2, 2007	14.28	14.30	14.13	14.25
2517	NYSE	FIX	Fri, Jun 29, 2007	14.32	14.43	14.17	14.18
2516	NYSE	FIX	Thu, Jun 28, 2007	13.94	14.40	13.94	14.25
2515	NYSE	FIX	Wed, Jun 27, 2007	13.59	13.94	13.50	13.91
2514	NYSE	FIX	Tue, Jun 26, 2007	13.77	13.85	13.63	13.69
2513	NYSE	FIX	Mon, Jun 25, 2007	13.88	13.98	13.62	13.75
2512	NYSE	FIX	Fri, Jun 22, 2007	13.84	13.89	13.70	13.88
2511	NYSE	FIX	Thu, Jun 21, 2007	13.66	13.88	13.43	13.84
2510	NYSE	FIX	Wed, Jun 20, 2007	13.86	13.86	13.61	13.73
2509	NYSE	FIX	Tue, Jun 19, 2007	13.99	13.99	13.63	13.87
2508	NYSE	FIX	Mon, Jun 18, 2007	14.11	14.19	13.89	14.09
2507	NYSE	FIX	Fri, Jun 15, 2007	14.50	14.54	14.01	14.11
2506	NYSE	FIX	Thu, Jun 14, 2007	14.06	14.27	14.00	14.03
2505	NYSE	FIX	Wed, Jun 13, 2007	13.70	14.08	13.66	14.06
2504	NYSE	FIX	Tue, Jun 12, 2007	13.82	13.82	13.62	13.69
2503	NYSE	FIX	Mon, Jun 11, 2007	13.82	13.92	13.63	13.92
2502	NYSE	FIX	Fri, Jun 8, 2007	13.50	14.02	13.44	13.87
2501	NYSE	FIX	Thu, Jun 7, 2007	14.47	14.47	13.44	13.45
2500	NYSE	FIX	Wed, Jun 6, 2007	13.74	13.75	13.58	13.63
2499	NYSE	FIX	Tue, Jun 5, 2007	13.94	14.02	13.78	13.87
2498	NYSE	FIX	Mon, Jun 4, 2007	13.82	14.01	13.82	13.98
2497	NYSE	FIX	Fri, Jun 1, 2007	14.10	14.21	13.93	13.94
2496	NYSE	FIX	Thu, May 31, 2007	14.04	14.25	14.00	14.00
2495	NYSE	FIX	Wed, May 30, 2007	13.73	14.07	13.66	14.04
2494	NYSE	FIX	Tue, May 29, 2007	13.80	13.95	13.76	13.83
2493	NYSE	FIX	Fri, May 25, 2007	13.79	13.84	13.73	13.78
2492	NYSE	FIX	Thu, May 24, 2007	13.86	13.99	13.67	13.76
2491	NYSE	FIX	Wed, May 23, 2007	13.84	13.98	13.78	13.91
2490	NYSE	FIX	Tue, May 22, 2007	13.90	13.93	13.66	13.83
2489	NYSE	FIX	Mon, May 21, 2007	13.61	14.07	13.61	13.94
2488	NYSE	FIX	Fri, May 18, 2007	13.51	13.74	13.45	13.64
2487	NYSE	FIX	Thu, May 17, 2007	13.71	13.78	13.45	13.51
2486	NYSE	FIX	Wed, May 16, 2007	13.60	13.79	13.55	13.79
2485	NYSE	FIX	Tue, May 15, 2007	13.61	13.81	13.58	13.60
2484	NYSE	FIX	Mon, May 14, 2007	13.74	13.75	13.63	13.66
2483	NYSE	FIX	Fri, May 11, 2007	13.10	13.74	13.10	13.74
2482	NYSE	FIX	Thu, May 10, 2007	13.30	13.33	13.01	13.07
2481	NYSE	FIX	Wed, May 9, 2007	13.30	13.48	13.25	13.35
2480	NYSE	FIX	Tue, May 8, 2007	13.23	13.32	13.11	13.31
2479	NYSE	FIX	Mon, May 7, 2007	13.32	13.32	13.17	13.31
2478	NYSE	FIX	Fri, May 4, 2007	12.91	13.42	12.88	13.22
2477	NYSE	FIX	Thu, May 3, 2007	12.90	13.18	12.60	12.90
2476	NYSE	FIX	Wed, May 2, 2007	12.90	13.28	12.71	12.89
2475	NYSE	FIX	Tue, May 1, 2007	12.46	12.63	12.40	12.51
2474	NYSE	FIX	Mon, Apr 30, 2007	12.51	12.62	12.38	12.49
2473	NYSE	FIX	Fri, Apr 27, 2007	12.70	12.72	12.45	12.52
2472	NYSE	FIX	Thu, Apr 26, 2007	12.50	12.72	12.41	12.69
2471	NYSE	FIX	Wed, Apr 25, 2007	12.44	12.55	12.35	12.52
2470	NYSE	FIX	Tue, Apr 24, 2007	12.50	12.57	12.29	12.37
2469	NYSE	FIX	Mon, Apr 23, 2007	12.45	12.63	12.45	12.48
2468	NYSE	FIX	Fri, Apr 20, 2007	12.55	12.60	12.43	12.51
2467	NYSE	FIX	Thu, Apr 19, 2007	12.26	12.46	12.20	12.42
2466	NYSE	FIX	Wed, Apr 18, 2007	12.29	12.44	12.25	12.36
2465	NYSE	FIX	Tue, Apr 17, 2007	12.21	12.36	12.15	12.35
2464	NYSE	FIX	Mon, Apr 16, 2007	12.10	12.25	12.02	12.19
2463	NYSE	FIX	Fri, Apr 13, 2007	11.78	12.05	11.75	12.02
2462	NYSE	FIX	Thu, Apr 12, 2007	11.80	11.99	11.75	11.78
2461	NYSE	FIX	Wed, Apr 11, 2007	11.90	12.01	11.75	11.86
2460	NYSE	FIX	Tue, Apr 10, 2007	12.04	12.15	11.90	11.92
2459	NYSE	FIX	Mon, Apr 9, 2007	12.13	12.14	11.95	12.02
2458	NYSE	FIX	Thu, Apr 5, 2007	12.00	12.20	11.97	12.14
2457	NYSE	FIX	Wed, Apr 4, 2007	12.06	12.12	12.01	12.06
2456	NYSE	FIX	Tue, Apr 3, 2007	12.12	12.32	12.01	12.13
2455	NYSE	FIX	Mon, Apr 2, 2007	11.98	12.19	11.92	12.11
2454	NYSE	FIX	Fri, Mar 30, 2007	11.85	12.10	11.85	11.98
2453	NYSE	FIX	Thu, Mar 29, 2007	12.00	12.00	11.73	11.86
2452	NYSE	FIX	Wed, Mar 28, 2007	11.95	12.09	11.85	11.94
2451	NYSE	FIX	Tue, Mar 27, 2007	12.28	12.28	11.91	11.99
2450	NYSE	FIX	Mon, Mar 26, 2007	12.35	12.41	12.16	12.30
2449	NYSE	FIX	Fri, Mar 23, 2007	12.38	12.50	12.23	12.35
2448	NYSE	FIX	Thu, Mar 22, 2007	12.43	12.45	12.29	12.34
2447	NYSE	FIX	Wed, Mar 21, 2007	12.15	12.42	12.05	12.34
2446	NYSE	FIX	Tue, Mar 20, 2007	12.06	12.25	12.00	12.15
2445	NYSE	FIX	Mon, Mar 19, 2007	12.69	12.69	12.00	12.10
2444	NYSE	FIX	Fri, Mar 16, 2007	13.09	13.09	12.74	12.79
2443	NYSE	FIX	Thu, Mar 15, 2007	12.85	13.22	12.71	13.08
2442	NYSE	FIX	Wed, Mar 14, 2007	12.65	12.97	12.50	12.90
2441	NYSE	FIX	Tue, Mar 13, 2007	12.85	12.98	12.54	12.69
2440	NYSE	FIX	Mon, Mar 12, 2007	13.09	13.20	12.91	12.95
2439	NYSE	FIX	Fri, Mar 9, 2007	13.19	13.25	12.91	13.03
2438	NYSE	FIX	Thu, Mar 8, 2007	13.18	13.42	12.79	13.09
2437	NYSE	FIX	Wed, Mar 7, 2007	12.62	13.11	12.48	13.03
2436	NYSE	FIX	Tue, Mar 6, 2007	12.80	13.20	12.55	12.62
2435	NYSE	FIX	Mon, Mar 5, 2007	12.70	12.96	12.40	12.47
2434	NYSE	FIX	Fri, Mar 2, 2007	12.93	12.98	12.55	12.90
2433	NYSE	FIX	Thu, Mar 1, 2007	12.61	13.20	11.70	13.13
2432	NYSE	FIX	Wed, Feb 28, 2007	13.32	13.64	12.99	13.61
2431	NYSE	FIX	Tue, Feb 27, 2007	13.45	13.70	13.20	13.32
2430	NYSE	FIX	Mon, Feb 26, 2007	13.95	13.95	13.73	13.78
2429	NYSE	FIX	Fri, Feb 23, 2007	13.99	13.99	13.75	13.91
2428	NYSE	FIX	Thu, Feb 22, 2007	13.94	14.00	13.40	13.99
2427	NYSE	FIX	Wed, Feb 21, 2007	13.41	13.60	13.30	13.46
2426	NYSE	FIX	Tue, Feb 20, 2007	13.36	13.50	13.02	13.50
2425	NYSE	FIX	Fri, Feb 16, 2007	13.33	13.49	12.98	13.43
2424	NYSE	FIX	Thu, Feb 15, 2007	13.30	13.46	13.14	13.33
2423	NYSE	FIX	Wed, Feb 14, 2007	13.13	13.44	13.12	13.27
2422	NYSE	FIX	Tue, Feb 13, 2007	12.83	13.23	12.83	13.16
2421	NYSE	FIX	Mon, Feb 12, 2007	12.80	12.92	12.70	12.76
2420	NYSE	FIX	Fri, Feb 9, 2007	12.85	13.07	12.75	12.76
2419	NYSE	FIX	Thu, Feb 8, 2007	12.90	12.90	12.70	12.87
2418	NYSE	FIX	Wed, Feb 7, 2007	12.82	12.92	12.78	12.90
2417	NYSE	FIX	Tue, Feb 6, 2007	12.81	12.84	12.65	12.80
2416	NYSE	FIX	Mon, Feb 5, 2007	12.93	12.93	12.55	12.75
2415	NYSE	FIX	Fri, Feb 2, 2007	12.44	13.10	12.40	12.99
2414	NYSE	FIX	Thu, Feb 1, 2007	12.30	12.40	12.20	12.39
2413	NYSE	FIX	Wed, Jan 31, 2007	12.32	12.43	12.03	12.25
2412	NYSE	FIX	Tue, Jan 30, 2007	12.45	12.56	12.26	12.36
2411	NYSE	FIX	Mon, Jan 29, 2007	12.32	12.60	12.18	12.45
2410	NYSE	FIX	Fri, Jan 26, 2007	12.28	12.45	11.98	12.33
2409	NYSE	FIX	Thu, Jan 25, 2007	12.56	12.60	12.15	12.29
2408	NYSE	FIX	Wed, Jan 24, 2007	12.39	12.59	12.31	12.54
2407	NYSE	FIX	Tue, Jan 23, 2007	12.06	12.48	11.95	12.41
2406	NYSE	FIX	Mon, Jan 22, 2007	12.27	12.32	12.00	12.10
2405	NYSE	FIX	Fri, Jan 19, 2007	12.01	12.34	11.95	12.32
2404	NYSE	FIX	Thu, Jan 18, 2007	12.12	12.12	11.90	12.03
2403	NYSE	FIX	Wed, Jan 17, 2007	12.11	12.20	12.06	12.15
2402	NYSE	FIX	Tue, Jan 16, 2007	12.43	12.45	12.11	12.16
2401	NYSE	FIX	Fri, Jan 12, 2007	12.33	12.57	12.20	12.35
2400	NYSE	FIX	Thu, Jan 11, 2007	12.08	12.54	12.02	12.33
2399	NYSE	FIX	Wed, Jan 10, 2007	12.45	12.52	11.96	12.08
2398	NYSE	FIX	Tue, Jan 9, 2007	12.60	12.60	12.44	12.52
2397	NYSE	FIX	Mon, Jan 8, 2007	12.37	12.74	12.30	12.52
2396	NYSE	FIX	Fri, Jan 5, 2007	12.30	12.74	12.30	12.37
2395	NYSE	FIX	Thu, Jan 4, 2007	12.62	12.92	12.46	12.78
2394	NYSE	FIX	Wed, Jan 3, 2007	12.78	12.95	12.50	12.68
2393	NYSE	FIX	Fri, Dec 29, 2006	12.64	12.75	12.51	12.64
2392	NYSE	FIX	Thu, Dec 28, 2006	12.43	12.84	12.40	12.66
2391	NYSE	FIX	Wed, Dec 27, 2006	12.10	12.49	12.10	12.40
2390	NYSE	FIX	Tue, Dec 26, 2006	12.00	12.22	12.00	12.12
2389	NYSE	FIX	Fri, Dec 22, 2006	12.13	12.45	12.06	12.22
2388	NYSE	FIX	Thu, Dec 21, 2006	12.73	12.95	12.04	12.08
2387	NYSE	FIX	Wed, Dec 20, 2006	12.73	12.88	12.66	12.70
2386	NYSE	FIX	Tue, Dec 19, 2006	12.50	12.77	12.39	12.73
2385	NYSE	FIX	Mon, Dec 18, 2006	12.65	12.79	12.51	12.56
2384	NYSE	FIX	Fri, Dec 15, 2006	13.75	14.00	12.64	12.64
2383	NYSE	FIX	Thu, Dec 14, 2006	12.94	13.36	12.94	13.27
2382	NYSE	FIX	Wed, Dec 13, 2006	12.92	13.00	12.79	12.95
2381	NYSE	FIX	Tue, Dec 12, 2006	13.00	13.00	12.74	12.82
2380	NYSE	FIX	Mon, Dec 11, 2006	13.00	13.09	12.84	13.00
2379	NYSE	FIX	Fri, Dec 8, 2006	13.18	13.24	12.98	13.00
2378	NYSE	FIX	Thu, Dec 7, 2006	13.25	13.40	13.02	13.24
2377	NYSE	FIX	Wed, Dec 6, 2006	13.48	13.48	13.22	13.27
2376	NYSE	FIX	Tue, Dec 5, 2006	13.43	13.65	13.33	13.58
2375	NYSE	FIX	Mon, Dec 4, 2006	13.33	13.68	13.21	13.37
2374	NYSE	FIX	Fri, Dec 1, 2006	13.42	13.45	13.12	13.28
2373	NYSE	FIX	Thu, Nov 30, 2006	13.50	13.65	13.41	13.49
2372	NYSE	FIX	Wed, Nov 29, 2006	13.78	14.08	13.42	13.52
2371	NYSE	FIX	Tue, Nov 28, 2006	13.67	13.92	13.51	13.70
2370	NYSE	FIX	Mon, Nov 27, 2006	13.75	13.80	13.45	13.72
2369	NYSE	FIX	Fri, Nov 24, 2006	13.80	13.94	13.80	13.80
2368	NYSE	FIX	Wed, Nov 22, 2006	14.02	14.08	13.83	13.85
2367	NYSE	FIX	Tue, Nov 21, 2006	13.80	14.03	13.79	13.95
2366	NYSE	FIX	Mon, Nov 20, 2006	13.65	13.94	13.60	13.72
2365	NYSE	FIX	Fri, Nov 17, 2006	13.40	13.85	13.32	13.72
2364	NYSE	FIX	Thu, Nov 16, 2006	13.41	13.54	13.20	13.28
2363	NYSE	FIX	Wed, Nov 15, 2006	13.28	13.49	13.25	13.44
2362	NYSE	FIX	Tue, Nov 14, 2006	13.10	13.38	13.00	13.28
2361	NYSE	FIX	Mon, Nov 13, 2006	13.23	13.36	13.08	13.09
2360	NYSE	FIX	Fri, Nov 10, 2006	13.10	13.30	13.06	13.26
2359	NYSE	FIX	Thu, Nov 9, 2006	13.32	13.32	12.93	13.09
2358	NYSE	FIX	Wed, Nov 8, 2006	12.54	13.28	12.50	13.26
2357	NYSE	FIX	Tue, Nov 7, 2006	12.46	12.71	12.41	12.55
2356	NYSE	FIX	Mon, Nov 6, 2006	12.60	12.73	12.42	12.48
2355	NYSE	FIX	Fri, Nov 3, 2006	12.90	12.95	12.52	12.55
2354	NYSE	FIX	Thu, Nov 2, 2006	12.00	13.07	11.98	12.95
2353	NYSE	FIX	Wed, Nov 1, 2006	11.61	11.68	11.33	11.42
2352	NYSE	FIX	Tue, Oct 31, 2006	11.49	11.74	11.48	11.61
2351	NYSE	FIX	Mon, Oct 30, 2006	11.05	11.50	10.97	11.45
2350	NYSE	FIX	Fri, Oct 27, 2006	11.34	11.45	11.06	11.13
2349	NYSE	FIX	Thu, Oct 26, 2006	11.32	11.45	11.03	11.35
2348	NYSE	FIX	Wed, Oct 25, 2006	11.03	11.37	11.03	11.20
2347	NYSE	FIX	Tue, Oct 24, 2006	11.04	11.25	11.03	11.06
2346	NYSE	FIX	Mon, Oct 23, 2006	11.19	11.29	11.00	11.07
2345	NYSE	FIX	Fri, Oct 20, 2006	11.35	11.35	11.12	11.20
2344	NYSE	FIX	Thu, Oct 19, 2006	11.25	11.45	11.23	11.30
2343	NYSE	FIX	Wed, Oct 18, 2006	11.50	11.60	11.30	11.30
2342	NYSE	FIX	Tue, Oct 17, 2006	11.35	11.45	11.17	11.39
2341	NYSE	FIX	Mon, Oct 16, 2006	11.33	11.56	11.33	11.49
2340	NYSE	FIX	Fri, Oct 13, 2006	11.40	11.46	11.32	11.33
2339	NYSE	FIX	Thu, Oct 12, 2006	11.25	11.50	11.25	11.40
2338	NYSE	FIX	Wed, Oct 11, 2006	11.30	11.35	10.97	11.19
2337	NYSE	FIX	Tue, Oct 10, 2006	11.19	11.33	11.04	11.31
2336	NYSE	FIX	Mon, Oct 9, 2006	10.92	11.25	10.80	11.14
2335	NYSE	FIX	Fri, Oct 6, 2006	11.10	11.17	10.89	11.00
2334	NYSE	FIX	Thu, Oct 5, 2006	10.85	11.21	10.77	11.15
2333	NYSE	FIX	Wed, Oct 4, 2006	10.49	10.89	10.49	10.82
2332	NYSE	FIX	Tue, Oct 3, 2006	10.61	10.84	10.42	10.48
2331	NYSE	FIX	Mon, Oct 2, 2006	11.36	11.36	10.52	10.61
2330	NYSE	FIX	Fri, Sep 29, 2006	11.86	11.87	11.42	11.46
2329	NYSE	FIX	Thu, Sep 28, 2006	11.97	12.08	11.81	11.90
2328	NYSE	FIX	Wed, Sep 27, 2006	11.93	12.06	11.89	11.97
2327	NYSE	FIX	Tue, Sep 26, 2006	12.13	12.23	11.95	12.03
2326	NYSE	FIX	Mon, Sep 25, 2006	11.84	12.20	11.65	12.13
2325	NYSE	FIX	Fri, Sep 22, 2006	11.87	11.94	11.80	11.84
2324	NYSE	FIX	Thu, Sep 21, 2006	12.25	12.31	11.85	11.93
2323	NYSE	FIX	Wed, Sep 20, 2006	12.27	12.35	12.08	12.21
2322	NYSE	FIX	Tue, Sep 19, 2006	12.24	12.26	12.00	12.17
2321	NYSE	FIX	Mon, Sep 18, 2006	12.21	12.34	11.85	12.27
2320	NYSE	FIX	Fri, Sep 15, 2006	12.67	12.70	12.25	12.30
2319	NYSE	FIX	Thu, Sep 14, 2006	12.06	12.70	12.06	12.54
2318	NYSE	FIX	Wed, Sep 13, 2006	12.28	12.35	12.00	12.07
2317	NYSE	FIX	Tue, Sep 12, 2006	12.31	12.34	12.10	12.24
2316	NYSE	FIX	Mon, Sep 11, 2006	12.30	12.38	12.07	12.21
2315	NYSE	FIX	Fri, Sep 8, 2006	12.70	12.75	12.40	12.45
2314	NYSE	FIX	Thu, Sep 7, 2006	12.60	12.77	12.40	12.71
2313	NYSE	FIX	Wed, Sep 6, 2006	13.00	13.01	12.50	12.70
2312	NYSE	FIX	Tue, Sep 5, 2006	13.11	13.50	12.95	13.10
2311	NYSE	FIX	Fri, Sep 1, 2006	13.05	13.21	12.88	13.06
2310	NYSE	FIX	Thu, Aug 31, 2006	13.16	13.32	13.02	13.03
2309	NYSE	FIX	Wed, Aug 30, 2006	12.92	13.27	12.73	13.15
2308	NYSE	FIX	Tue, Aug 29, 2006	12.52	12.89	12.31	12.89
2307	NYSE	FIX	Mon, Aug 28, 2006	12.60	13.25	12.48	12.57
2306	NYSE	FIX	Fri, Aug 25, 2006	12.34	12.60	12.23	12.55
2305	NYSE	FIX	Thu, Aug 24, 2006	12.45	12.60	12.17	12.34
2304	NYSE	FIX	Wed, Aug 23, 2006	12.80	12.85	12.40	12.42
2303	NYSE	FIX	Tue, Aug 22, 2006	12.56	12.85	12.51	12.71
2302	NYSE	FIX	Mon, Aug 21, 2006	12.75	12.75	12.25	12.61
2301	NYSE	FIX	Fri, Aug 18, 2006	12.77	12.80	12.50	12.75
2300	NYSE	FIX	Thu, Aug 17, 2006	12.74	12.82	12.65	12.77
2299	NYSE	FIX	Wed, Aug 16, 2006	12.64	13.10	12.58	12.75
2298	NYSE	FIX	Tue, Aug 15, 2006	12.75	12.90	12.53	12.60
2297	NYSE	FIX	Mon, Aug 14, 2006	12.52	13.05	12.50	12.71
2296	NYSE	FIX	Fri, Aug 11, 2006	12.28	12.59	12.22	12.46
2295	NYSE	FIX	Thu, Aug 10, 2006	12.20	12.52	12.10	12.38
2294	NYSE	FIX	Wed, Aug 9, 2006	12.60	12.67	12.20	12.29
2293	NYSE	FIX	Tue, Aug 8, 2006	13.28	13.28	12.30	12.37
2292	NYSE	FIX	Mon, Aug 7, 2006	12.98	13.35	12.85	13.28
2291	NYSE	FIX	Fri, Aug 4, 2006	13.45	13.45	12.45	13.03
2290	NYSE	FIX	Thu, Aug 3, 2006	13.85	13.97	13.35	13.44
2289	NYSE	FIX	Wed, Aug 2, 2006	13.57	14.13	13.53	13.90
2288	NYSE	FIX	Tue, Aug 1, 2006	13.70	13.70	13.28	13.47
2287	NYSE	FIX	Mon, Jul 31, 2006	13.46	13.84	13.15	13.84
2286	NYSE	FIX	Fri, Jul 28, 2006	12.75	13.59	12.75	13.51
2285	NYSE	FIX	Thu, Jul 27, 2006	13.10	13.26	12.61	12.76
2284	NYSE	FIX	Wed, Jul 26, 2006	13.03	13.19	12.65	13.01
2283	NYSE	FIX	Tue, Jul 25, 2006	12.99	13.40	12.94	13.13
2282	NYSE	FIX	Mon, Jul 24, 2006	12.37	13.16	12.28	12.96
2281	NYSE	FIX	Fri, Jul 21, 2006	12.50	12.50	11.74	12.12
2280	NYSE	FIX	Thu, Jul 20, 2006	13.17	13.25	12.47	12.50
2279	NYSE	FIX	Wed, Jul 19, 2006	12.62	13.30	12.62	13.08
2278	NYSE	FIX	Tue, Jul 18, 2006	12.68	12.80	12.29	12.58
2277	NYSE	FIX	Mon, Jul 17, 2006	12.40	12.70	12.33	12.65
2276	NYSE	FIX	Fri, Jul 14, 2006	12.69	12.72	12.10	12.58
2275	NYSE	FIX	Thu, Jul 13, 2006	13.07	13.07	12.64	12.79
2274	NYSE	FIX	Wed, Jul 12, 2006	13.85	13.85	13.16	13.17
2273	NYSE	FIX	Tue, Jul 11, 2006	13.58	13.91	13.19	13.91
2272	NYSE	FIX	Mon, Jul 10, 2006	13.53	13.97	13.50	13.63
2271	NYSE	FIX	Fri, Jul 7, 2006	14.02	14.02	13.50	13.51
2270	NYSE	FIX	Thu, Jul 6, 2006	13.94	14.16	13.86	14.05
2269	NYSE	FIX	Wed, Jul 5, 2006	14.19	14.25	13.80	13.94
2268	NYSE	FIX	Mon, Jul 3, 2006	14.39	14.50	14.22	14.29
2267	NYSE	FIX	Fri, Jun 30, 2006	13.93	14.31	13.66	14.29
2266	NYSE	FIX	Thu, Jun 29, 2006	13.03	13.94	12.97	13.83
2265	NYSE	FIX	Wed, Jun 28, 2006	13.33	13.33	12.67	12.83
2264	NYSE	FIX	Tue, Jun 27, 2006	13.72	13.94	13.22	13.32
2263	NYSE	FIX	Mon, Jun 26, 2006	13.24	13.85	13.17	13.68
2262	NYSE	FIX	Fri, Jun 23, 2006	12.77	13.19	12.65	13.10
2261	NYSE	FIX	Thu, Jun 22, 2006	12.98	12.98	12.60	12.81
2260	NYSE	FIX	Wed, Jun 21, 2006	12.28	13.10	12.28	12.94
2259	NYSE	FIX	Tue, Jun 20, 2006	12.10	12.52	12.01	12.31
2258	NYSE	FIX	Mon, Jun 19, 2006	12.65	12.70	12.05	12.15
2257	NYSE	FIX	Fri, Jun 16, 2006	12.97	13.30	12.50	12.67
2256	NYSE	FIX	Thu, Jun 15, 2006	12.10	13.03	12.10	12.92
2255	NYSE	FIX	Wed, Jun 14, 2006	11.82	12.25	11.82	12.01
2254	NYSE	FIX	Tue, Jun 13, 2006	11.90	12.34	11.82	11.83
2253	NYSE	FIX	Mon, Jun 12, 2006	12.20	12.31	11.90	11.90
2252	NYSE	FIX	Fri, Jun 9, 2006	12.83	13.26	12.17	12.17
2251	NYSE	FIX	Thu, Jun 8, 2006	12.30	12.93	12.07	12.81
2250	NYSE	FIX	Wed, Jun 7, 2006	12.20	12.74	12.17	12.38
2249	NYSE	FIX	Tue, Jun 6, 2006	12.62	12.63	12.07	12.33
2248	NYSE	FIX	Mon, Jun 5, 2006	13.45	13.45	12.65	12.66
2247	NYSE	FIX	Fri, Jun 2, 2006	13.25	13.56	12.94	13.44
2246	NYSE	FIX	Thu, Jun 1, 2006	13.00	13.40	12.96	13.18
2245	NYSE	FIX	Wed, May 31, 2006	12.85	13.10	12.75	13.00
2244	NYSE	FIX	Tue, May 30, 2006	13.31	13.56	12.80	12.87
2243	NYSE	FIX	Fri, May 26, 2006	13.11	13.17	12.90	13.06
2242	NYSE	FIX	Thu, May 25, 2006	12.95	13.16	12.80	13.07
2241	NYSE	FIX	Wed, May 24, 2006	12.85	12.96	12.50	12.80
2240	NYSE	FIX	Tue, May 23, 2006	13.27	13.68	12.79	12.89
2239	NYSE	FIX	Mon, May 22, 2006	13.20	13.58	12.50	13.27
2238	NYSE	FIX	Fri, May 19, 2006	12.88	13.50	12.58	13.42
2237	NYSE	FIX	Thu, May 18, 2006	13.30	13.74	12.75	12.90
2236	NYSE	FIX	Wed, May 17, 2006	13.96	13.96	13.30	13.47
2235	NYSE	FIX	Tue, May 16, 2006	13.52	14.42	13.52	14.21
2234	NYSE	FIX	Mon, May 15, 2006	14.10	14.10	13.38	13.62
2233	NYSE	FIX	Fri, May 12, 2006	14.52	14.52	13.59	14.28
2232	NYSE	FIX	Thu, May 11, 2006	14.97	15.00	14.59	14.62
2231	NYSE	FIX	Wed, May 10, 2006	15.04	15.17	14.90	15.04
2230	NYSE	FIX	Tue, May 9, 2006	14.97	15.15	14.81	15.02
2229	NYSE	FIX	Mon, May 8, 2006	14.92	15.16	14.69	14.96
2228	NYSE	FIX	Fri, May 5, 2006	14.89	15.25	14.89	14.98
2227	NYSE	FIX	Thu, May 4, 2006	15.30	15.38	14.51	14.87
2226	NYSE	FIX	Wed, May 3, 2006	15.35	15.72	15.15	15.54
2225	NYSE	FIX	Tue, May 2, 2006	15.11	15.53	14.91	15.30
2224	NYSE	FIX	Mon, May 1, 2006	15.20	15.35	14.93	15.10
2223	NYSE	FIX	Fri, Apr 28, 2006	14.62	15.29	14.60	15.26
2222	NYSE	FIX	Thu, Apr 27, 2006	14.90	15.01	14.60	14.72
2221	NYSE	FIX	Wed, Apr 26, 2006	15.24	15.24	14.88	14.95
2220	NYSE	FIX	Tue, Apr 25, 2006	14.95	14.95	14.53	14.66
2219	NYSE	FIX	Mon, Apr 24, 2006	14.85	14.85	14.40	14.75
2218	NYSE	FIX	Fri, Apr 21, 2006	15.15	15.19	14.65	14.66
2217	NYSE	FIX	Thu, Apr 20, 2006	14.98	15.07	14.62	14.92
2216	NYSE	FIX	Wed, Apr 19, 2006	14.80	15.16	14.64	14.98
2215	NYSE	FIX	Tue, Apr 18, 2006	14.32	14.78	14.27	14.75
2214	NYSE	FIX	Mon, Apr 17, 2006	14.08	14.32	13.85	14.27
2213	NYSE	FIX	Thu, Apr 13, 2006	13.87	14.15	13.63	14.03
2212	NYSE	FIX	Wed, Apr 12, 2006	13.50	13.91	13.15	13.90
2211	NYSE	FIX	Tue, Apr 11, 2006	14.17	14.17	13.53	13.60
2210	NYSE	FIX	Mon, Apr 10, 2006	13.78	14.25	13.69	14.15
2209	NYSE	FIX	Fri, Apr 7, 2006	13.71	13.96	13.51	13.72
2208	NYSE	FIX	Thu, Apr 6, 2006	13.97	13.97	13.46	13.70
2207	NYSE	FIX	Wed, Apr 5, 2006	13.79	14.10	13.62	13.97
2206	NYSE	FIX	Tue, Apr 4, 2006	13.51	13.92	13.35	13.85
2205	NYSE	FIX	Mon, Apr 3, 2006	13.50	13.72	13.32	13.50
2204	NYSE	FIX	Fri, Mar 31, 2006	13.48	13.51	13.25	13.50
2203	NYSE	FIX	Thu, Mar 30, 2006	13.65	13.66	13.33	13.44
2202	NYSE	FIX	Wed, Mar 29, 2006	13.35	13.60	13.22	13.59
2201	NYSE	FIX	Tue, Mar 28, 2006	13.39	13.47	13.14	13.36
2200	NYSE	FIX	Mon, Mar 27, 2006	13.45	13.50	13.26	13.39
2199	NYSE	FIX	Fri, Mar 24, 2006	13.29	13.58	13.25	13.45
2198	NYSE	FIX	Thu, Mar 23, 2006	12.35	13.25	12.35	13.25
2197	NYSE	FIX	Wed, Mar 22, 2006	12.32	12.47	12.14	12.35
2196	NYSE	FIX	Tue, Mar 21, 2006	12.56	12.70	12.25	12.32
2195	NYSE	FIX	Mon, Mar 20, 2006	12.61	12.74	12.42	12.59
2194	NYSE	FIX	Fri, Mar 17, 2006	13.00	13.15	12.61	12.75
2193	NYSE	FIX	Thu, Mar 16, 2006	12.72	13.08	12.72	13.00
2192	NYSE	FIX	Wed, Mar 15, 2006	12.28	12.69	12.10	12.68
2191	NYSE	FIX	Tue, Mar 14, 2006	12.23	12.48	12.15	12.23
2190	NYSE	FIX	Mon, Mar 13, 2006	12.20	12.33	12.00	12.10
2189	NYSE	FIX	Fri, Mar 10, 2006	11.98	12.23	11.74	12.05
2188	NYSE	FIX	Thu, Mar 9, 2006	11.56	12.07	11.55	11.98
2187	NYSE	FIX	Wed, Mar 8, 2006	10.90	11.65	10.89	11.55
2186	NYSE	FIX	Tue, Mar 7, 2006	11.37	11.38	11.01	11.10
2185	NYSE	FIX	Mon, Mar 6, 2006	11.99	12.00	11.38	11.42
2184	NYSE	FIX	Fri, Mar 3, 2006	11.40	12.05	11.34	11.91
2183	NYSE	FIX	Thu, Mar 2, 2006	11.30	11.50	11.18	11.40
2182	NYSE	FIX	Wed, Mar 1, 2006	10.99	11.35	10.94	11.30
2181	NYSE	FIX	Tue, Feb 28, 2006	11.18	11.25	10.63	10.99
2180	NYSE	FIX	Mon, Feb 27, 2006	10.60	11.48	10.60	11.18
2179	NYSE	FIX	Fri, Feb 24, 2006	10.20	10.60	9.96	10.50
2178	NYSE	FIX	Thu, Feb 23, 2006	10.01	10.40	10.01	10.22
2177	NYSE	FIX	Wed, Feb 22, 2006	10.23	10.37	10.13	10.24
2176	NYSE	FIX	Tue, Feb 21, 2006	10.34	10.50	10.15	10.24
2175	NYSE	FIX	Fri, Feb 17, 2006	10.47	10.50	10.35	10.36
2174	NYSE	FIX	Thu, Feb 16, 2006	10.50	10.50	10.34	10.45
2173	NYSE	FIX	Wed, Feb 15, 2006	10.48	10.50	10.36	10.50
2172	NYSE	FIX	Tue, Feb 14, 2006	10.42	10.50	10.10	10.50
2171	NYSE	FIX	Mon, Feb 13, 2006	10.39	10.50	10.25	10.41
2170	NYSE	FIX	Fri, Feb 10, 2006	10.52	10.55	10.25	10.44
2169	NYSE	FIX	Thu, Feb 9, 2006	10.50	10.66	10.42	10.55
2168	NYSE	FIX	Wed, Feb 8, 2006	10.57	10.60	10.27	10.54
2167	NYSE	FIX	Tue, Feb 7, 2006	10.55	10.80	10.23	10.56
2166	NYSE	FIX	Mon, Feb 6, 2006	10.60	10.64	10.44	10.55
2165	NYSE	FIX	Fri, Feb 3, 2006	10.51	10.70	10.46	10.59
2164	NYSE	FIX	Thu, Feb 2, 2006	10.49	10.56	10.28	10.49
2163	NYSE	FIX	Wed, Feb 1, 2006	10.40	10.68	10.38	10.49
2162	NYSE	FIX	Tue, Jan 31, 2006	10.49	10.68	10.20	10.51
2161	NYSE	FIX	Mon, Jan 30, 2006	10.74	10.83	10.51	10.52
2160	NYSE	FIX	Fri, Jan 27, 2006	10.90	11.00	10.76	10.82
2159	NYSE	FIX	Thu, Jan 26, 2006	10.56	10.99	10.56	10.99
2158	NYSE	FIX	Wed, Jan 25, 2006	10.48	10.59	10.34	10.59
2157	NYSE	FIX	Tue, Jan 24, 2006	10.40	10.57	10.13	10.53
2156	NYSE	FIX	Mon, Jan 23, 2006	10.21	10.65	10.21	10.40
2155	NYSE	FIX	Fri, Jan 20, 2006	10.40	10.40	9.91	10.18
2154	NYSE	FIX	Thu, Jan 19, 2006	10.14	10.40	10.06	10.39
2153	NYSE	FIX	Wed, Jan 18, 2006	10.07	10.20	9.92	10.17
2152	NYSE	FIX	Tue, Jan 17, 2006	10.06	10.22	9.58	10.17
2151	NYSE	FIX	Fri, Jan 13, 2006	10.04	10.22	10.04	10.14
2150	NYSE	FIX	Thu, Jan 12, 2006	9.95	10.18	9.85	10.05
2149	NYSE	FIX	Wed, Jan 11, 2006	10.16	10.48	9.65	9.98
2148	NYSE	FIX	Tue, Jan 10, 2006	9.60	10.35	9.46	10.15
2147	NYSE	FIX	Mon, Jan 9, 2006	9.45	9.60	9.45	9.60
2146	NYSE	FIX	Fri, Jan 6, 2006	9.49	9.55	9.40	9.44
2145	NYSE	FIX	Thu, Jan 5, 2006	9.50	9.60	9.44	9.45
2144	NYSE	FIX	Wed, Jan 4, 2006	9.39	9.55	9.38	9.46
2143	NYSE	FIX	Tue, Jan 3, 2006	9.24	9.41	8.88	9.39
2142	NYSE	FIX	Fri, Dec 30, 2005	9.27	9.32	9.05	9.20
2141	NYSE	FIX	Thu, Dec 29, 2005	9.48	9.51	9.18	9.35
2140	NYSE	FIX	Wed, Dec 28, 2005	9.45	9.50	9.29	9.48
2139	NYSE	FIX	Tue, Dec 27, 2005	9.50	9.54	9.36	9.39
2138	NYSE	FIX	Fri, Dec 23, 2005	9.49	9.51	9.40	9.50
2137	NYSE	FIX	Thu, Dec 22, 2005	9.42	9.73	9.42	9.50
2136	NYSE	FIX	Wed, Dec 21, 2005	9.35	9.51	9.31	9.39
2135	NYSE	FIX	Tue, Dec 20, 2005	9.53	9.53	9.35	9.35
2134	NYSE	FIX	Mon, Dec 19, 2005	9.33	9.65	9.17	9.53
2133	NYSE	FIX	Fri, Dec 16, 2005	9.30	9.40	9.21	9.31
2132	NYSE	FIX	Thu, Dec 15, 2005	9.45	9.47	9.25	9.30
2131	NYSE	FIX	Wed, Dec 14, 2005	9.40	9.62	9.40	9.45
2130	NYSE	FIX	Tue, Dec 13, 2005	9.25	9.52	9.21	9.31
2129	NYSE	FIX	Mon, Dec 12, 2005	9.49	9.52	9.28	9.30
2128	NYSE	FIX	Fri, Dec 9, 2005	9.50	9.60	9.36	9.50
2127	NYSE	FIX	Thu, Dec 8, 2005	9.43	9.59	9.43	9.50
2126	NYSE	FIX	Wed, Dec 7, 2005	9.50	9.50	9.28	9.39
2125	NYSE	FIX	Tue, Dec 6, 2005	9.35	9.60	9.35	9.47
2124	NYSE	FIX	Mon, Dec 5, 2005	9.50	9.50	9.13	9.30
2123	NYSE	FIX	Fri, Dec 2, 2005	9.35	9.55	9.27	9.50
2122	NYSE	FIX	Thu, Dec 1, 2005	9.45	9.55	9.40	9.40
2121	NYSE	FIX	Wed, Nov 30, 2005	9.41	9.54	9.35	9.39
2120	NYSE	FIX	Tue, Nov 29, 2005	9.47	9.54	9.30	9.37
2119	NYSE	FIX	Mon, Nov 28, 2005	9.73	9.80	9.33	9.42
2118	NYSE	FIX	Fri, Nov 25, 2005	9.68	9.82	9.64	9.80
2117	NYSE	FIX	Wed, Nov 23, 2005	9.77	9.95	9.61	9.72
2116	NYSE	FIX	Tue, Nov 22, 2005	9.66	9.82	9.64	9.78
2115	NYSE	FIX	Mon, Nov 21, 2005	9.58	9.79	9.58	9.65
2114	NYSE	FIX	Fri, Nov 18, 2005	9.42	9.67	9.33	9.58
2113	NYSE	FIX	Thu, Nov 17, 2005	9.22	9.50	9.21	9.32
2112	NYSE	FIX	Wed, Nov 16, 2005	9.45	9.47	9.04	9.20
2111	NYSE	FIX	Tue, Nov 15, 2005	9.66	9.67	9.41	9.50
2110	NYSE	FIX	Mon, Nov 14, 2005	9.67	9.75	9.57	9.65
2109	NYSE	FIX	Fri, Nov 11, 2005	9.56	9.78	9.43	9.60
2108	NYSE	FIX	Thu, Nov 10, 2005	9.45	9.66	9.31	9.55
2107	NYSE	FIX	Wed, Nov 9, 2005	9.30	9.48	9.20	9.45
2106	NYSE	FIX	Tue, Nov 8, 2005	9.30	9.35	9.12	9.30
2105	NYSE	FIX	Mon, Nov 7, 2005	9.17	9.36	9.14	9.31
2104	NYSE	FIX	Fri, Nov 4, 2005	9.00	9.13	9.00	9.11
2103	NYSE	FIX	Thu, Nov 3, 2005	8.65	9.11	8.55	9.08
2102	NYSE	FIX	Wed, Nov 2, 2005	8.50	8.57	8.37	8.55
2101	NYSE	FIX	Tue, Nov 1, 2005	8.50	8.54	8.40	8.50
2100	NYSE	FIX	Mon, Oct 31, 2005	8.69	8.79	8.41	8.50
2099	NYSE	FIX	Fri, Oct 28, 2005	8.64	8.75	8.59	8.67
2098	NYSE	FIX	Thu, Oct 27, 2005	8.65	8.70	8.30	8.59
2097	NYSE	FIX	Wed, Oct 26, 2005	8.42	8.72	8.37	8.68
2096	NYSE	FIX	Tue, Oct 25, 2005	8.77	9.00	8.10	8.47
2095	NYSE	FIX	Mon, Oct 24, 2005	8.51	8.99	8.51	8.76
2094	NYSE	FIX	Fri, Oct 21, 2005	8.41	8.56	8.36	8.49
2093	NYSE	FIX	Thu, Oct 20, 2005	8.73	8.81	8.30	8.40
2092	NYSE	FIX	Wed, Oct 19, 2005	8.22	8.90	8.07	8.78
2091	NYSE	FIX	Tue, Oct 18, 2005	8.49	8.60	8.10	8.27
2090	NYSE	FIX	Mon, Oct 17, 2005	8.80	8.81	8.35	8.54
2089	NYSE	FIX	Fri, Oct 14, 2005	8.76	8.83	8.46	8.82
2088	NYSE	FIX	Thu, Oct 13, 2005	8.45	8.70	8.30	8.66
2087	NYSE	FIX	Wed, Oct 12, 2005	8.61	8.65	8.30	8.53
2086	NYSE	FIX	Tue, Oct 11, 2005	9.00	9.02	8.60	8.61
2085	NYSE	FIX	Mon, Oct 10, 2005	9.08	9.08	8.80	8.98
2084	NYSE	FIX	Fri, Oct 7, 2005	9.12	9.29	8.97	9.03
2083	NYSE	FIX	Thu, Oct 6, 2005	9.12	9.28	8.94	9.10
2082	NYSE	FIX	Wed, Oct 5, 2005	9.47	9.49	8.93	9.16
2081	NYSE	FIX	Tue, Oct 4, 2005	9.50	9.59	9.34	9.57
2080	NYSE	FIX	Mon, Oct 3, 2005	8.83	9.43	8.83	9.39
2079	NYSE	FIX	Fri, Sep 30, 2005	8.66	8.81	8.51	8.81
2078	NYSE	FIX	Thu, Sep 29, 2005	8.49	8.70	8.40	8.65
2077	NYSE	FIX	Wed, Sep 28, 2005	8.65	8.65	8.46	8.50
2076	NYSE	FIX	Tue, Sep 27, 2005	8.55	8.74	8.38	8.68
2075	NYSE	FIX	Mon, Sep 26, 2005	8.67	8.69	8.45	8.55
2074	NYSE	FIX	Fri, Sep 23, 2005	8.31	8.67	8.28	8.65
2073	NYSE	FIX	Thu, Sep 22, 2005	8.10	8.50	8.03	8.31
2072	NYSE	FIX	Wed, Sep 21, 2005	8.30	8.30	8.05	8.15
2071	NYSE	FIX	Tue, Sep 20, 2005	8.20	8.30	8.05	8.30
2070	NYSE	FIX	Mon, Sep 19, 2005	8.13	8.22	8.05	8.17
2069	NYSE	FIX	Fri, Sep 16, 2005	8.15	8.19	7.99	8.15
2068	NYSE	FIX	Thu, Sep 15, 2005	7.95	8.08	7.91	8.08
2067	NYSE	FIX	Wed, Sep 14, 2005	8.12	8.19	7.91	7.91
2066	NYSE	FIX	Tue, Sep 13, 2005	8.04	8.26	7.97	8.22
2065	NYSE	FIX	Mon, Sep 12, 2005	8.00	8.25	7.93	8.10
2064	NYSE	FIX	Fri, Sep 9, 2005	8.05	8.12	8.04	8.08
2063	NYSE	FIX	Thu, Sep 8, 2005	8.17	8.18	7.93	8.04
2062	NYSE	FIX	Wed, Sep 7, 2005	8.24	8.28	8.13	8.26
2061	NYSE	FIX	Tue, Sep 6, 2005	8.12	8.37	8.03	8.26
2060	NYSE	FIX	Fri, Sep 2, 2005	8.45	8.48	7.98	8.07
2059	NYSE	FIX	Thu, Sep 1, 2005	8.24	8.50	8.11	8.40
2058	NYSE	FIX	Wed, Aug 31, 2005	7.77	8.24	7.69	8.23
2057	NYSE	FIX	Tue, Aug 30, 2005	7.82	7.83	7.68	7.80
2056	NYSE	FIX	Mon, Aug 29, 2005	7.82	7.88	7.64	7.81
2055	NYSE	FIX	Fri, Aug 26, 2005	8.03	8.04	7.74	7.83
2054	NYSE	FIX	Thu, Aug 25, 2005	8.00	8.19	7.94	8.03
2053	NYSE	FIX	Wed, Aug 24, 2005	7.66	8.00	7.66	7.71
2052	NYSE	FIX	Tue, Aug 23, 2005	7.81	7.93	7.65	7.68
2051	NYSE	FIX	Mon, Aug 22, 2005	7.63	7.99	7.63	7.81
2050	NYSE	FIX	Fri, Aug 19, 2005	7.85	7.85	7.48	7.58
2049	NYSE	FIX	Thu, Aug 18, 2005	8.02	8.02	7.60	7.84
2048	NYSE	FIX	Wed, Aug 17, 2005	7.97	8.14	7.78	8.02
2047	NYSE	FIX	Tue, Aug 16, 2005	8.11	8.11	7.95	8.03
2046	NYSE	FIX	Mon, Aug 15, 2005	8.05	8.20	7.82	8.16
2045	NYSE	FIX	Fri, Aug 12, 2005	7.95	8.10	7.79	8.04
2044	NYSE	FIX	Thu, Aug 11, 2005	7.94	8.08	7.91	8.05
2043	NYSE	FIX	Wed, Aug 10, 2005	8.16	8.24	7.75	7.94
2042	NYSE	FIX	Tue, Aug 9, 2005	8.15	8.28	8.04	8.11
2041	NYSE	FIX	Mon, Aug 8, 2005	8.07	8.25	7.95	8.16
2040	NYSE	FIX	Fri, Aug 5, 2005	8.00	8.13	7.83	8.03
2039	NYSE	FIX	Thu, Aug 4, 2005	7.90	8.24	7.81	8.08
2038	NYSE	FIX	Wed, Aug 3, 2005	7.81	8.00	7.74	8.00
2037	NYSE	FIX	Tue, Aug 2, 2005	7.90	7.91	7.67	7.81
2036	NYSE	FIX	Mon, Aug 1, 2005	7.77	7.95	7.65	7.95
2035	NYSE	FIX	Fri, Jul 29, 2005	7.67	7.88	7.60	7.75
2034	NYSE	FIX	Thu, Jul 28, 2005	7.63	7.68	7.48	7.68
2033	NYSE	FIX	Wed, Jul 27, 2005	7.43	7.60	7.40	7.60
2032	NYSE	FIX	Tue, Jul 26, 2005	7.30	7.60	7.20	7.43
2031	NYSE	FIX	Mon, Jul 25, 2005	7.55	7.63	7.29	7.29
2030	NYSE	FIX	Fri, Jul 22, 2005	7.25	7.52	7.25	7.52
2029	NYSE	FIX	Thu, Jul 21, 2005	7.39	7.45	7.15	7.22
2028	NYSE	FIX	Wed, Jul 20, 2005	7.25	7.46	7.09	7.38
2027	NYSE	FIX	Tue, Jul 19, 2005	7.11	7.39	7.01	7.29
2026	NYSE	FIX	Mon, Jul 18, 2005	7.27	7.32	6.97	7.06
2025	NYSE	FIX	Fri, Jul 15, 2005	7.25	7.39	7.10	7.29
2024	NYSE	FIX	Thu, Jul 14, 2005	7.36	7.47	7.25	7.26
2023	NYSE	FIX	Wed, Jul 13, 2005	7.25	7.43	7.20	7.30
2022	NYSE	FIX	Tue, Jul 12, 2005	7.04	7.44	6.92	7.25
2021	NYSE	FIX	Mon, Jul 11, 2005	6.80	7.15	6.80	7.06
2020	NYSE	FIX	Fri, Jul 8, 2005	6.47	6.90	6.40	6.80
2019	NYSE	FIX	Thu, Jul 7, 2005	6.35	6.53	6.22	6.47
2018	NYSE	FIX	Wed, Jul 6, 2005	6.54	6.57	6.40	6.42
2017	NYSE	FIX	Tue, Jul 5, 2005	6.50	6.60	6.47	6.55
2016	NYSE	FIX	Fri, Jul 1, 2005	6.52	6.55	6.41	6.50
2015	NYSE	FIX	Thu, Jun 30, 2005	6.60	6.60	6.40	6.58
2014	NYSE	FIX	Wed, Jun 29, 2005	6.59	6.60	6.45	6.60
2013	NYSE	FIX	Tue, Jun 28, 2005	6.45	6.60	6.37	6.60
2012	NYSE	FIX	Mon, Jun 27, 2005	6.56	6.56	6.38	6.42
2011	NYSE	FIX	Fri, Jun 24, 2005	6.56	6.60	6.40	6.60
2010	NYSE	FIX	Thu, Jun 23, 2005	6.62	6.64	6.56	6.57
2009	NYSE	FIX	Wed, Jun 22, 2005	6.65	6.75	6.55	6.65
2008	NYSE	FIX	Tue, Jun 21, 2005	6.57	6.67	6.55	6.64
2007	NYSE	FIX	Mon, Jun 20, 2005	6.64	6.67	6.51	6.56
2006	NYSE	FIX	Fri, Jun 17, 2005	6.70	6.70	6.54	6.65
2005	NYSE	FIX	Thu, Jun 16, 2005	6.48	6.72	6.38	6.71
2004	NYSE	FIX	Wed, Jun 15, 2005	6.50	6.53	6.30	6.47
2003	NYSE	FIX	Tue, Jun 14, 2005	6.43	6.49	6.34	6.43
2002	NYSE	FIX	Mon, Jun 13, 2005	6.34	6.49	6.28	6.42
2001	NYSE	FIX	Fri, Jun 10, 2005	6.40	6.41	6.26	6.33
2000	NYSE	FIX	Thu, Jun 9, 2005	6.30	6.44	6.28	6.37
1999	NYSE	FIX	Wed, Jun 8, 2005	6.31	6.45	6.26	6.32
1998	NYSE	FIX	Tue, Jun 7, 2005	6.30	6.40	6.20	6.32
1997	NYSE	FIX	Mon, Jun 6, 2005	6.35	6.35	6.20	6.29
1996	NYSE	FIX	Fri, Jun 3, 2005	6.42	6.46	6.28	6.30
1995	NYSE	FIX	Thu, Jun 2, 2005	6.40	6.45	6.32	6.42
1994	NYSE	FIX	Wed, Jun 1, 2005	6.29	6.42	6.28	6.39
1993	NYSE	FIX	Tue, May 31, 2005	6.27	6.40	6.27	6.29
1992	NYSE	FIX	Fri, May 27, 2005	6.31	6.35	6.25	6.28
1991	NYSE	FIX	Thu, May 26, 2005	6.28	6.43	6.22	6.31
1990	NYSE	FIX	Wed, May 25, 2005	6.30	6.45	6.15	6.26
1989	NYSE	FIX	Tue, May 24, 2005	6.45	6.47	6.22	6.29
1988	NYSE	FIX	Mon, May 23, 2005	6.46	6.62	6.44	6.48
1987	NYSE	FIX	Fri, May 20, 2005	6.52	6.65	6.33	6.49
1986	NYSE	FIX	Thu, May 19, 2005	6.28	6.70	6.28	6.49
1985	NYSE	FIX	Wed, May 18, 2005	6.42	6.60	6.23	6.38
1984	NYSE	FIX	Tue, May 17, 2005	6.47	6.47	6.17	6.32
1983	NYSE	FIX	Mon, May 16, 2005	6.25	6.49	6.25	6.46
1982	NYSE	FIX	Fri, May 13, 2005	6.50	6.57	6.20	6.25
1981	NYSE	FIX	Thu, May 12, 2005	6.62	6.64	6.45	6.49
1980	NYSE	FIX	Wed, May 11, 2005	6.69	6.74	6.57	6.58
1979	NYSE	FIX	Tue, May 10, 2005	6.58	6.68	6.50	6.64
1978	NYSE	FIX	Mon, May 9, 2005	6.25	6.76	6.25	6.68
1977	NYSE	FIX	Fri, May 6, 2005	6.40	6.49	6.20	6.26
1976	NYSE	FIX	Thu, May 5, 2005	6.75	6.76	6.25	6.35
1975	NYSE	FIX	Wed, May 4, 2005	6.74	6.88	6.62	6.80
1974	NYSE	FIX	Tue, May 3, 2005	7.16	7.23	6.61	6.64
1973	NYSE	FIX	Mon, May 2, 2005	7.14	7.23	7.03	7.15
1972	NYSE	FIX	Fri, Apr 29, 2005	7.19	7.25	7.00	7.14
1971	NYSE	FIX	Thu, Apr 28, 2005	7.13	7.35	7.03	7.17
1970	NYSE	FIX	Wed, Apr 27, 2005	7.09	7.42	6.94	7.13
1969	NYSE	FIX	Tue, Apr 26, 2005	7.11	7.58	7.05	7.08
1968	NYSE	FIX	Mon, Apr 25, 2005	7.46	7.60	7.03	7.21
1967	NYSE	FIX	Fri, Apr 22, 2005	7.76	7.89	7.31	7.36
1966	NYSE	FIX	Thu, Apr 21, 2005	7.51	7.89	7.40	7.83
1965	NYSE	FIX	Wed, Apr 20, 2005	7.51	7.55	7.23	7.41
1964	NYSE	FIX	Tue, Apr 19, 2005	7.74	7.75	7.46	7.50
1963	NYSE	FIX	Mon, Apr 18, 2005	7.37	7.90	7.37	7.67
1962	NYSE	FIX	Fri, Apr 15, 2005	7.71	7.75	7.28	7.44
1961	NYSE	FIX	Thu, Apr 14, 2005	8.00	8.04	7.70	7.71
1960	NYSE	FIX	Wed, Apr 13, 2005	7.77	8.05	7.65	7.98
1959	NYSE	FIX	Tue, Apr 12, 2005	7.50	7.80	7.32	7.77
1958	NYSE	FIX	Mon, Apr 11, 2005	7.67	7.68	7.51	7.54
1957	NYSE	FIX	Fri, Apr 8, 2005	7.97	7.98	7.62	7.63
1956	NYSE	FIX	Thu, Apr 7, 2005	7.91	7.99	7.80	7.97
1955	NYSE	FIX	Wed, Apr 6, 2005	7.95	8.00	7.85	7.93
1954	NYSE	FIX	Tue, Apr 5, 2005	7.83	7.95	7.80	7.95
1953	NYSE	FIX	Mon, Apr 4, 2005	7.45	7.95	7.45	7.93
1952	NYSE	FIX	Fri, Apr 1, 2005	7.75	7.84	7.43	7.52
1951	NYSE	FIX	Thu, Mar 31, 2005	7.90	7.90	7.63	7.75
1950	NYSE	FIX	Wed, Mar 30, 2005	7.83	7.94	7.59	7.94
1949	NYSE	FIX	Tue, Mar 29, 2005	7.80	7.89	7.70	7.80
1948	NYSE	FIX	Mon, Mar 28, 2005	7.85	7.86	7.72	7.80
1947	NYSE	FIX	Thu, Mar 24, 2005	7.51	7.89	7.50	7.83
1946	NYSE	FIX	Wed, Mar 23, 2005	7.46	7.65	7.46	7.48
1945	NYSE	FIX	Tue, Mar 22, 2005	7.60	7.75	7.47	7.50
1944	NYSE	FIX	Mon, Mar 21, 2005	7.70	7.70	7.47	7.57
1943	NYSE	FIX	Fri, Mar 18, 2005	7.93	7.93	7.57	7.70
1942	NYSE	FIX	Thu, Mar 17, 2005	7.77	7.84	7.60	7.84
1941	NYSE	FIX	Wed, Mar 16, 2005	7.72	7.80	7.55	7.69
1940	NYSE	FIX	Tue, Mar 15, 2005	7.85	7.85	7.58	7.79
1939	NYSE	FIX	Mon, Mar 14, 2005	7.60	7.81	7.58	7.80
1938	NYSE	FIX	Fri, Mar 11, 2005	7.80	7.80	7.52	7.60
1937	NYSE	FIX	Thu, Mar 10, 2005	7.92	7.99	7.76	7.85
1936	NYSE	FIX	Wed, Mar 9, 2005	7.90	8.05	7.87	7.87
1935	NYSE	FIX	Tue, Mar 8, 2005	7.95	8.09	7.89	7.89
1934	NYSE	FIX	Mon, Mar 7, 2005	7.98	8.10	7.94	8.00
1933	NYSE	FIX	Fri, Mar 4, 2005	8.15	8.20	7.88	8.03
1932	NYSE	FIX	Thu, Mar 3, 2005	7.90	8.55	7.90	8.21
1931	NYSE	FIX	Wed, Mar 2, 2005	7.75	7.90	7.64	7.86
1930	NYSE	FIX	Tue, Mar 1, 2005	7.70	7.97	7.70	7.89
1929	NYSE	FIX	Mon, Feb 28, 2005	7.50	7.75	7.40	7.72
1928	NYSE	FIX	Fri, Feb 25, 2005	7.19	7.54	7.18	7.49
1927	NYSE	FIX	Thu, Feb 24, 2005	7.17	7.22	7.00	7.14
1926	NYSE	FIX	Wed, Feb 23, 2005	7.31	7.38	7.16	7.16
1925	NYSE	FIX	Tue, Feb 22, 2005	7.46	7.50	7.18	7.21
1924	NYSE	FIX	Fri, Feb 18, 2005	7.59	7.63	7.47	7.56
1923	NYSE	FIX	Thu, Feb 17, 2005	7.63	7.68	7.53	7.55
1922	NYSE	FIX	Wed, Feb 16, 2005	7.49	7.68	7.30	7.64
1921	NYSE	FIX	Tue, Feb 15, 2005	7.30	7.50	7.18	7.49
1920	NYSE	FIX	Mon, Feb 14, 2005	7.30	7.39	7.25	7.38
1919	NYSE	FIX	Fri, Feb 11, 2005	7.10	7.40	7.00	7.40
1918	NYSE	FIX	Thu, Feb 10, 2005	7.14	7.22	7.02	7.14
1917	NYSE	FIX	Wed, Feb 9, 2005	7.03	7.27	7.03	7.20
1916	NYSE	FIX	Tue, Feb 8, 2005	7.18	7.23	7.00	7.14
1915	NYSE	FIX	Mon, Feb 7, 2005	7.36	7.38	7.17	7.28
1914	NYSE	FIX	Fri, Feb 4, 2005	7.11	7.33	7.02	7.29
1913	NYSE	FIX	Thu, Feb 3, 2005	7.36	7.36	7.18	7.21
1912	NYSE	FIX	Wed, Feb 2, 2005	7.12	7.40	7.12	7.36
1911	NYSE	FIX	Tue, Feb 1, 2005	6.76	7.17	6.72	7.17
1910	NYSE	FIX	Mon, Jan 31, 2005	7.00	7.00	6.72	6.81
1909	NYSE	FIX	Fri, Jan 28, 2005	6.96	6.96	6.71	6.79
1908	NYSE	FIX	Thu, Jan 27, 2005	6.94	7.00	6.90	7.00
1907	NYSE	FIX	Wed, Jan 26, 2005	6.98	7.00	6.85	6.99
1906	NYSE	FIX	Tue, Jan 25, 2005	7.04	7.05	6.75	6.98
1905	NYSE	FIX	Mon, Jan 24, 2005	6.95	7.10	6.92	6.96
1904	NYSE	FIX	Fri, Jan 21, 2005	6.70	7.06	6.70	6.97
1903	NYSE	FIX	Thu, Jan 20, 2005	7.00	7.01	6.67	6.68
1902	NYSE	FIX	Wed, Jan 19, 2005	7.28	7.30	7.03	7.07
1901	NYSE	FIX	Tue, Jan 18, 2005	7.17	7.40	6.99	7.38
1900	NYSE	FIX	Fri, Jan 14, 2005	7.05	7.13	6.94	7.12
1899	NYSE	FIX	Thu, Jan 13, 2005	7.10	7.10	6.92	7.00
1898	NYSE	FIX	Wed, Jan 12, 2005	7.01	7.14	6.89	7.10
1897	NYSE	FIX	Tue, Jan 11, 2005	7.10	7.22	6.95	6.96
1896	NYSE	FIX	Mon, Jan 10, 2005	6.92	7.31	6.92	7.13
1895	NYSE	FIX	Fri, Jan 7, 2005	7.03	7.03	6.87	6.92
1894	NYSE	FIX	Thu, Jan 6, 2005	7.06	7.10	6.96	7.00
1893	NYSE	FIX	Wed, Jan 5, 2005	6.95	7.30	6.90	7.01
1892	NYSE	FIX	Tue, Jan 4, 2005	7.50	7.55	6.92	6.95
1891	NYSE	FIX	Mon, Jan 3, 2005	7.84	7.90	7.32	7.42
1890	NYSE	FIX	Fri, Dec 31, 2004	7.64	7.71	7.45	7.68
1889	NYSE	FIX	Thu, Dec 30, 2004	7.77	7.81	7.54	7.64
1888	NYSE	FIX	Wed, Dec 29, 2004	7.78	7.88	7.73	7.83
1887	NYSE	FIX	Tue, Dec 28, 2004	7.66	7.83	7.65	7.80
1886	NYSE	FIX	Mon, Dec 27, 2004	7.68	7.70	7.51	7.69
1885	NYSE	FIX	Thu, Dec 23, 2004	7.68	7.70	7.63	7.68
1884	NYSE	FIX	Wed, Dec 22, 2004	7.50	7.70	7.50	7.59
1883	NYSE	FIX	Tue, Dec 21, 2004	7.42	7.59	7.33	7.48
1882	NYSE	FIX	Mon, Dec 20, 2004	7.30	7.55	7.30	7.42
1881	NYSE	FIX	Fri, Dec 17, 2004	7.47	7.49	7.12	7.33
1880	NYSE	FIX	Thu, Dec 16, 2004	7.71	7.75	7.33	7.49
1879	NYSE	FIX	Wed, Dec 15, 2004	7.91	7.92	7.70	7.71
1878	NYSE	FIX	Tue, Dec 14, 2004	7.55	7.95	7.55	7.81
1877	NYSE	FIX	Mon, Dec 13, 2004	7.49	7.59	7.32	7.59
1876	NYSE	FIX	Fri, Dec 10, 2004	7.35	7.50	7.23	7.48
1875	NYSE	FIX	Thu, Dec 9, 2004	7.40	7.44	7.22	7.38
1874	NYSE	FIX	Wed, Dec 8, 2004	7.00	7.45	7.00	7.45
1873	NYSE	FIX	Tue, Dec 7, 2004	7.10	7.18	7.01	7.06
1872	NYSE	FIX	Mon, Dec 6, 2004	7.22	7.48	7.12	7.12
1871	NYSE	FIX	Fri, Dec 3, 2004	7.48	7.50	7.35	7.45
1870	NYSE	FIX	Thu, Dec 2, 2004	7.40	7.51	7.36	7.46
1869	NYSE	FIX	Wed, Dec 1, 2004	7.28	7.50	7.20	7.45
1868	NYSE	FIX	Tue, Nov 30, 2004	7.14	7.30	7.02	7.20
1867	NYSE	FIX	Mon, Nov 29, 2004	7.10	7.30	7.05	7.20
1866	NYSE	FIX	Fri, Nov 26, 2004	7.22	7.28	7.20	7.20
1865	NYSE	FIX	Wed, Nov 24, 2004	7.05	7.19	7.02	7.19
1864	NYSE	FIX	Tue, Nov 23, 2004	6.98	7.14	6.87	7.02
1863	NYSE	FIX	Mon, Nov 22, 2004	6.82	7.00	6.80	7.00
1862	NYSE	FIX	Fri, Nov 19, 2004	6.85	7.00	6.75	6.90
1861	NYSE	FIX	Thu, Nov 18, 2004	6.85	6.92	6.76	6.85
1860	NYSE	FIX	Wed, Nov 17, 2004	6.69	7.00	6.69	6.83
1859	NYSE	FIX	Tue, Nov 16, 2004	6.60	6.73	6.53	6.62
1858	NYSE	FIX	Mon, Nov 15, 2004	6.54	6.70	6.37	6.66
1857	NYSE	FIX	Fri, Nov 12, 2004	6.60	6.60	6.46	6.55
1856	NYSE	FIX	Thu, Nov 11, 2004	6.49	6.70	6.38	6.59
1855	NYSE	FIX	Wed, Nov 10, 2004	6.42	6.65	6.32	6.53
1854	NYSE	FIX	Tue, Nov 9, 2004	6.36	6.57	6.21	6.42
1853	NYSE	FIX	Mon, Nov 8, 2004	6.40	6.50	6.30	6.42
1852	NYSE	FIX	Fri, Nov 5, 2004	6.69	6.70	6.35	6.45
1851	NYSE	FIX	Thu, Nov 4, 2004	6.70	6.76	6.65	6.69
1850	NYSE	FIX	Wed, Nov 3, 2004	6.73	6.82	6.20	6.75
1849	NYSE	FIX	Tue, Nov 2, 2004	6.85	6.90	6.67	6.73
1848	NYSE	FIX	Mon, Nov 1, 2004	6.87	6.93	6.72	6.81
1847	NYSE	FIX	Fri, Oct 29, 2004	6.83	6.95	6.75	6.93
1846	NYSE	FIX	Thu, Oct 28, 2004	6.64	6.88	6.59	6.87
1845	NYSE	FIX	Wed, Oct 27, 2004	6.63	6.80	6.57	6.70
1844	NYSE	FIX	Tue, Oct 26, 2004	6.45	6.67	6.42	6.58
1843	NYSE	FIX	Mon, Oct 25, 2004	6.13	6.50	6.13	6.44
1842	NYSE	FIX	Fri, Oct 22, 2004	6.26	6.40	6.10	6.13
1841	NYSE	FIX	Thu, Oct 21, 2004	6.33	6.48	6.26	6.30
1840	NYSE	FIX	Wed, Oct 20, 2004	6.26	6.40	6.22	6.30
1839	NYSE	FIX	Tue, Oct 19, 2004	6.34	6.46	6.23	6.31
1838	NYSE	FIX	Mon, Oct 18, 2004	6.30	6.43	6.20	6.28
1837	NYSE	FIX	Fri, Oct 15, 2004	6.30	6.35	6.25	6.35
1836	NYSE	FIX	Thu, Oct 14, 2004	6.32	6.37	6.25	6.30
1835	NYSE	FIX	Wed, Oct 13, 2004	6.50	6.50	6.03	6.37
1834	NYSE	FIX	Tue, Oct 12, 2004	6.24	6.56	6.20	6.50
1833	NYSE	FIX	Mon, Oct 11, 2004	6.16	6.30	6.13	6.24
1832	NYSE	FIX	Fri, Oct 8, 2004	6.24	6.52	6.07	6.16
1831	NYSE	FIX	Thu, Oct 7, 2004	6.76	6.81	6.30	6.34
1830	NYSE	FIX	Wed, Oct 6, 2004	6.65	6.80	6.65	6.79
1829	NYSE	FIX	Tue, Oct 5, 2004	6.76	6.85	6.63	6.73
1828	NYSE	FIX	Mon, Oct 4, 2004	6.80	6.97	6.75	6.78
1827	NYSE	FIX	Fri, Oct 1, 2004	6.65	6.90	6.60	6.82
1826	NYSE	FIX	Thu, Sep 30, 2004	6.80	6.86	6.55	6.60
1825	NYSE	FIX	Wed, Sep 29, 2004	6.76	6.90	6.75	6.80
1824	NYSE	FIX	Tue, Sep 28, 2004	6.90	7.00	6.75	6.76
1823	NYSE	FIX	Mon, Sep 27, 2004	7.13	7.13	6.87	6.90
1822	NYSE	FIX	Fri, Sep 24, 2004	7.10	7.23	7.10	7.19
1821	NYSE	FIX	Thu, Sep 23, 2004	7.08	7.22	7.05	7.13
1820	NYSE	FIX	Wed, Sep 22, 2004	7.20	7.22	7.03	7.07
1819	NYSE	FIX	Tue, Sep 21, 2004	7.22	7.25	7.16	7.25
1818	NYSE	FIX	Mon, Sep 20, 2004	7.20	7.25	7.06	7.22
1817	NYSE	FIX	Fri, Sep 17, 2004	7.25	7.29	7.15	7.25
1816	NYSE	FIX	Thu, Sep 16, 2004	7.10	7.20	7.09	7.18
1815	NYSE	FIX	Wed, Sep 15, 2004	7.09	7.09	7.00	7.05
1814	NYSE	FIX	Tue, Sep 14, 2004	6.91	7.09	6.86	7.06
1813	NYSE	FIX	Mon, Sep 13, 2004	7.10	7.15	6.66	6.95
1812	NYSE	FIX	Fri, Sep 10, 2004	7.00	7.20	6.95	7.16
1811	NYSE	FIX	Thu, Sep 9, 2004	6.89	7.00	6.72	7.00
1810	NYSE	FIX	Wed, Sep 8, 2004	6.75	6.92	6.75	6.87
1809	NYSE	FIX	Tue, Sep 7, 2004	6.59	6.75	6.50	6.73
1808	NYSE	FIX	Fri, Sep 3, 2004	6.75	6.79	6.40	6.59
1807	NYSE	FIX	Thu, Sep 2, 2004	6.40	6.87	6.35	6.79
1806	NYSE	FIX	Wed, Sep 1, 2004	6.68	6.89	6.37	6.50
1805	NYSE	FIX	Tue, Aug 31, 2004	6.61	6.71	6.41	6.70
1804	NYSE	FIX	Mon, Aug 30, 2004	6.70	6.74	6.55	6.59
1803	NYSE	FIX	Fri, Aug 27, 2004	6.85	6.86	6.60	6.75
1802	NYSE	FIX	Thu, Aug 26, 2004	6.75	6.87	6.69	6.87
1801	NYSE	FIX	Wed, Aug 25, 2004	6.60	6.84	6.60	6.80
1800	NYSE	FIX	Tue, Aug 24, 2004	6.74	6.84	6.40	6.64
1799	NYSE	FIX	Mon, Aug 23, 2004	6.90	6.95	6.65	6.70
1798	NYSE	FIX	Fri, Aug 20, 2004	6.71	6.93	6.68	6.93
1797	NYSE	FIX	Thu, Aug 19, 2004	6.68	6.84	6.58	6.71
1796	NYSE	FIX	Wed, Aug 18, 2004	6.48	6.73	6.33	6.68
1795	NYSE	FIX	Tue, Aug 17, 2004	6.53	6.54	6.32	6.54
1794	NYSE	FIX	Mon, Aug 16, 2004	6.38	6.50	6.26	6.50
1793	NYSE	FIX	Fri, Aug 13, 2004	6.03	6.30	6.02	6.29
1792	NYSE	FIX	Thu, Aug 12, 2004	6.22	6.24	6.00	6.03
1791	NYSE	FIX	Wed, Aug 11, 2004	6.17	6.45	6.00	6.32
1790	NYSE	FIX	Tue, Aug 10, 2004	6.25	6.28	6.08	6.21
1789	NYSE	FIX	Mon, Aug 9, 2004	6.10	6.35	5.96	6.29
1788	NYSE	FIX	Fri, Aug 6, 2004	6.09	6.23	6.02	6.09
1787	NYSE	FIX	Thu, Aug 5, 2004	6.15	6.30	6.09	6.19
1786	NYSE	FIX	Wed, Aug 4, 2004	6.10	6.33	5.92	6.25
1785	NYSE	FIX	Tue, Aug 3, 2004	6.18	6.31	5.92	6.11
1784	NYSE	FIX	Mon, Aug 2, 2004	5.89	6.17	5.77	6.17
1783	NYSE	FIX	Fri, Jul 30, 2004	5.80	6.07	5.68	5.99
1782	NYSE	FIX	Thu, Jul 29, 2004	6.00	6.08	5.75	5.90
1781	NYSE	FIX	Wed, Jul 28, 2004	5.55	6.07	5.52	5.95
1780	NYSE	FIX	Tue, Jul 27, 2004	5.39	5.77	5.38	5.61
1779	NYSE	FIX	Mon, Jul 26, 2004	5.63	5.77	5.25	5.31
1778	NYSE	FIX	Fri, Jul 23, 2004	5.89	5.89	5.59	5.70
1777	NYSE	FIX	Thu, Jul 22, 2004	5.80	6.05	5.80	5.99
1776	NYSE	FIX	Wed, Jul 21, 2004	6.17	6.24	5.72	5.72
1775	NYSE	FIX	Tue, Jul 20, 2004	6.00	6.15	5.84	6.07
1774	NYSE	FIX	Mon, Jul 19, 2004	5.70	5.96	5.70	5.96
1773	NYSE	FIX	Fri, Jul 16, 2004	6.09	6.15	5.65	5.75
1772	NYSE	FIX	Thu, Jul 15, 2004	6.25	6.31	6.08	6.12
1771	NYSE	FIX	Wed, Jul 14, 2004	6.22	6.44	6.20	6.21
1770	NYSE	FIX	Tue, Jul 13, 2004	6.42	6.46	6.31	6.31
1769	NYSE	FIX	Mon, Jul 12, 2004	6.25	6.49	6.25	6.41
1768	NYSE	FIX	Fri, Jul 9, 2004	6.20	6.32	5.94	6.24
1767	NYSE	FIX	Thu, Jul 8, 2004	6.80	6.81	6.17	6.25
1766	NYSE	FIX	Wed, Jul 7, 2004	6.90	7.00	6.71	6.90
1765	NYSE	FIX	Tue, Jul 6, 2004	6.76	6.95	6.65	6.89
1764	NYSE	FIX	Fri, Jul 2, 2004	6.70	6.75	6.60	6.70
1763	NYSE	FIX	Thu, Jul 1, 2004	6.34	6.48	6.33	6.37
1762	NYSE	FIX	Wed, Jun 30, 2004	6.47	6.54	6.35	6.39
1761	NYSE	FIX	Tue, Jun 29, 2004	6.75	6.80	6.55	6.59
1760	NYSE	FIX	Mon, Jun 28, 2004	6.55	6.88	6.55	6.75
1759	NYSE	FIX	Fri, Jun 25, 2004	7.12	7.27	6.20	6.20
1758	NYSE	FIX	Thu, Jun 24, 2004	7.32	7.34	6.99	7.08
1757	NYSE	FIX	Wed, Jun 23, 2004	7.29	7.30	7.11	7.22
1756	NYSE	FIX	Tue, Jun 22, 2004	7.30	7.53	7.25	7.29
1755	NYSE	FIX	Mon, Jun 21, 2004	7.57	7.60	7.22	7.33
1754	NYSE	FIX	Fri, Jun 18, 2004	7.62	7.69	7.50	7.57
1753	NYSE	FIX	Thu, Jun 17, 2004	7.60	7.64	7.37	7.62
1752	NYSE	FIX	Wed, Jun 16, 2004	7.45	7.64	7.41	7.60
1751	NYSE	FIX	Tue, Jun 15, 2004	7.57	7.60	7.33	7.50
1750	NYSE	FIX	Mon, Jun 14, 2004	7.62	7.65	7.54	7.59
1749	NYSE	FIX	Thu, Jun 10, 2004	7.65	7.65	7.51	7.62
1748	NYSE	FIX	Wed, Jun 9, 2004	7.70	7.73	7.51	7.60
1747	NYSE	FIX	Tue, Jun 8, 2004	7.70	7.71	7.51	7.62
1746	NYSE	FIX	Mon, Jun 7, 2004	7.22	7.90	7.10	7.76
1745	NYSE	FIX	Fri, Jun 4, 2004	7.22	7.29	7.10	7.25
1744	NYSE	FIX	Thu, Jun 3, 2004	7.25	7.30	7.20	7.25
1743	NYSE	FIX	Wed, Jun 2, 2004	7.05	7.25	6.98	7.21
1742	NYSE	FIX	Tue, Jun 1, 2004	7.05	7.05	6.91	7.05
1741	NYSE	FIX	Fri, May 28, 2004	6.98	7.05	6.98	7.05
1740	NYSE	FIX	Thu, May 27, 2004	6.99	7.00	6.91	6.98
1739	NYSE	FIX	Wed, May 26, 2004	7.00	7.00	6.90	6.99
1738	NYSE	FIX	Tue, May 25, 2004	6.95	7.02	6.87	6.99
1737	NYSE	FIX	Mon, May 24, 2004	6.99	7.00	6.91	7.00
1736	NYSE	FIX	Fri, May 21, 2004	6.98	7.00	6.91	6.99
1735	NYSE	FIX	Thu, May 20, 2004	6.87	7.00	6.85	7.00
1734	NYSE	FIX	Wed, May 19, 2004	6.81	6.93	6.75	6.89
1733	NYSE	FIX	Tue, May 18, 2004	6.78	6.85	6.75	6.80
1732	NYSE	FIX	Mon, May 17, 2004	7.00	7.00	6.70	6.78
1731	NYSE	FIX	Fri, May 14, 2004	6.86	7.09	6.86	7.09
1730	NYSE	FIX	Thu, May 13, 2004	6.95	6.98	6.76	6.86
1729	NYSE	FIX	Wed, May 12, 2004	6.95	6.99	6.75	6.95
1728	NYSE	FIX	Tue, May 11, 2004	7.00	7.05	6.97	7.00
1727	NYSE	FIX	Mon, May 10, 2004	7.20	7.20	6.77	7.00
1726	NYSE	FIX	Fri, May 7, 2004	7.32	7.37	7.14	7.24
1725	NYSE	FIX	Thu, May 6, 2004	7.37	7.39	7.28	7.30
1724	NYSE	FIX	Wed, May 5, 2004	7.20	7.45	7.20	7.35
1723	NYSE	FIX	Tue, May 4, 2004	7.11	7.43	7.10	7.20
1722	NYSE	FIX	Mon, May 3, 2004	6.82	6.99	6.75	6.99
1721	NYSE	FIX	Fri, Apr 30, 2004	7.00	7.00	6.70	6.82
1720	NYSE	FIX	Thu, Apr 29, 2004	7.23	7.25	7.00	7.01
1719	NYSE	FIX	Wed, Apr 28, 2004	7.28	7.30	7.10	7.26
1718	NYSE	FIX	Tue, Apr 27, 2004	7.29	7.40	7.25	7.30
1717	NYSE	FIX	Mon, Apr 26, 2004	7.19	7.45	7.19	7.36
1716	NYSE	FIX	Fri, Apr 23, 2004	7.19	7.22	7.14	7.18
1715	NYSE	FIX	Thu, Apr 22, 2004	7.02	7.20	7.02	7.17
1714	NYSE	FIX	Wed, Apr 21, 2004	7.10	7.20	6.97	7.12
1713	NYSE	FIX	Tue, Apr 20, 2004	7.18	7.22	7.13	7.14
1712	NYSE	FIX	Mon, Apr 19, 2004	7.20	7.20	6.95	7.17
1711	NYSE	FIX	Fri, Apr 16, 2004	7.04	7.20	7.02	7.20
1710	NYSE	FIX	Thu, Apr 15, 2004	7.00	7.15	6.92	7.04
1709	NYSE	FIX	Wed, Apr 14, 2004	7.08	7.08	6.85	7.07
1708	NYSE	FIX	Tue, Apr 13, 2004	7.20	7.21	7.00	7.18
1707	NYSE	FIX	Mon, Apr 12, 2004	7.36	7.39	7.30	7.30
1706	NYSE	FIX	Thu, Apr 8, 2004	7.16	7.45	7.00	7.32
1705	NYSE	FIX	Wed, Apr 7, 2004	7.30	7.30	7.16	7.24
1704	NYSE	FIX	Tue, Apr 6, 2004	7.20	7.30	7.16	7.30
1703	NYSE	FIX	Mon, Apr 5, 2004	7.29	7.29	7.18	7.20
1702	NYSE	FIX	Fri, Apr 2, 2004	7.28	7.30	7.15	7.28
1701	NYSE	FIX	Thu, Apr 1, 2004	7.28	7.30	7.21	7.27
1700	NYSE	FIX	Wed, Mar 31, 2004	7.18	7.30	7.16	7.22
1699	NYSE	FIX	Tue, Mar 30, 2004	6.88	7.20	6.80	7.18
1698	NYSE	FIX	Mon, Mar 29, 2004	7.00	7.02	6.83	6.90
1697	NYSE	FIX	Fri, Mar 26, 2004	6.99	7.18	6.98	7.12
1696	NYSE	FIX	Thu, Mar 25, 2004	6.82	6.99	6.75	6.98
1695	NYSE	FIX	Wed, Mar 24, 2004	6.85	6.93	6.75	6.76
1694	NYSE	FIX	Tue, Mar 23, 2004	7.13	7.14	6.85	6.90
1693	NYSE	FIX	Mon, Mar 22, 2004	7.14	7.25	7.05	7.15
1692	NYSE	FIX	Fri, Mar 19, 2004	7.28	7.28	7.15	7.24
1691	NYSE	FIX	Thu, Mar 18, 2004	7.25	7.35	7.12	7.30
1690	NYSE	FIX	Wed, Mar 17, 2004	7.35	7.45	7.15	7.20
1689	NYSE	FIX	Tue, Mar 16, 2004	7.19	7.35	7.06	7.35
1688	NYSE	FIX	Mon, Mar 15, 2004	7.26	7.27	7.06	7.14
1687	NYSE	FIX	Fri, Mar 12, 2004	7.20	7.35	7.16	7.30
1686	NYSE	FIX	Thu, Mar 11, 2004	7.24	7.45	7.10	7.18
1685	NYSE	FIX	Wed, Mar 10, 2004	7.49	7.49	7.30	7.30
1684	NYSE	FIX	Tue, Mar 9, 2004	7.40	7.49	7.22	7.49
1683	NYSE	FIX	Mon, Mar 8, 2004	7.40	7.70	7.08	7.35
1682	NYSE	FIX	Fri, Mar 5, 2004	6.60	6.85	6.60	6.67
1681	NYSE	FIX	Thu, Mar 4, 2004	6.64	6.65	6.59	6.65
1680	NYSE	FIX	Wed, Mar 3, 2004	6.66	6.66	6.55	6.64
1679	NYSE	FIX	Tue, Mar 2, 2004	6.52	6.69	6.50	6.66
1678	NYSE	FIX	Mon, Mar 1, 2004	6.39	6.68	6.27	6.60
1677	NYSE	FIX	Fri, Feb 27, 2004	6.35	6.60	6.00	6.49
1676	NYSE	FIX	Thu, Feb 26, 2004	6.60	6.60	6.38	6.45
1675	NYSE	FIX	Wed, Feb 25, 2004	6.48	6.60	6.45	6.60
1674	NYSE	FIX	Tue, Feb 24, 2004	6.38	6.50	6.38	6.48
1673	NYSE	FIX	Mon, Feb 23, 2004	6.56	6.56	6.35	6.42
1672	NYSE	FIX	Fri, Feb 20, 2004	6.57	6.64	6.50	6.56
1671	NYSE	FIX	Thu, Feb 19, 2004	6.67	6.70	6.50	6.55
1670	NYSE	FIX	Wed, Feb 18, 2004	6.65	6.68	6.50	6.63
1669	NYSE	FIX	Tue, Feb 17, 2004	6.70	6.70	6.65	6.67
1668	NYSE	FIX	Fri, Feb 13, 2004	6.67	6.75	6.60	6.70
1667	NYSE	FIX	Thu, Feb 12, 2004	6.71	6.75	6.63	6.70
1666	NYSE	FIX	Wed, Feb 11, 2004	6.60	6.71	6.58	6.71
1665	NYSE	FIX	Tue, Feb 10, 2004	6.48	6.65	6.48	6.60
1664	NYSE	FIX	Mon, Feb 9, 2004	6.83	6.83	6.32	6.40
1663	NYSE	FIX	Fri, Feb 6, 2004	6.60	6.80	6.59	6.80
1662	NYSE	FIX	Thu, Feb 5, 2004	6.76	6.78	6.45	6.57
1661	NYSE	FIX	Wed, Feb 4, 2004	6.73	6.79	6.70	6.79
1660	NYSE	FIX	Tue, Feb 3, 2004	6.73	6.85	6.66	6.70
1659	NYSE	FIX	Mon, Feb 2, 2004	6.88	6.92	6.67	6.68
1658	NYSE	FIX	Fri, Jan 30, 2004	6.49	6.80	6.45	6.69
1657	NYSE	FIX	Thu, Jan 29, 2004	6.90	6.94	6.30	6.46
1656	NYSE	FIX	Wed, Jan 28, 2004	6.85	7.00	6.83	6.85
1655	NYSE	FIX	Tue, Jan 27, 2004	6.85	6.90	6.74	6.75
1654	NYSE	FIX	Mon, Jan 26, 2004	6.75	6.85	6.69	6.82
1653	NYSE	FIX	Fri, Jan 23, 2004	6.74	6.84	6.67	6.77
1652	NYSE	FIX	Thu, Jan 22, 2004	6.77	6.83	6.63	6.74
1651	NYSE	FIX	Wed, Jan 21, 2004	6.75	6.84	6.72	6.75
1650	NYSE	FIX	Tue, Jan 20, 2004	6.59	6.86	6.58	6.75
1649	NYSE	FIX	Fri, Jan 16, 2004	6.50	6.55	6.47	6.55
1648	NYSE	FIX	Thu, Jan 15, 2004	6.35	6.60	6.30	6.50
1647	NYSE	FIX	Wed, Jan 14, 2004	6.20	6.35	6.08	6.35
1646	NYSE	FIX	Tue, Jan 13, 2004	5.96	6.20	5.96	6.20
1645	NYSE	FIX	Mon, Jan 12, 2004	6.04	6.05	6.00	6.01
1644	NYSE	FIX	Fri, Jan 9, 2004	6.03	6.08	6.00	6.04
1643	NYSE	FIX	Thu, Jan 8, 2004	5.73	6.12	5.73	6.10
1642	NYSE	FIX	Wed, Jan 7, 2004	5.73	5.78	5.69	5.73
1641	NYSE	FIX	Tue, Jan 6, 2004	5.65	5.76	5.60	5.70
1640	NYSE	FIX	Mon, Jan 5, 2004	5.30	5.80	5.26	5.70
1639	NYSE	FIX	Fri, Jan 2, 2004	5.44	5.47	5.19	5.30
1638	NYSE	FIX	Wed, Dec 31, 2003	5.65	5.65	5.36	5.48
1637	NYSE	FIX	Tue, Dec 30, 2003	5.28	5.72	5.28	5.68
1636	NYSE	FIX	Mon, Dec 29, 2003	5.30	5.40	5.27	5.27
1635	NYSE	FIX	Fri, Dec 26, 2003	5.32	5.34	5.30	5.32
1634	NYSE	FIX	Wed, Dec 24, 2003	5.31	5.34	5.25	5.30
1633	NYSE	FIX	Tue, Dec 23, 2003	5.35	5.35	5.22	5.30
1632	NYSE	FIX	Mon, Dec 22, 2003	5.26	5.35	5.23	5.33
1631	NYSE	FIX	Fri, Dec 19, 2003	5.28	5.35	5.25	5.30
1630	NYSE	FIX	Thu, Dec 18, 2003	5.29	5.35	5.18	5.35
1629	NYSE	FIX	Wed, Dec 17, 2003	5.30	5.39	5.25	5.27
1628	NYSE	FIX	Tue, Dec 16, 2003	5.39	5.39	5.18	5.28
1627	NYSE	FIX	Mon, Dec 15, 2003	5.50	5.52	5.23	5.38
1626	NYSE	FIX	Fri, Dec 12, 2003	5.25	5.28	5.12	5.28
1625	NYSE	FIX	Thu, Dec 11, 2003	4.93	5.27	4.92	5.25
1624	NYSE	FIX	Wed, Dec 10, 2003	4.87	5.00	4.84	4.93
1623	NYSE	FIX	Tue, Dec 9, 2003	4.92	4.92	4.83	4.85
1622	NYSE	FIX	Mon, Dec 8, 2003	4.86	4.95	4.80	4.85
1621	NYSE	FIX	Fri, Dec 5, 2003	4.87	4.88	4.85	4.86
1620	NYSE	FIX	Thu, Dec 4, 2003	4.85	4.91	4.84	4.90
1619	NYSE	FIX	Wed, Dec 3, 2003	4.94	4.94	4.81	4.90
1618	NYSE	FIX	Tue, Dec 2, 2003	4.82	4.98	4.76	4.94
1617	NYSE	FIX	Mon, Dec 1, 2003	4.88	4.88	4.66	4.82
1616	NYSE	FIX	Fri, Nov 28, 2003	4.67	4.81	4.67	4.81
1615	NYSE	FIX	Wed, Nov 26, 2003	4.88	4.95	4.65	4.66
1614	NYSE	FIX	Tue, Nov 25, 2003	4.74	4.93	4.65	4.84
1613	NYSE	FIX	Mon, Nov 24, 2003	4.36	4.89	4.36	4.75
1612	NYSE	FIX	Fri, Nov 21, 2003	4.28	4.40	4.28	4.32
1611	NYSE	FIX	Thu, Nov 20, 2003	4.19	4.26	4.19	4.26
1610	NYSE	FIX	Wed, Nov 19, 2003	4.23	4.23	4.15	4.18
1609	NYSE	FIX	Tue, Nov 18, 2003	4.19	4.25	4.16	4.25
1608	NYSE	FIX	Mon, Nov 17, 2003	4.24	4.26	4.08	4.20
1607	NYSE	FIX	Fri, Nov 14, 2003	4.16	4.28	4.16	4.28
1606	NYSE	FIX	Thu, Nov 13, 2003	4.30	4.30	4.13	4.14
1605	NYSE	FIX	Wed, Nov 12, 2003	4.14	4.38	4.13	4.38
1604	NYSE	FIX	Tue, Nov 11, 2003	4.02	4.15	4.02	4.13
1603	NYSE	FIX	Mon, Nov 10, 2003	4.29	4.29	3.95	4.02
1602	NYSE	FIX	Fri, Nov 7, 2003	4.28	4.35	4.25	4.29
1601	NYSE	FIX	Thu, Nov 6, 2003	4.31	4.31	4.22	4.25
1600	NYSE	FIX	Wed, Nov 5, 2003	4.22	4.38	4.22	4.31
1599	NYSE	FIX	Tue, Nov 4, 2003	4.17	4.25	4.17	4.25
1598	NYSE	FIX	Mon, Nov 3, 2003	4.10	4.22	4.02	4.14
1597	NYSE	FIX	Fri, Oct 31, 2003	4.15	4.18	4.10	4.13
1596	NYSE	FIX	Thu, Oct 30, 2003	4.26	4.26	4.15	4.18
1595	NYSE	FIX	Wed, Oct 29, 2003	4.10	4.35	4.08	4.25
1594	NYSE	FIX	Tue, Oct 28, 2003	4.25	4.35	3.99	4.10
1593	NYSE	FIX	Mon, Oct 27, 2003	4.30	4.32	4.28	4.30
1592	NYSE	FIX	Fri, Oct 24, 2003	4.57	4.57	4.28	4.30
1591	NYSE	FIX	Thu, Oct 23, 2003	4.53	4.57	4.45	4.56
1590	NYSE	FIX	Wed, Oct 22, 2003	4.50	4.80	4.49	4.55
1589	NYSE	FIX	Tue, Oct 21, 2003	4.26	4.50	4.25	4.45
1588	NYSE	FIX	Mon, Oct 20, 2003	4.30	4.30	4.22	4.26
1587	NYSE	FIX	Fri, Oct 17, 2003	4.23	4.28	4.23	4.26
1586	NYSE	FIX	Thu, Oct 16, 2003	4.20	4.24	4.20	4.24
1585	NYSE	FIX	Wed, Oct 15, 2003	4.26	4.26	4.22	4.23
1584	NYSE	FIX	Tue, Oct 14, 2003	4.18	4.26	4.17	4.26
1583	NYSE	FIX	Mon, Oct 13, 2003	4.04	4.15	3.96	4.11
1582	NYSE	FIX	Fri, Oct 10, 2003	3.95	4.03	3.93	4.01
1581	NYSE	FIX	Thu, Oct 9, 2003	3.97	3.97	3.92	3.95
1580	NYSE	FIX	Wed, Oct 8, 2003	3.98	3.98	3.94	3.95
1579	NYSE	FIX	Tue, Oct 7, 2003	4.00	4.01	3.92	3.95
1578	NYSE	FIX	Mon, Oct 6, 2003	3.89	4.01	3.89	3.98
1577	NYSE	FIX	Fri, Oct 3, 2003	4.00	4.03	3.81	3.88
1576	NYSE	FIX	Thu, Oct 2, 2003	3.98	4.05	3.93	4.02
1575	NYSE	FIX	Wed, Oct 1, 2003	3.78	4.01	3.78	4.01
1574	NYSE	FIX	Tue, Sep 30, 2003	3.89	3.89	3.80	3.81
1573	NYSE	FIX	Mon, Sep 29, 2003	3.86	3.96	3.70	3.88
1572	NYSE	FIX	Fri, Sep 26, 2003	4.08	4.08	3.81	3.89
1571	NYSE	FIX	Thu, Sep 25, 2003	4.18	4.18	4.02	4.08
1570	NYSE	FIX	Wed, Sep 24, 2003	4.10	4.19	4.10	4.18
1569	NYSE	FIX	Tue, Sep 23, 2003	4.00	4.15	4.00	4.13
1568	NYSE	FIX	Mon, Sep 22, 2003	4.00	4.05	3.93	3.98
1567	NYSE	FIX	Fri, Sep 19, 2003	4.00	4.00	3.98	4.00
1566	NYSE	FIX	Thu, Sep 18, 2003	3.98	4.00	3.97	4.00
1565	NYSE	FIX	Wed, Sep 17, 2003	4.05	4.05	3.95	3.98
1564	NYSE	FIX	Tue, Sep 16, 2003	3.97	4.05	3.97	4.04
1563	NYSE	FIX	Mon, Sep 15, 2003	3.99	4.00	3.87	3.97
1562	NYSE	FIX	Fri, Sep 12, 2003	3.98	4.00	3.94	3.99
1561	NYSE	FIX	Thu, Sep 11, 2003	4.02	4.04	3.97	3.98
1560	NYSE	FIX	Wed, Sep 10, 2003	4.00	4.07	3.98	4.05
1559	NYSE	FIX	Tue, Sep 9, 2003	3.76	4.00	3.73	4.00
1558	NYSE	FIX	Mon, Sep 8, 2003	3.85	3.85	3.75	3.78
1557	NYSE	FIX	Fri, Sep 5, 2003	3.85	3.94	3.80	3.83
1556	NYSE	FIX	Thu, Sep 4, 2003	3.87	3.95	3.82	3.90
1555	NYSE	FIX	Wed, Sep 3, 2003	3.70	3.87	3.67	3.87
1554	NYSE	FIX	Tue, Sep 2, 2003	3.71	3.71	3.48	3.70
1553	NYSE	FIX	Fri, Aug 29, 2003	3.70	3.73	3.66	3.72
1552	NYSE	FIX	Thu, Aug 28, 2003	3.68	3.74	3.54	3.74
1551	NYSE	FIX	Wed, Aug 27, 2003	3.74	3.74	3.67	3.70
1550	NYSE	FIX	Tue, Aug 26, 2003	3.88	3.88	3.75	3.78
1549	NYSE	FIX	Mon, Aug 25, 2003	3.50	3.90	3.35	3.90
1548	NYSE	FIX	Fri, Aug 22, 2003	3.48	3.50	3.40	3.48
1547	NYSE	FIX	Thu, Aug 21, 2003	3.48	3.50	3.43	3.49
1546	NYSE	FIX	Wed, Aug 20, 2003	3.29	3.48	3.29	3.47
1545	NYSE	FIX	Tue, Aug 19, 2003	3.27	3.37	3.27	3.31
1544	NYSE	FIX	Mon, Aug 18, 2003	3.40	3.43	3.27	3.29
1543	NYSE	FIX	Fri, Aug 15, 2003	3.35	3.40	3.33	3.40
1542	NYSE	FIX	Thu, Aug 14, 2003	3.39	3.39	3.36	3.36
1541	NYSE	FIX	Wed, Aug 13, 2003	3.30	3.38	3.30	3.38
1540	NYSE	FIX	Tue, Aug 12, 2003	3.29	3.37	3.28	3.30
1539	NYSE	FIX	Mon, Aug 11, 2003	3.30	3.33	3.18	3.28
1538	NYSE	FIX	Fri, Aug 8, 2003	3.29	3.35	3.26	3.30
1537	NYSE	FIX	Thu, Aug 7, 2003	3.25	3.30	3.09	3.30
1536	NYSE	FIX	Wed, Aug 6, 2003	3.35	3.35	3.18	3.28
1535	NYSE	FIX	Tue, Aug 5, 2003	3.29	3.35	3.05	3.35
1534	NYSE	FIX	Mon, Aug 4, 2003	3.33	3.34	3.22	3.29
1533	NYSE	FIX	Fri, Aug 1, 2003	3.23	3.31	3.17	3.31
1532	NYSE	FIX	Thu, Jul 31, 2003	3.08	3.25	3.02	3.25
1531	NYSE	FIX	Wed, Jul 30, 2003	3.18	3.20	3.04	3.04
1530	NYSE	FIX	Tue, Jul 29, 2003	3.28	3.28	3.13	3.20
1529	NYSE	FIX	Mon, Jul 28, 2003	3.24	3.40	3.24	3.27
1528	NYSE	FIX	Fri, Jul 25, 2003	3.15	3.38	3.15	3.26
1527	NYSE	FIX	Thu, Jul 24, 2003	3.04	3.20	3.03	3.14
1526	NYSE	FIX	Wed, Jul 23, 2003	3.05	3.11	3.00	3.03
1525	NYSE	FIX	Tue, Jul 22, 2003	2.95	3.00	2.93	3.00
1524	NYSE	FIX	Mon, Jul 21, 2003	2.75	2.89	2.75	2.89
1523	NYSE	FIX	Fri, Jul 18, 2003	2.83	2.83	2.72	2.77
1522	NYSE	FIX	Thu, Jul 17, 2003	2.70	2.88	2.70	2.81
1521	NYSE	FIX	Wed, Jul 16, 2003	2.69	2.73	2.68	2.70
1520	NYSE	FIX	Tue, Jul 15, 2003	2.75	2.76	2.69	2.70
1519	NYSE	FIX	Mon, Jul 14, 2003	2.83	2.94	2.60	2.65
1518	NYSE	FIX	Fri, Jul 11, 2003	3.02	3.02	2.80	2.82
1517	NYSE	FIX	Thu, Jul 10, 2003	3.09	3.13	2.94	2.96
1516	NYSE	FIX	Wed, Jul 9, 2003	2.80	3.08	2.80	2.99
1515	NYSE	FIX	Tue, Jul 8, 2003	2.78	2.87	2.70	2.82
1514	NYSE	FIX	Mon, Jul 7, 2003	2.84	2.84	2.72	2.74
1513	NYSE	FIX	Thu, Jul 3, 2003	2.72	2.80	2.72	2.77
1512	NYSE	FIX	Wed, Jul 2, 2003	2.80	2.80	2.70	2.76
1511	NYSE	FIX	Tue, Jul 1, 2003	2.64	2.78	2.64	2.76
1510	NYSE	FIX	Mon, Jun 30, 2003	2.95	2.99	2.58	2.63
1509	NYSE	FIX	Fri, Jun 27, 2003	2.65	2.90	2.65	2.90
1508	NYSE	FIX	Thu, Jun 26, 2003	2.75	2.75	2.62	2.68
1507	NYSE	FIX	Wed, Jun 25, 2003	2.55	2.71	2.55	2.70
1506	NYSE	FIX	Tue, Jun 24, 2003	2.53	2.56	2.52	2.54
1505	NYSE	FIX	Mon, Jun 23, 2003	2.82	2.82	2.54	2.55
1504	NYSE	FIX	Fri, Jun 20, 2003	2.73	2.78	2.67	2.75
1503	NYSE	FIX	Thu, Jun 19, 2003	2.67	2.70	2.63	2.63
1502	NYSE	FIX	Wed, Jun 18, 2003	2.60	2.71	2.60	2.67
1501	NYSE	FIX	Tue, Jun 17, 2003	2.90	2.90	2.55	2.63
1500	NYSE	FIX	Mon, Jun 16, 2003	2.88	2.96	2.60	2.83
1499	NYSE	FIX	Fri, Jun 13, 2003	3.00	3.03	2.85	2.86
1498	NYSE	FIX	Thu, Jun 12, 2003	3.05	3.08	2.95	2.99
1497	NYSE	FIX	Wed, Jun 11, 2003	3.06	3.08	2.94	3.08
1496	NYSE	FIX	Tue, Jun 10, 2003	3.27	3.33	3.02	3.06
1495	NYSE	FIX	Mon, Jun 9, 2003	3.25	3.30	3.15	3.28
1494	NYSE	FIX	Fri, Jun 6, 2003	3.30	3.45	3.22	3.27
1493	NYSE	FIX	Thu, Jun 5, 2003	3.13	3.30	3.13	3.30
1492	NYSE	FIX	Wed, Jun 4, 2003	3.06	3.14	3.00	3.13
1491	NYSE	FIX	Tue, Jun 3, 2003	2.85	3.08	2.84	3.06
1490	NYSE	FIX	Mon, Jun 2, 2003	2.80	3.00	2.80	2.80
1489	NYSE	FIX	Fri, May 30, 2003	2.80	2.90	2.70	2.80
1488	NYSE	FIX	Thu, May 29, 2003	2.65	2.92	2.65	2.75
1487	NYSE	FIX	Wed, May 28, 2003	2.78	2.79	2.61	2.63
1486	NYSE	FIX	Tue, May 27, 2003	2.38	2.75	2.38	2.68
1485	NYSE	FIX	Fri, May 23, 2003	2.33	2.41	2.32	2.41
1484	NYSE	FIX	Thu, May 22, 2003	2.40	2.40	2.30	2.36
1483	NYSE	FIX	Wed, May 21, 2003	2.46	2.50	2.30	2.38
1482	NYSE	FIX	Tue, May 20, 2003	2.42	2.46	2.37	2.42
1481	NYSE	FIX	Mon, May 19, 2003	2.50	2.55	2.21	2.46
1480	NYSE	FIX	Fri, May 16, 2003	2.45	2.51	2.40	2.49
1479	NYSE	FIX	Thu, May 15, 2003	2.45	2.58	2.42	2.50
1478	NYSE	FIX	Wed, May 14, 2003	2.70	2.70	2.36	2.40
1477	NYSE	FIX	Tue, May 13, 2003	2.60	2.69	2.25	2.69
1476	NYSE	FIX	Mon, May 12, 2003	2.70	2.70	2.60	2.70
1475	NYSE	FIX	Fri, May 9, 2003	2.70	2.79	2.66	2.69
1474	NYSE	FIX	Thu, May 8, 2003	2.95	2.95	2.61	2.65
1473	NYSE	FIX	Wed, May 7, 2003	2.41	2.85	2.30	2.75
1472	NYSE	FIX	Tue, May 6, 2003	2.04	2.43	2.04	2.31
1471	NYSE	FIX	Mon, May 5, 2003	2.06	2.07	2.01	2.04
1470	NYSE	FIX	Fri, May 2, 2003	2.00	2.08	2.00	2.06
1469	NYSE	FIX	Thu, May 1, 2003	1.95	1.97	1.91	1.96
1468	NYSE	FIX	Wed, Apr 30, 2003	2.04	2.04	1.95	1.97
1467	NYSE	FIX	Tue, Apr 29, 2003	2.00	2.02	1.98	1.99
1466	NYSE	FIX	Mon, Apr 28, 2003	1.85	1.97	1.85	1.97
1465	NYSE	FIX	Fri, Apr 25, 2003	1.97	2.00	1.79	1.81
1464	NYSE	FIX	Thu, Apr 24, 2003	1.94	1.95	1.85	1.92
1463	NYSE	FIX	Wed, Apr 23, 2003	1.94	1.94	1.88	1.90
1462	NYSE	FIX	Tue, Apr 22, 2003	1.76	1.92	1.75	1.92
1461	NYSE	FIX	Mon, Apr 21, 2003	1.84	1.86	1.65	1.76
1460	NYSE	FIX	Thu, Apr 17, 2003	1.80	1.83	1.75	1.83
1459	NYSE	FIX	Wed, Apr 16, 2003	1.85	1.90	1.70	1.74
1458	NYSE	FIX	Tue, Apr 15, 2003	1.76	1.80	1.73	1.77
1457	NYSE	FIX	Mon, Apr 14, 2003	1.79	1.83	1.79	1.81
1456	NYSE	FIX	Fri, Apr 11, 2003	1.89	1.89	1.75	1.78
1455	NYSE	FIX	Thu, Apr 10, 2003	1.90	1.98	1.81	1.85
1454	NYSE	FIX	Wed, Apr 9, 2003	1.85	1.99	1.85	1.87
1453	NYSE	FIX	Tue, Apr 8, 2003	1.89	1.94	1.85	1.90
1452	NYSE	FIX	Mon, Apr 7, 2003	2.18	2.20	1.94	1.97
1451	NYSE	FIX	Fri, Apr 4, 2003	2.23	2.32	2.10	2.10
1450	NYSE	FIX	Thu, Apr 3, 2003	2.41	2.45	2.28	2.32
1449	NYSE	FIX	Wed, Apr 2, 2003	2.47	2.60	2.35	2.44
1448	NYSE	FIX	Tue, Apr 1, 2003	2.21	2.42	2.20	2.42
1447	NYSE	FIX	Mon, Mar 31, 2003	2.36	2.39	2.21	2.21
1446	NYSE	FIX	Fri, Mar 28, 2003	2.50	2.80	2.35	2.40
1445	NYSE	FIX	Thu, Mar 27, 2003	2.40	2.50	2.12	2.50
1444	NYSE	FIX	Wed, Mar 26, 2003	2.60	2.60	2.40	2.40
1443	NYSE	FIX	Tue, Mar 25, 2003	2.54	2.68	2.52	2.63
1442	NYSE	FIX	Mon, Mar 24, 2003	2.70	2.75	2.53	2.54
1441	NYSE	FIX	Fri, Mar 21, 2003	2.66	2.75	2.56	2.70
1440	NYSE	FIX	Thu, Mar 20, 2003	2.65	2.69	2.58	2.69
1439	NYSE	FIX	Wed, Mar 19, 2003	2.68	2.70	2.51	2.70
1438	NYSE	FIX	Tue, Mar 18, 2003	2.65	2.70	2.63	2.69
1437	NYSE	FIX	Mon, Mar 17, 2003	2.62	2.80	2.62	2.70
1436	NYSE	FIX	Fri, Mar 14, 2003	2.75	2.75	2.62	2.62
1435	NYSE	FIX	Thu, Mar 13, 2003	2.60	2.72	2.60	2.72
1434	NYSE	FIX	Wed, Mar 12, 2003	2.61	2.61	2.57	2.61
1433	NYSE	FIX	Tue, Mar 11, 2003	2.61	2.61	2.55	2.61
1432	NYSE	FIX	Mon, Mar 10, 2003	2.68	2.71	2.61	2.61
1431	NYSE	FIX	Fri, Mar 7, 2003	2.73	2.76	2.72	2.72
1430	NYSE	FIX	Thu, Mar 6, 2003	2.69	2.74	2.69	2.74
1429	NYSE	FIX	Wed, Mar 5, 2003	2.74	2.76	2.65	2.70
1428	NYSE	FIX	Tue, Mar 4, 2003	2.73	2.75	2.66	2.75
1427	NYSE	FIX	Mon, Mar 3, 2003	2.72	2.76	2.72	2.75
1426	NYSE	FIX	Fri, Feb 28, 2003	2.73	2.76	2.72	2.72
1425	NYSE	FIX	Thu, Feb 27, 2003	2.76	2.76	2.72	2.76
1424	NYSE	FIX	Wed, Feb 26, 2003	2.78	2.78	2.71	2.75
1423	NYSE	FIX	Tue, Feb 25, 2003	2.72	2.87	2.71	2.80
1422	NYSE	FIX	Mon, Feb 24, 2003	2.90	2.90	2.72	2.73
1421	NYSE	FIX	Fri, Feb 21, 2003	2.79	2.90	2.72	2.89
1420	NYSE	FIX	Thu, Feb 20, 2003	2.74	2.81	2.74	2.78
1419	NYSE	FIX	Wed, Feb 19, 2003	2.90	2.99	2.69	2.76
1418	NYSE	FIX	Tue, Feb 18, 2003	2.88	2.92	2.82	2.92
1417	NYSE	FIX	Fri, Feb 14, 2003	2.95	3.00	2.80	2.83
1416	NYSE	FIX	Thu, Feb 13, 2003	2.85	2.95	2.85	2.95
1415	NYSE	FIX	Wed, Feb 12, 2003	2.85	2.86	2.85	2.85
1414	NYSE	FIX	Tue, Feb 11, 2003	2.93	2.93	2.85	2.85
1413	NYSE	FIX	Mon, Feb 10, 2003	2.80	2.96	2.80	2.96
1412	NYSE	FIX	Fri, Feb 7, 2003	2.96	2.96	2.83	2.85
1411	NYSE	FIX	Thu, Feb 6, 2003	3.00	3.01	2.95	2.96
1410	NYSE	FIX	Wed, Feb 5, 2003	3.08	3.08	3.01	3.02
1409	NYSE	FIX	Tue, Feb 4, 2003	3.05	3.08	3.05	3.08
1408	NYSE	FIX	Mon, Feb 3, 2003	3.07	3.10	3.05	3.05
1407	NYSE	FIX	Fri, Jan 31, 2003	3.01	3.10	3.01	3.09
1406	NYSE	FIX	Thu, Jan 30, 2003	3.12	3.12	3.01	3.01
1405	NYSE	FIX	Wed, Jan 29, 2003	3.08	3.12	3.05	3.12
1404	NYSE	FIX	Tue, Jan 28, 2003	3.10	3.10	3.05	3.10
1403	NYSE	FIX	Mon, Jan 27, 2003	3.05	3.15	3.05	3.07
1402	NYSE	FIX	Fri, Jan 24, 2003	3.16	3.16	3.05	3.05
1401	NYSE	FIX	Thu, Jan 23, 2003	3.12	3.21	3.08	3.18
1400	NYSE	FIX	Wed, Jan 22, 2003	3.08	3.17	3.00	3.08
1399	NYSE	FIX	Tue, Jan 21, 2003	3.15	3.15	3.06	3.10
1398	NYSE	FIX	Fri, Jan 17, 2003	3.28	3.28	3.09	3.11
1397	NYSE	FIX	Thu, Jan 16, 2003	3.40	3.40	3.20	3.26
1396	NYSE	FIX	Wed, Jan 15, 2003	3.34	3.45	3.33	3.41
1395	NYSE	FIX	Tue, Jan 14, 2003	3.30	3.37	3.28	3.33
1394	NYSE	FIX	Mon, Jan 13, 2003	3.25	3.37	3.25	3.27
1393	NYSE	FIX	Fri, Jan 10, 2003	3.27	3.30	3.19	3.25
1392	NYSE	FIX	Thu, Jan 9, 2003	3.20	3.28	3.20	3.23
1391	NYSE	FIX	Wed, Jan 8, 2003	3.15	3.22	3.14	3.17
1390	NYSE	FIX	Tue, Jan 7, 2003	3.32	3.32	3.13	3.15
1389	NYSE	FIX	Mon, Jan 6, 2003	3.28	3.38	3.28	3.36
1388	NYSE	FIX	Fri, Jan 3, 2003	3.31	3.31	3.22	3.26
1387	NYSE	FIX	Thu, Jan 2, 2003	3.32	3.35	3.24	3.35
1386	NYSE	FIX	Tue, Dec 31, 2002	3.37	3.44	3.30	3.35
1385	NYSE	FIX	Mon, Dec 30, 2002	3.37	3.42	3.31	3.35
1384	NYSE	FIX	Fri, Dec 27, 2002	3.55	3.55	3.39	3.39
1383	NYSE	FIX	Thu, Dec 26, 2002	3.60	3.60	3.42	3.52
1382	NYSE	FIX	Tue, Dec 24, 2002	3.57	3.58	3.51	3.58
1381	NYSE	FIX	Mon, Dec 23, 2002	3.50	3.58	3.50	3.57
1380	NYSE	FIX	Fri, Dec 20, 2002	3.55	3.55	3.48	3.55
1379	NYSE	FIX	Thu, Dec 19, 2002	3.45	3.55	3.42	3.55
1378	NYSE	FIX	Wed, Dec 18, 2002	3.53	3.55	3.43	3.44
1377	NYSE	FIX	Tue, Dec 17, 2002	3.42	3.58	3.40	3.54
1376	NYSE	FIX	Mon, Dec 16, 2002	3.33	3.45	3.33	3.45
1375	NYSE	FIX	Fri, Dec 13, 2002	3.25	3.38	3.20	3.38
1374	NYSE	FIX	Thu, Dec 12, 2002	3.10	3.34	3.08	3.30
1373	NYSE	FIX	Wed, Dec 11, 2002	3.21	3.22	3.08	3.10
1372	NYSE	FIX	Tue, Dec 10, 2002	3.05	3.25	3.00	3.18
1371	NYSE	FIX	Mon, Dec 9, 2002	3.16	3.20	3.00	3.02
1370	NYSE	FIX	Fri, Dec 6, 2002	3.18	3.30	3.12	3.12
1369	NYSE	FIX	Thu, Dec 5, 2002	3.25	3.25	3.06	3.08
1368	NYSE	FIX	Wed, Dec 4, 2002	3.15	3.32	3.15	3.29
1367	NYSE	FIX	Tue, Dec 3, 2002	3.28	3.30	3.12	3.18
1366	NYSE	FIX	Mon, Dec 2, 2002	3.15	3.34	3.10	3.34
1365	NYSE	FIX	Fri, Nov 29, 2002	3.36	3.40	3.10	3.15
1364	NYSE	FIX	Wed, Nov 27, 2002	3.19	3.42	3.10	3.42
1363	NYSE	FIX	Tue, Nov 26, 2002	3.15	3.19	3.10	3.19
1362	NYSE	FIX	Mon, Nov 25, 2002	2.96	3.18	2.95	3.12
1361	NYSE	FIX	Fri, Nov 22, 2002	3.00	3.05	2.95	2.99
1360	NYSE	FIX	Thu, Nov 21, 2002	3.00	3.00	2.95	3.00
1359	NYSE	FIX	Wed, Nov 20, 2002	3.01	3.05	2.99	3.00
1358	NYSE	FIX	Tue, Nov 19, 2002	3.04	3.15	3.03	3.04
1357	NYSE	FIX	Mon, Nov 18, 2002	3.24	3.25	3.01	3.03
1356	NYSE	FIX	Fri, Nov 15, 2002	3.21	3.30	3.18	3.19
1355	NYSE	FIX	Thu, Nov 14, 2002	3.20	3.35	3.05	3.22
1354	NYSE	FIX	Wed, Nov 13, 2002	3.08	3.24	3.05	3.20
1353	NYSE	FIX	Tue, Nov 12, 2002	2.99	3.12	2.99	3.12
1352	NYSE	FIX	Mon, Nov 11, 2002	3.00	3.03	2.95	2.95
1351	NYSE	FIX	Fri, Nov 8, 2002	3.14	3.14	2.96	3.00
1350	NYSE	FIX	Thu, Nov 7, 2002	3.24	3.26	3.22	3.24
1349	NYSE	FIX	Wed, Nov 6, 2002	3.30	3.30	3.19	3.25
1348	NYSE	FIX	Tue, Nov 5, 2002	3.48	3.48	3.25	3.29
1347	NYSE	FIX	Mon, Nov 4, 2002	3.39	3.49	3.35	3.49
1346	NYSE	FIX	Fri, Nov 1, 2002	3.30	3.44	3.29	3.39
1345	NYSE	FIX	Thu, Oct 31, 2002	3.20	3.32	3.16	3.30
1344	NYSE	FIX	Wed, Oct 30, 2002	3.23	3.28	3.13	3.24
1343	NYSE	FIX	Tue, Oct 29, 2002	3.23	3.24	3.01	3.24
1342	NYSE	FIX	Mon, Oct 28, 2002	3.48	3.48	3.30	3.30
1341	NYSE	FIX	Fri, Oct 25, 2002	3.10	3.48	3.01	3.48
1340	NYSE	FIX	Thu, Oct 24, 2002	3.00	3.08	3.00	3.02
1339	NYSE	FIX	Wed, Oct 23, 2002	2.90	3.05	2.90	3.04
1338	NYSE	FIX	Tue, Oct 22, 2002	2.90	2.95	2.85	2.91
1337	NYSE	FIX	Mon, Oct 21, 2002	2.90	2.92	2.85	2.90
1336	NYSE	FIX	Fri, Oct 18, 2002	2.75	3.00	2.72	2.90
1335	NYSE	FIX	Thu, Oct 17, 2002	2.68	2.74	2.67	2.74
1334	NYSE	FIX	Wed, Oct 16, 2002	2.70	2.70	2.65	2.68
1333	NYSE	FIX	Tue, Oct 15, 2002	2.70	2.90	2.70	2.77
1332	NYSE	FIX	Mon, Oct 14, 2002	2.74	2.79	2.67	2.67
1331	NYSE	FIX	Fri, Oct 11, 2002	2.70	2.79	2.70	2.74
1330	NYSE	FIX	Thu, Oct 10, 2002	2.65	2.75	2.65	2.71
1329	NYSE	FIX	Wed, Oct 9, 2002	2.70	2.96	2.65	2.65
1328	NYSE	FIX	Tue, Oct 8, 2002	2.70	2.75	2.65	2.75
1327	NYSE	FIX	Mon, Oct 7, 2002	2.75	2.83	2.70	2.72
1326	NYSE	FIX	Fri, Oct 4, 2002	2.91	2.92	2.76	2.76
1325	NYSE	FIX	Thu, Oct 3, 2002	2.93	2.95	2.90	2.91
1324	NYSE	FIX	Wed, Oct 2, 2002	2.93	3.01	2.92	2.92
1323	NYSE	FIX	Tue, Oct 1, 2002	3.04	3.05	2.92	2.94
1322	NYSE	FIX	Mon, Sep 30, 2002	3.00	3.05	3.00	3.04
1321	NYSE	FIX	Fri, Sep 27, 2002	3.12	3.12	3.04	3.05
1320	NYSE	FIX	Thu, Sep 26, 2002	3.30	3.30	3.06	3.14
1319	NYSE	FIX	Wed, Sep 25, 2002	3.10	3.25	3.10	3.25
1318	NYSE	FIX	Tue, Sep 24, 2002	3.12	3.23	3.10	3.19
1317	NYSE	FIX	Mon, Sep 23, 2002	3.20	3.22	3.12	3.12
1316	NYSE	FIX	Fri, Sep 20, 2002	3.29	3.30	3.15	3.19
1315	NYSE	FIX	Thu, Sep 19, 2002	3.29	3.29	3.19	3.20
1314	NYSE	FIX	Wed, Sep 18, 2002	3.18	3.29	3.18	3.21
1313	NYSE	FIX	Tue, Sep 17, 2002	3.33	3.33	3.20	3.22
1312	NYSE	FIX	Mon, Sep 16, 2002	3.35	3.35	3.20	3.34
1311	NYSE	FIX	Fri, Sep 13, 2002	3.21	3.40	3.21	3.35
1310	NYSE	FIX	Thu, Sep 12, 2002	3.21	3.26	3.18	3.21
1309	NYSE	FIX	Wed, Sep 11, 2002	3.35	3.40	3.22	3.25
1308	NYSE	FIX	Tue, Sep 10, 2002	3.37	3.38	3.13	3.30
1307	NYSE	FIX	Mon, Sep 9, 2002	3.40	3.44	3.20	3.32
1306	NYSE	FIX	Fri, Sep 6, 2002	3.30	3.38	3.22	3.38
1305	NYSE	FIX	Thu, Sep 5, 2002	3.40	3.40	3.30	3.30
1304	NYSE	FIX	Wed, Sep 4, 2002	3.10	3.39	3.10	3.39
1303	NYSE	FIX	Tue, Sep 3, 2002	3.15	3.15	3.05	3.10
1302	NYSE	FIX	Fri, Aug 30, 2002	3.16	3.23	3.11	3.15
1301	NYSE	FIX	Thu, Aug 29, 2002	3.10	3.20	3.07	3.18
1300	NYSE	FIX	Wed, Aug 28, 2002	3.15	3.17	3.07	3.15
1299	NYSE	FIX	Tue, Aug 27, 2002	3.18	3.25	3.06	3.17
1298	NYSE	FIX	Mon, Aug 26, 2002	3.14	3.27	3.13	3.20
1297	NYSE	FIX	Fri, Aug 23, 2002	3.20	3.25	3.14	3.14
1296	NYSE	FIX	Thu, Aug 22, 2002	3.25	3.33	3.21	3.21
1295	NYSE	FIX	Wed, Aug 21, 2002	3.15	3.27	3.15	3.23
1294	NYSE	FIX	Tue, Aug 20, 2002	3.20	3.24	2.80	3.09
1293	NYSE	FIX	Mon, Aug 19, 2002	3.28	3.38	3.25	3.25
1292	NYSE	FIX	Fri, Aug 16, 2002	3.27	3.45	3.25	3.32
1291	NYSE	FIX	Thu, Aug 15, 2002	3.36	3.36	3.23	3.28
1290	NYSE	FIX	Wed, Aug 14, 2002	3.50	3.50	3.25	3.36
1289	NYSE	FIX	Tue, Aug 13, 2002	3.38	3.41	3.20	3.20
1288	NYSE	FIX	Mon, Aug 12, 2002	3.18	3.34	3.07	3.34
1287	NYSE	FIX	Fri, Aug 9, 2002	3.65	3.70	3.00	3.25
1286	NYSE	FIX	Thu, Aug 8, 2002	3.61	3.74	3.60	3.74
1285	NYSE	FIX	Wed, Aug 7, 2002	3.35	3.75	3.35	3.69
1284	NYSE	FIX	Tue, Aug 6, 2002	3.20	3.35	3.17	3.35
1283	NYSE	FIX	Mon, Aug 5, 2002	3.27	3.27	3.18	3.18
1282	NYSE	FIX	Fri, Aug 2, 2002	3.75	3.78	3.19	3.22
1281	NYSE	FIX	Thu, Aug 1, 2002	3.70	3.78	3.58	3.78
1280	NYSE	FIX	Wed, Jul 31, 2002	3.35	3.91	3.06	3.70
1279	NYSE	FIX	Tue, Jul 30, 2002	3.88	3.88	3.60	3.65
1278	NYSE	FIX	Mon, Jul 29, 2002	3.60	3.85	3.60	3.83
1277	NYSE	FIX	Fri, Jul 26, 2002	3.60	3.83	3.60	3.67
1276	NYSE	FIX	Thu, Jul 25, 2002	3.50	3.50	3.26	3.50
1275	NYSE	FIX	Wed, Jul 24, 2002	3.17	3.55	3.06	3.55
1274	NYSE	FIX	Tue, Jul 23, 2002	3.35	3.40	2.50	3.19
1273	NYSE	FIX	Mon, Jul 22, 2002	3.41	3.42	3.29	3.29
1272	NYSE	FIX	Fri, Jul 19, 2002	3.52	3.52	3.22	3.40
1271	NYSE	FIX	Thu, Jul 18, 2002	3.98	3.98	3.60	3.60
1270	NYSE	FIX	Wed, Jul 17, 2002	3.55	3.95	3.55	3.95
1269	NYSE	FIX	Tue, Jul 16, 2002	3.92	3.92	3.55	3.55
1268	NYSE	FIX	Mon, Jul 15, 2002	4.00	4.00	3.65	4.00
1267	NYSE	FIX	Fri, Jul 12, 2002	3.90	4.00	3.80	4.00
1266	NYSE	FIX	Thu, Jul 11, 2002	4.09	4.09	3.64	3.83
1265	NYSE	FIX	Wed, Jul 10, 2002	4.42	4.42	4.05	4.13
1264	NYSE	FIX	Tue, Jul 9, 2002	4.50	4.50	4.38	4.50
1263	NYSE	FIX	Mon, Jul 8, 2002	4.45	4.55	4.45	4.49
1262	NYSE	FIX	Fri, Jul 5, 2002	4.51	4.54	4.48	4.50
1261	NYSE	FIX	Wed, Jul 3, 2002	4.50	4.60	4.45	4.50
1260	NYSE	FIX	Tue, Jul 2, 2002	4.80	4.80	4.65	4.68
1259	NYSE	FIX	Mon, Jul 1, 2002	4.97	4.97	4.72	4.80
1258	NYSE	FIX	Fri, Jun 28, 2002	4.85	4.97	4.80	4.97
1257	NYSE	FIX	Thu, Jun 27, 2002	4.55	4.93	4.49	4.85
1256	NYSE	FIX	Wed, Jun 26, 2002	4.45	4.60	4.40	4.60
1255	NYSE	FIX	Tue, Jun 25, 2002	4.90	5.00	4.44	4.45
1254	NYSE	FIX	Mon, Jun 24, 2002	4.91	4.91	4.80	4.90
1253	NYSE	FIX	Fri, Jun 21, 2002	4.85	4.92	4.82	4.89
1252	NYSE	FIX	Thu, Jun 20, 2002	4.65	4.93	4.65	4.84
1251	NYSE	FIX	Wed, Jun 19, 2002	4.86	4.86	4.55	4.61
1250	NYSE	FIX	Tue, Jun 18, 2002	4.88	4.94	4.83	4.90
1249	NYSE	FIX	Mon, Jun 17, 2002	4.69	4.97	4.68	4.88
1248	NYSE	FIX	Fri, Jun 14, 2002	4.70	4.71	4.65	4.69
1247	NYSE	FIX	Thu, Jun 13, 2002	4.69	4.75	4.66	4.70
1246	NYSE	FIX	Wed, Jun 12, 2002	4.55	4.75	4.48	4.69
1245	NYSE	FIX	Tue, Jun 11, 2002	4.45	4.60	4.43	4.55
1244	NYSE	FIX	Mon, Jun 10, 2002	4.35	4.45	4.35	4.43
1243	NYSE	FIX	Fri, Jun 7, 2002	4.20	4.39	4.20	4.39
1242	NYSE	FIX	Thu, Jun 6, 2002	4.06	4.31	4.05	4.23
1241	NYSE	FIX	Wed, Jun 5, 2002	4.23	4.23	4.05	4.05
1240	NYSE	FIX	Tue, Jun 4, 2002	4.45	4.45	4.24	4.26
1239	NYSE	FIX	Mon, Jun 3, 2002	4.73	4.73	4.40	4.44
1238	NYSE	FIX	Fri, May 31, 2002	4.63	4.70	4.61	4.70
1237	NYSE	FIX	Thu, May 30, 2002	4.72	4.73	4.54	4.65
1236	NYSE	FIX	Wed, May 29, 2002	4.73	4.74	4.60	4.72
1235	NYSE	FIX	Tue, May 28, 2002	4.60	4.74	4.60	4.74
1234	NYSE	FIX	Fri, May 24, 2002	4.76	4.90	4.60	4.60
1233	NYSE	FIX	Thu, May 23, 2002	4.71	4.77	4.70	4.77
1232	NYSE	FIX	Wed, May 22, 2002	4.80	4.80	4.70	4.73
1231	NYSE	FIX	Tue, May 21, 2002	4.90	4.90	4.76	4.80
1230	NYSE	FIX	Mon, May 20, 2002	4.91	4.91	4.79	4.90
1229	NYSE	FIX	Fri, May 17, 2002	4.80	4.98	4.75	4.93
1228	NYSE	FIX	Thu, May 16, 2002	4.50	4.75	4.45	4.74
1227	NYSE	FIX	Wed, May 15, 2002	4.27	4.50	4.15	4.42
1226	NYSE	FIX	Tue, May 14, 2002	4.35	4.55	4.30	4.51
1225	NYSE	FIX	Mon, May 13, 2002	4.32	4.32	4.27	4.30
1224	NYSE	FIX	Fri, May 10, 2002	4.20	4.39	4.12	4.36
1223	NYSE	FIX	Thu, May 9, 2002	4.12	4.20	4.11	4.20
1222	NYSE	FIX	Wed, May 8, 2002	3.98	4.14	3.90	4.14
1221	NYSE	FIX	Tue, May 7, 2002	4.45	4.47	3.90	3.90
1220	NYSE	FIX	Mon, May 6, 2002	4.40	4.56	4.34	4.38
1219	NYSE	FIX	Fri, May 3, 2002	4.36	4.55	4.30	4.40
1218	NYSE	FIX	Thu, May 2, 2002	4.45	4.47	4.38	4.38
1217	NYSE	FIX	Wed, May 1, 2002	4.70	4.70	4.38	4.45
1216	NYSE	FIX	Tue, Apr 30, 2002	4.80	4.80	4.65	4.70
1215	NYSE	FIX	Mon, Apr 29, 2002	4.87	4.90	4.60	4.76
1214	NYSE	FIX	Fri, Apr 26, 2002	4.77	4.86	4.77	4.85
1213	NYSE	FIX	Thu, Apr 25, 2002	4.79	4.84	4.70	4.84
1212	NYSE	FIX	Wed, Apr 24, 2002	4.85	4.85	4.82	4.85
1211	NYSE	FIX	Tue, Apr 23, 2002	4.85	4.86	4.80	4.85
1210	NYSE	FIX	Mon, Apr 22, 2002	4.75	4.88	4.65	4.85
1209	NYSE	FIX	Fri, Apr 19, 2002	4.90	4.90	4.78	4.79
1208	NYSE	FIX	Thu, Apr 18, 2002	4.90	4.90	4.82	4.90
1207	NYSE	FIX	Wed, Apr 17, 2002	4.90	4.98	4.85	4.90
1206	NYSE	FIX	Tue, Apr 16, 2002	4.75	4.90	4.55	4.89
1205	NYSE	FIX	Mon, Apr 15, 2002	4.75	4.85	4.63	4.83
1204	NYSE	FIX	Fri, Apr 12, 2002	4.94	4.98	4.60	4.71
1203	NYSE	FIX	Thu, Apr 11, 2002	4.93	4.94	4.85	4.90
1202	NYSE	FIX	Wed, Apr 10, 2002	4.88	4.95	4.85	4.94
1201	NYSE	FIX	Tue, Apr 9, 2002	4.75	4.99	4.75	4.88
1200	NYSE	FIX	Mon, Apr 8, 2002	4.49	4.72	4.46	4.72
1199	NYSE	FIX	Fri, Apr 5, 2002	4.55	4.61	4.46	4.49
1198	NYSE	FIX	Thu, Apr 4, 2002	4.67	4.69	4.50	4.56
1197	NYSE	FIX	Wed, Apr 3, 2002	4.15	4.72	4.15	4.72
1196	NYSE	FIX	Tue, Apr 2, 2002	4.05	4.19	4.05	4.18
1195	NYSE	FIX	Mon, Apr 1, 2002	4.17	4.17	4.05	4.06
1194	NYSE	FIX	Thu, Mar 28, 2002	4.17	4.19	4.03	4.13
1193	NYSE	FIX	Wed, Mar 27, 2002	4.15	4.25	4.08	4.15
1192	NYSE	FIX	Tue, Mar 26, 2002	4.04	4.18	4.00	4.10
1191	NYSE	FIX	Mon, Mar 25, 2002	3.90	4.01	3.86	4.01
1190	NYSE	FIX	Fri, Mar 22, 2002	3.86	3.90	3.86	3.89
1189	NYSE	FIX	Thu, Mar 21, 2002	3.82	3.89	3.82	3.86
1188	NYSE	FIX	Wed, Mar 20, 2002	3.75	3.85	3.75	3.85
1187	NYSE	FIX	Tue, Mar 19, 2002	3.81	3.82	3.75	3.80
1186	NYSE	FIX	Mon, Mar 18, 2002	3.78	3.89	3.78	3.81
1185	NYSE	FIX	Fri, Mar 15, 2002	3.88	3.95	3.75	3.75
1184	NYSE	FIX	Thu, Mar 14, 2002	3.95	3.95	3.90	3.90
1183	NYSE	FIX	Wed, Mar 13, 2002	4.10	4.14	3.85	3.90
1182	NYSE	FIX	Tue, Mar 12, 2002	4.05	4.15	4.00	4.11
1181	NYSE	FIX	Mon, Mar 11, 2002	4.04	4.10	4.01	4.07
1180	NYSE	FIX	Fri, Mar 8, 2002	3.98	4.04	3.85	4.00
1179	NYSE	FIX	Thu, Mar 7, 2002	3.90	4.02	3.85	4.00
1178	NYSE	FIX	Wed, Mar 6, 2002	4.18	4.18	3.85	3.90
1177	NYSE	FIX	Tue, Mar 5, 2002	3.98	4.19	3.95	4.18
1176	NYSE	FIX	Mon, Mar 4, 2002	3.98	4.01	3.92	3.98
1175	NYSE	FIX	Fri, Mar 1, 2002	3.90	4.02	3.90	4.00
1174	NYSE	FIX	Thu, Feb 28, 2002	3.90	3.93	3.90	3.90
1173	NYSE	FIX	Wed, Feb 27, 2002	3.90	3.90	3.85	3.87
1172	NYSE	FIX	Tue, Feb 26, 2002	3.70	3.90	3.70	3.90
1171	NYSE	FIX	Mon, Feb 25, 2002	3.65	3.73	3.63	3.63
1170	NYSE	FIX	Fri, Feb 22, 2002	3.85	3.85	3.50	3.63
1169	NYSE	FIX	Thu, Feb 21, 2002	3.95	3.98	3.85	3.85
1168	NYSE	FIX	Wed, Feb 20, 2002	4.00	4.00	3.90	3.90
1167	NYSE	FIX	Tue, Feb 19, 2002	4.03	4.03	3.95	4.02
1166	NYSE	FIX	Fri, Feb 15, 2002	4.04	4.05	4.01	4.02
1165	NYSE	FIX	Thu, Feb 14, 2002	3.94	4.05	3.94	4.04
1164	NYSE	FIX	Wed, Feb 13, 2002	3.90	3.99	3.80	3.94
1163	NYSE	FIX	Tue, Feb 12, 2002	4.20	4.46	3.75	3.90
1162	NYSE	FIX	Mon, Feb 11, 2002	3.88	4.10	3.88	4.10
1161	NYSE	FIX	Fri, Feb 8, 2002	4.08	4.08	3.87	3.90
1160	NYSE	FIX	Thu, Feb 7, 2002	4.10	4.15	4.05	4.05
1159	NYSE	FIX	Wed, Feb 6, 2002	3.96	4.10	3.95	4.04
1158	NYSE	FIX	Tue, Feb 5, 2002	4.07	4.07	3.84	3.96
1157	NYSE	FIX	Mon, Feb 4, 2002	4.18	4.18	4.05	4.06
1156	NYSE	FIX	Fri, Feb 1, 2002	4.15	4.20	4.12	4.20
1155	NYSE	FIX	Thu, Jan 31, 2002	3.94	4.22	3.94	4.12
1154	NYSE	FIX	Wed, Jan 30, 2002	3.85	3.95	3.82	3.94
1153	NYSE	FIX	Tue, Jan 29, 2002	3.95	3.95	3.80	3.85
1152	NYSE	FIX	Mon, Jan 28, 2002	3.93	3.95	3.89	3.89
1151	NYSE	FIX	Fri, Jan 25, 2002	3.95	4.00	3.90	3.90
1150	NYSE	FIX	Thu, Jan 24, 2002	3.95	4.00	3.95	3.99
1149	NYSE	FIX	Wed, Jan 23, 2002	4.03	4.03	3.88	3.92
1148	NYSE	FIX	Tue, Jan 22, 2002	3.76	4.04	3.75	4.00
1147	NYSE	FIX	Fri, Jan 18, 2002	4.30	4.30	3.50	3.71
1146	NYSE	FIX	Thu, Jan 17, 2002	4.15	4.25	4.15	4.25
1145	NYSE	FIX	Wed, Jan 16, 2002	4.21	4.35	4.20	4.20
1144	NYSE	FIX	Tue, Jan 15, 2002	4.01	4.45	4.01	4.20
1143	NYSE	FIX	Mon, Jan 14, 2002	4.08	4.08	3.80	4.02
1142	NYSE	FIX	Fri, Jan 11, 2002	4.30	4.33	4.10	4.10
1141	NYSE	FIX	Thu, Jan 10, 2002	4.45	4.45	4.30	4.30
1140	NYSE	FIX	Wed, Jan 9, 2002	4.10	4.56	4.10	4.45
1139	NYSE	FIX	Tue, Jan 8, 2002	4.00	4.15	4.00	4.10
1138	NYSE	FIX	Mon, Jan 7, 2002	4.00	4.05	3.99	4.00
1137	NYSE	FIX	Fri, Jan 4, 2002	3.70	4.05	3.70	4.03
1136	NYSE	FIX	Thu, Jan 3, 2002	3.65	3.74	3.65	3.72
1135	NYSE	FIX	Wed, Jan 2, 2002	3.70	3.72	3.60	3.65
1134	NYSE	FIX	Mon, Dec 31, 2001	3.60	3.84	3.60	3.70
1133	NYSE	FIX	Fri, Dec 28, 2001	3.44	3.61	3.44	3.61
1132	NYSE	FIX	Thu, Dec 27, 2001	3.40	3.49	3.39	3.43
1131	NYSE	FIX	Wed, Dec 26, 2001	3.28	3.43	3.27	3.38
1130	NYSE	FIX	Mon, Dec 24, 2001	3.29	3.29	3.25	3.29
1129	NYSE	FIX	Fri, Dec 21, 2001	3.30	3.31	3.28	3.29
1128	NYSE	FIX	Thu, Dec 20, 2001	3.40	3.40	3.30	3.31
1127	NYSE	FIX	Wed, Dec 19, 2001	3.23	3.24	3.22	3.23
1126	NYSE	FIX	Tue, Dec 18, 2001	3.22	3.29	3.20	3.25
1125	NYSE	FIX	Mon, Dec 17, 2001	3.20	3.23	3.19	3.23
1124	NYSE	FIX	Fri, Dec 14, 2001	3.22	3.25	3.20	3.20
1123	NYSE	FIX	Thu, Dec 13, 2001	3.22	3.29	3.20	3.25
1122	NYSE	FIX	Wed, Dec 12, 2001	3.22	3.28	3.20	3.25
1121	NYSE	FIX	Tue, Dec 11, 2001	3.35	3.35	3.20	3.25
1120	NYSE	FIX	Mon, Dec 10, 2001	3.43	3.45	3.33	3.33
1119	NYSE	FIX	Fri, Dec 7, 2001	3.37	3.49	3.35	3.45
1118	NYSE	FIX	Thu, Dec 6, 2001	3.35	3.38	3.30	3.38
1117	NYSE	FIX	Wed, Dec 5, 2001	3.40	3.40	3.29	3.33
1116	NYSE	FIX	Tue, Dec 4, 2001	3.33	3.41	3.33	3.40
1115	NYSE	FIX	Mon, Dec 3, 2001	3.40	3.40	3.30	3.30
1114	NYSE	FIX	Fri, Nov 30, 2001	3.43	3.43	3.39	3.40
1113	NYSE	FIX	Thu, Nov 29, 2001	3.25	3.43	3.25	3.43
1112	NYSE	FIX	Wed, Nov 28, 2001	3.28	3.29	3.25	3.25
1111	NYSE	FIX	Tue, Nov 27, 2001	3.24	3.30	3.20	3.30
1110	NYSE	FIX	Mon, Nov 26, 2001	3.24	3.30	3.12	3.19
1109	NYSE	FIX	Fri, Nov 23, 2001	3.01	3.24	3.01	3.24
1108	NYSE	FIX	Wed, Nov 21, 2001	3.01	3.02	2.98	3.00
1107	NYSE	FIX	Tue, Nov 20, 2001	3.00	3.06	3.00	3.02
1106	NYSE	FIX	Mon, Nov 19, 2001	3.00	3.03	2.98	3.00
1105	NYSE	FIX	Fri, Nov 16, 2001	3.06	3.09	2.95	2.97
1104	NYSE	FIX	Thu, Nov 15, 2001	3.05	3.15	3.05	3.05
1103	NYSE	FIX	Wed, Nov 14, 2001	3.25	3.55	3.01	3.04
1102	NYSE	FIX	Tue, Nov 13, 2001	3.02	3.07	2.99	3.07
1101	NYSE	FIX	Mon, Nov 12, 2001	2.97	3.00	2.97	3.00
1100	NYSE	FIX	Fri, Nov 9, 2001	2.96	2.98	2.95	2.98
1099	NYSE	FIX	Thu, Nov 8, 2001	2.95	2.95	2.90	2.93
1098	NYSE	FIX	Wed, Nov 7, 2001	2.96	2.97	2.93	2.93
1097	NYSE	FIX	Tue, Nov 6, 2001	2.99	3.00	2.96	2.97
1096	NYSE	FIX	Mon, Nov 5, 2001	3.08	3.11	2.97	2.99
1095	NYSE	FIX	Fri, Nov 2, 2001	3.02	3.05	2.99	3.05
1094	NYSE	FIX	Thu, Nov 1, 2001	2.80	3.08	2.80	3.07
1093	NYSE	FIX	Wed, Oct 31, 2001	2.58	2.80	2.58	2.80
1092	NYSE	FIX	Tue, Oct 30, 2001	2.64	2.64	2.58	2.58
1091	NYSE	FIX	Mon, Oct 29, 2001	2.60	2.64	2.60	2.64
1090	NYSE	FIX	Fri, Oct 26, 2001	2.50	2.59	2.50	2.56
1089	NYSE	FIX	Thu, Oct 25, 2001	2.42	2.54	2.42	2.54
1088	NYSE	FIX	Wed, Oct 24, 2001	2.37	2.41	2.37	2.41
1087	NYSE	FIX	Tue, Oct 23, 2001	2.36	2.37	2.35	2.37
1086	NYSE	FIX	Mon, Oct 22, 2001	2.34	2.37	2.31	2.37
1085	NYSE	FIX	Fri, Oct 19, 2001	2.30	2.32	2.30	2.32
1084	NYSE	FIX	Thu, Oct 18, 2001	2.40	2.40	2.28	2.29
1083	NYSE	FIX	Wed, Oct 17, 2001	2.50	2.50	2.39	2.40
1082	NYSE	FIX	Tue, Oct 16, 2001	2.55	2.55	2.50	2.50
1081	NYSE	FIX	Mon, Oct 15, 2001	2.57	2.57	2.51	2.53
1080	NYSE	FIX	Fri, Oct 12, 2001	2.60	2.60	2.55	2.58
1079	NYSE	FIX	Thu, Oct 11, 2001	2.63	2.65	2.60	2.60
1078	NYSE	FIX	Wed, Oct 10, 2001	2.80	2.80	2.63	2.63
1077	NYSE	FIX	Tue, Oct 9, 2001	2.93	2.93	2.80	2.80
1076	NYSE	FIX	Mon, Oct 8, 2001	2.90	2.95	2.85	2.95
1075	NYSE	FIX	Fri, Oct 5, 2001	2.94	2.95	2.90	2.93
1074	NYSE	FIX	Thu, Oct 4, 2001	2.96	3.00	2.95	2.98
1073	NYSE	FIX	Wed, Oct 3, 2001	3.00	3.00	2.92	2.94
1072	NYSE	FIX	Tue, Oct 2, 2001	3.04	3.10	3.03	3.03
1071	NYSE	FIX	Mon, Oct 1, 2001	3.04	3.05	3.02	3.04
1070	NYSE	FIX	Fri, Sep 28, 2001	2.80	3.03	2.80	3.02
1069	NYSE	FIX	Thu, Sep 27, 2001	2.30	2.75	2.30	2.74
1068	NYSE	FIX	Wed, Sep 26, 2001	2.25	2.38	2.22	2.30
1067	NYSE	FIX	Tue, Sep 25, 2001	2.25	2.30	2.22	2.28
1066	NYSE	FIX	Mon, Sep 24, 2001	2.18	2.30	2.18	2.25
1065	NYSE	FIX	Fri, Sep 21, 2001	2.38	2.38	2.00	2.15
1064	NYSE	FIX	Thu, Sep 20, 2001	2.95	2.95	2.38	2.38
1063	NYSE	FIX	Wed, Sep 19, 2001	3.05	3.15	2.95	3.00
1062	NYSE	FIX	Tue, Sep 18, 2001	3.10	3.10	3.07	3.07
1061	NYSE	FIX	Mon, Sep 17, 2001	3.15	3.20	3.10	3.17
1060	NYSE	FIX	Mon, Sep 10, 2001	3.25	3.25	3.18	3.18
1059	NYSE	FIX	Fri, Sep 7, 2001	3.30	3.35	3.27	3.27
1058	NYSE	FIX	Thu, Sep 6, 2001	3.30	3.30	3.30	3.30
1057	NYSE	FIX	Wed, Sep 5, 2001	3.37	3.37	3.30	3.30
1056	NYSE	FIX	Tue, Sep 4, 2001	3.50	3.50	3.40	3.40
1055	NYSE	FIX	Fri, Aug 31, 2001	3.48	3.59	3.48	3.51
1054	NYSE	FIX	Thu, Aug 30, 2001	3.50	3.50	3.45	3.46
1053	NYSE	FIX	Wed, Aug 29, 2001	3.46	3.50	3.46	3.48
1052	NYSE	FIX	Tue, Aug 28, 2001	3.52	3.55	3.46	3.48
1051	NYSE	FIX	Mon, Aug 27, 2001	3.50	3.58	3.50	3.56
1050	NYSE	FIX	Fri, Aug 24, 2001	3.55	3.58	3.55	3.56
1049	NYSE	FIX	Thu, Aug 23, 2001	3.59	3.59	3.55	3.55
1048	NYSE	FIX	Wed, Aug 22, 2001	3.60	3.67	3.59	3.60
1047	NYSE	FIX	Tue, Aug 21, 2001	3.70	3.70	3.60	3.60
1046	NYSE	FIX	Mon, Aug 20, 2001	3.60	3.68	3.60	3.68
1045	NYSE	FIX	Fri, Aug 17, 2001	3.63	3.72	3.60	3.60
1044	NYSE	FIX	Thu, Aug 16, 2001	3.65	3.74	3.61	3.64
1043	NYSE	FIX	Wed, Aug 15, 2001	3.60	3.71	3.60	3.65
1042	NYSE	FIX	Tue, Aug 14, 2001	3.70	3.73	3.55	3.60
1041	NYSE	FIX	Mon, Aug 13, 2001	3.99	3.99	3.60	3.70
1040	NYSE	FIX	Fri, Aug 10, 2001	4.05	4.05	4.00	4.00
1039	NYSE	FIX	Thu, Aug 9, 2001	4.41	4.48	4.05	4.13
1038	NYSE	FIX	Wed, Aug 8, 2001	4.10	4.75	4.10	4.40
1037	NYSE	FIX	Tue, Aug 7, 2001	3.95	4.10	3.95	4.10
1036	NYSE	FIX	Mon, Aug 6, 2001	4.01	4.06	3.92	3.94
1035	NYSE	FIX	Fri, Aug 3, 2001	3.93	4.05	3.88	4.00
1034	NYSE	FIX	Thu, Aug 2, 2001	3.82	3.97	3.82	3.88
1033	NYSE	FIX	Wed, Aug 1, 2001	3.70	3.79	3.70	3.79
1032	NYSE	FIX	Tue, Jul 31, 2001	3.70	3.78	3.70	3.71
1031	NYSE	FIX	Mon, Jul 30, 2001	3.62	3.72	3.62	3.69
1030	NYSE	FIX	Fri, Jul 27, 2001	3.54	3.65	3.54	3.65
1029	NYSE	FIX	Thu, Jul 26, 2001	3.68	3.68	3.55	3.55
1028	NYSE	FIX	Wed, Jul 25, 2001	3.65	3.71	3.65	3.71
1027	NYSE	FIX	Tue, Jul 24, 2001	3.80	3.84	3.60	3.65
1026	NYSE	FIX	Mon, Jul 23, 2001	3.83	4.05	3.78	3.78
1025	NYSE	FIX	Fri, Jul 20, 2001	3.51	3.73	3.48	3.73
1024	NYSE	FIX	Thu, Jul 19, 2001	3.42	3.52	3.42	3.51
1023	NYSE	FIX	Wed, Jul 18, 2001	3.35	3.46	3.33	3.44
1022	NYSE	FIX	Tue, Jul 17, 2001	3.27	3.30	3.25	3.30
1021	NYSE	FIX	Mon, Jul 16, 2001	3.34	3.34	3.25	3.26
1020	NYSE	FIX	Fri, Jul 13, 2001	3.23	3.34	3.21	3.31
1019	NYSE	FIX	Thu, Jul 12, 2001	3.11	3.22	3.11	3.20
1018	NYSE	FIX	Wed, Jul 11, 2001	3.24	3.24	3.10	3.10
1017	NYSE	FIX	Tue, Jul 10, 2001	3.31	3.32	3.25	3.26
1016	NYSE	FIX	Mon, Jul 9, 2001	3.50	3.50	3.31	3.31
1015	NYSE	FIX	Fri, Jul 6, 2001	3.61	3.61	3.50	3.50
1014	NYSE	FIX	Thu, Jul 5, 2001	3.60	3.64	3.60	3.62
1013	NYSE	FIX	Tue, Jul 3, 2001	3.66	3.67	3.61	3.63
1012	NYSE	FIX	Mon, Jul 2, 2001	3.62	3.75	3.62	3.66
1011	NYSE	FIX	Fri, Jun 29, 2001	3.64	3.64	3.62	3.62
1010	NYSE	FIX	Thu, Jun 28, 2001	3.63	3.64	3.63	3.64
1009	NYSE	FIX	Wed, Jun 27, 2001	3.67	3.67	3.62	3.64
1008	NYSE	FIX	Tue, Jun 26, 2001	3.58	3.67	3.55	3.67
1007	NYSE	FIX	Mon, Jun 25, 2001	3.55	3.65	3.55	3.58
1006	NYSE	FIX	Fri, Jun 22, 2001	3.55	3.68	3.55	3.60
1005	NYSE	FIX	Thu, Jun 21, 2001	3.62	3.67	3.58	3.59
1004	NYSE	FIX	Wed, Jun 20, 2001	3.52	3.62	3.40	3.62
1003	NYSE	FIX	Tue, Jun 19, 2001	3.71	3.71	3.55	3.55
1002	NYSE	FIX	Mon, Jun 18, 2001	3.66	3.71	3.65	3.70
1001	NYSE	FIX	Fri, Jun 15, 2001	3.78	3.83	3.66	3.70
1000	NYSE	FIX	Thu, Jun 14, 2001	3.88	3.88	3.75	3.81
999	NYSE	FIX	Wed, Jun 13, 2001	3.98	3.98	3.82	3.85
998	NYSE	FIX	Tue, Jun 12, 2001	3.85	3.96	3.85	3.95
997	NYSE	FIX	Mon, Jun 11, 2001	4.00	4.04	3.87	3.87
996	NYSE	FIX	Fri, Jun 8, 2001	3.98	4.04	3.98	4.01
995	NYSE	FIX	Thu, Jun 7, 2001	3.98	4.00	3.85	4.00
994	NYSE	FIX	Wed, Jun 6, 2001	3.80	3.95	3.80	3.94
993	NYSE	FIX	Tue, Jun 5, 2001	3.38	3.80	3.30	3.80
992	NYSE	FIX	Mon, Jun 4, 2001	3.43	3.50	3.40	3.43
991	NYSE	FIX	Fri, Jun 1, 2001	3.65	3.70	3.40	3.50
990	NYSE	FIX	Thu, May 31, 2001	3.82	3.90	3.60	3.62
989	NYSE	FIX	Wed, May 30, 2001	3.95	4.10	3.82	3.82
988	NYSE	FIX	Tue, May 29, 2001	4.25	4.25	3.95	3.95
987	NYSE	FIX	Fri, May 25, 2001	3.69	4.30	3.69	4.24
986	NYSE	FIX	Thu, May 24, 2001	3.56	3.63	3.50	3.63
985	NYSE	FIX	Wed, May 23, 2001	3.40	3.55	3.40	3.46
984	NYSE	FIX	Tue, May 22, 2001	3.26	3.40	3.25	3.35
983	NYSE	FIX	Mon, May 21, 2001	3.22	3.29	3.18	3.29
982	NYSE	FIX	Fri, May 18, 2001	3.30	3.30	3.15	3.15
981	NYSE	FIX	Thu, May 17, 2001	3.26	3.34	3.26	3.30
980	NYSE	FIX	Wed, May 16, 2001	3.28	3.35	3.22	3.25
979	NYSE	FIX	Tue, May 15, 2001	3.15	3.41	3.10	3.23
978	NYSE	FIX	Mon, May 14, 2001	3.27	3.50	3.15	3.18
977	NYSE	FIX	Fri, May 11, 2001	3.00	3.35	2.99	3.17
976	NYSE	FIX	Thu, May 10, 2001	2.28	2.90	2.25	2.90
975	NYSE	FIX	Wed, May 9, 2001	2.10	2.23	2.10	2.23
974	NYSE	FIX	Tue, May 8, 2001	2.05	2.08	2.01	2.08
973	NYSE	FIX	Mon, May 7, 2001	2.25	2.35	2.02	2.03
972	NYSE	FIX	Fri, May 4, 2001	2.15	2.26	2.15	2.26
971	NYSE	FIX	Thu, May 3, 2001	2.10	2.14	2.06	2.14
970	NYSE	FIX	Wed, May 2, 2001	1.85	2.10	1.85	2.02
969	NYSE	FIX	Tue, May 1, 2001	1.81	1.84	1.70	1.80
968	NYSE	FIX	Mon, Apr 30, 2001	1.79	1.85	1.79	1.84
967	NYSE	FIX	Fri, Apr 27, 2001	1.89	1.90	1.79	1.80
966	NYSE	FIX	Thu, Apr 26, 2001	1.89	1.89	1.84	1.84
965	NYSE	FIX	Wed, Apr 25, 2001	1.86	1.89	1.85	1.89
964	NYSE	FIX	Tue, Apr 24, 2001	1.90	1.90	1.82	1.85
963	NYSE	FIX	Mon, Apr 23, 2001	1.90	1.95	1.90	1.90
962	NYSE	FIX	Fri, Apr 20, 2001	1.95	1.97	1.90	1.96
961	NYSE	FIX	Thu, Apr 19, 2001	1.98	1.98	1.94	1.95
960	NYSE	FIX	Wed, Apr 18, 2001	2.02	2.02	1.95	1.95
959	NYSE	FIX	Tue, Apr 17, 2001	2.10	2.10	2.01	2.02
958	NYSE	FIX	Mon, Apr 16, 2001	2.09	2.09	2.07	2.08
957	NYSE	FIX	Thu, Apr 12, 2001	2.14	2.18	2.05	2.05
956	NYSE	FIX	Wed, Apr 11, 2001	2.15	2.16	2.09	2.10
955	NYSE	FIX	Tue, Apr 10, 2001	2.18	2.20	2.15	2.16
954	NYSE	FIX	Mon, Apr 9, 2001	2.10	2.15	2.10	2.13
953	NYSE	FIX	Fri, Apr 6, 2001	2.18	2.20	2.13	2.14
952	NYSE	FIX	Thu, Apr 5, 2001	2.18	2.18	2.15	2.18
951	NYSE	FIX	Wed, Apr 4, 2001	2.25	2.25	2.15	2.15
950	NYSE	FIX	Tue, Apr 3, 2001	2.30	2.30	2.16	2.25
949	NYSE	FIX	Mon, Apr 2, 2001	2.42	2.42	2.25	2.31
948	NYSE	FIX	Fri, Mar 30, 2001	2.42	2.44	2.41	2.44
947	NYSE	FIX	Thu, Mar 29, 2001	2.41	2.45	2.40	2.42
946	NYSE	FIX	Wed, Mar 28, 2001	2.30	2.45	2.30	2.40
945	NYSE	FIX	Tue, Mar 27, 2001	2.41	2.45	2.36	2.40
944	NYSE	FIX	Mon, Mar 26, 2001	2.48	2.50	2.44	2.44
943	NYSE	FIX	Fri, Mar 23, 2001	2.42	2.45	2.42	2.45
942	NYSE	FIX	Thu, Mar 22, 2001	2.40	2.42	2.35	2.42
941	NYSE	FIX	Wed, Mar 21, 2001	2.30	2.40	2.26	2.38
940	NYSE	FIX	Tue, Mar 20, 2001	2.38	2.38	2.30	2.30
939	NYSE	FIX	Mon, Mar 19, 2001	2.40	2.40	2.27	2.34
938	NYSE	FIX	Fri, Mar 16, 2001	2.48	2.48	2.40	2.45
937	NYSE	FIX	Thu, Mar 15, 2001	2.52	2.52	2.43	2.46
936	NYSE	FIX	Wed, Mar 14, 2001	2.40	2.50	2.40	2.49
935	NYSE	FIX	Tue, Mar 13, 2001	2.45	2.45	2.35	2.44
934	NYSE	FIX	Mon, Mar 12, 2001	2.51	2.51	2.45	2.45
933	NYSE	FIX	Fri, Mar 9, 2001	2.52	2.56	2.50	2.50
932	NYSE	FIX	Thu, Mar 8, 2001	2.70	2.70	2.55	2.55
931	NYSE	FIX	Wed, Mar 7, 2001	2.75	2.77	2.73	2.75
930	NYSE	FIX	Tue, Mar 6, 2001	2.79	2.80	2.75	2.78
929	NYSE	FIX	Mon, Mar 5, 2001	2.79	2.80	2.73	2.74
928	NYSE	FIX	Fri, Mar 2, 2001	2.52	2.80	2.51	2.78
927	NYSE	FIX	Thu, Mar 1, 2001	2.48	2.55	2.48	2.55
926	NYSE	FIX	Wed, Feb 28, 2001	2.49	2.55	2.43	2.48
925	NYSE	FIX	Tue, Feb 27, 2001	2.49	2.50	2.45	2.46
924	NYSE	FIX	Mon, Feb 26, 2001	2.44	2.48	2.41	2.48
923	NYSE	FIX	Fri, Feb 23, 2001	2.44	2.45	2.35	2.44
922	NYSE	FIX	Thu, Feb 22, 2001	2.42	2.46	2.36	2.44
921	NYSE	FIX	Wed, Feb 21, 2001	2.43	2.43	2.37	2.42
920	NYSE	FIX	Tue, Feb 20, 2001	2.44	2.45	2.40	2.43
919	NYSE	FIX	Fri, Feb 16, 2001	2.50	2.50	2.45	2.46
918	NYSE	FIX	Thu, Feb 15, 2001	2.50	2.50	2.47	2.50
917	NYSE	FIX	Wed, Feb 14, 2001	2.48	2.49	2.48	2.49
916	NYSE	FIX	Tue, Feb 13, 2001	2.50	2.50	2.48	2.48
915	NYSE	FIX	Mon, Feb 12, 2001	2.50	2.50	2.49	2.50
914	NYSE	FIX	Fri, Feb 9, 2001	2.49	2.50	2.45	2.50
913	NYSE	FIX	Thu, Feb 8, 2001	2.50	2.50	2.45	2.45
912	NYSE	FIX	Wed, Feb 7, 2001	2.48	2.49	2.45	2.49
911	NYSE	FIX	Tue, Feb 6, 2001	2.50	2.50	2.45	2.49
910	NYSE	FIX	Mon, Feb 5, 2001	2.50	2.50	2.47	2.50
909	NYSE	FIX	Fri, Feb 2, 2001	2.49	2.50	2.46	2.47
908	NYSE	FIX	Thu, Feb 1, 2001	2.50	2.55	2.31	2.45
907	NYSE	FIX	Wed, Jan 31, 2001	2.45	2.50	2.45	2.47
906	NYSE	FIX	Tue, Jan 30, 2001	2.40	2.45	2.32	2.45
905	NYSE	FIX	Mon, Jan 29, 2001	2.45	2.48	2.40	2.45
904	NYSE	FIX	Fri, Jan 26, 2001	2.31	2.44	2.31	2.38
903	NYSE	FIX	Thu, Jan 25, 2001	2.38	2.38	2.31	2.38
902	NYSE	FIX	Wed, Jan 24, 2001	2.31	2.38	2.25	2.31
901	NYSE	FIX	Tue, Jan 23, 2001	2.19	2.31	2.19	2.31
900	NYSE	FIX	Mon, Jan 22, 2001	2.25	2.25	2.13	2.19
899	NYSE	FIX	Fri, Jan 19, 2001	2.19	2.25	2.13	2.13
898	NYSE	FIX	Thu, Jan 18, 2001	2.19	2.19	2.13	2.19
897	NYSE	FIX	Wed, Jan 17, 2001	2.19	2.31	2.13	2.13
896	NYSE	FIX	Tue, Jan 16, 2001	2.56	2.56	2.13	2.13
895	NYSE	FIX	Fri, Jan 12, 2001	2.50	2.56	2.44	2.50
894	NYSE	FIX	Thu, Jan 11, 2001	2.31	2.50	2.25	2.50
893	NYSE	FIX	Wed, Jan 10, 2001	2.25	2.38	2.25	2.31
892	NYSE	FIX	Tue, Jan 9, 2001	2.19	2.25	2.19	2.25
891	NYSE	FIX	Mon, Jan 8, 2001	2.19	2.19	2.13	2.13
890	NYSE	FIX	Fri, Jan 5, 2001	2.19	2.19	2.06	2.19
889	NYSE	FIX	Thu, Jan 4, 2001	2.13	2.19	2.13	2.13
888	NYSE	FIX	Wed, Jan 3, 2001	2.13	2.19	2.13	2.19
887	NYSE	FIX	Tue, Jan 2, 2001	2.19	2.25	2.13	2.13
886	NYSE	FIX	Fri, Dec 29, 2000	2.25	2.31	2.06	2.13
885	NYSE	FIX	Thu, Dec 28, 2000	2.00	2.19	2.00	2.19
884	NYSE	FIX	Wed, Dec 27, 2000	2.06	2.06	2.00	2.06
883	NYSE	FIX	Tue, Dec 26, 2000	2.06	2.13	2.00	2.13
882	NYSE	FIX	Fri, Dec 22, 2000	2.13	2.13	2.00	2.13
881	NYSE	FIX	Thu, Dec 21, 2000	2.19	2.19	2.06	2.13
880	NYSE	FIX	Wed, Dec 20, 2000	2.31	2.38	2.19	2.19
879	NYSE	FIX	Tue, Dec 19, 2000	2.56	2.56	2.31	2.38
878	NYSE	FIX	Mon, Dec 18, 2000	2.56	2.63	2.44	2.56
877	NYSE	FIX	Fri, Dec 15, 2000	2.50	2.63	2.50	2.56
876	NYSE	FIX	Thu, Dec 14, 2000	2.56	2.56	2.50	2.56
875	NYSE	FIX	Wed, Dec 13, 2000	2.81	2.81	2.50	2.56
874	NYSE	FIX	Tue, Dec 12, 2000	2.81	2.94	2.81	2.81
873	NYSE	FIX	Mon, Dec 11, 2000	2.88	2.94	2.81	2.88
872	NYSE	FIX	Fri, Dec 8, 2000	2.88	2.94	2.81	2.94
871	NYSE	FIX	Thu, Dec 7, 2000	2.88	2.94	2.88	2.94
870	NYSE	FIX	Wed, Dec 6, 2000	3.13	3.19	2.94	2.94
869	NYSE	FIX	Tue, Dec 5, 2000	3.06	3.19	3.06	3.19
868	NYSE	FIX	Mon, Dec 4, 2000	3.13	3.19	3.06	3.13
867	NYSE	FIX	Fri, Dec 1, 2000	3.06	3.19	3.06	3.19
866	NYSE	FIX	Thu, Nov 30, 2000	3.06	3.13	3.00	3.13
865	NYSE	FIX	Wed, Nov 29, 2000	3.19	3.19	3.00	3.06
864	NYSE	FIX	Tue, Nov 28, 2000	3.25	3.25	3.19	3.19
863	NYSE	FIX	Mon, Nov 27, 2000	3.25	3.50	3.25	3.31
862	NYSE	FIX	Fri, Nov 24, 2000	3.25	3.31	3.25	3.31
861	NYSE	FIX	Wed, Nov 22, 2000	3.25	3.25	3.19	3.25
860	NYSE	FIX	Tue, Nov 21, 2000	3.38	3.38	3.25	3.25
859	NYSE	FIX	Mon, Nov 20, 2000	3.38	3.44	3.25	3.38
858	NYSE	FIX	Fri, Nov 17, 2000	3.50	3.50	3.38	3.38
857	NYSE	FIX	Thu, Nov 16, 2000	3.00	3.31	3.00	3.31
856	NYSE	FIX	Wed, Nov 15, 2000	3.00	3.00	3.00	3.00
855	NYSE	FIX	Tue, Nov 14, 2000	2.88	3.06	2.88	3.00
854	NYSE	FIX	Mon, Nov 13, 2000	3.00	3.00	2.88	2.88
853	NYSE	FIX	Fri, Nov 10, 2000	3.13	3.13	3.00	3.00
852	NYSE	FIX	Thu, Nov 9, 2000	3.19	3.19	3.06	3.06
851	NYSE	FIX	Wed, Nov 8, 2000	3.13	3.19	3.06	3.13
850	NYSE	FIX	Tue, Nov 7, 2000	3.00	3.19	2.94	3.13
849	NYSE	FIX	Mon, Nov 6, 2000	3.06	3.13	3.00	3.06
848	NYSE	FIX	Fri, Nov 3, 2000	3.00	3.13	3.00	3.13
847	NYSE	FIX	Thu, Nov 2, 2000	2.94	3.00	2.88	3.00
846	NYSE	FIX	Wed, Nov 1, 2000	2.94	3.00	2.88	2.88
845	NYSE	FIX	Tue, Oct 31, 2000	2.88	2.94	2.69	2.94
844	NYSE	FIX	Mon, Oct 30, 2000	2.88	2.88	2.69	2.81
843	NYSE	FIX	Fri, Oct 27, 2000	3.00	3.00	2.88	2.88
842	NYSE	FIX	Thu, Oct 26, 2000	2.94	3.06	2.94	3.00
841	NYSE	FIX	Wed, Oct 25, 2000	3.19	3.19	3.00	3.00
840	NYSE	FIX	Tue, Oct 24, 2000	3.31	3.31	3.06	3.13
839	NYSE	FIX	Mon, Oct 23, 2000	3.00	3.19	3.00	3.19
838	NYSE	FIX	Fri, Oct 20, 2000	2.94	3.00	2.94	3.00
837	NYSE	FIX	Thu, Oct 19, 2000	2.94	3.00	2.88	3.00
836	NYSE	FIX	Wed, Oct 18, 2000	3.13	3.13	2.94	2.94
835	NYSE	FIX	Tue, Oct 17, 2000	3.06	3.13	3.00	3.13
834	NYSE	FIX	Mon, Oct 16, 2000	2.94	3.13	2.94	3.00
833	NYSE	FIX	Fri, Oct 13, 2000	3.00	3.06	2.81	2.94
832	NYSE	FIX	Thu, Oct 12, 2000	3.38	3.38	2.88	2.94
831	NYSE	FIX	Wed, Oct 11, 2000	3.63	3.63	3.25	3.31
830	NYSE	FIX	Tue, Oct 10, 2000	3.63	3.69	3.63	3.63
829	NYSE	FIX	Mon, Oct 9, 2000	3.75	3.75	3.44	3.63
828	NYSE	FIX	Fri, Oct 6, 2000	4.06	4.06	3.69	3.81
827	NYSE	FIX	Thu, Oct 5, 2000	4.25	4.25	4.13	4.13
826	NYSE	FIX	Wed, Oct 4, 2000	4.56	4.63	4.25	4.31
825	NYSE	FIX	Tue, Oct 3, 2000	4.88	4.94	4.50	4.50
824	NYSE	FIX	Mon, Oct 2, 2000	5.19	5.19	4.88	4.88
823	NYSE	FIX	Fri, Sep 29, 2000	5.19	5.25	5.19	5.19
822	NYSE	FIX	Thu, Sep 28, 2000	5.13	5.19	5.06	5.19
821	NYSE	FIX	Wed, Sep 27, 2000	5.19	5.19	5.13	5.13
820	NYSE	FIX	Tue, Sep 26, 2000	5.19	5.25	5.13	5.19
819	NYSE	FIX	Mon, Sep 25, 2000	5.06	5.19	5.06	5.19
818	NYSE	FIX	Fri, Sep 22, 2000	5.06	5.13	5.00	5.06
817	NYSE	FIX	Thu, Sep 21, 2000	5.25	5.25	5.06	5.06
816	NYSE	FIX	Wed, Sep 20, 2000	5.25	5.31	5.13	5.31
815	NYSE	FIX	Tue, Sep 19, 2000	5.31	5.38	5.25	5.31
814	NYSE	FIX	Mon, Sep 18, 2000	5.38	5.38	5.25	5.25
813	NYSE	FIX	Fri, Sep 15, 2000	5.31	5.38	5.31	5.38
812	NYSE	FIX	Thu, Sep 14, 2000	5.38	5.44	5.31	5.31
811	NYSE	FIX	Wed, Sep 13, 2000	5.44	5.44	5.38	5.44
810	NYSE	FIX	Tue, Sep 12, 2000	5.31	5.50	5.25	5.50
809	NYSE	FIX	Mon, Sep 11, 2000	5.25	5.38	5.25	5.31
808	NYSE	FIX	Fri, Sep 8, 2000	5.06	5.31	5.06	5.25
807	NYSE	FIX	Thu, Sep 7, 2000	5.25	5.25	5.06	5.13
806	NYSE	FIX	Wed, Sep 6, 2000	5.25	5.25	5.00	5.13
805	NYSE	FIX	Tue, Sep 5, 2000	5.44	5.50	5.38	5.38
804	NYSE	FIX	Fri, Sep 1, 2000	5.50	5.56	5.44	5.50
803	NYSE	FIX	Thu, Aug 31, 2000	5.50	5.50	5.44	5.50
802	NYSE	FIX	Wed, Aug 30, 2000	5.44	5.63	5.44	5.56
801	NYSE	FIX	Tue, Aug 29, 2000	5.19	5.50	5.19	5.38
800	NYSE	FIX	Mon, Aug 28, 2000	5.00	5.25	5.00	5.13
799	NYSE	FIX	Fri, Aug 25, 2000	4.75	4.94	4.69	4.94
798	NYSE	FIX	Thu, Aug 24, 2000	4.50	4.69	4.50	4.63
797	NYSE	FIX	Wed, Aug 23, 2000	4.19	4.50	4.19	4.50
796	NYSE	FIX	Tue, Aug 22, 2000	4.19	4.44	4.19	4.25
795	NYSE	FIX	Mon, Aug 21, 2000	3.88	4.13	3.88	4.13
794	NYSE	FIX	Fri, Aug 18, 2000	4.31	4.44	3.81	3.81
793	NYSE	FIX	Thu, Aug 17, 2000	4.06	4.25	4.06	4.25
792	NYSE	FIX	Wed, Aug 16, 2000	4.13	4.19	4.06	4.13
791	NYSE	FIX	Tue, Aug 15, 2000	4.00	4.19	4.00	4.13
790	NYSE	FIX	Mon, Aug 14, 2000	3.94	4.06	3.88	4.06
789	NYSE	FIX	Fri, Aug 11, 2000	3.88	4.13	3.88	4.00
788	NYSE	FIX	Thu, Aug 10, 2000	3.81	3.88	3.81	3.81
787	NYSE	FIX	Wed, Aug 9, 2000	3.94	4.00	3.81	3.81
786	NYSE	FIX	Tue, Aug 8, 2000	4.13	4.19	3.94	3.94
785	NYSE	FIX	Mon, Aug 7, 2000	4.13	4.19	4.06	4.13
784	NYSE	FIX	Fri, Aug 4, 2000	4.19	4.25	4.13	4.19
783	NYSE	FIX	Thu, Aug 3, 2000	4.44	4.44	4.31	4.31
782	NYSE	FIX	Wed, Aug 2, 2000	4.50	4.56	4.38	4.50
781	NYSE	FIX	Tue, Aug 1, 2000	4.44	4.50	4.38	4.50
780	NYSE	FIX	Mon, Jul 31, 2000	4.31	4.44	4.13	4.44
779	NYSE	FIX	Fri, Jul 28, 2000	4.38	4.38	4.25	4.25
778	NYSE	FIX	Thu, Jul 27, 2000	4.56	4.56	4.19	4.31
777	NYSE	FIX	Wed, Jul 26, 2000	4.75	4.81	4.56	4.56
776	NYSE	FIX	Tue, Jul 25, 2000	4.88	4.88	4.75	4.81
775	NYSE	FIX	Mon, Jul 24, 2000	4.69	4.88	4.69	4.81
774	NYSE	FIX	Fri, Jul 21, 2000	4.69	4.81	4.63	4.69
773	NYSE	FIX	Thu, Jul 20, 2000	4.88	4.94	4.63	4.69
772	NYSE	FIX	Wed, Jul 19, 2000	4.94	5.00	4.88	4.88
771	NYSE	FIX	Tue, Jul 18, 2000	4.94	5.00	4.88	4.94
770	NYSE	FIX	Mon, Jul 17, 2000	4.88	5.00	4.88	4.94
769	NYSE	FIX	Fri, Jul 14, 2000	4.25	4.81	4.25	4.75
768	NYSE	FIX	Thu, Jul 13, 2000	3.69	4.19	3.69	4.13
767	NYSE	FIX	Wed, Jul 12, 2000	3.69	3.69	3.38	3.63
766	NYSE	FIX	Tue, Jul 11, 2000	3.81	3.81	3.63	3.69
765	NYSE	FIX	Mon, Jul 10, 2000	3.75	3.88	3.75	3.81
764	NYSE	FIX	Fri, Jul 7, 2000	3.81	3.88	3.75	3.75
763	NYSE	FIX	Thu, Jul 6, 2000	3.81	3.88	3.81	3.88
762	NYSE	FIX	Wed, Jul 5, 2000	4.00	4.00	3.75	3.88
761	NYSE	FIX	Mon, Jul 3, 2000	3.94	4.00	3.94	3.94
760	NYSE	FIX	Fri, Jun 30, 2000	3.88	4.00	3.88	4.00
759	NYSE	FIX	Thu, Jun 29, 2000	3.94	3.94	3.88	3.94
758	NYSE	FIX	Wed, Jun 28, 2000	4.38	4.44	3.88	3.88
757	NYSE	FIX	Tue, Jun 27, 2000	4.88	4.88	4.44	4.81
756	NYSE	FIX	Mon, Jun 26, 2000	5.00	5.00	4.88	4.94
755	NYSE	FIX	Fri, Jun 23, 2000	5.00	5.00	4.88	5.00
754	NYSE	FIX	Thu, Jun 22, 2000	5.06	5.06	4.81	4.94
753	NYSE	FIX	Wed, Jun 21, 2000	5.25	5.25	5.00	5.00
752	NYSE	FIX	Tue, Jun 20, 2000	5.44	5.50	5.31	5.38
751	NYSE	FIX	Mon, Jun 19, 2000	5.50	5.50	5.44	5.50
750	NYSE	FIX	Fri, Jun 16, 2000	5.56	5.56	5.50	5.50
749	NYSE	FIX	Thu, Jun 15, 2000	5.63	5.63	5.50	5.50
748	NYSE	FIX	Wed, Jun 14, 2000	5.56	5.63	5.50	5.63
747	NYSE	FIX	Tue, Jun 13, 2000	5.63	5.63	5.50	5.56
746	NYSE	FIX	Mon, Jun 12, 2000	5.50	5.75	5.50	5.63
745	NYSE	FIX	Fri, Jun 9, 2000	5.25	5.50	5.25	5.44
744	NYSE	FIX	Thu, Jun 8, 2000	5.50	5.63	5.25	5.25
743	NYSE	FIX	Wed, Jun 7, 2000	5.75	5.75	5.44	5.50
742	NYSE	FIX	Tue, Jun 6, 2000	5.94	5.94	5.63	5.75
741	NYSE	FIX	Mon, Jun 5, 2000	6.25	6.25	5.94	6.06
740	NYSE	FIX	Fri, Jun 2, 2000	6.06	6.25	6.06	6.19
739	NYSE	FIX	Thu, Jun 1, 2000	6.06	6.06	6.00	6.06
738	NYSE	FIX	Wed, May 31, 2000	6.25	6.25	6.00	6.06
737	NYSE	FIX	Tue, May 30, 2000	6.19	6.25	6.19	6.19
736	NYSE	FIX	Fri, May 26, 2000	6.25	6.25	6.06	6.19
735	NYSE	FIX	Thu, May 25, 2000	6.25	6.44	6.25	6.25
734	NYSE	FIX	Wed, May 24, 2000	6.31	6.31	6.19	6.31
733	NYSE	FIX	Tue, May 23, 2000	6.38	6.63	6.31	6.31
732	NYSE	FIX	Mon, May 22, 2000	6.63	6.63	6.31	6.44
731	NYSE	FIX	Fri, May 19, 2000	6.88	6.88	6.56	6.56
730	NYSE	FIX	Thu, May 18, 2000	6.88	6.88	6.75	6.75
729	NYSE	FIX	Wed, May 17, 2000	6.88	6.94	6.88	6.94
728	NYSE	FIX	Tue, May 16, 2000	7.00	7.00	6.88	6.94
727	NYSE	FIX	Mon, May 15, 2000	7.00	7.00	6.81	7.00
726	NYSE	FIX	Fri, May 12, 2000	7.00	7.06	6.88	6.88
725	NYSE	FIX	Thu, May 11, 2000	7.06	7.06	6.94	7.00
724	NYSE	FIX	Wed, May 10, 2000	7.06	7.13	7.00	7.00
723	NYSE	FIX	Tue, May 9, 2000	7.06	7.13	7.06	7.06
722	NYSE	FIX	Mon, May 8, 2000	7.06	7.13	7.06	7.06
721	NYSE	FIX	Fri, May 5, 2000	7.00	7.13	6.94	7.00
720	NYSE	FIX	Thu, May 4, 2000	6.81	7.06	6.81	7.06
719	NYSE	FIX	Wed, May 3, 2000	6.94	6.94	6.81	6.88
718	NYSE	FIX	Tue, May 2, 2000	6.88	6.94	6.81	6.88
717	NYSE	FIX	Mon, May 1, 2000	6.88	6.94	6.88	6.94
716	NYSE	FIX	Fri, Apr 28, 2000	6.88	6.94	6.81	6.88
715	NYSE	FIX	Thu, Apr 27, 2000	6.69	6.94	6.69	6.94
714	NYSE	FIX	Wed, Apr 26, 2000	6.69	6.75	6.63	6.69
713	NYSE	FIX	Tue, Apr 25, 2000	6.63	6.69	6.56	6.69
712	NYSE	FIX	Mon, Apr 24, 2000	6.63	6.75	6.63	6.75
711	NYSE	FIX	Thu, Apr 20, 2000	6.69	6.69	6.50	6.56
710	NYSE	FIX	Wed, Apr 19, 2000	6.44	6.69	6.38	6.63
709	NYSE	FIX	Tue, Apr 18, 2000	6.50	6.50	6.25	6.44
708	NYSE	FIX	Mon, Apr 17, 2000	6.25	6.38	6.19	6.38
707	NYSE	FIX	Fri, Apr 14, 2000	6.56	6.69	6.25	6.31
706	NYSE	FIX	Thu, Apr 13, 2000	6.63	6.75	6.63	6.63
705	NYSE	FIX	Wed, Apr 12, 2000	6.75	6.88	6.63	6.69
704	NYSE	FIX	Tue, Apr 11, 2000	6.88	6.88	6.44	6.44
703	NYSE	FIX	Mon, Apr 10, 2000	7.00	7.13	6.88	6.88
702	NYSE	FIX	Fri, Apr 7, 2000	7.13	7.13	6.81	7.06
701	NYSE	FIX	Thu, Apr 6, 2000	6.88	7.50	6.88	7.13
700	NYSE	FIX	Wed, Apr 5, 2000	6.25	6.94	6.25	6.75
699	NYSE	FIX	Tue, Apr 4, 2000	6.56	6.63	5.63	6.00
698	NYSE	FIX	Mon, Apr 3, 2000	6.63	6.81	6.50	6.56
697	NYSE	FIX	Fri, Mar 31, 2000	6.94	7.06	6.38	6.38
696	NYSE	FIX	Thu, Mar 30, 2000	7.50	7.50	6.88	7.00
695	NYSE	FIX	Wed, Mar 29, 2000	7.44	7.50	7.38	7.38
694	NYSE	FIX	Tue, Mar 28, 2000	7.63	7.69	7.38	7.38
693	NYSE	FIX	Mon, Mar 27, 2000	7.63	7.81	7.63	7.69
692	NYSE	FIX	Fri, Mar 24, 2000	8.00	8.00	7.75	7.75
691	NYSE	FIX	Thu, Mar 23, 2000	7.38	8.00	7.38	8.00
690	NYSE	FIX	Wed, Mar 22, 2000	7.56	7.56	7.19	7.31
689	NYSE	FIX	Tue, Mar 21, 2000	7.56	7.63	7.38	7.50
688	NYSE	FIX	Mon, Mar 20, 2000	7.75	7.94	7.63	7.63
687	NYSE	FIX	Fri, Mar 17, 2000	7.63	7.94	7.63	7.81
686	NYSE	FIX	Thu, Mar 16, 2000	7.69	7.88	7.69	7.69
685	NYSE	FIX	Wed, Mar 15, 2000	7.88	7.94	7.75	7.81
684	NYSE	FIX	Tue, Mar 14, 2000	7.94	8.19	7.81	7.94
683	NYSE	FIX	Mon, Mar 13, 2000	7.44	7.88	7.44	7.88
682	NYSE	FIX	Fri, Mar 10, 2000	7.75	7.94	7.50	7.63
681	NYSE	FIX	Thu, Mar 9, 2000	8.00	8.13	7.19	7.63
680	NYSE	FIX	Wed, Mar 8, 2000	8.00	8.06	7.81	7.88
679	NYSE	FIX	Tue, Mar 7, 2000	7.19	7.25	7.19	7.19
678	NYSE	FIX	Mon, Mar 6, 2000	7.50	7.50	7.25	7.31
677	NYSE	FIX	Fri, Mar 3, 2000	7.50	7.69	7.25	7.63
676	NYSE	FIX	Thu, Mar 2, 2000	7.81	7.88	7.50	7.81
675	NYSE	FIX	Wed, Mar 1, 2000	7.75	7.88	7.75	7.81
674	NYSE	FIX	Tue, Feb 29, 2000	8.00	8.00	7.75	7.88
673	NYSE	FIX	Mon, Feb 28, 2000	7.75	8.06	7.75	7.94
672	NYSE	FIX	Fri, Feb 25, 2000	7.88	7.94	7.50	7.56
671	NYSE	FIX	Thu, Feb 24, 2000	8.00	8.13	7.13	8.00
670	NYSE	FIX	Wed, Feb 23, 2000	8.38	8.88	8.25	8.75
669	NYSE	FIX	Tue, Feb 22, 2000	8.38	8.75	8.31	8.38
668	NYSE	FIX	Fri, Feb 18, 2000	8.25	8.69	8.25	8.31
667	NYSE	FIX	Thu, Feb 17, 2000	7.44	9.38	7.44	8.25
666	NYSE	FIX	Wed, Feb 16, 2000	7.25	7.44	7.13	7.38
665	NYSE	FIX	Tue, Feb 15, 2000	7.13	7.25	7.13	7.19
664	NYSE	FIX	Mon, Feb 14, 2000	7.00	7.13	7.00	7.13
663	NYSE	FIX	Fri, Feb 11, 2000	7.00	7.13	7.00	7.00
662	NYSE	FIX	Thu, Feb 10, 2000	6.88	7.19	6.88	7.06
661	NYSE	FIX	Wed, Feb 9, 2000	6.88	6.94	6.88	6.94
660	NYSE	FIX	Tue, Feb 8, 2000	6.88	6.94	6.81	6.81
659	NYSE	FIX	Mon, Feb 7, 2000	6.88	6.94	6.75	6.94
658	NYSE	FIX	Fri, Feb 4, 2000	6.94	7.00	6.81	6.81
657	NYSE	FIX	Thu, Feb 3, 2000	7.00	7.13	6.88	7.00
656	NYSE	FIX	Wed, Feb 2, 2000	7.00	7.13	7.00	7.06
655	NYSE	FIX	Tue, Feb 1, 2000	7.06	7.19	6.94	7.06
654	NYSE	FIX	Mon, Jan 31, 2000	7.13	7.31	7.00	7.00
653	NYSE	FIX	Fri, Jan 28, 2000	7.06	7.31	7.06	7.25
652	NYSE	FIX	Thu, Jan 27, 2000	7.19	7.19	7.00	7.06
651	NYSE	FIX	Wed, Jan 26, 2000	7.19	7.25	7.13	7.19
650	NYSE	FIX	Tue, Jan 25, 2000	7.25	7.25	7.13	7.19
649	NYSE	FIX	Mon, Jan 24, 2000	7.13	7.25	7.06	7.13
648	NYSE	FIX	Fri, Jan 21, 2000	6.94	7.13	6.94	7.00
647	NYSE	FIX	Thu, Jan 20, 2000	7.06	7.06	6.94	7.00
646	NYSE	FIX	Wed, Jan 19, 2000	7.00	7.13	6.94	7.13
645	NYSE	FIX	Tue, Jan 18, 2000	7.06	7.19	7.06	7.19
644	NYSE	FIX	Fri, Jan 14, 2000	7.06	7.19	7.06	7.19
643	NYSE	FIX	Thu, Jan 13, 2000	6.88	7.19	6.81	7.00
642	NYSE	FIX	Wed, Jan 12, 2000	6.88	7.00	6.75	6.81
641	NYSE	FIX	Tue, Jan 11, 2000	7.00	7.00	6.88	6.94
640	NYSE	FIX	Mon, Jan 10, 2000	7.00	7.06	7.00	7.00
639	NYSE	FIX	Fri, Jan 7, 2000	6.94	7.06	6.94	6.94
638	NYSE	FIX	Thu, Jan 6, 2000	6.94	7.13	6.94	7.00
637	NYSE	FIX	Wed, Jan 5, 2000	6.94	7.13	6.94	7.00
636	NYSE	FIX	Tue, Jan 4, 2000	7.00	7.19	6.94	6.94
635	NYSE	FIX	Mon, Jan 3, 2000	7.38	7.38	6.88	7.06
634	NYSE	FIX	Fri, Dec 31, 1999	7.31	7.38	7.19	7.38
633	NYSE	FIX	Thu, Dec 30, 1999	7.13	7.44	7.00	7.44
632	NYSE	FIX	Wed, Dec 29, 1999	7.00	7.19	7.00	7.13
631	NYSE	FIX	Tue, Dec 28, 1999	7.31	7.31	6.81	7.13
630	NYSE	FIX	Mon, Dec 27, 1999	7.63	7.69	7.44	7.44
629	NYSE	FIX	Thu, Dec 23, 1999	7.13	7.69	7.13	7.69
628	NYSE	FIX	Wed, Dec 22, 1999	7.00	7.25	6.88	7.25
627	NYSE	FIX	Tue, Dec 21, 1999	7.13	7.13	6.69	7.06
626	NYSE	FIX	Mon, Dec 20, 1999	7.00	7.19	7.00	7.00
625	NYSE	FIX	Fri, Dec 17, 1999	6.50	7.06	6.50	7.06
624	NYSE	FIX	Thu, Dec 16, 1999	6.81	6.94	6.50	6.63
623	NYSE	FIX	Wed, Dec 15, 1999	6.94	6.94	6.56	6.69
622	NYSE	FIX	Tue, Dec 14, 1999	7.13	7.25	7.00	7.00
621	NYSE	FIX	Mon, Dec 13, 1999	7.25	7.38	7.13	7.19
620	NYSE	FIX	Fri, Dec 10, 1999	7.31	7.38	7.06	7.38
619	NYSE	FIX	Thu, Dec 9, 1999	7.13	7.38	7.13	7.38
618	NYSE	FIX	Wed, Dec 8, 1999	7.13	7.50	7.00	7.19
617	NYSE	FIX	Tue, Dec 7, 1999	7.25	7.38	7.00	7.13
616	NYSE	FIX	Mon, Dec 6, 1999	7.75	7.75	7.25	7.25
615	NYSE	FIX	Fri, Dec 3, 1999	7.63	7.88	7.38	7.88
614	NYSE	FIX	Thu, Dec 2, 1999	7.75	7.81	7.44	7.56
613	NYSE	FIX	Wed, Dec 1, 1999	8.19	8.44	7.81	7.94
612	NYSE	FIX	Tue, Nov 30, 1999	8.50	8.63	8.00	8.25
611	NYSE	FIX	Mon, Nov 29, 1999	8.63	8.94	8.38	8.63
610	NYSE	FIX	Fri, Nov 26, 1999	9.00	9.00	8.75	8.75
609	NYSE	FIX	Wed, Nov 24, 1999	8.06	9.00	8.00	9.00
608	NYSE	FIX	Tue, Nov 23, 1999	7.94	8.75	7.81	8.06
607	NYSE	FIX	Mon, Nov 22, 1999	8.38	8.38	7.75	7.94
606	NYSE	FIX	Fri, Nov 19, 1999	8.81	8.88	8.25	8.38
605	NYSE	FIX	Thu, Nov 18, 1999	8.38	9.00	8.31	8.75
604	NYSE	FIX	Wed, Nov 17, 1999	8.13	8.38	8.13	8.31
603	NYSE	FIX	Tue, Nov 16, 1999	7.88	8.50	7.88	8.06
602	NYSE	FIX	Mon, Nov 15, 1999	7.19	8.19	7.13	7.88
601	NYSE	FIX	Fri, Nov 12, 1999	7.00	7.19	7.00	7.19
600	NYSE	FIX	Thu, Nov 11, 1999	7.06	7.19	7.00	7.13
599	NYSE	FIX	Wed, Nov 10, 1999	7.13	7.19	7.00	7.19
598	NYSE	FIX	Tue, Nov 9, 1999	7.44	7.44	7.13	7.13
597	NYSE	FIX	Mon, Nov 8, 1999	7.38	7.63	7.25	7.31
596	NYSE	FIX	Fri, Nov 5, 1999	7.00	7.31	6.94	7.25
595	NYSE	FIX	Thu, Nov 4, 1999	7.19	7.25	6.88	7.06
594	NYSE	FIX	Wed, Nov 3, 1999	7.25	7.38	7.13	7.25
593	NYSE	FIX	Tue, Nov 2, 1999	7.38	7.38	7.19	7.19
592	NYSE	FIX	Mon, Nov 1, 1999	7.31	7.69	7.19	7.63
591	NYSE	FIX	Fri, Oct 29, 1999	7.50	7.69	7.25	7.25
590	NYSE	FIX	Thu, Oct 28, 1999	8.25	8.44	7.44	7.50
589	NYSE	FIX	Wed, Oct 27, 1999	8.38	8.50	7.88	8.31
588	NYSE	FIX	Tue, Oct 26, 1999	8.19	8.69	8.19	8.50
587	NYSE	FIX	Mon, Oct 25, 1999	7.50	7.94	7.50	7.88
586	NYSE	FIX	Fri, Oct 22, 1999	7.06	7.50	7.06	7.50
585	NYSE	FIX	Thu, Oct 21, 1999	7.00	7.13	7.00	7.06
584	NYSE	FIX	Wed, Oct 20, 1999	6.88	7.25	6.81	7.13
583	NYSE	FIX	Tue, Oct 19, 1999	6.88	7.06	6.56	6.81
582	NYSE	FIX	Mon, Oct 18, 1999	6.88	6.94	6.63	6.81
581	NYSE	FIX	Fri, Oct 15, 1999	7.00	7.06	6.75	6.88
580	NYSE	FIX	Thu, Oct 14, 1999	7.25	7.25	6.88	7.13
579	NYSE	FIX	Wed, Oct 13, 1999	7.13	7.31	6.88	7.25
578	NYSE	FIX	Tue, Oct 12, 1999	7.50	7.50	7.00	7.19
577	NYSE	FIX	Mon, Oct 11, 1999	7.50	7.63	7.31	7.38
576	NYSE	FIX	Fri, Oct 8, 1999	7.25	7.50	7.19	7.50
575	NYSE	FIX	Thu, Oct 7, 1999	6.94	7.19	6.63	7.19
574	NYSE	FIX	Wed, Oct 6, 1999	6.69	7.19	6.63	6.75
573	NYSE	FIX	Tue, Oct 5, 1999	7.50	7.50	6.44	6.50
572	NYSE	FIX	Mon, Oct 4, 1999	11.63	11.69	11.50	11.69
571	NYSE	FIX	Fri, Oct 1, 1999	11.75	12.00	11.38	11.63
570	NYSE	FIX	Thu, Sep 30, 1999	11.69	11.88	11.25	11.81
569	NYSE	FIX	Wed, Sep 29, 1999	11.75	11.75	11.63	11.69
568	NYSE	FIX	Tue, Sep 28, 1999	12.06	12.13	11.69	11.75
567	NYSE	FIX	Mon, Sep 27, 1999	12.13	12.31	12.00	12.00
566	NYSE	FIX	Fri, Sep 24, 1999	12.44	12.56	12.13	12.19
565	NYSE	FIX	Thu, Sep 23, 1999	12.63	12.75	12.38	12.50
564	NYSE	FIX	Wed, Sep 22, 1999	12.81	12.94	12.69	12.75
563	NYSE	FIX	Tue, Sep 21, 1999	13.69	13.69	12.44	12.75
562	NYSE	FIX	Mon, Sep 20, 1999	13.81	13.94	13.69	13.75
561	NYSE	FIX	Fri, Sep 17, 1999	14.00	14.13	13.88	13.94
560	NYSE	FIX	Thu, Sep 16, 1999	14.38	14.38	14.06	14.06
559	NYSE	FIX	Wed, Sep 15, 1999	14.25	14.63	14.13	14.38
558	NYSE	FIX	Tue, Sep 14, 1999	14.88	14.94	14.25	14.31
557	NYSE	FIX	Mon, Sep 13, 1999	14.88	14.88	14.56	14.88
556	NYSE	FIX	Fri, Sep 10, 1999	14.75	15.00	14.56	15.00
555	NYSE	FIX	Thu, Sep 9, 1999	15.00	15.00	14.75	14.88
554	NYSE	FIX	Wed, Sep 8, 1999	15.63	15.63	15.00	15.06
553	NYSE	FIX	Tue, Sep 7, 1999	15.38	15.69	15.38	15.69
552	NYSE	FIX	Fri, Sep 3, 1999	14.56	15.25	14.50	15.25
551	NYSE	FIX	Thu, Sep 2, 1999	14.25	14.50	14.25	14.50
550	NYSE	FIX	Wed, Sep 1, 1999	14.00	14.25	14.00	14.25
549	NYSE	FIX	Tue, Aug 31, 1999	14.00	14.19	13.81	14.13
548	NYSE	FIX	Mon, Aug 30, 1999	14.13	14.13	13.94	13.94
547	NYSE	FIX	Fri, Aug 27, 1999	14.06	14.25	14.06	14.19
546	NYSE	FIX	Thu, Aug 26, 1999	14.06	14.25	14.06	14.19
545	NYSE	FIX	Wed, Aug 25, 1999	14.25	14.31	14.00	14.19
544	NYSE	FIX	Tue, Aug 24, 1999	14.88	14.88	14.00	14.19
543	NYSE	FIX	Mon, Aug 23, 1999	14.13	14.94	14.13	14.75
542	NYSE	FIX	Fri, Aug 20, 1999	13.00	14.00	13.00	14.00
541	NYSE	FIX	Thu, Aug 19, 1999	13.31	13.31	12.75	12.94
540	NYSE	FIX	Wed, Aug 18, 1999	14.00	14.00	13.38	13.38
539	NYSE	FIX	Tue, Aug 17, 1999	14.13	14.13	13.75	13.88
538	NYSE	FIX	Mon, Aug 16, 1999	14.50	14.50	13.94	14.00
537	NYSE	FIX	Fri, Aug 13, 1999	14.75	14.88	14.50	14.63
536	NYSE	FIX	Thu, Aug 12, 1999	14.75	14.88	14.56	14.81
535	NYSE	FIX	Wed, Aug 11, 1999	14.25	14.63	14.25	14.63
534	NYSE	FIX	Tue, Aug 10, 1999	14.38	14.50	13.88	14.13
533	NYSE	FIX	Mon, Aug 9, 1999	15.00	15.13	14.50	14.50
532	NYSE	FIX	Fri, Aug 6, 1999	15.06	15.06	14.31	14.94
531	NYSE	FIX	Thu, Aug 5, 1999	15.94	15.94	14.94	15.06
530	NYSE	FIX	Wed, Aug 4, 1999	15.94	16.00	15.75	15.94
529	NYSE	FIX	Tue, Aug 3, 1999	15.69	15.94	15.69	15.88
528	NYSE	FIX	Mon, Aug 2, 1999	16.00	16.00	15.75	15.94
527	NYSE	FIX	Fri, Jul 30, 1999	16.63	16.69	16.00	16.13
526	NYSE	FIX	Thu, Jul 29, 1999	16.81	16.81	16.63	16.69
525	NYSE	FIX	Wed, Jul 28, 1999	17.00	17.00	16.88	16.94
524	NYSE	FIX	Tue, Jul 27, 1999	16.63	17.00	16.31	17.00
523	NYSE	FIX	Mon, Jul 26, 1999	17.13	17.25	16.56	16.63
522	NYSE	FIX	Fri, Jul 23, 1999	16.56	17.06	16.38	17.06
521	NYSE	FIX	Thu, Jul 22, 1999	17.13	17.19	16.50	16.63
520	NYSE	FIX	Wed, Jul 21, 1999	16.63	17.69	16.63	17.06
519	NYSE	FIX	Tue, Jul 20, 1999	16.00	16.81	16.00	16.44
518	NYSE	FIX	Mon, Jul 19, 1999	16.88	16.88	15.75	16.00
517	NYSE	FIX	Fri, Jul 16, 1999	17.19	17.38	17.00	17.13
516	NYSE	FIX	Thu, Jul 15, 1999	17.50	17.50	17.31	17.38
515	NYSE	FIX	Wed, Jul 14, 1999	17.31	17.44	17.06	17.44
514	NYSE	FIX	Tue, Jul 13, 1999	17.63	17.88	17.25	17.31
513	NYSE	FIX	Mon, Jul 12, 1999	18.00	18.06	17.63	17.63
512	NYSE	FIX	Fri, Jul 9, 1999	18.50	18.50	18.00	18.06
511	NYSE	FIX	Thu, Jul 8, 1999	18.13	18.63	18.00	18.44
510	NYSE	FIX	Wed, Jul 7, 1999	18.00	18.19	17.94	18.06
509	NYSE	FIX	Tue, Jul 6, 1999	18.25	18.25	18.00	18.00
508	NYSE	FIX	Fri, Jul 2, 1999	18.19	18.19	17.88	18.19
507	NYSE	FIX	Thu, Jul 1, 1999	18.00	18.38	18.00	18.06
506	NYSE	FIX	Wed, Jun 30, 1999	18.44	18.56	18.00	18.00
505	NYSE	FIX	Tue, Jun 29, 1999	17.75	18.50	17.56	18.38
504	NYSE	FIX	Mon, Jun 28, 1999	17.75	17.81	17.56	17.81
503	NYSE	FIX	Fri, Jun 25, 1999	17.56	17.69	17.56	17.69
502	NYSE	FIX	Thu, Jun 24, 1999	17.88	17.88	17.44	17.69
501	NYSE	FIX	Wed, Jun 23, 1999	17.56	17.88	17.56	17.88
500	NYSE	FIX	Tue, Jun 22, 1999	17.63	17.94	17.63	17.69
499	NYSE	FIX	Mon, Jun 21, 1999	17.63	17.63	17.44	17.63
498	NYSE	FIX	Fri, Jun 18, 1999	17.88	17.88	17.44	17.50
497	NYSE	FIX	Thu, Jun 17, 1999	17.19	17.81	17.19	17.75
496	NYSE	FIX	Wed, Jun 16, 1999	16.50	17.19	16.50	17.19
495	NYSE	FIX	Tue, Jun 15, 1999	15.88	16.56	15.88	16.56
494	NYSE	FIX	Mon, Jun 14, 1999	15.81	16.00	15.50	15.81
493	NYSE	FIX	Fri, Jun 11, 1999	16.00	16.00	15.81	16.00
492	NYSE	FIX	Thu, Jun 10, 1999	16.06	16.06	15.81	15.88
491	NYSE	FIX	Wed, Jun 9, 1999	16.19	16.19	15.75	16.13
490	NYSE	FIX	Tue, Jun 8, 1999	15.94	16.25	15.94	16.19
489	NYSE	FIX	Mon, Jun 7, 1999	15.81	16.00	15.81	15.88
488	NYSE	FIX	Fri, Jun 4, 1999	16.13	16.13	15.75	15.81
487	NYSE	FIX	Thu, Jun 3, 1999	16.00	16.13	15.88	16.06
486	NYSE	FIX	Wed, Jun 2, 1999	16.06	16.25	15.75	15.88
485	NYSE	FIX	Tue, Jun 1, 1999	15.88	16.06	15.75	16.06
484	NYSE	FIX	Fri, May 28, 1999	16.63	16.63	15.25	15.75
483	NYSE	FIX	Thu, May 27, 1999	17.19	17.19	16.63	16.63
482	NYSE	FIX	Wed, May 26, 1999	17.19	17.69	17.19	17.25
481	NYSE	FIX	Tue, May 25, 1999	16.44	17.19	16.44	17.19
480	NYSE	FIX	Mon, May 24, 1999	16.63	16.69	16.31	16.44
479	NYSE	FIX	Fri, May 21, 1999	16.31	16.50	16.13	16.50
478	NYSE	FIX	Thu, May 20, 1999	16.50	16.69	16.31	16.31
477	NYSE	FIX	Wed, May 19, 1999	16.94	16.94	16.38	16.38
476	NYSE	FIX	Tue, May 18, 1999	17.13	17.13	16.75	16.94
475	NYSE	FIX	Mon, May 17, 1999	17.13	17.13	16.13	17.00
474	NYSE	FIX	Fri, May 14, 1999	17.50	17.50	17.13	17.25
473	NYSE	FIX	Thu, May 13, 1999	17.38	18.13	17.25	17.63
472	NYSE	FIX	Wed, May 12, 1999	16.19	17.75	16.19	17.69
471	NYSE	FIX	Tue, May 11, 1999	14.88	16.38	14.75	16.31
470	NYSE	FIX	Mon, May 10, 1999	15.44	15.44	14.94	14.94
469	NYSE	FIX	Fri, May 7, 1999	16.06	16.19	15.38	15.38
468	NYSE	FIX	Thu, May 6, 1999	15.31	16.25	15.25	16.13
467	NYSE	FIX	Wed, May 5, 1999	16.13	16.13	15.25	15.38
466	NYSE	FIX	Tue, May 4, 1999	16.25	16.38	16.06	16.13
465	NYSE	FIX	Mon, May 3, 1999	16.00	16.50	15.63	16.13
464	NYSE	FIX	Fri, Apr 30, 1999	16.00	16.06	15.56	15.75
463	NYSE	FIX	Thu, Apr 29, 1999	16.00	16.25	15.75	16.00
462	NYSE	FIX	Wed, Apr 28, 1999	15.75	16.00	15.50	15.88
461	NYSE	FIX	Tue, Apr 27, 1999	15.69	15.75	15.50	15.63
460	NYSE	FIX	Mon, Apr 26, 1999	15.94	16.25	15.31	15.56
459	NYSE	FIX	Fri, Apr 23, 1999	15.50	15.94	15.50	15.88
458	NYSE	FIX	Thu, Apr 22, 1999	16.00	16.00	15.19	15.56
457	NYSE	FIX	Wed, Apr 21, 1999	15.75	16.06	15.63	15.94
456	NYSE	FIX	Tue, Apr 20, 1999	15.19	15.63	15.06	15.63
455	NYSE	FIX	Mon, Apr 19, 1999	14.94	15.94	14.88	15.31
454	NYSE	FIX	Fri, Apr 16, 1999	15.13	15.13	14.63	14.69
453	NYSE	FIX	Thu, Apr 15, 1999	15.44	15.63	15.13	15.19
452	NYSE	FIX	Wed, Apr 14, 1999	15.13	15.88	15.13	15.38
451	NYSE	FIX	Tue, Apr 13, 1999	13.75	14.44	13.69	14.38
450	NYSE	FIX	Mon, Apr 12, 1999	13.25	13.63	13.13	13.63
449	NYSE	FIX	Fri, Apr 9, 1999	13.94	13.94	13.50	13.94
448	NYSE	FIX	Thu, Apr 8, 1999	14.50	14.50	13.25	14.00
447	NYSE	FIX	Wed, Apr 7, 1999	14.94	14.94	14.50	14.50
446	NYSE	FIX	Tue, Apr 6, 1999	14.94	15.13	14.75	14.94
445	NYSE	FIX	Mon, Apr 5, 1999	14.75	15.13	14.63	15.00
444	NYSE	FIX	Thu, Apr 1, 1999	14.63	14.75	14.50	14.69
443	NYSE	FIX	Wed, Mar 31, 1999	14.94	14.94	14.38	14.63
442	NYSE	FIX	Tue, Mar 30, 1999	15.50	15.50	14.75	14.88
441	NYSE	FIX	Mon, Mar 29, 1999	15.50	16.50	15.31	15.38
440	NYSE	FIX	Fri, Mar 26, 1999	15.50	16.63	14.25	15.00
439	NYSE	FIX	Thu, Mar 25, 1999	12.50	13.38	12.50	13.25
438	NYSE	FIX	Wed, Mar 24, 1999	11.81	12.50	11.81	12.44
437	NYSE	FIX	Tue, Mar 23, 1999	11.50	11.81	11.50	11.75
436	NYSE	FIX	Mon, Mar 22, 1999	11.75	11.75	11.38	11.63
435	NYSE	FIX	Fri, Mar 19, 1999	11.63	11.88	11.63	11.81
434	NYSE	FIX	Thu, Mar 18, 1999	11.81	12.00	11.63	11.88
433	NYSE	FIX	Wed, Mar 17, 1999	12.13	12.13	11.75	11.88
432	NYSE	FIX	Tue, Mar 16, 1999	12.38	12.38	12.19	12.25
431	NYSE	FIX	Mon, Mar 15, 1999	12.38	12.44	12.25	12.38
430	NYSE	FIX	Fri, Mar 12, 1999	12.50	12.56	12.25	12.25
429	NYSE	FIX	Thu, Mar 11, 1999	12.63	12.63	12.38	12.44
428	NYSE	FIX	Wed, Mar 10, 1999	12.56	12.69	12.44	12.44
427	NYSE	FIX	Tue, Mar 9, 1999	12.75	12.75	12.50	12.50
426	NYSE	FIX	Mon, Mar 8, 1999	13.13	13.13	12.63	12.69
425	NYSE	FIX	Fri, Mar 5, 1999	12.75	13.25	12.75	13.13
424	NYSE	FIX	Thu, Mar 4, 1999	13.13	13.13	12.56	12.69
423	NYSE	FIX	Wed, Mar 3, 1999	13.81	13.81	13.00	13.00
422	NYSE	FIX	Tue, Mar 2, 1999	13.88	14.13	13.75	13.81
421	NYSE	FIX	Mon, Mar 1, 1999	13.50	14.00	13.00	13.88
420	NYSE	FIX	Fri, Feb 26, 1999	14.75	14.75	13.25	13.50
419	NYSE	FIX	Thu, Feb 25, 1999	15.25	15.63	14.75	14.75
418	NYSE	FIX	Wed, Feb 24, 1999	15.25	15.50	14.81	14.81
417	NYSE	FIX	Tue, Feb 23, 1999	15.00	15.25	15.00	15.13
416	NYSE	FIX	Mon, Feb 22, 1999	14.63	15.00	14.63	15.00
415	NYSE	FIX	Fri, Feb 19, 1999	15.00	15.00	14.38	14.50
414	NYSE	FIX	Thu, Feb 18, 1999	15.00	15.38	14.94	15.00
413	NYSE	FIX	Wed, Feb 17, 1999	15.13	15.13	14.75	14.81
412	NYSE	FIX	Tue, Feb 16, 1999	15.81	15.88	15.06	15.13
411	NYSE	FIX	Fri, Feb 12, 1999	16.00	16.06	15.75	15.88
410	NYSE	FIX	Thu, Feb 11, 1999	15.69	16.00	15.69	16.00
409	NYSE	FIX	Wed, Feb 10, 1999	15.13	15.56	15.00	15.56
408	NYSE	FIX	Tue, Feb 9, 1999	15.81	15.81	15.50	15.63
407	NYSE	FIX	Mon, Feb 8, 1999	16.19	16.31	15.63	15.75
406	NYSE	FIX	Fri, Feb 5, 1999	16.88	16.88	16.13	16.13
405	NYSE	FIX	Thu, Feb 4, 1999	16.75	17.00	16.75	17.00
404	NYSE	FIX	Wed, Feb 3, 1999	16.94	16.94	16.50	16.69
403	NYSE	FIX	Tue, Feb 2, 1999	17.50	17.50	16.63	16.94
402	NYSE	FIX	Mon, Feb 1, 1999	18.00	18.25	17.38	17.75
401	NYSE	FIX	Fri, Jan 29, 1999	17.00	18.00	16.88	18.00
400	NYSE	FIX	Thu, Jan 28, 1999	17.06	17.06	17.00	17.06
399	NYSE	FIX	Wed, Jan 27, 1999	17.13	17.13	16.88	16.94
398	NYSE	FIX	Tue, Jan 26, 1999	17.00	17.06	17.00	17.00
397	NYSE	FIX	Mon, Jan 25, 1999	16.94	17.06	16.88	17.06
396	NYSE	FIX	Fri, Jan 22, 1999	17.25	17.38	16.75	16.88
395	NYSE	FIX	Thu, Jan 21, 1999	17.44	17.56	17.13	17.25
394	NYSE	FIX	Wed, Jan 20, 1999	17.50	18.00	17.38	17.56
393	NYSE	FIX	Tue, Jan 19, 1999	17.75	18.00	17.63	18.00
392	NYSE	FIX	Fri, Jan 15, 1999	18.19	18.19	17.94	18.00
391	NYSE	FIX	Thu, Jan 14, 1999	17.94	18.50	17.81	18.25
390	NYSE	FIX	Wed, Jan 13, 1999	17.13	17.63	17.00	17.63
389	NYSE	FIX	Tue, Jan 12, 1999	18.00	18.03	17.25	17.25
388	NYSE	FIX	Mon, Jan 11, 1999	18.00	18.25	17.63	17.63
387	NYSE	FIX	Fri, Jan 8, 1999	17.56	18.00	17.50	17.94
386	NYSE	FIX	Thu, Jan 7, 1999	17.63	17.69	17.50	17.50
385	NYSE	FIX	Wed, Jan 6, 1999	17.75	17.88	17.63	17.69
384	NYSE	FIX	Tue, Jan 5, 1999	18.13	18.13	17.75	17.75
383	NYSE	FIX	Mon, Jan 4, 1999	17.75	18.25	17.75	18.13
382	NYSE	FIX	Thu, Dec 31, 1998	17.75	17.88	17.63	17.88
381	NYSE	FIX	Wed, Dec 30, 1998	18.00	18.00	17.75	17.75
380	NYSE	FIX	Tue, Dec 29, 1998	18.00	18.00	17.69	17.88
379	NYSE	FIX	Mon, Dec 28, 1998	17.31	18.00	17.13	18.00
378	NYSE	FIX	Thu, Dec 24, 1998	17.00	17.50	17.00	17.25
377	NYSE	FIX	Wed, Dec 23, 1998	16.88	17.00	16.69	17.00
376	NYSE	FIX	Tue, Dec 22, 1998	17.38	17.38	16.63	16.81
375	NYSE	FIX	Mon, Dec 21, 1998	17.94	17.94	17.38	17.44
374	NYSE	FIX	Fri, Dec 18, 1998	18.75	18.75	17.88	17.88
373	NYSE	FIX	Thu, Dec 17, 1998	18.88	18.88	18.63	18.69
372	NYSE	FIX	Wed, Dec 16, 1998	19.00	19.00	18.88	18.94
371	NYSE	FIX	Tue, Dec 15, 1998	18.88	19.00	18.88	19.00
370	NYSE	FIX	Mon, Dec 14, 1998	19.00	19.00	18.81	18.88
369	NYSE	FIX	Fri, Dec 11, 1998	19.13	19.13	18.94	19.06
368	NYSE	FIX	Thu, Dec 10, 1998	20.00	20.00	19.25	19.25
367	NYSE	FIX	Wed, Dec 9, 1998	19.94	20.00	19.88	19.94
366	NYSE	FIX	Tue, Dec 8, 1998	19.81	19.94	19.81	19.94
365	NYSE	FIX	Mon, Dec 7, 1998	19.63	20.00	19.63	20.00
364	NYSE	FIX	Fri, Dec 4, 1998	19.19	19.56	19.13	19.50
363	NYSE	FIX	Thu, Dec 3, 1998	19.69	19.88	19.25	19.31
362	NYSE	FIX	Wed, Dec 2, 1998	19.50	20.00	19.50	19.56
361	NYSE	FIX	Tue, Dec 1, 1998	18.88	19.63	18.88	19.63
360	NYSE	FIX	Mon, Nov 30, 1998	18.25	18.75	18.19	18.75
359	NYSE	FIX	Fri, Nov 27, 1998	18.13	18.19	18.13	18.19
358	NYSE	FIX	Wed, Nov 25, 1998	18.81	18.81	18.25	18.25
357	NYSE	FIX	Tue, Nov 24, 1998	19.63	19.63	18.75	18.81
356	NYSE	FIX	Mon, Nov 23, 1998	20.50	20.50	19.50	19.50
355	NYSE	FIX	Fri, Nov 20, 1998	19.63	20.50	19.63	20.50
354	NYSE	FIX	Thu, Nov 19, 1998	19.75	20.25	19.63	19.94
353	NYSE	FIX	Wed, Nov 18, 1998	19.75	20.00	19.44	19.88
352	NYSE	FIX	Tue, Nov 17, 1998	18.25	19.69	18.25	19.63
351	NYSE	FIX	Mon, Nov 16, 1998	17.88	18.31	17.88	18.25
350	NYSE	FIX	Fri, Nov 13, 1998	18.13	18.13	17.88	17.88
349	NYSE	FIX	Thu, Nov 12, 1998	18.63	18.69	18.00	18.00
348	NYSE	FIX	Wed, Nov 11, 1998	18.38	18.63	18.38	18.63
347	NYSE	FIX	Tue, Nov 10, 1998	18.56	18.56	18.06	18.38
346	NYSE	FIX	Mon, Nov 9, 1998	19.00	19.13	18.50	18.50
345	NYSE	FIX	Fri, Nov 6, 1998	18.88	19.19	18.88	18.94
344	NYSE	FIX	Thu, Nov 5, 1998	19.38	19.38	18.75	18.94
343	NYSE	FIX	Wed, Nov 4, 1998	19.13	19.25	18.31	19.25
342	NYSE	FIX	Tue, Nov 3, 1998	19.31	19.38	19.06	19.13
341	NYSE	FIX	Mon, Nov 2, 1998	19.13	20.00	19.13	19.31
340	NYSE	FIX	Fri, Oct 30, 1998	17.38	19.00	17.38	19.00
339	NYSE	FIX	Thu, Oct 29, 1998	16.88	17.38	16.88	17.38
338	NYSE	FIX	Wed, Oct 28, 1998	17.06	17.06	16.75	16.88
337	NYSE	FIX	Tue, Oct 27, 1998	16.94	17.25	16.94	17.00
336	NYSE	FIX	Mon, Oct 26, 1998	17.63	17.63	16.81	16.94
335	NYSE	FIX	Fri, Oct 23, 1998	16.63	17.50	16.63	17.50
334	NYSE	FIX	Thu, Oct 22, 1998	16.00	16.75	16.00	16.69
333	NYSE	FIX	Wed, Oct 21, 1998	16.00	16.06	15.88	15.94
332	NYSE	FIX	Tue, Oct 20, 1998	16.19	16.25	16.00	16.06
331	NYSE	FIX	Mon, Oct 19, 1998	16.13	16.25	16.09	16.16
330	NYSE	FIX	Fri, Oct 16, 1998	15.50	16.31	15.50	16.19
329	NYSE	FIX	Thu, Oct 15, 1998	14.44	15.25	14.19	15.25
328	NYSE	FIX	Wed, Oct 14, 1998	15.25	15.25	14.31	14.31
327	NYSE	FIX	Tue, Oct 13, 1998	15.25	15.63	15.19	15.25
326	NYSE	FIX	Mon, Oct 12, 1998	16.13	16.13	15.00	15.13
325	NYSE	FIX	Fri, Oct 9, 1998	16.50	16.50	16.06	16.13
324	NYSE	FIX	Thu, Oct 8, 1998	16.63	16.63	16.25	16.50
323	NYSE	FIX	Wed, Oct 7, 1998	16.88	16.88	15.94	16.63
322	NYSE	FIX	Tue, Oct 6, 1998	17.13	17.38	16.69	16.81
321	NYSE	FIX	Mon, Oct 5, 1998	18.38	18.38	17.50	17.50
320	NYSE	FIX	Fri, Oct 2, 1998	19.06	19.06	18.25	18.38
319	NYSE	FIX	Thu, Oct 1, 1998	20.13	20.13	18.94	19.00
318	NYSE	FIX	Wed, Sep 30, 1998	18.63	20.13	18.63	20.13
317	NYSE	FIX	Tue, Sep 29, 1998	18.25	18.75	18.19	18.63
316	NYSE	FIX	Mon, Sep 28, 1998	18.63	18.75	18.06	18.06
315	NYSE	FIX	Fri, Sep 25, 1998	17.75	19.00	17.63	18.69
314	NYSE	FIX	Thu, Sep 24, 1998	17.94	17.94	17.38	17.63
313	NYSE	FIX	Wed, Sep 23, 1998	16.75	18.50	16.75	18.06
312	NYSE	FIX	Tue, Sep 22, 1998	15.88	16.69	15.63	16.69
311	NYSE	FIX	Mon, Sep 21, 1998	15.94	16.00	15.63	15.88
310	NYSE	FIX	Fri, Sep 18, 1998	16.00	16.00	15.63	15.94
309	NYSE	FIX	Thu, Sep 17, 1998	15.88	15.88	15.56	15.69
308	NYSE	FIX	Wed, Sep 16, 1998	16.44	16.44	16.00	16.13
307	NYSE	FIX	Tue, Sep 15, 1998	16.00	16.19	15.75	16.19
306	NYSE	FIX	Mon, Sep 14, 1998	16.69	16.75	16.25	16.25
305	NYSE	FIX	Fri, Sep 11, 1998	15.25	16.56	15.25	16.56
304	NYSE	FIX	Thu, Sep 10, 1998	16.38	16.50	15.31	15.31
303	NYSE	FIX	Wed, Sep 9, 1998	17.94	17.94	16.31	16.31
302	NYSE	FIX	Tue, Sep 8, 1998	17.88	18.00	17.88	17.94
301	NYSE	FIX	Fri, Sep 4, 1998	18.00	18.06	17.31	17.50
300	NYSE	FIX	Thu, Sep 3, 1998	18.81	18.88	18.50	18.50
299	NYSE	FIX	Wed, Sep 2, 1998	19.19	19.19	18.94	18.94
298	NYSE	FIX	Tue, Sep 1, 1998	17.75	19.06	17.75	19.06
297	NYSE	FIX	Mon, Aug 31, 1998	19.13	19.13	17.81	17.88
296	NYSE	FIX	Fri, Aug 28, 1998	19.69	19.75	19.19	19.25
295	NYSE	FIX	Thu, Aug 27, 1998	20.00	20.06	19.63	19.69
294	NYSE	FIX	Wed, Aug 26, 1998	20.63	20.69	20.00	20.06
293	NYSE	FIX	Tue, Aug 25, 1998	20.25	21.25	20.25	20.75
292	NYSE	FIX	Mon, Aug 24, 1998	19.88	20.13	19.88	20.13
291	NYSE	FIX	Fri, Aug 21, 1998	20.13	20.13	19.50	19.81
290	NYSE	FIX	Thu, Aug 20, 1998	20.56	20.56	20.06	20.06
289	NYSE	FIX	Wed, Aug 19, 1998	21.38	21.38	20.50	20.50
288	NYSE	FIX	Tue, Aug 18, 1998	20.50	21.81	20.50	21.50
287	NYSE	FIX	Mon, Aug 17, 1998	20.31	20.50	20.25	20.50
286	NYSE	FIX	Fri, Aug 14, 1998	20.25	20.63	20.25	20.44
285	NYSE	FIX	Thu, Aug 13, 1998	20.81	20.81	20.25	20.25
284	NYSE	FIX	Wed, Aug 12, 1998	19.69	20.81	19.69	20.81
283	NYSE	FIX	Tue, Aug 11, 1998	20.13	20.13	19.50	19.63
282	NYSE	FIX	Mon, Aug 10, 1998	19.63	20.25	19.63	20.25
281	NYSE	FIX	Fri, Aug 7, 1998	19.94	20.25	19.56	19.63
280	NYSE	FIX	Thu, Aug 6, 1998	20.00	20.63	19.88	19.94
279	NYSE	FIX	Wed, Aug 5, 1998	20.63	20.75	19.88	19.94
278	NYSE	FIX	Tue, Aug 4, 1998	21.88	21.88	19.88	20.63
277	NYSE	FIX	Mon, Aug 3, 1998	22.13	22.19	21.56	21.88
276	NYSE	FIX	Fri, Jul 31, 1998	22.50	22.63	22.31	22.31
275	NYSE	FIX	Thu, Jul 30, 1998	22.63	22.69	22.25	22.50
274	NYSE	FIX	Wed, Jul 29, 1998	22.50	22.81	22.50	22.63
273	NYSE	FIX	Tue, Jul 28, 1998	23.00	23.00	22.25	22.38
272	NYSE	FIX	Mon, Jul 27, 1998	23.88	23.88	22.94	23.13
271	NYSE	FIX	Fri, Jul 24, 1998	24.13	24.25	23.75	23.88
270	NYSE	FIX	Thu, Jul 23, 1998	24.31	24.56	24.13	24.25
269	NYSE	FIX	Wed, Jul 22, 1998	24.69	24.69	24.25	24.31
268	NYSE	FIX	Tue, Jul 21, 1998	24.75	25.00	24.63	24.69
267	NYSE	FIX	Mon, Jul 20, 1998	24.88	24.88	24.56	24.75
266	NYSE	FIX	Fri, Jul 17, 1998	24.81	24.88	24.50	24.75
265	NYSE	FIX	Thu, Jul 16, 1998	25.06	25.06	24.50	24.56
264	NYSE	FIX	Wed, Jul 15, 1998	25.50	25.50	25.06	25.13
263	NYSE	FIX	Tue, Jul 14, 1998	26.19	26.25	25.88	25.88
262	NYSE	FIX	Mon, Jul 13, 1998	25.63	26.63	25.63	26.19
261	NYSE	FIX	Fri, Jul 10, 1998	25.25	25.63	25.06	25.63
260	NYSE	FIX	Thu, Jul 9, 1998	24.13	25.25	24.00	25.13
259	NYSE	FIX	Wed, Jul 8, 1998	24.25	24.25	23.88	24.06
258	NYSE	FIX	Tue, Jul 7, 1998	24.00	24.50	23.75	24.50
257	NYSE	FIX	Mon, Jul 6, 1998	23.94	24.50	23.75	24.13
256	NYSE	FIX	Thu, Jul 2, 1998	23.56	23.63	23.38	23.44
255	NYSE	FIX	Wed, Jul 1, 1998	23.50	23.75	23.38	23.69
254	NYSE	FIX	Tue, Jun 30, 1998	23.06	23.38	23.00	23.38
253	NYSE	FIX	Mon, Jun 29, 1998	23.00	23.19	22.88	23.06
252	NYSE	FIX	Fri, Jun 26, 1998	21.00	23.75	21.00	23.50
251	NYSE	FIX	Thu, Jun 25, 1998	20.63	20.88	20.63	20.88
250	NYSE	FIX	Wed, Jun 24, 1998	20.13	21.00	20.06	20.63
249	NYSE	FIX	Tue, Jun 23, 1998	20.38	20.63	20.06	20.13
248	NYSE	FIX	Mon, Jun 22, 1998	20.25	20.75	20.00	20.63
247	NYSE	FIX	Fri, Jun 19, 1998	20.13	20.38	20.13	20.25
246	NYSE	FIX	Thu, Jun 18, 1998	20.13	20.25	20.06	20.13
245	NYSE	FIX	Wed, Jun 17, 1998	19.75	20.44	19.69	20.19
244	NYSE	FIX	Tue, Jun 16, 1998	19.75	19.94	19.13	19.69
243	NYSE	FIX	Mon, Jun 15, 1998	20.56	20.75	19.75	20.13
242	NYSE	FIX	Fri, Jun 12, 1998	21.06	21.13	20.81	20.81
241	NYSE	FIX	Thu, Jun 11, 1998	21.63	21.63	21.19	21.19
240	NYSE	FIX	Wed, Jun 10, 1998	21.88	22.00	21.63	21.63
239	NYSE	FIX	Tue, Jun 9, 1998	22.69	22.69	22.00	22.00
238	NYSE	FIX	Mon, Jun 8, 1998	22.88	22.94	22.88	22.94
237	NYSE	FIX	Fri, Jun 5, 1998	22.81	23.00	22.69	23.00
236	NYSE	FIX	Thu, Jun 4, 1998	22.69	22.75	22.50	22.69
235	NYSE	FIX	Wed, Jun 3, 1998	22.63	22.94	22.63	22.69
234	NYSE	FIX	Tue, Jun 2, 1998	22.63	23.00	22.38	22.75
233	NYSE	FIX	Mon, Jun 1, 1998	22.00	22.88	22.00	22.50
232	NYSE	FIX	Fri, May 29, 1998	21.38	22.00	21.38	22.00
231	NYSE	FIX	Thu, May 28, 1998	20.88	21.38	20.88	21.25
230	NYSE	FIX	Wed, May 27, 1998	21.00	21.00	20.75	20.81
229	NYSE	FIX	Tue, May 26, 1998	21.13	21.25	21.06	21.06
228	NYSE	FIX	Fri, May 22, 1998	21.25	21.94	21.25	21.94
227	NYSE	FIX	Thu, May 21, 1998	21.00	21.19	20.94	21.13
226	NYSE	FIX	Wed, May 20, 1998	21.00	21.00	20.88	21.00
225	NYSE	FIX	Tue, May 19, 1998	20.88	21.00	20.88	21.00
224	NYSE	FIX	Mon, May 18, 1998	21.38	21.38	20.88	20.88
223	NYSE	FIX	Fri, May 15, 1998	22.88	22.88	21.38	21.44
222	NYSE	FIX	Thu, May 14, 1998	23.00	23.13	23.00	23.06
221	NYSE	FIX	Wed, May 13, 1998	23.50	23.50	23.00	23.13
220	NYSE	FIX	Tue, May 12, 1998	23.56	23.63	23.25	23.25
219	NYSE	FIX	Mon, May 11, 1998	23.63	23.63	23.50	23.56
218	NYSE	FIX	Fri, May 8, 1998	23.19	23.88	23.19	23.63
217	NYSE	FIX	Thu, May 7, 1998	23.13	23.56	23.13	23.44
216	NYSE	FIX	Wed, May 6, 1998	23.00	23.06	22.88	23.06
215	NYSE	FIX	Tue, May 5, 1998	22.50	22.88	22.38	22.88
214	NYSE	FIX	Mon, May 4, 1998	22.88	22.88	22.38	22.63
213	NYSE	FIX	Fri, May 1, 1998	23.38	23.38	23.00	23.00
212	NYSE	FIX	Thu, Apr 30, 1998	23.25	23.38	23.13	23.38
211	NYSE	FIX	Wed, Apr 29, 1998	23.06	23.25	22.88	23.13
210	NYSE	FIX	Tue, Apr 28, 1998	23.13	23.25	23.00	23.06
209	NYSE	FIX	Mon, Apr 27, 1998	23.19	23.25	22.94	23.06
208	NYSE	FIX	Fri, Apr 24, 1998	23.38	23.38	23.19	23.25
207	NYSE	FIX	Thu, Apr 23, 1998	24.13	24.44	23.50	23.50
206	NYSE	FIX	Wed, Apr 22, 1998	23.94	24.75	23.94	24.13
205	NYSE	FIX	Tue, Apr 21, 1998	23.88	24.13	23.69	24.00
204	NYSE	FIX	Mon, Apr 20, 1998	23.63	24.00	23.63	23.88
203	NYSE	FIX	Fri, Apr 17, 1998	23.00	23.63	23.00	23.63
202	NYSE	FIX	Thu, Apr 16, 1998	23.19	23.38	22.63	23.00
201	NYSE	FIX	Wed, Apr 15, 1998	22.00	22.63	21.88	22.63
200	NYSE	FIX	Tue, Apr 14, 1998	22.06	22.19	22.06	22.06
199	NYSE	FIX	Mon, Apr 13, 1998	22.00	22.19	21.88	22.06
198	NYSE	FIX	Thu, Apr 9, 1998	22.50	22.50	21.88	22.00
197	NYSE	FIX	Wed, Apr 8, 1998	21.38	22.50	21.38	22.50
196	NYSE	FIX	Tue, Apr 7, 1998	21.38	21.44	21.25	21.44
195	NYSE	FIX	Mon, Apr 6, 1998	21.31	21.44	21.31	21.44
194	NYSE	FIX	Fri, Apr 3, 1998	21.50	21.50	21.25	21.25
193	NYSE	FIX	Thu, Apr 2, 1998	21.50	21.56	21.44	21.50
192	NYSE	FIX	Wed, Apr 1, 1998	21.63	21.75	21.38	21.63
191	NYSE	FIX	Tue, Mar 31, 1998	21.25	21.63	21.19	21.63
190	NYSE	FIX	Mon, Mar 30, 1998	21.00	22.25	21.00	21.13
189	NYSE	FIX	Fri, Mar 27, 1998	20.94	20.94	20.88	20.88
188	NYSE	FIX	Thu, Mar 26, 1998	20.50	20.88	20.50	20.88
187	NYSE	FIX	Wed, Mar 25, 1998	20.56	20.75	20.50	20.50
186	NYSE	FIX	Tue, Mar 24, 1998	20.44	20.88	20.44	20.63
185	NYSE	FIX	Mon, Mar 23, 1998	20.25	20.50	20.25	20.50
184	NYSE	FIX	Fri, Mar 20, 1998	19.75	20.13	19.75	20.13
183	NYSE	FIX	Thu, Mar 19, 1998	19.63	19.63	19.50	19.50
182	NYSE	FIX	Wed, Mar 18, 1998	19.44	19.75	19.38	19.75
181	NYSE	FIX	Tue, Mar 17, 1998	19.25	19.44	19.25	19.44
180	NYSE	FIX	Mon, Mar 16, 1998	19.00	19.25	19.00	19.25
179	NYSE	FIX	Fri, Mar 13, 1998	19.00	19.25	18.88	19.00
178	NYSE	FIX	Thu, Mar 12, 1998	19.50	19.50	19.00	19.00
177	NYSE	FIX	Wed, Mar 11, 1998	19.13	19.44	19.13	19.44
176	NYSE	FIX	Tue, Mar 10, 1998	19.31	19.38	19.00	19.00
175	NYSE	FIX	Mon, Mar 9, 1998	19.38	19.50	19.13	19.19
174	NYSE	FIX	Fri, Mar 6, 1998	19.50	19.50	19.44	19.50
173	NYSE	FIX	Thu, Mar 5, 1998	19.19	19.63	18.88	19.63
172	NYSE	FIX	Wed, Mar 4, 1998	19.44	19.44	19.31	19.31
171	NYSE	FIX	Tue, Mar 3, 1998	19.25	19.38	19.13	19.38
170	NYSE	FIX	Mon, Mar 2, 1998	19.31	19.50	18.94	19.50
169	NYSE	FIX	Fri, Feb 27, 1998	19.88	19.88	19.31	19.38
168	NYSE	FIX	Thu, Feb 26, 1998	19.88	20.38	19.75	19.75
167	NYSE	FIX	Wed, Feb 25, 1998	19.75	19.88	19.38	19.50
166	NYSE	FIX	Tue, Feb 24, 1998	19.88	19.88	19.63	19.69
165	NYSE	FIX	Mon, Feb 23, 1998	20.00	20.25	19.94	20.00
164	NYSE	FIX	Fri, Feb 20, 1998	20.00	20.13	20.00	20.13
163	NYSE	FIX	Thu, Feb 19, 1998	20.13	20.25	20.06	20.06
162	NYSE	FIX	Wed, Feb 18, 1998	19.50	20.13	19.50	20.06
161	NYSE	FIX	Tue, Feb 17, 1998	19.13	19.38	19.13	19.38
160	NYSE	FIX	Fri, Feb 13, 1998	19.00	19.13	18.81	19.00
159	NYSE	FIX	Thu, Feb 12, 1998	19.00	19.13	18.81	18.88
158	NYSE	FIX	Wed, Feb 11, 1998	19.50	19.50	18.88	18.88
157	NYSE	FIX	Tue, Feb 10, 1998	19.31	19.75	19.19	19.50
156	NYSE	FIX	Mon, Feb 9, 1998	19.44	19.63	19.25	19.25
155	NYSE	FIX	Fri, Feb 6, 1998	19.50	19.50	19.13	19.31
154	NYSE	FIX	Thu, Feb 5, 1998	19.63	19.63	19.25	19.50
153	NYSE	FIX	Wed, Feb 4, 1998	19.50	19.75	19.38	19.56
152	NYSE	FIX	Tue, Feb 3, 1998	19.63	19.63	19.44	19.63
151	NYSE	FIX	Mon, Feb 2, 1998	19.19	19.75	19.19	19.69
150	NYSE	FIX	Fri, Jan 30, 1998	19.13	19.31	19.00	19.31
149	NYSE	FIX	Thu, Jan 29, 1998	19.06	19.13	19.00	19.06
148	NYSE	FIX	Wed, Jan 28, 1998	18.94	19.06	18.88	19.06
147	NYSE	FIX	Tue, Jan 27, 1998	18.81	18.94	18.75	18.94
146	NYSE	FIX	Mon, Jan 26, 1998	18.81	19.00	18.81	18.88
145	NYSE	FIX	Fri, Jan 23, 1998	18.81	18.81	18.81	18.81
144	NYSE	FIX	Thu, Jan 22, 1998	18.81	19.00	18.75	18.88
143	NYSE	FIX	Wed, Jan 21, 1998	18.88	19.25	18.88	18.88
142	NYSE	FIX	Tue, Jan 20, 1998	18.88	19.00	18.75	19.00
141	NYSE	FIX	Fri, Jan 16, 1998	18.88	19.00	18.75	18.75
140	NYSE	FIX	Thu, Jan 15, 1998	18.88	19.13	18.88	18.88
139	NYSE	FIX	Wed, Jan 14, 1998	18.75	19.13	18.75	18.88
138	NYSE	FIX	Tue, Jan 13, 1998	18.19	18.75	18.19	18.75
137	NYSE	FIX	Mon, Jan 12, 1998	18.13	18.25	18.13	18.19
136	NYSE	FIX	Fri, Jan 9, 1998	18.25	18.25	18.13	18.25
135	NYSE	FIX	Thu, Jan 8, 1998	18.63	18.63	18.25	18.25
134	NYSE	FIX	Wed, Jan 7, 1998	19.00	19.13	18.75	18.75
133	NYSE	FIX	Tue, Jan 6, 1998	19.06	19.06	18.75	19.06
132	NYSE	FIX	Mon, Jan 5, 1998	19.00	19.09	18.63	19.00
131	NYSE	FIX	Fri, Jan 2, 1998	19.63	19.69	19.13	19.19
130	NYSE	FIX	Wed, Dec 31, 1997	19.50	20.00	19.50	19.75
129	NYSE	FIX	Tue, Dec 30, 1997	19.25	19.50	19.19	19.50
128	NYSE	FIX	Mon, Dec 29, 1997	19.06	19.38	19.00	19.25
127	NYSE	FIX	Fri, Dec 26, 1997	19.06	19.19	19.06	19.06
126	NYSE	FIX	Wed, Dec 24, 1997	19.50	19.50	19.06	19.06
125	NYSE	FIX	Tue, Dec 23, 1997	19.00	19.38	18.94	19.38
124	NYSE	FIX	Mon, Dec 22, 1997	19.25	19.25	19.00	19.00
123	NYSE	FIX	Fri, Dec 19, 1997	19.00	19.25	18.88	19.25
122	NYSE	FIX	Thu, Dec 18, 1997	18.88	19.25	18.88	19.06
121	NYSE	FIX	Wed, Dec 17, 1997	18.06	19.13	18.06	19.00
120	NYSE	FIX	Tue, Dec 16, 1997	18.00	18.50	17.75	18.13
119	NYSE	FIX	Mon, Dec 15, 1997	17.63	17.88	17.56	17.88
118	NYSE	FIX	Fri, Dec 12, 1997	17.88	18.00	17.75	17.75
117	NYSE	FIX	Thu, Dec 11, 1997	17.63	17.88	17.63	17.81
116	NYSE	FIX	Wed, Dec 10, 1997	17.13	18.00	17.00	17.63
115	NYSE	FIX	Tue, Dec 9, 1997	16.88	17.13	16.81	17.13
114	NYSE	FIX	Mon, Dec 8, 1997	17.25	17.25	16.75	16.94
113	NYSE	FIX	Fri, Dec 5, 1997	16.50	17.25	16.44	17.25
112	NYSE	FIX	Thu, Dec 4, 1997	16.44	16.56	16.38	16.50
111	NYSE	FIX	Wed, Dec 3, 1997	16.69	16.69	16.31	16.44
110	NYSE	FIX	Tue, Dec 2, 1997	16.88	17.00	16.63	16.63
109	NYSE	FIX	Mon, Dec 1, 1997	17.06	17.13	17.00	17.00
108	NYSE	FIX	Fri, Nov 28, 1997	17.06	17.25	17.00	17.00
107	NYSE	FIX	Wed, Nov 26, 1997	17.00	17.06	16.94	16.94
106	NYSE	FIX	Tue, Nov 25, 1997	16.81	17.13	16.81	16.94
105	NYSE	FIX	Mon, Nov 24, 1997	17.44	17.44	16.88	16.94
104	NYSE	FIX	Fri, Nov 21, 1997	16.88	17.31	16.88	17.31
103	NYSE	FIX	Thu, Nov 20, 1997	16.63	16.88	16.31	16.75
102	NYSE	FIX	Wed, Nov 19, 1997	15.19	16.38	15.19	16.38
101	NYSE	FIX	Tue, Nov 18, 1997	15.00	15.38	15.00	15.31
100	NYSE	FIX	Mon, Nov 17, 1997	15.63	15.69	15.50	15.56
99	NYSE	FIX	Fri, Nov 14, 1997	16.06	16.06	15.50	15.50
98	NYSE	FIX	Thu, Nov 13, 1997	15.94	16.00	15.63	16.00
97	NYSE	FIX	Wed, Nov 12, 1997	16.38	16.38	15.75	15.75
96	NYSE	FIX	Tue, Nov 11, 1997	16.50	16.75	16.38	16.50
95	NYSE	FIX	Mon, Nov 10, 1997	16.50	16.69	16.50	16.63
94	NYSE	FIX	Fri, Nov 7, 1997	16.13	17.13	16.13	16.38
93	NYSE	FIX	Thu, Nov 6, 1997	16.88	16.94	16.50	16.50
92	NYSE	FIX	Wed, Nov 5, 1997	16.81	16.88	16.63	16.75
91	NYSE	FIX	Tue, Nov 4, 1997	17.00	17.00	16.88	16.94
90	NYSE	FIX	Mon, Nov 3, 1997	16.88	17.13	16.88	17.06
89	NYSE	FIX	Fri, Oct 31, 1997	17.00	17.00	16.56	17.00
88	NYSE	FIX	Thu, Oct 30, 1997	15.88	16.81	15.88	16.75
87	NYSE	FIX	Wed, Oct 29, 1997	16.25	16.25	15.75	15.94
86	NYSE	FIX	Tue, Oct 28, 1997	15.25	16.25	15.00	16.25
85	NYSE	FIX	Mon, Oct 27, 1997	16.94	16.94	15.50	15.88
84	NYSE	FIX	Fri, Oct 24, 1997	17.88	18.00	17.00	17.06
83	NYSE	FIX	Thu, Oct 23, 1997	17.63	17.75	17.50	17.75
82	NYSE	FIX	Wed, Oct 22, 1997	17.88	18.06	17.56	17.75
81	NYSE	FIX	Tue, Oct 21, 1997	18.44	18.63	17.38	17.75
80	NYSE	FIX	Mon, Oct 20, 1997	17.94	18.63	17.94	18.56
79	NYSE	FIX	Fri, Oct 17, 1997	18.00	18.00	17.75	17.81
78	NYSE	FIX	Thu, Oct 16, 1997	18.50	18.75	18.00	18.13
77	NYSE	FIX	Wed, Oct 15, 1997	18.25	18.75	18.00	18.44
76	NYSE	FIX	Tue, Oct 14, 1997	18.69	18.75	18.13	18.31
75	NYSE	FIX	Mon, Oct 13, 1997	18.81	19.00	18.63	18.69
74	NYSE	FIX	Fri, Oct 10, 1997	19.44	19.50	18.75	18.75
73	NYSE	FIX	Thu, Oct 9, 1997	19.13	20.06	19.00	19.63
72	NYSE	FIX	Wed, Oct 8, 1997	18.75	19.13	18.69	19.06
71	NYSE	FIX	Tue, Oct 7, 1997	18.75	19.00	18.63	18.63
70	NYSE	FIX	Mon, Oct 6, 1997	18.94	18.94	18.63	18.81
69	NYSE	FIX	Fri, Oct 3, 1997	18.50	18.94	18.50	18.81
68	NYSE	FIX	Thu, Oct 2, 1997	18.94	18.94	18.38	18.38
67	NYSE	FIX	Wed, Oct 1, 1997	19.31	19.31	18.50	18.81
66	NYSE	FIX	Tue, Sep 30, 1997	18.50	19.25	18.50	19.13
65	NYSE	FIX	Mon, Sep 29, 1997	19.25	19.31	18.06	18.44
64	NYSE	FIX	Fri, Sep 26, 1997	20.25	20.25	19.19	19.19
63	NYSE	FIX	Thu, Sep 25, 1997	21.31	21.38	20.38	20.38
62	NYSE	FIX	Wed, Sep 24, 1997	21.31	21.56	21.13	21.31
61	NYSE	FIX	Tue, Sep 23, 1997	21.00	21.44	20.88	20.94
60	NYSE	FIX	Mon, Sep 22, 1997	20.50	21.00	20.50	20.88
59	NYSE	FIX	Fri, Sep 19, 1997	20.63	20.81	20.50	20.56
58	NYSE	FIX	Thu, Sep 18, 1997	20.50	20.88	20.50	20.69
57	NYSE	FIX	Wed, Sep 17, 1997	20.13	20.56	19.88	20.50
56	NYSE	FIX	Tue, Sep 16, 1997	19.88	20.13	19.88	20.06
55	NYSE	FIX	Mon, Sep 15, 1997	20.06	20.06	19.88	19.88
54	NYSE	FIX	Fri, Sep 12, 1997	20.00	20.19	19.88	20.00
53	NYSE	FIX	Thu, Sep 11, 1997	20.00	20.00	19.81	19.88
52	NYSE	FIX	Wed, Sep 10, 1997	19.94	20.06	19.75	20.00
51	NYSE	FIX	Tue, Sep 9, 1997	20.00	20.00	19.50	19.94
50	NYSE	FIX	Mon, Sep 8, 1997	19.94	20.00	19.75	20.00
49	NYSE	FIX	Fri, Sep 5, 1997	19.50	20.00	19.38	20.00
48	NYSE	FIX	Thu, Sep 4, 1997	18.63	19.88	18.63	19.38
47	NYSE	FIX	Wed, Sep 3, 1997	18.25	18.50	18.00	18.50
46	NYSE	FIX	Tue, Sep 2, 1997	17.94	18.25	17.88	18.13
45	NYSE	FIX	Fri, Aug 29, 1997	17.75	17.81	17.69	17.81
44	NYSE	FIX	Thu, Aug 28, 1997	17.63	17.94	17.50	17.75
43	NYSE	FIX	Wed, Aug 27, 1997	17.69	17.69	17.38	17.63
42	NYSE	FIX	Tue, Aug 26, 1997	18.31	18.31	17.50	17.63
41	NYSE	FIX	Mon, Aug 25, 1997	18.88	18.94	18.00	18.31
40	NYSE	FIX	Fri, Aug 22, 1997	18.56	19.00	18.38	19.00
39	NYSE	FIX	Thu, Aug 21, 1997	18.19	18.88	18.19	18.69
38	NYSE	FIX	Wed, Aug 20, 1997	18.19	18.44	18.13	18.13
37	NYSE	FIX	Tue, Aug 19, 1997	18.13	18.31	17.63	18.31
36	NYSE	FIX	Mon, Aug 18, 1997	17.38	17.88	17.25	17.88
35	NYSE	FIX	Fri, Aug 15, 1997	17.81	17.88	17.38	17.50
34	NYSE	FIX	Thu, Aug 14, 1997	17.94	18.25	17.00	17.75
33	NYSE	FIX	Wed, Aug 13, 1997	18.75	18.88	17.75	18.00
32	NYSE	FIX	Tue, Aug 12, 1997	19.00	19.50	18.75	18.88
31	NYSE	FIX	Mon, Aug 11, 1997	19.13	19.13	18.50	18.88
30	NYSE	FIX	Fri, Aug 8, 1997	19.56	19.56	18.94	19.06
29	NYSE	FIX	Thu, Aug 7, 1997	19.50	19.69	19.00	19.69
28	NYSE	FIX	Wed, Aug 6, 1997	19.75	20.00	19.19	19.44
27	NYSE	FIX	Tue, Aug 5, 1997	18.13	19.63	18.06	19.63
26	NYSE	FIX	Mon, Aug 4, 1997	18.00	18.06	17.88	18.00
25	NYSE	FIX	Fri, Aug 1, 1997	17.81	18.13	17.50	18.13
24	NYSE	FIX	Thu, Jul 31, 1997	18.13	18.13	17.63	17.88
23	NYSE	FIX	Wed, Jul 30, 1997	17.56	18.13	17.56	18.00
22	NYSE	FIX	Tue, Jul 29, 1997	17.81	18.00	17.63	17.63
21	NYSE	FIX	Mon, Jul 28, 1997	18.13	18.25	17.63	17.75
20	NYSE	FIX	Fri, Jul 25, 1997	18.13	18.63	18.13	18.25
19	NYSE	FIX	Thu, Jul 24, 1997	17.88	18.06	17.81	17.94
18	NYSE	FIX	Wed, Jul 23, 1997	18.00	18.00	17.38	17.88
17	NYSE	FIX	Tue, Jul 22, 1997	17.63	17.88	17.63	17.63
16	NYSE	FIX	Mon, Jul 21, 1997	18.00	18.00	17.50	17.63
15	NYSE	FIX	Fri, Jul 18, 1997	18.25	18.31	17.63	18.00
14	NYSE	FIX	Thu, Jul 17, 1997	17.94	18.25	17.94	18.00
13	NYSE	FIX	Wed, Jul 16, 1997	17.44	17.88	17.44	17.88
12	NYSE	FIX	Tue, Jul 15, 1997	17.50	17.75	17.06	17.38
11	NYSE	FIX	Mon, Jul 14, 1997	17.00	17.63	16.88	17.56
10	NYSE	FIX	Fri, Jul 11, 1997	16.75	17.13	16.63	16.75
9	NYSE	FIX	Thu, Jul 10, 1997	16.56	16.75	16.50	16.75
8	NYSE	FIX	Wed, Jul 9, 1997	17.00	17.06	16.63	16.75
7	NYSE	FIX	Tue, Jul 8, 1997	17.13	17.38	17.00	17.00
6	NYSE	FIX	Mon, Jul 7, 1997	16.50	17.00	16.13	17.00
5	NYSE	FIX	Thu, Jul 3, 1997	16.00	16.50	15.88	16.38
4	NYSE	FIX	Wed, Jul 2, 1997	16.44	16.44	15.63	15.88
3	NYSE	FIX	Tue, Jul 1, 1997	15.75	16.50	15.50	16.31
2	NYSE	FIX	Mon, Jun 30, 1997	16.00	16.00	15.56	15.63
1	NYSE	FIX	Fri, Jun 27, 1997	16.00	16.13	15.75	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Comfort Systems USA Inc NYSE:FIX 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