First Industrial Realty Trust Inc NYSE:FR Historical Prices

Below are the 7193 trading days of historical prices for FR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7193	NYSE	FR	Thu, Jan 19, 2023	51.10	51.81	51.03	51.43
7192	NYSE	FR	Wed, Jan 18, 2023	51.35	52.12	51.10	51.36
7191	NYSE	FR	Tue, Jan 17, 2023	51.36	51.65	51.08	51.27
7190	NYSE	FR	Fri, Jan 13, 2023	50.32	51.11	50.29	51.07
7189	NYSE	FR	Thu, Jan 12, 2023	50.62	50.98	50.00	50.79
7188	NYSE	FR	Wed, Jan 11, 2023	49.14	50.38	49.14	50.37
7187	NYSE	FR	Tue, Jan 10, 2023	48.46	48.82	48.26	48.66
7186	NYSE	FR	Mon, Jan 9, 2023	49.06	49.53	48.72	48.82
7185	NYSE	FR	Fri, Jan 6, 2023	47.88	49.38	47.88	49.18
7184	NYSE	FR	Thu, Jan 5, 2023	49.04	49.04	47.31	47.64
7183	NYSE	FR	Wed, Jan 4, 2023	48.39	49.99	48.19	49.57
7182	NYSE	FR	Tue, Jan 3, 2023	48.73	49.09	47.55	48.00
7181	NYSE	FR	Fri, Dec 30, 2022	48.50	48.50	47.72	48.26
7180	NYSE	FR	Thu, Dec 29, 2022	47.89	48.86	47.66	48.69
7179	NYSE	FR	Wed, Dec 28, 2022	48.75	48.82	47.54	47.37
7178	NYSE	FR	Tue, Dec 27, 2022	48.68	48.68	48.14	48.54
7177	NYSE	FR	Fri, Dec 23, 2022	47.83	48.68	47.64	48.67
7176	NYSE	FR	Thu, Dec 22, 2022	48.17	48.26	46.96	48.07
7175	NYSE	FR	Wed, Dec 21, 2022	48.00	48.94	47.79	48.56
7174	NYSE	FR	Tue, Dec 20, 2022	47.94	48.22	47.57	47.71
7173	NYSE	FR	Mon, Dec 19, 2022	48.31	48.44	47.77	48.17
7172	NYSE	FR	Fri, Dec 16, 2022	48.72	48.84	47.59	48.44
7171	NYSE	FR	Thu, Dec 15, 2022	49.79	50.13	48.83	49.12
7170	NYSE	FR	Wed, Dec 14, 2022	50.47	51.15	50.06	50.36
7169	NYSE	FR	Tue, Dec 13, 2022	51.18	51.22	49.68	50.55
7168	NYSE	FR	Mon, Dec 12, 2022	49.03	49.81	48.69	49.80
7167	NYSE	FR	Fri, Dec 9, 2022	49.10	49.48	48.82	48.88
7166	NYSE	FR	Thu, Dec 8, 2022	49.77	50.11	49.11	49.27
7165	NYSE	FR	Wed, Dec 7, 2022	49.48	50.17	49.40	49.70
7164	NYSE	FR	Tue, Dec 6, 2022	49.89	50.24	49.23	49.49
7163	NYSE	FR	Mon, Dec 5, 2022	50.32	50.64	49.88	49.90
7162	NYSE	FR	Fri, Dec 2, 2022	50.16	50.94	49.75	50.68
7161	NYSE	FR	Thu, Dec 1, 2022	51.08	51.38	50.40	50.63
7160	NYSE	FR	Wed, Nov 30, 2022	49.05	50.56	48.83	50.55
7159	NYSE	FR	Tue, Nov 29, 2022	48.61	49.40	48.26	49.33
7158	NYSE	FR	Mon, Nov 28, 2022	50.03	50.31	48.54	48.64
7157	NYSE	FR	Fri, Nov 25, 2022	49.72	50.37	49.71	50.26
7156	NYSE	FR	Wed, Nov 23, 2022	49.82	50.10	49.20	49.70
7155	NYSE	FR	Tue, Nov 22, 2022	49.40	49.86	49.15	49.81
7154	NYSE	FR	Mon, Nov 21, 2022	48.94	49.40	48.78	49.33
7153	NYSE	FR	Fri, Nov 18, 2022	48.93	49.24	48.29	49.09
7152	NYSE	FR	Thu, Nov 17, 2022	47.89	48.27	47.55	48.21
7151	NYSE	FR	Wed, Nov 16, 2022	48.56	48.82	48.34	48.49
7150	NYSE	FR	Tue, Nov 15, 2022	49.29	49.40	48.28	48.63
7149	NYSE	FR	Mon, Nov 14, 2022	49.76	49.76	48.70	48.75
7148	NYSE	FR	Fri, Nov 11, 2022	50.65	50.68	49.33	49.78
7147	NYSE	FR	Thu, Nov 10, 2022	48.62	50.57	48.62	50.54
7146	NYSE	FR	Wed, Nov 9, 2022	47.25	47.95	46.85	47.00
7145	NYSE	FR	Tue, Nov 8, 2022	47.19	47.76	46.83	47.28
7144	NYSE	FR	Mon, Nov 7, 2022	47.05	47.29	46.59	47.08
7143	NYSE	FR	Fri, Nov 4, 2022	46.47	47.37	45.98	46.70
7142	NYSE	FR	Thu, Nov 3, 2022	46.21	46.64	45.20	46.24
7141	NYSE	FR	Wed, Nov 2, 2022	46.99	47.77	46.36	46.60
7140	NYSE	FR	Tue, Nov 1, 2022	48.07	48.13	47.25	47.30
7139	NYSE	FR	Mon, Oct 31, 2022	47.20	47.85	47.20	47.63
7138	NYSE	FR	Fri, Oct 28, 2022	46.96	47.85	46.73	47.76
7137	NYSE	FR	Thu, Oct 27, 2022	47.18	47.71	46.92	47.13
7136	NYSE	FR	Wed, Oct 26, 2022	46.92	47.59	46.64	46.83
7135	NYSE	FR	Tue, Oct 25, 2022	44.80	46.97	44.80	46.81
7134	NYSE	FR	Mon, Oct 24, 2022	44.83	44.98	43.97	44.53
7133	NYSE	FR	Fri, Oct 21, 2022	44.43	44.48	43.41	44.46
7132	NYSE	FR	Thu, Oct 20, 2022	44.76	45.44	44.11	44.40
7131	NYSE	FR	Wed, Oct 19, 2022	44.93	45.10	43.55	44.10
7130	NYSE	FR	Tue, Oct 18, 2022	46.22	46.59	45.08	45.45
7129	NYSE	FR	Mon, Oct 17, 2022	44.51	45.83	44.51	45.68
7128	NYSE	FR	Fri, Oct 14, 2022	45.36	45.51	43.80	43.87
7127	NYSE	FR	Thu, Oct 13, 2022	43.14	45.12	42.91	44.82
7126	NYSE	FR	Wed, Oct 12, 2022	44.22	44.47	43.60	44.10
7125	NYSE	FR	Tue, Oct 11, 2022	43.73	44.71	43.07	44.33
7124	NYSE	FR	Mon, Oct 10, 2022	44.67	45.02	43.81	43.82
7123	NYSE	FR	Fri, Oct 7, 2022	44.86	44.88	43.86	44.45
7122	NYSE	FR	Thu, Oct 6, 2022	46.18	46.21	44.97	45.18
7121	NYSE	FR	Wed, Oct 5, 2022	46.10	46.29	44.98	46.07
7120	NYSE	FR	Tue, Oct 4, 2022	46.50	47.46	46.50	46.96
7119	NYSE	FR	Mon, Oct 3, 2022	45.46	46.29	44.93	46.01
7118	NYSE	FR	Fri, Sep 30, 2022	44.53	45.29	44.45	44.81
7117	NYSE	FR	Thu, Sep 29, 2022	45.12	45.17	43.70	44.14
7116	NYSE	FR	Wed, Sep 28, 2022	45.38	46.00	44.70	45.58
7115	NYSE	FR	Tue, Sep 27, 2022	46.55	46.98	44.82	45.04
7114	NYSE	FR	Mon, Sep 26, 2022	47.56	47.56	45.52	46.30
7113	NYSE	FR	Fri, Sep 23, 2022	47.84	48.27	47.24	47.89
7112	NYSE	FR	Thu, Sep 22, 2022	48.21	48.48	47.75	48.33
7111	NYSE	FR	Wed, Sep 21, 2022	49.73	50.12	48.62	48.64
7110	NYSE	FR	Tue, Sep 20, 2022	49.59	49.70	48.79	49.39
7109	NYSE	FR	Mon, Sep 19, 2022	49.91	50.10	49.18	50.07
7108	NYSE	FR	Fri, Sep 16, 2022	50.81	50.85	49.07	50.40
7107	NYSE	FR	Thu, Sep 15, 2022	51.21	51.56	50.76	50.95
7106	NYSE	FR	Wed, Sep 14, 2022	51.97	52.24	51.09	51.48
7105	NYSE	FR	Tue, Sep 13, 2022	52.53	52.74	51.83	52.12
7104	NYSE	FR	Mon, Sep 12, 2022	53.33	53.72	53.08	53.51
7103	NYSE	FR	Fri, Sep 9, 2022	52.49	53.17	52.25	53.03
7102	NYSE	FR	Thu, Sep 8, 2022	51.83	52.86	51.73	52.58
7101	NYSE	FR	Wed, Sep 7, 2022	51.07	52.39	50.68	52.22
7100	NYSE	FR	Tue, Sep 6, 2022	50.14	51.05	49.91	51.01
7099	NYSE	FR	Fri, Sep 2, 2022	51.21	51.43	49.80	49.90
7098	NYSE	FR	Thu, Sep 1, 2022	50.40	50.69	49.98	50.67
7097	NYSE	FR	Wed, Aug 31, 2022	50.97	51.32	50.55	50.68
7096	NYSE	FR	Tue, Aug 30, 2022	51.83	51.83	50.62	50.73
7095	NYSE	FR	Mon, Aug 29, 2022	51.53	52.00	51.24	51.61
7094	NYSE	FR	Fri, Aug 26, 2022	52.99	53.03	51.88	51.88
7093	NYSE	FR	Thu, Aug 25, 2022	52.77	53.05	52.45	53.03
7092	NYSE	FR	Wed, Aug 24, 2022	52.19	52.86	52.17	52.43
7091	NYSE	FR	Tue, Aug 23, 2022	53.14	53.18	52.12	52.19
7090	NYSE	FR	Mon, Aug 22, 2022	54.18	54.20	53.11	53.27
7089	NYSE	FR	Fri, Aug 19, 2022	55.09	55.39	54.60	54.65
7088	NYSE	FR	Thu, Aug 18, 2022	55.60	55.78	55.07	55.14
7087	NYSE	FR	Wed, Aug 17, 2022	55.12	55.61	55.00	55.59
7086	NYSE	FR	Tue, Aug 16, 2022	55.47	55.88	55.30	55.60
7085	NYSE	FR	Mon, Aug 15, 2022	55.37	55.81	55.01	55.62
7084	NYSE	FR	Fri, Aug 12, 2022	54.54	55.32	54.31	55.28
7083	NYSE	FR	Thu, Aug 11, 2022	54.34	54.68	53.95	54.09
7082	NYSE	FR	Wed, Aug 10, 2022	54.37	54.48	53.68	54.20
7081	NYSE	FR	Tue, Aug 9, 2022	53.50	53.73	53.06	53.72
7080	NYSE	FR	Mon, Aug 8, 2022	53.38	53.75	53.12	53.26
7079	NYSE	FR	Fri, Aug 5, 2022	51.97	53.08	51.97	53.01
7078	NYSE	FR	Thu, Aug 4, 2022	52.66	52.86	52.08	52.56
7077	NYSE	FR	Wed, Aug 3, 2022	51.89	53.25	51.54	52.55
7076	NYSE	FR	Tue, Aug 2, 2022	51.72	52.50	51.63	51.89
7075	NYSE	FR	Mon, Aug 1, 2022	51.88	52.12	51.31	51.92
7074	NYSE	FR	Fri, Jul 29, 2022	51.13	52.17	50.98	51.95
7073	NYSE	FR	Thu, Jul 28, 2022	50.41	51.55	50.35	51.40
7072	NYSE	FR	Wed, Jul 27, 2022	50.36	50.49	49.39	50.12
7071	NYSE	FR	Tue, Jul 26, 2022	50.06	50.73	49.86	50.34
7070	NYSE	FR	Mon, Jul 25, 2022	49.66	50.20	49.37	49.95
7069	NYSE	FR	Fri, Jul 22, 2022	49.42	50.03	49.20	49.47
7068	NYSE	FR	Thu, Jul 21, 2022	49.07	51.36	48.55	48.95
7067	NYSE	FR	Wed, Jul 20, 2022	48.20	49.05	48.18	48.29
7066	NYSE	FR	Tue, Jul 19, 2022	47.43	48.44	47.33	48.27
7065	NYSE	FR	Mon, Jul 18, 2022	47.40	47.68	46.82	46.89
7064	NYSE	FR	Fri, Jul 15, 2022	47.10	47.49	46.63	47.05
7063	NYSE	FR	Thu, Jul 14, 2022	46.86	47.12	46.38	46.52
7062	NYSE	FR	Wed, Jul 13, 2022	47.43	47.94	46.99	47.60
7061	NYSE	FR	Tue, Jul 12, 2022	47.82	48.46	47.53	47.95
7060	NYSE	FR	Mon, Jul 11, 2022	48.11	48.41	47.78	48.03
7059	NYSE	FR	Fri, Jul 8, 2022	48.29	48.55	47.98	48.26
7058	NYSE	FR	Thu, Jul 7, 2022	48.79	49.09	48.32	48.43
7057	NYSE	FR	Wed, Jul 6, 2022	48.57	49.17	48.40	48.65
7056	NYSE	FR	Tue, Jul 5, 2022	48.17	48.44	47.19	48.30
7055	NYSE	FR	Fri, Jul 1, 2022	47.65	48.67	47.53	48.49
7054	NYSE	FR	Thu, Jun 30, 2022	47.31	47.99	46.83	47.48
7053	NYSE	FR	Wed, Jun 29, 2022	47.68	47.78	47.32	47.72
7052	NYSE	FR	Tue, Jun 28, 2022	49.10	49.36	48.10	47.86
7051	NYSE	FR	Mon, Jun 27, 2022	48.95	49.27	48.52	48.75
7050	NYSE	FR	Fri, Jun 24, 2022	47.90	49.27	47.65	49.07
7049	NYSE	FR	Thu, Jun 23, 2022	46.78	47.65	46.71	47.46
7048	NYSE	FR	Wed, Jun 22, 2022	45.95	47.00	45.80	46.53
7047	NYSE	FR	Tue, Jun 21, 2022	46.44	47.14	46.41	46.44
7046	NYSE	FR	Fri, Jun 17, 2022	47.08	47.60	46.05	46.13
7045	NYSE	FR	Thu, Jun 16, 2022	46.53	47.18	46.43	46.67
7044	NYSE	FR	Wed, Jun 15, 2022	47.13	48.53	47.13	47.70
7043	NYSE	FR	Tue, Jun 14, 2022	47.61	47.65	46.38	46.90
7042	NYSE	FR	Mon, Jun 13, 2022	48.59	48.82	47.14	47.28
7041	NYSE	FR	Fri, Jun 10, 2022	50.00	50.18	49.48	49.59
7040	NYSE	FR	Thu, Jun 9, 2022	51.09	51.92	50.59	50.59
7039	NYSE	FR	Wed, Jun 8, 2022	52.72	52.72	51.28	51.36
7038	NYSE	FR	Tue, Jun 7, 2022	51.84	52.93	51.49	52.90
7037	NYSE	FR	Mon, Jun 6, 2022	53.09	53.09	51.84	52.10
7036	NYSE	FR	Fri, Jun 3, 2022	53.35	53.64	52.70	52.80
7035	NYSE	FR	Thu, Jun 2, 2022	52.96	53.86	52.30	53.82
7034	NYSE	FR	Wed, Jun 1, 2022	53.44	53.64	52.14	52.83
7033	NYSE	FR	Tue, May 31, 2022	53.15	53.56	52.75	53.15
7032	NYSE	FR	Fri, May 27, 2022	52.65	53.80	52.39	53.69
7031	NYSE	FR	Thu, May 26, 2022	52.24	52.67	52.22	52.34
7030	NYSE	FR	Wed, May 25, 2022	51.76	52.23	51.55	51.96
7029	NYSE	FR	Tue, May 24, 2022	51.76	51.95	50.80	51.85
7028	NYSE	FR	Mon, May 23, 2022	52.37	52.37	51.02	51.84
7027	NYSE	FR	Fri, May 20, 2022	51.70	51.86	50.80	51.85
7026	NYSE	FR	Thu, May 19, 2022	50.53	51.62	50.45	51.30
7025	NYSE	FR	Wed, May 18, 2022	53.20	53.40	50.95	51.06
7024	NYSE	FR	Tue, May 17, 2022	53.33	53.44	52.47	53.29
7023	NYSE	FR	Mon, May 16, 2022	53.35	53.53	52.92	53.28
7022	NYSE	FR	Fri, May 13, 2022	52.35	53.40	52.11	53.36
7021	NYSE	FR	Thu, May 12, 2022	52.05	52.55	51.38	51.98
7020	NYSE	FR	Wed, May 11, 2022	51.05	52.85	50.85	52.04
7019	NYSE	FR	Tue, May 10, 2022	51.96	54.71	51.01	51.23
7018	NYSE	FR	Mon, May 9, 2022	52.33	52.45	50.36	50.59
7017	NYSE	FR	Fri, May 6, 2022	53.13	53.35	52.12	52.50
7016	NYSE	FR	Thu, May 5, 2022	55.53	55.90	52.90	53.63
7015	NYSE	FR	Wed, May 4, 2022	56.16	56.16	54.38	55.76
7014	NYSE	FR	Tue, May 3, 2022	56.45	56.91	55.53	55.99
7013	NYSE	FR	Mon, May 2, 2022	58.46	58.46	54.91	56.17
7012	NYSE	FR	Fri, Apr 29, 2022	63.13	63.44	57.83	58.00
7011	NYSE	FR	Thu, Apr 28, 2022	63.49	63.89	62.47	63.65
7010	NYSE	FR	Wed, Apr 27, 2022	62.57	63.75	62.31	63.20
7009	NYSE	FR	Tue, Apr 26, 2022	63.40	63.88	62.52	62.53
7008	NYSE	FR	Mon, Apr 25, 2022	63.92	64.04	62.46	63.72
7007	NYSE	FR	Fri, Apr 22, 2022	64.26	64.80	63.84	63.88
7006	NYSE	FR	Thu, Apr 21, 2022	65.00	65.26	63.89	64.02
7005	NYSE	FR	Wed, Apr 20, 2022	63.84	65.92	63.84	65.32
7004	NYSE	FR	Tue, Apr 19, 2022	61.84	63.70	61.75	63.58
7003	NYSE	FR	Mon, Apr 18, 2022	61.72	62.01	61.28	61.59
7002	NYSE	FR	Thu, Apr 14, 2022	62.12	62.55	61.50	61.58
7001	NYSE	FR	Wed, Apr 13, 2022	61.92	62.36	61.41	62.26
7000	NYSE	FR	Tue, Apr 12, 2022	61.84	62.38	61.37	61.69
6999	NYSE	FR	Mon, Apr 11, 2022	62.98	62.98	61.44	61.67
6998	NYSE	FR	Fri, Apr 8, 2022	63.17	63.62	62.55	62.81
6997	NYSE	FR	Thu, Apr 7, 2022	62.86	63.62	62.51	63.23
6996	NYSE	FR	Wed, Apr 6, 2022	62.01	63.23	61.81	63.17
6995	NYSE	FR	Tue, Apr 5, 2022	62.27	63.21	62.16	62.39
6994	NYSE	FR	Mon, Apr 4, 2022	63.55	63.55	61.94	62.39
6993	NYSE	FR	Fri, Apr 1, 2022	61.98	63.52	61.89	63.44
6992	NYSE	FR	Thu, Mar 31, 2022	62.85	63.24	61.91	61.91
6991	NYSE	FR	Wed, Mar 30, 2022	62.55	62.85	62.37	62.62
6990	NYSE	FR	Tue, Mar 29, 2022	61.41	63.23	61.41	62.78
6989	NYSE	FR	Mon, Mar 28, 2022	60.44	61.10	60.03	61.00
6988	NYSE	FR	Fri, Mar 25, 2022	59.89	60.23	59.40	60.21
6987	NYSE	FR	Thu, Mar 24, 2022	59.30	59.69	58.74	59.58
6986	NYSE	FR	Wed, Mar 23, 2022	59.80	59.80	59.05	59.30
6985	NYSE	FR	Tue, Mar 22, 2022	60.37	60.37	59.65	59.92
6984	NYSE	FR	Mon, Mar 21, 2022	59.97	60.52	59.50	60.10
6983	NYSE	FR	Fri, Mar 18, 2022	59.34	60.45	59.33	60.29
6982	NYSE	FR	Thu, Mar 17, 2022	58.95	59.87	58.87	59.78
6981	NYSE	FR	Wed, Mar 16, 2022	58.50	58.93	57.64	58.92
6980	NYSE	FR	Tue, Mar 15, 2022	58.28	58.49	57.84	58.34
6979	NYSE	FR	Mon, Mar 14, 2022	57.83	58.52	57.53	57.81
6978	NYSE	FR	Fri, Mar 11, 2022	58.97	59.02	57.37	57.73
6977	NYSE	FR	Thu, Mar 10, 2022	57.80	58.69	57.60	58.57
6976	NYSE	FR	Wed, Mar 9, 2022	58.40	58.67	57.89	58.31
6975	NYSE	FR	Tue, Mar 8, 2022	57.90	58.45	56.88	57.62
6974	NYSE	FR	Mon, Mar 7, 2022	59.14	59.14	57.67	58.08
6973	NYSE	FR	Fri, Mar 4, 2022	58.27	59.22	58.04	59.17
6972	NYSE	FR	Thu, Mar 3, 2022	58.32	58.84	57.78	58.77
6971	NYSE	FR	Wed, Mar 2, 2022	57.52	58.25	57.52	58.00
6970	NYSE	FR	Tue, Mar 1, 2022	57.40	58.10	56.90	57.36
6969	NYSE	FR	Mon, Feb 28, 2022	57.93	58.37	57.04	57.58
6968	NYSE	FR	Fri, Feb 25, 2022	57.11	58.61	56.90	58.52
6967	NYSE	FR	Thu, Feb 24, 2022	55.38	57.16	55.31	56.95
6966	NYSE	FR	Wed, Feb 23, 2022	57.84	58.00	56.27	56.31
6965	NYSE	FR	Tue, Feb 22, 2022	57.21	57.68	56.74	57.50
6964	NYSE	FR	Fri, Feb 18, 2022	57.43	57.92	57.13	57.19
6963	NYSE	FR	Thu, Feb 17, 2022	57.99	58.04	57.34	57.53
6962	NYSE	FR	Wed, Feb 16, 2022	58.44	58.78	57.58	57.97
6961	NYSE	FR	Tue, Feb 15, 2022	58.85	59.02	58.02	58.21
6960	NYSE	FR	Mon, Feb 14, 2022	58.82	59.49	58.09	58.36
6959	NYSE	FR	Fri, Feb 11, 2022	59.15	59.62	58.38	58.81
6958	NYSE	FR	Thu, Feb 10, 2022	60.00	61.02	58.88	59.14
6957	NYSE	FR	Wed, Feb 9, 2022	60.10	60.85	60.04	60.77
6956	NYSE	FR	Tue, Feb 8, 2022	59.59	59.90	59.17	59.50
6955	NYSE	FR	Mon, Feb 7, 2022	60.14	60.23	59.59	59.75
6954	NYSE	FR	Fri, Feb 4, 2022	60.64	60.97	59.88	60.28
6953	NYSE	FR	Thu, Feb 3, 2022	60.93	61.33	60.81	61.02
6952	NYSE	FR	Wed, Feb 2, 2022	60.46	61.51	60.29	61.28
6951	NYSE	FR	Tue, Feb 1, 2022	60.80	61.01	60.02	60.33
6950	NYSE	FR	Mon, Jan 31, 2022	60.50	60.88	60.07	60.78
6949	NYSE	FR	Fri, Jan 28, 2022	59.01	60.64	58.51	60.63
6948	NYSE	FR	Thu, Jan 27, 2022	59.48	60.15	58.67	59.00
6947	NYSE	FR	Wed, Jan 26, 2022	60.14	60.76	59.14	59.45
6946	NYSE	FR	Tue, Jan 25, 2022	59.09	59.94	58.32	59.81
6945	NYSE	FR	Mon, Jan 24, 2022	59.82	60.00	58.24	59.76
6944	NYSE	FR	Fri, Jan 21, 2022	60.66	61.23	60.17	60.33
6943	NYSE	FR	Thu, Jan 20, 2022	61.54	62.11	60.49	60.57
6942	NYSE	FR	Wed, Jan 19, 2022	62.14	62.68	61.43	61.43
6941	NYSE	FR	Tue, Jan 18, 2022	62.07	62.10	61.49	61.84
6940	NYSE	FR	Fri, Jan 14, 2022	62.00	62.44	60.90	62.41
6939	NYSE	FR	Thu, Jan 13, 2022	61.45	62.28	61.45	62.10
6938	NYSE	FR	Wed, Jan 12, 2022	61.86	62.70	61.86	62.13
6937	NYSE	FR	Tue, Jan 11, 2022	61.85	62.07	60.98	61.92
6936	NYSE	FR	Mon, Jan 10, 2022	60.95	61.72	60.59	61.68
6935	NYSE	FR	Fri, Jan 7, 2022	62.17	62.48	61.14	61.47
6934	NYSE	FR	Thu, Jan 6, 2022	62.86	62.97	61.96	62.36
6933	NYSE	FR	Wed, Jan 5, 2022	63.54	63.80	62.68	62.69
6932	NYSE	FR	Tue, Jan 4, 2022	65.09	65.79	63.54	63.68
6931	NYSE	FR	Mon, Jan 3, 2022	66.30	66.32	64.14	65.01
6930	NYSE	FR	Fri, Dec 31, 2021	66.09	66.74	65.77	66.20
6929	NYSE	FR	Thu, Dec 30, 2021	66.39	66.39	65.68	66.02
6928	NYSE	FR	Wed, Dec 29, 2021	65.89	66.50	65.61	66.21
6927	NYSE	FR	Tue, Dec 28, 2021	65.19	65.65	64.91	65.57
6926	NYSE	FR	Mon, Dec 27, 2021	64.21	65.14	64.19	65.13
6925	NYSE	FR	Thu, Dec 23, 2021	64.06	64.29	63.73	64.01
6924	NYSE	FR	Wed, Dec 22, 2021	63.67	64.21	63.39	63.96
6923	NYSE	FR	Tue, Dec 21, 2021	64.08	64.46	63.38	63.67
6922	NYSE	FR	Mon, Dec 20, 2021	62.87	64.02	62.61	63.68
6921	NYSE	FR	Fri, Dec 17, 2021	64.13	65.13	63.34	63.45
6920	NYSE	FR	Thu, Dec 16, 2021	63.77	64.52	63.51	64.21
6919	NYSE	FR	Wed, Dec 15, 2021	63.34	64.20	63.34	63.77
6918	NYSE	FR	Tue, Dec 14, 2021	63.76	64.10	62.58	63.11
6917	NYSE	FR	Mon, Dec 13, 2021	63.40	64.21	63.10	63.84
6916	NYSE	FR	Fri, Dec 10, 2021	63.05	63.63	62.87	63.41
6915	NYSE	FR	Thu, Dec 9, 2021	63.68	63.68	62.64	62.78
6914	NYSE	FR	Wed, Dec 8, 2021	63.37	64.08	63.22	63.81
6913	NYSE	FR	Tue, Dec 7, 2021	63.02	63.75	62.72	63.08
6912	NYSE	FR	Mon, Dec 6, 2021	62.97	63.47	62.59	62.60
6911	NYSE	FR	Fri, Dec 3, 2021	62.14	62.67	61.71	62.41
6910	NYSE	FR	Thu, Dec 2, 2021	61.08	62.35	61.08	62.06
6909	NYSE	FR	Wed, Dec 1, 2021	61.12	62.73	60.45	60.94
6908	NYSE	FR	Tue, Nov 30, 2021	60.74	61.34	60.30	60.41
6907	NYSE	FR	Mon, Nov 29, 2021	60.48	61.50	60.17	61.05
6906	NYSE	FR	Fri, Nov 26, 2021	60.96	61.05	59.89	60.08
6905	NYSE	FR	Wed, Nov 24, 2021	61.11	61.67	60.76	61.50
6904	NYSE	FR	Tue, Nov 23, 2021	60.94	61.32	60.63	61.22
6903	NYSE	FR	Mon, Nov 22, 2021	61.28	61.81	60.80	60.91
6902	NYSE	FR	Fri, Nov 19, 2021	61.22	61.65	60.79	61.20
6901	NYSE	FR	Thu, Nov 18, 2021	61.17	61.58	60.78	61.24
6900	NYSE	FR	Wed, Nov 17, 2021	60.70	61.24	59.69	61.21
6899	NYSE	FR	Tue, Nov 16, 2021	61.02	61.17	60.46	60.95
6898	NYSE	FR	Mon, Nov 15, 2021	60.61	61.04	60.28	61.02
6897	NYSE	FR	Fri, Nov 12, 2021	60.62	60.73	60.26	60.51
6896	NYSE	FR	Thu, Nov 11, 2021	60.59	60.67	60.22	60.54
6895	NYSE	FR	Wed, Nov 10, 2021	60.05	60.82	59.96	60.64
6894	NYSE	FR	Tue, Nov 9, 2021	60.33	60.51	59.75	60.30
6893	NYSE	FR	Mon, Nov 8, 2021	60.16	60.27	59.48	60.18
6892	NYSE	FR	Fri, Nov 5, 2021	60.10	60.21	59.34	59.75
6891	NYSE	FR	Thu, Nov 4, 2021	59.95	60.23	59.34	59.73
6890	NYSE	FR	Wed, Nov 3, 2021	59.49	59.85	59.08	59.70
6889	NYSE	FR	Tue, Nov 2, 2021	59.18	59.67	58.86	59.34
6888	NYSE	FR	Mon, Nov 1, 2021	58.39	59.27	57.43	59.12
6887	NYSE	FR	Fri, Oct 29, 2021	58.86	58.95	58.09	58.23
6886	NYSE	FR	Thu, Oct 28, 2021	57.57	59.14	57.57	59.03
6885	NYSE	FR	Wed, Oct 27, 2021	58.56	58.56	57.50	57.50
6884	NYSE	FR	Tue, Oct 26, 2021	58.27	58.40	57.92	58.28
6883	NYSE	FR	Mon, Oct 25, 2021	58.57	58.59	57.94	58.27
6882	NYSE	FR	Fri, Oct 22, 2021	58.26	58.63	58.09	58.30
6881	NYSE	FR	Thu, Oct 21, 2021	57.70	59.18	57.70	58.00
6880	NYSE	FR	Wed, Oct 20, 2021	57.28	58.55	56.78	58.53
6879	NYSE	FR	Tue, Oct 19, 2021	57.40	57.48	56.85	57.04
6878	NYSE	FR	Mon, Oct 18, 2021	56.30	57.29	55.97	57.08
6877	NYSE	FR	Fri, Oct 15, 2021	56.75	57.32	56.44	56.64
6876	NYSE	FR	Thu, Oct 14, 2021	56.09	56.50	55.92	56.49
6875	NYSE	FR	Wed, Oct 13, 2021	54.90	55.82	54.46	55.75
6874	NYSE	FR	Tue, Oct 12, 2021	53.87	55.12	53.41	54.91
6873	NYSE	FR	Mon, Oct 11, 2021	54.00	54.18	53.36	53.72
6872	NYSE	FR	Fri, Oct 8, 2021	54.25	54.48	53.66	53.68
6871	NYSE	FR	Thu, Oct 7, 2021	53.91	54.52	53.77	54.15
6870	NYSE	FR	Wed, Oct 6, 2021	52.91	53.65	52.40	53.59
6869	NYSE	FR	Tue, Oct 5, 2021	53.50	53.50	52.67	53.23
6868	NYSE	FR	Mon, Oct 4, 2021	52.90	53.47	52.71	53.32
6867	NYSE	FR	Fri, Oct 1, 2021	52.44	53.40	52.15	53.08
6866	NYSE	FR	Thu, Sep 30, 2021	53.01	53.14	52.08	52.08
6865	NYSE	FR	Wed, Sep 29, 2021	52.42	53.08	52.04	52.81
6864	NYSE	FR	Tue, Sep 28, 2021	52.56	52.87	51.93	52.29
6863	NYSE	FR	Mon, Sep 27, 2021	53.21	53.62	52.58	52.61
6862	NYSE	FR	Fri, Sep 24, 2021	53.37	53.65	53.01	53.15
6861	NYSE	FR	Thu, Sep 23, 2021	53.85	53.89	53.45	53.60
6860	NYSE	FR	Wed, Sep 22, 2021	53.57	54.41	53.43	53.83
6859	NYSE	FR	Tue, Sep 21, 2021	53.71	53.99	53.36	53.39
6858	NYSE	FR	Mon, Sep 20, 2021	52.93	53.46	52.62	53.36
6857	NYSE	FR	Fri, Sep 17, 2021	54.24	54.24	53.20	53.37
6856	NYSE	FR	Thu, Sep 16, 2021	54.21	54.48	53.78	54.10
6855	NYSE	FR	Wed, Sep 15, 2021	53.98	54.79	53.75	54.26
6854	NYSE	FR	Tue, Sep 14, 2021	54.06	54.41	53.89	54.02
6853	NYSE	FR	Mon, Sep 13, 2021	54.11	54.49	53.75	54.02
6852	NYSE	FR	Fri, Sep 10, 2021	54.38	54.49	53.69	53.69
6851	NYSE	FR	Thu, Sep 9, 2021	55.51	55.55	54.31	54.38
6850	NYSE	FR	Wed, Sep 8, 2021	55.55	56.26	55.12	55.65
6849	NYSE	FR	Tue, Sep 7, 2021	56.52	56.52	55.09	55.44
6848	NYSE	FR	Fri, Sep 3, 2021	56.37	56.78	55.85	56.69
6847	NYSE	FR	Thu, Sep 2, 2021	56.74	56.90	56.12	56.63
6846	NYSE	FR	Wed, Sep 1, 2021	56.26	56.61	56.00	56.57
6845	NYSE	FR	Tue, Aug 31, 2021	56.64	56.69	55.69	55.99
6844	NYSE	FR	Mon, Aug 30, 2021	55.52	56.61	55.39	56.61
6843	NYSE	FR	Fri, Aug 27, 2021	55.15	55.67	55.00	55.42
6842	NYSE	FR	Thu, Aug 26, 2021	54.42	54.95	54.23	54.81
6841	NYSE	FR	Wed, Aug 25, 2021	54.25	54.78	53.88	54.32
6840	NYSE	FR	Tue, Aug 24, 2021	55.22	55.49	54.33	54.36
6839	NYSE	FR	Mon, Aug 23, 2021	55.68	55.74	55.19	55.24
6838	NYSE	FR	Fri, Aug 20, 2021	55.19	55.73	54.80	55.55
6837	NYSE	FR	Thu, Aug 19, 2021	54.69	55.34	54.56	55.23
6836	NYSE	FR	Wed, Aug 18, 2021	55.71	55.71	54.90	54.94
6835	NYSE	FR	Tue, Aug 17, 2021	54.93	55.73	54.68	55.72
6834	NYSE	FR	Mon, Aug 16, 2021	55.15	55.51	54.98	55.09
6833	NYSE	FR	Fri, Aug 13, 2021	54.77	55.34	54.75	55.11
6832	NYSE	FR	Thu, Aug 12, 2021	54.74	54.90	54.51	54.75
6831	NYSE	FR	Wed, Aug 11, 2021	54.53	54.81	54.29	54.47
6830	NYSE	FR	Tue, Aug 10, 2021	55.08	55.23	54.33	54.48
6829	NYSE	FR	Mon, Aug 9, 2021	55.05	55.24	54.72	55.13
6828	NYSE	FR	Fri, Aug 6, 2021	54.96	55.42	54.87	55.15
6827	NYSE	FR	Thu, Aug 5, 2021	54.83	55.10	54.50	54.95
6826	NYSE	FR	Wed, Aug 4, 2021	54.96	55.08	54.36	54.57
6825	NYSE	FR	Tue, Aug 3, 2021	54.79	54.99	54.36	54.99
6824	NYSE	FR	Mon, Aug 2, 2021	55.01	55.59	54.59	54.65
6823	NYSE	FR	Fri, Jul 30, 2021	54.79	55.43	54.65	54.78
6822	NYSE	FR	Thu, Jul 29, 2021	54.81	55.21	54.66	54.72
6821	NYSE	FR	Wed, Jul 28, 2021	54.98	55.03	54.38	54.65
6820	NYSE	FR	Tue, Jul 27, 2021	54.48	55.16	54.21	54.86
6819	NYSE	FR	Mon, Jul 26, 2021	54.67	54.90	54.35	54.55
6818	NYSE	FR	Fri, Jul 23, 2021	53.73	54.88	53.73	54.67
6817	NYSE	FR	Thu, Jul 22, 2021	53.90	55.01	53.29	53.78
6816	NYSE	FR	Wed, Jul 21, 2021	54.96	55.41	54.60	54.86
6815	NYSE	FR	Tue, Jul 20, 2021	54.13	55.32	53.99	55.00
6814	NYSE	FR	Mon, Jul 19, 2021	53.95	54.59	53.43	53.86
6813	NYSE	FR	Fri, Jul 16, 2021	54.47	54.85	54.34	54.34
6812	NYSE	FR	Thu, Jul 15, 2021	53.69	54.47	53.69	54.29
6811	NYSE	FR	Wed, Jul 14, 2021	53.91	54.28	53.55	54.06
6810	NYSE	FR	Tue, Jul 13, 2021	54.33	54.82	53.63	53.71
6809	NYSE	FR	Mon, Jul 12, 2021	54.11	54.66	53.99	54.47
6808	NYSE	FR	Fri, Jul 9, 2021	53.28	54.11	53.11	54.00
6807	NYSE	FR	Thu, Jul 8, 2021	52.80	53.51	52.66	53.00
6806	NYSE	FR	Wed, Jul 7, 2021	52.91	53.32	52.72	53.09
6805	NYSE	FR	Tue, Jul 6, 2021	52.56	53.17	52.12	52.94
6804	NYSE	FR	Fri, Jul 2, 2021	52.45	52.74	52.24	52.49
6803	NYSE	FR	Thu, Jul 1, 2021	52.22	52.77	51.96	52.21
6802	NYSE	FR	Wed, Jun 30, 2021	52.66	52.99	52.20	52.23
6801	NYSE	FR	Tue, Jun 29, 2021	52.76	53.31	52.56	52.78
6800	NYSE	FR	Mon, Jun 28, 2021	53.44	53.44	52.25	52.59
6799	NYSE	FR	Fri, Jun 25, 2021	52.43	53.44	52.43	53.43
6798	NYSE	FR	Thu, Jun 24, 2021	52.76	52.93	52.10	52.56
6797	NYSE	FR	Wed, Jun 23, 2021	52.79	53.06	52.56	52.68
6796	NYSE	FR	Tue, Jun 22, 2021	53.29	53.61	52.89	52.91
6795	NYSE	FR	Mon, Jun 21, 2021	52.21	53.64	51.97	53.41
6794	NYSE	FR	Fri, Jun 18, 2021	52.93	53.17	51.94	52.00
6793	NYSE	FR	Thu, Jun 17, 2021	52.72	53.37	52.52	53.29
6792	NYSE	FR	Wed, Jun 16, 2021	53.60	53.69	52.78	52.85
6791	NYSE	FR	Tue, Jun 15, 2021	53.73	53.80	53.48	53.53
6790	NYSE	FR	Mon, Jun 14, 2021	53.65	53.91	53.35	53.91
6789	NYSE	FR	Fri, Jun 11, 2021	53.67	53.72	53.28	53.62
6788	NYSE	FR	Thu, Jun 10, 2021	53.22	53.92	52.82	53.79
6787	NYSE	FR	Wed, Jun 9, 2021	53.55	53.55	53.12	53.14
6786	NYSE	FR	Tue, Jun 8, 2021	52.67	53.45	52.65	53.31
6785	NYSE	FR	Mon, Jun 7, 2021	51.87	52.87	51.87	52.64
6784	NYSE	FR	Fri, Jun 4, 2021	52.27	52.27	51.58	51.90
6783	NYSE	FR	Thu, Jun 3, 2021	51.81	52.21	51.51	52.09
6782	NYSE	FR	Wed, Jun 2, 2021	51.68	51.85	51.23	51.84
6781	NYSE	FR	Tue, Jun 1, 2021	50.91	51.37	50.50	51.36
6780	NYSE	FR	Fri, May 28, 2021	50.58	50.94	50.37	50.64
6779	NYSE	FR	Thu, May 27, 2021	50.68	50.86	50.23	50.23
6778	NYSE	FR	Wed, May 26, 2021	50.85	51.16	50.67	50.67
6777	NYSE	FR	Tue, May 25, 2021	51.37	51.37	50.56	50.71
6776	NYSE	FR	Mon, May 24, 2021	50.27	51.52	50.25	51.20
6775	NYSE	FR	Fri, May 21, 2021	50.18	50.45	49.95	50.04
6774	NYSE	FR	Thu, May 20, 2021	49.83	50.35	49.66	50.15
6773	NYSE	FR	Wed, May 19, 2021	49.42	49.85	49.11	49.82
6772	NYSE	FR	Tue, May 18, 2021	49.21	50.06	49.09	49.70
6771	NYSE	FR	Mon, May 17, 2021	50.26	50.27	49.31	49.31
6770	NYSE	FR	Fri, May 14, 2021	49.66	50.17	49.36	50.10
6769	NYSE	FR	Thu, May 13, 2021	48.58	49.51	48.29	49.50
6768	NYSE	FR	Wed, May 12, 2021	49.02	49.15	48.05	48.50
6767	NYSE	FR	Tue, May 11, 2021	49.33	49.33	48.53	49.30
6766	NYSE	FR	Mon, May 10, 2021	49.40	50.30	49.20	49.62
6765	NYSE	FR	Fri, May 7, 2021	48.92	49.22	48.72	49.17
6764	NYSE	FR	Thu, May 6, 2021	48.43	49.30	48.43	48.94
6763	NYSE	FR	Wed, May 5, 2021	49.04	48.66	47.93	48.32
6762	NYSE	FR	Tue, May 4, 2021	49.26	49.69	48.72	49.00
6761	NYSE	FR	Mon, May 3, 2021	49.98	50.20	49.35	49.40
6760	NYSE	FR	Fri, Apr 30, 2021	48.95	50.02	48.79	49.77
6759	NYSE	FR	Thu, Apr 29, 2021	48.65	49.24	48.43	49.00
6758	NYSE	FR	Wed, Apr 28, 2021	48.68	48.92	48.42	48.69
6757	NYSE	FR	Tue, Apr 27, 2021	49.16	49.16	48.47	48.60
6756	NYSE	FR	Mon, Apr 26, 2021	49.07	49.38	48.90	49.07
6755	NYSE	FR	Fri, Apr 23, 2021	48.85	49.08	48.45	48.74
6754	NYSE	FR	Thu, Apr 22, 2021	49.81	49.81	48.46	48.66
6753	NYSE	FR	Wed, Apr 21, 2021	50.00	50.35	49.63	49.92
6752	NYSE	FR	Tue, Apr 20, 2021	48.91	49.80	48.76	49.70
6751	NYSE	FR	Mon, Apr 19, 2021	48.53	48.97	48.25	48.93
6750	NYSE	FR	Fri, Apr 16, 2021	48.35	48.66	47.90	48.51
6749	NYSE	FR	Thu, Apr 15, 2021	47.32	48.14	47.30	48.05
6748	NYSE	FR	Wed, Apr 14, 2021	47.38	47.54	47.03	47.03
6747	NYSE	FR	Tue, Apr 13, 2021	47.19	47.51	47.05	47.45
6746	NYSE	FR	Mon, Apr 12, 2021	46.98	47.13	46.66	47.11
6745	NYSE	FR	Fri, Apr 9, 2021	47.16	47.16	46.79	46.93
6744	NYSE	FR	Thu, Apr 8, 2021	47.07	47.56	46.83	46.92
6743	NYSE	FR	Wed, Apr 7, 2021	47.26	47.37	46.80	47.10
6742	NYSE	FR	Tue, Apr 6, 2021	46.99	47.36	46.89	47.19
6741	NYSE	FR	Mon, Apr 5, 2021	47.47	47.59	46.74	47.15
6740	NYSE	FR	Thu, Apr 1, 2021	46.10	47.22	45.87	47.21
6739	NYSE	FR	Wed, Mar 31, 2021	46.40	46.45	45.77	45.79
6738	NYSE	FR	Tue, Mar 30, 2021	46.22	46.53	46.15	46.49
6737	NYSE	FR	Mon, Mar 29, 2021	47.24	47.47	46.33	46.31
6736	NYSE	FR	Fri, Mar 26, 2021	46.31	47.46	46.08	47.39
6735	NYSE	FR	Thu, Mar 25, 2021	45.83	46.43	45.04	46.15
6734	NYSE	FR	Wed, Mar 24, 2021	45.97	46.21	45.55	45.67
6733	NYSE	FR	Tue, Mar 23, 2021	45.45	46.28	45.45	45.91
6732	NYSE	FR	Mon, Mar 22, 2021	45.17	45.71	44.93	45.64
6731	NYSE	FR	Fri, Mar 19, 2021	45.94	46.08	45.14	45.34
6730	NYSE	FR	Thu, Mar 18, 2021	45.55	46.05	44.99	45.82
6729	NYSE	FR	Wed, Mar 17, 2021	45.87	46.03	44.88	45.81
6728	NYSE	FR	Tue, Mar 16, 2021	45.37	46.23	45.28	45.98
6727	NYSE	FR	Mon, Mar 15, 2021	44.99	45.63	44.61	45.45
6726	NYSE	FR	Fri, Mar 12, 2021	43.89	44.76	43.83	44.76
6725	NYSE	FR	Thu, Mar 11, 2021	43.88	44.30	43.57	44.00
6724	NYSE	FR	Wed, Mar 10, 2021	43.88	44.06	43.40	43.85
6723	NYSE	FR	Tue, Mar 9, 2021	43.90	44.34	43.51	43.74
6722	NYSE	FR	Mon, Mar 8, 2021	42.93	43.78	42.57	43.65
6721	NYSE	FR	Fri, Mar 5, 2021	42.72	42.94	41.15	42.87
6720	NYSE	FR	Thu, Mar 4, 2021	42.07	42.71	41.71	42.40
6719	NYSE	FR	Wed, Mar 3, 2021	42.67	42.67	41.74	42.05
6718	NYSE	FR	Tue, Mar 2, 2021	42.86	43.00	41.84	42.80
6717	NYSE	FR	Mon, Mar 1, 2021	43.31	43.65	42.68	42.98
6716	NYSE	FR	Fri, Feb 26, 2021	43.40	43.40	42.61	42.71
6715	NYSE	FR	Thu, Feb 25, 2021	43.24	43.64	42.75	43.13
6714	NYSE	FR	Wed, Feb 24, 2021	43.23	43.27	42.82	43.24
6713	NYSE	FR	Tue, Feb 23, 2021	42.57	43.15	42.41	43.00
6712	NYSE	FR	Mon, Feb 22, 2021	42.26	42.78	41.83	42.75
6711	NYSE	FR	Fri, Feb 19, 2021	42.45	42.75	42.16	42.35
6710	NYSE	FR	Thu, Feb 18, 2021	42.57	42.94	42.14	42.39
6709	NYSE	FR	Wed, Feb 17, 2021	42.80	43.26	42.54	42.73
6708	NYSE	FR	Tue, Feb 16, 2021	43.75	43.90	42.60	43.10
6707	NYSE	FR	Fri, Feb 12, 2021	43.28	43.91	43.22	43.70
6706	NYSE	FR	Thu, Feb 11, 2021	43.58	44.68	42.34	43.55
6705	NYSE	FR	Wed, Feb 10, 2021	43.37	43.86	43.06	43.41
6704	NYSE	FR	Tue, Feb 9, 2021	42.89	43.12	42.64	43.03
6703	NYSE	FR	Mon, Feb 8, 2021	42.58	43.03	42.12	42.83
6702	NYSE	FR	Fri, Feb 5, 2021	42.86	42.86	42.18	42.40
6701	NYSE	FR	Thu, Feb 4, 2021	42.30	43.05	42.17	42.59
6700	NYSE	FR	Wed, Feb 3, 2021	42.62	42.82	41.99	42.28
6699	NYSE	FR	Tue, Feb 2, 2021	42.65	43.31	42.22	42.92
6698	NYSE	FR	Mon, Feb 1, 2021	40.91	42.50	40.39	42.45
6697	NYSE	FR	Fri, Jan 29, 2021	40.68	41.57	40.08	40.64
6696	NYSE	FR	Thu, Jan 28, 2021	41.25	41.59	40.72	40.77
6695	NYSE	FR	Wed, Jan 27, 2021	42.04	42.43	41.06	41.18
6694	NYSE	FR	Tue, Jan 26, 2021	41.79	42.64	41.79	42.34
6693	NYSE	FR	Mon, Jan 25, 2021	41.91	42.59	41.69	41.80
6692	NYSE	FR	Fri, Jan 22, 2021	42.03	42.35	41.85	41.90
6691	NYSE	FR	Thu, Jan 21, 2021	42.08	42.36	41.61	42.25
6690	NYSE	FR	Wed, Jan 20, 2021	41.14	42.86	41.14	42.35
6689	NYSE	FR	Tue, Jan 19, 2021	41.23	41.39	40.85	41.14
6688	NYSE	FR	Fri, Jan 15, 2021	41.08	41.21	40.72	41.00
6687	NYSE	FR	Thu, Jan 14, 2021	41.45	41.48	41.03	41.15
6686	NYSE	FR	Wed, Jan 13, 2021	41.45	41.81	41.05	41.31
6685	NYSE	FR	Tue, Jan 12, 2021	40.91	41.31	40.67	40.84
6684	NYSE	FR	Mon, Jan 11, 2021	41.37	41.70	40.87	40.98
6683	NYSE	FR	Fri, Jan 8, 2021	41.34	41.89	41.12	41.70
6682	NYSE	FR	Thu, Jan 7, 2021	41.34	41.51	40.82	41.23
6681	NYSE	FR	Wed, Jan 6, 2021	41.20	41.43	40.69	41.30
6680	NYSE	FR	Tue, Jan 5, 2021	40.88	41.55	40.87	41.27
6679	NYSE	FR	Mon, Jan 4, 2021	42.24	42.24	40.75	40.84
6678	NYSE	FR	Thu, Dec 31, 2020	41.71	42.16	41.26	42.13
6677	NYSE	FR	Wed, Dec 30, 2020	41.46	41.86	41.44	41.68
6676	NYSE	FR	Tue, Dec 29, 2020	41.99	42.12	41.46	41.32
6675	NYSE	FR	Mon, Dec 28, 2020	41.85	41.85	41.24	41.82
6674	NYSE	FR	Thu, Dec 24, 2020	41.31	41.61	41.13	41.56
6673	NYSE	FR	Wed, Dec 23, 2020	41.97	42.25	41.04	41.15
6672	NYSE	FR	Tue, Dec 22, 2020	41.02	41.89	40.90	41.87
6671	NYSE	FR	Mon, Dec 21, 2020	40.27	41.08	40.19	41.03
6670	NYSE	FR	Fri, Dec 18, 2020	42.69	42.72	40.57	40.75
6669	NYSE	FR	Thu, Dec 17, 2020	42.28	42.50	41.91	42.42
6668	NYSE	FR	Wed, Dec 16, 2020	42.25	42.57	41.79	42.14
6667	NYSE	FR	Tue, Dec 15, 2020	41.47	42.01	40.72	42.00
6666	NYSE	FR	Mon, Dec 14, 2020	41.04	41.90	40.77	41.21
6665	NYSE	FR	Fri, Dec 11, 2020	40.81	41.22	40.37	40.81
6664	NYSE	FR	Thu, Dec 10, 2020	41.45	41.60	40.75	41.10
6663	NYSE	FR	Wed, Dec 9, 2020	41.67	41.89	41.02	41.46
6662	NYSE	FR	Tue, Dec 8, 2020	41.70	41.91	41.45	41.59
6661	NYSE	FR	Mon, Dec 7, 2020	42.00	42.22	41.68	41.86
6660	NYSE	FR	Fri, Dec 4, 2020	41.51	42.09	41.51	41.96
6659	NYSE	FR	Thu, Dec 3, 2020	41.38	41.65	41.04	41.35
6658	NYSE	FR	Wed, Dec 2, 2020	42.13	42.32	41.23	41.44
6657	NYSE	FR	Tue, Dec 1, 2020	42.22	42.65	41.93	42.49
6656	NYSE	FR	Mon, Nov 30, 2020	42.31	42.42	41.81	41.88
6655	NYSE	FR	Fri, Nov 27, 2020	42.51	42.70	42.00	42.48
6654	NYSE	FR	Wed, Nov 25, 2020	42.49	42.88	42.19	42.45
6653	NYSE	FR	Tue, Nov 24, 2020	42.66	42.91	42.25	42.38
6652	NYSE	FR	Mon, Nov 23, 2020	42.65	42.81	42.16	42.30
6651	NYSE	FR	Fri, Nov 20, 2020	41.96	42.08	41.28	41.86
6650	NYSE	FR	Thu, Nov 19, 2020	41.67	42.06	41.43	42.03
6649	NYSE	FR	Wed, Nov 18, 2020	43.16	43.23	41.85	41.85
6648	NYSE	FR	Tue, Nov 17, 2020	42.79	43.34	42.37	43.00
6647	NYSE	FR	Mon, Nov 16, 2020	43.40	43.54	42.12	43.20
6646	NYSE	FR	Fri, Nov 13, 2020	42.09	42.89	41.98	42.83
6645	NYSE	FR	Thu, Nov 12, 2020	43.66	43.66	41.52	41.83
6644	NYSE	FR	Wed, Nov 11, 2020	42.04	42.68	41.76	42.63
6643	NYSE	FR	Tue, Nov 10, 2020	40.74	41.95	40.26	41.80
6642	NYSE	FR	Mon, Nov 9, 2020	43.97	44.79	40.47	40.74
6641	NYSE	FR	Fri, Nov 6, 2020	42.49	42.58	41.73	41.74
6640	NYSE	FR	Thu, Nov 5, 2020	42.57	42.58	41.99	42.24
6639	NYSE	FR	Wed, Nov 4, 2020	42.12	42.54	41.39	42.39
6638	NYSE	FR	Tue, Nov 3, 2020	41.27	41.99	40.94	41.74
6637	NYSE	FR	Mon, Nov 2, 2020	40.26	40.86	39.82	40.86
6636	NYSE	FR	Fri, Oct 30, 2020	39.98	40.45	39.40	39.81
6635	NYSE	FR	Thu, Oct 29, 2020	39.71	40.42	39.24	40.21
6634	NYSE	FR	Wed, Oct 28, 2020	40.05	40.61	39.43	39.75
6633	NYSE	FR	Tue, Oct 27, 2020	41.38	41.60	40.81	40.81
6632	NYSE	FR	Mon, Oct 26, 2020	41.71	42.02	40.99	41.33
6631	NYSE	FR	Fri, Oct 23, 2020	42.06	42.34	41.65	42.02
6630	NYSE	FR	Thu, Oct 22, 2020	41.66	42.00	40.90	41.91
6629	NYSE	FR	Wed, Oct 21, 2020	41.52	41.91	41.17	41.47
6628	NYSE	FR	Tue, Oct 20, 2020	41.47	41.79	41.25	41.62
6627	NYSE	FR	Mon, Oct 19, 2020	41.94	42.12	41.05	41.16
6626	NYSE	FR	Fri, Oct 16, 2020	42.50	42.50	41.81	41.82
6625	NYSE	FR	Thu, Oct 15, 2020	41.50	42.73	41.50	42.28
6624	NYSE	FR	Wed, Oct 14, 2020	43.32	43.48	41.87	41.88
6623	NYSE	FR	Tue, Oct 13, 2020	44.04	44.15	43.33	43.57
6622	NYSE	FR	Mon, Oct 12, 2020	43.64	44.47	43.34	44.30
6621	NYSE	FR	Fri, Oct 9, 2020	43.74	43.80	43.01	43.49
6620	NYSE	FR	Thu, Oct 8, 2020	42.85	43.49	42.76	43.36
6619	NYSE	FR	Wed, Oct 7, 2020	42.86	42.91	42.50	42.64
6618	NYSE	FR	Tue, Oct 6, 2020	43.11	43.38	42.42	42.67
6617	NYSE	FR	Mon, Oct 5, 2020	42.07	43.11	41.74	42.92
6616	NYSE	FR	Fri, Oct 2, 2020	40.12	42.00	39.88	41.86
6615	NYSE	FR	Thu, Oct 1, 2020	40.12	40.71	39.70	40.70
6614	NYSE	FR	Wed, Sep 30, 2020	40.47	40.55	39.36	39.80
6613	NYSE	FR	Tue, Sep 29, 2020	40.38	40.63	39.95	40.26
6612	NYSE	FR	Mon, Sep 28, 2020	40.25	40.83	40.13	40.53
6611	NYSE	FR	Fri, Sep 25, 2020	38.91	39.85	38.86	39.77
6610	NYSE	FR	Thu, Sep 24, 2020	39.20	39.96	39.05	39.19
6609	NYSE	FR	Wed, Sep 23, 2020	40.26	40.44	39.26	39.26
6608	NYSE	FR	Tue, Sep 22, 2020	39.56	40.68	39.55	40.28
6607	NYSE	FR	Mon, Sep 21, 2020	40.16	40.16	39.32	39.53
6606	NYSE	FR	Fri, Sep 18, 2020	41.24	41.52	40.66	40.68
6605	NYSE	FR	Thu, Sep 17, 2020	41.58	41.59	40.82	41.07
6604	NYSE	FR	Wed, Sep 16, 2020	42.45	42.66	41.89	41.95
6603	NYSE	FR	Tue, Sep 15, 2020	41.32	42.23	41.32	42.13
6602	NYSE	FR	Mon, Sep 14, 2020	40.44	41.29	40.11	41.18
6601	NYSE	FR	Fri, Sep 11, 2020	40.79	40.79	39.88	40.11
6600	NYSE	FR	Thu, Sep 10, 2020	41.09	41.16	40.48	40.52
6599	NYSE	FR	Wed, Sep 9, 2020	41.04	41.66	40.94	41.13
6598	NYSE	FR	Tue, Sep 8, 2020	41.41	41.50	40.66	40.79
6597	NYSE	FR	Fri, Sep 4, 2020	42.39	42.62	40.88	41.58
6596	NYSE	FR	Thu, Sep 3, 2020	43.09	43.34	42.06	42.27
6595	NYSE	FR	Wed, Sep 2, 2020	42.68	43.08	42.36	43.08
6594	NYSE	FR	Tue, Sep 1, 2020	42.45	42.80	42.11	42.58
6593	NYSE	FR	Mon, Aug 31, 2020	42.88	43.16	42.64	42.65
6592	NYSE	FR	Fri, Aug 28, 2020	43.23	43.23	42.69	42.80
6591	NYSE	FR	Thu, Aug 27, 2020	43.49	43.60	42.90	43.06
6590	NYSE	FR	Wed, Aug 26, 2020	43.25	43.42	42.74	43.30
6589	NYSE	FR	Tue, Aug 25, 2020	43.09	43.31	42.66	43.28
6588	NYSE	FR	Mon, Aug 24, 2020	42.86	43.01	42.25	42.98
6587	NYSE	FR	Fri, Aug 21, 2020	42.59	42.82	42.09	42.75
6586	NYSE	FR	Thu, Aug 20, 2020	42.36	43.02	42.34	42.55
6585	NYSE	FR	Wed, Aug 19, 2020	43.03	43.19	42.40	42.51
6584	NYSE	FR	Tue, Aug 18, 2020	42.78	43.10	42.40	42.88
6583	NYSE	FR	Mon, Aug 17, 2020	42.24	42.98	42.00	42.90
6582	NYSE	FR	Fri, Aug 14, 2020	42.49	42.90	41.99	42.08
6581	NYSE	FR	Thu, Aug 13, 2020	42.87	43.15	42.42	42.57
6580	NYSE	FR	Wed, Aug 12, 2020	42.47	43.16	42.29	43.01
6579	NYSE	FR	Tue, Aug 11, 2020	43.18	43.28	41.95	42.11
6578	NYSE	FR	Mon, Aug 10, 2020	43.30	43.44	42.77	42.82
6577	NYSE	FR	Fri, Aug 7, 2020	43.08	43.47	42.89	43.25
6576	NYSE	FR	Thu, Aug 6, 2020	43.79	44.05	43.19	43.19
6575	NYSE	FR	Wed, Aug 5, 2020	44.00	44.11	43.51	43.88
6574	NYSE	FR	Tue, Aug 4, 2020	43.65	43.89	43.35	43.75
6573	NYSE	FR	Mon, Aug 3, 2020	43.95	43.96	43.37	43.78
6572	NYSE	FR	Fri, Jul 31, 2020	44.28	44.28	43.14	43.92
6571	NYSE	FR	Thu, Jul 30, 2020	43.25	44.31	42.99	44.09
6570	NYSE	FR	Wed, Jul 29, 2020	42.67	43.78	42.67	43.78
6569	NYSE	FR	Tue, Jul 28, 2020	41.52	42.61	41.38	42.31
6568	NYSE	FR	Mon, Jul 27, 2020	40.82	41.77	40.68	41.72
6567	NYSE	FR	Fri, Jul 24, 2020	40.96	41.16	40.63	40.99
6566	NYSE	FR	Thu, Jul 23, 2020	40.19	41.84	40.19	40.81
6565	NYSE	FR	Wed, Jul 22, 2020	39.01	40.39	38.91	40.29
6564	NYSE	FR	Tue, Jul 21, 2020	39.49	39.70	39.20	39.33
6563	NYSE	FR	Mon, Jul 20, 2020	39.05	39.29	38.74	39.04
6562	NYSE	FR	Fri, Jul 17, 2020	38.57	39.50	38.45	39.28
6561	NYSE	FR	Thu, Jul 16, 2020	38.49	38.99	37.88	38.40
6560	NYSE	FR	Wed, Jul 15, 2020	39.11	39.11	38.35	38.72
6559	NYSE	FR	Tue, Jul 14, 2020	37.98	38.46	37.91	38.44
6558	NYSE	FR	Mon, Jul 13, 2020	38.66	38.82	37.94	37.99
6557	NYSE	FR	Fri, Jul 10, 2020	38.31	38.55	37.87	38.31
6556	NYSE	FR	Thu, Jul 9, 2020	38.26	38.51	37.74	38.38
6555	NYSE	FR	Wed, Jul 8, 2020	38.39	38.80	38.19	38.32
6554	NYSE	FR	Tue, Jul 7, 2020	38.76	39.19	38.36	38.37
6553	NYSE	FR	Mon, Jul 6, 2020	40.98	40.98	39.29	39.38
6552	NYSE	FR	Thu, Jul 2, 2020	40.64	40.74	39.62	40.03
6551	NYSE	FR	Wed, Jul 1, 2020	38.71	40.21	38.36	40.09
6550	NYSE	FR	Tue, Jun 30, 2020	37.90	38.72	37.81	38.44
6549	NYSE	FR	Mon, Jun 29, 2020	37.77	37.91	37.14	37.84
6548	NYSE	FR	Fri, Jun 26, 2020	36.79	37.96	36.53	37.33
6547	NYSE	FR	Thu, Jun 25, 2020	36.50	37.08	36.11	37.03
6546	NYSE	FR	Wed, Jun 24, 2020	37.33	37.83	36.12	36.71
6545	NYSE	FR	Tue, Jun 23, 2020	39.01	39.12	37.80	37.84
6544	NYSE	FR	Mon, Jun 22, 2020	37.89	38.54	36.92	38.48
6543	NYSE	FR	Fri, Jun 19, 2020	39.47	39.49	37.75	38.19
6542	NYSE	FR	Thu, Jun 18, 2020	39.22	39.66	38.71	38.80
6541	NYSE	FR	Wed, Jun 17, 2020	40.56	40.56	39.43	39.75
6540	NYSE	FR	Tue, Jun 16, 2020	40.90	41.25	39.74	40.29
6539	NYSE	FR	Mon, Jun 15, 2020	37.67	39.68	37.49	39.33
6538	NYSE	FR	Fri, Jun 12, 2020	39.25	39.28	38.05	39.07
6537	NYSE	FR	Thu, Jun 11, 2020	38.39	38.94	37.73	37.80
6536	NYSE	FR	Wed, Jun 10, 2020	40.46	40.68	39.71	40.04
6535	NYSE	FR	Tue, Jun 9, 2020	40.15	41.22	39.85	40.73
6534	NYSE	FR	Mon, Jun 8, 2020	41.20	41.46	40.52	40.93
6533	NYSE	FR	Fri, Jun 5, 2020	41.13	41.63	39.95	40.53
6532	NYSE	FR	Thu, Jun 4, 2020	39.24	39.61	38.65	39.54
6531	NYSE	FR	Wed, Jun 3, 2020	39.17	39.67	39.08	39.55
6530	NYSE	FR	Tue, Jun 2, 2020	38.56	38.91	38.21	38.66
6529	NYSE	FR	Mon, Jun 1, 2020	37.87	38.67	37.56	38.11
6528	NYSE	FR	Fri, May 29, 2020	37.56	38.18	37.26	37.88
6527	NYSE	FR	Thu, May 28, 2020	38.57	38.57	37.66	38.07
6526	NYSE	FR	Wed, May 27, 2020	38.90	38.90	37.68	38.01
6525	NYSE	FR	Tue, May 26, 2020	37.95	38.11	37.48	37.85
6524	NYSE	FR	Fri, May 22, 2020	36.25	36.42	35.73	36.26
6523	NYSE	FR	Thu, May 21, 2020	35.72	36.45	35.70	36.23
6522	NYSE	FR	Wed, May 20, 2020	36.12	36.25	35.56	35.91
6521	NYSE	FR	Tue, May 19, 2020	35.91	36.26	35.33	35.46
6520	NYSE	FR	Mon, May 18, 2020	35.48	36.54	35.48	36.25
6519	NYSE	FR	Fri, May 15, 2020	33.79	34.11	32.92	33.98
6518	NYSE	FR	Thu, May 14, 2020	32.58	34.14	31.65	34.05
6517	NYSE	FR	Wed, May 13, 2020	33.63	34.04	33.08	33.35
6516	NYSE	FR	Tue, May 12, 2020	36.19	36.45	33.91	33.93
6515	NYSE	FR	Mon, May 11, 2020	36.09	36.61	35.66	36.21
6514	NYSE	FR	Fri, May 8, 2020	36.69	36.92	35.98	36.82
6513	NYSE	FR	Thu, May 7, 2020	36.13	36.43	35.66	35.82
6512	NYSE	FR	Wed, May 6, 2020	36.05	36.20	35.51	35.58
6511	NYSE	FR	Tue, May 5, 2020	36.31	36.50	35.89	35.93
6510	NYSE	FR	Mon, May 4, 2020	35.60	35.86	35.08	35.77
6509	NYSE	FR	Fri, May 1, 2020	36.70	36.87	35.68	36.26
6508	NYSE	FR	Thu, Apr 30, 2020	37.41	37.90	36.77	37.77
6507	NYSE	FR	Wed, Apr 29, 2020	38.60	38.85	37.85	38.36
6506	NYSE	FR	Tue, Apr 28, 2020	38.68	39.24	37.40	37.53
6505	NYSE	FR	Mon, Apr 27, 2020	36.22	37.74	36.12	37.58
6504	NYSE	FR	Fri, Apr 24, 2020	35.59	36.17	34.70	36.03
6503	NYSE	FR	Thu, Apr 23, 2020	34.57	35.76	34.53	35.01
6502	NYSE	FR	Wed, Apr 22, 2020	34.11	34.55	33.54	34.13
6501	NYSE	FR	Tue, Apr 21, 2020	33.60	34.43	32.85	33.40
6500	NYSE	FR	Mon, Apr 20, 2020	34.71	35.33	34.38	34.82
6499	NYSE	FR	Fri, Apr 17, 2020	34.99	35.82	34.71	35.57
6498	NYSE	FR	Thu, Apr 16, 2020	34.81	35.49	33.72	34.43
6497	NYSE	FR	Wed, Apr 15, 2020	34.43	35.37	33.99	34.66
6496	NYSE	FR	Tue, Apr 14, 2020	36.31	37.04	35.84	36.36
6495	NYSE	FR	Mon, Apr 13, 2020	36.06	36.61	35.16	35.25
6494	NYSE	FR	Thu, Apr 9, 2020	35.50	37.07	35.23	36.75
6493	NYSE	FR	Wed, Apr 8, 2020	33.68	35.05	33.01	34.28
6492	NYSE	FR	Tue, Apr 7, 2020	34.52	35.27	32.91	33.17
6491	NYSE	FR	Mon, Apr 6, 2020	32.22	33.40	31.83	33.01
6490	NYSE	FR	Fri, Apr 3, 2020	30.58	31.30	29.78	30.73
6489	NYSE	FR	Thu, Apr 2, 2020	29.82	31.48	29.82	31.06
6488	NYSE	FR	Wed, Apr 1, 2020	31.48	31.48	28.90	30.52
6487	NYSE	FR	Tue, Mar 31, 2020	33.29	33.41	31.82	33.23
6486	NYSE	FR	Mon, Mar 30, 2020	32.28	33.92	30.94	33.70
6485	NYSE	FR	Fri, Mar 27, 2020	29.72	32.88	29.36	31.76
6484	NYSE	FR	Thu, Mar 26, 2020	29.24	31.05	28.62	30.92
6483	NYSE	FR	Wed, Mar 25, 2020	28.50	30.62	27.06	28.73
6482	NYSE	FR	Tue, Mar 24, 2020	28.58	29.35	27.00	28.70
6481	NYSE	FR	Mon, Mar 23, 2020	27.86	28.81	25.89	27.09
6480	NYSE	FR	Fri, Mar 20, 2020	30.26	30.27	27.43	27.74
6479	NYSE	FR	Thu, Mar 19, 2020	28.92	31.04	28.88	30.07
6478	NYSE	FR	Wed, Mar 18, 2020	28.64	30.18	26.67	29.23
6477	NYSE	FR	Tue, Mar 17, 2020	29.00	30.89	27.76	30.71
6476	NYSE	FR	Mon, Mar 16, 2020	28.04	30.89	27.67	28.34
6475	NYSE	FR	Fri, Mar 13, 2020	32.61	34.71	31.02	34.59
6474	NYSE	FR	Thu, Mar 12, 2020	29.86	32.89	29.81	30.79
6473	NYSE	FR	Wed, Mar 11, 2020	35.62	35.83	33.46	33.93
6472	NYSE	FR	Tue, Mar 10, 2020	36.52	37.00	34.11	36.89
6471	NYSE	FR	Mon, Mar 9, 2020	37.22	37.74	35.26	35.48
6470	NYSE	FR	Fri, Mar 6, 2020	39.21	39.72	37.96	39.62
6469	NYSE	FR	Thu, Mar 5, 2020	41.19	41.60	40.05	40.60
6468	NYSE	FR	Wed, Mar 4, 2020	41.02	42.32	40.84	42.12
6467	NYSE	FR	Tue, Mar 3, 2020	40.11	41.28	39.61	40.43
6466	NYSE	FR	Mon, Mar 2, 2020	38.74	40.15	38.13	40.13
6465	NYSE	FR	Fri, Feb 28, 2020	38.91	39.18	37.32	38.50
6464	NYSE	FR	Thu, Feb 27, 2020	42.01	42.15	39.97	39.97
6463	NYSE	FR	Wed, Feb 26, 2020	43.16	43.47	42.59	42.59
6462	NYSE	FR	Tue, Feb 25, 2020	44.46	44.60	42.90	42.96
6461	NYSE	FR	Mon, Feb 24, 2020	44.66	45.00	44.12	44.39
6460	NYSE	FR	Fri, Feb 21, 2020	45.85	45.93	45.41	45.50
6459	NYSE	FR	Thu, Feb 20, 2020	45.42	45.90	45.26	45.87
6458	NYSE	FR	Wed, Feb 19, 2020	45.87	45.88	45.23	45.50
6457	NYSE	FR	Tue, Feb 18, 2020	46.06	46.10	45.48	45.83
6456	NYSE	FR	Fri, Feb 14, 2020	45.92	46.12	45.53	46.01
6455	NYSE	FR	Thu, Feb 13, 2020	45.02	46.03	44.93	45.85
6454	NYSE	FR	Wed, Feb 12, 2020	44.67	45.08	44.46	44.87
6453	NYSE	FR	Tue, Feb 11, 2020	44.17	44.59	44.14	44.40
6452	NYSE	FR	Mon, Feb 10, 2020	43.60	44.10	43.46	44.08
6451	NYSE	FR	Fri, Feb 7, 2020	43.67	43.75	43.41	43.50
6450	NYSE	FR	Thu, Feb 6, 2020	43.61	43.71	43.42	43.59
6449	NYSE	FR	Wed, Feb 5, 2020	43.74	43.74	43.27	43.49
6448	NYSE	FR	Tue, Feb 4, 2020	43.05	43.64	42.89	43.53
6447	NYSE	FR	Mon, Feb 3, 2020	42.89	43.16	42.74	42.84
6446	NYSE	FR	Fri, Jan 31, 2020	43.64	43.77	42.63	42.70
6445	NYSE	FR	Thu, Jan 30, 2020	43.48	43.98	43.41	43.76
6444	NYSE	FR	Wed, Jan 29, 2020	43.69	43.95	43.37	43.66
6443	NYSE	FR	Tue, Jan 28, 2020	43.25	43.68	43.20	43.51
6442	NYSE	FR	Mon, Jan 27, 2020	43.09	43.44	42.93	43.17
6441	NYSE	FR	Fri, Jan 24, 2020	43.65	43.72	43.10	43.36
6440	NYSE	FR	Thu, Jan 23, 2020	42.74	43.59	42.51	43.51
6439	NYSE	FR	Wed, Jan 22, 2020	43.35	43.45	42.60	42.75
6438	NYSE	FR	Tue, Jan 21, 2020	42.86	43.17	42.81	43.17
6437	NYSE	FR	Fri, Jan 17, 2020	43.03	43.14	42.82	42.88
6436	NYSE	FR	Thu, Jan 16, 2020	42.72	43.06	42.65	42.95
6435	NYSE	FR	Wed, Jan 15, 2020	41.93	42.73	41.93	42.57
6434	NYSE	FR	Tue, Jan 14, 2020	42.16	42.16	41.70	41.80
6433	NYSE	FR	Mon, Jan 13, 2020	41.68	42.28	41.68	42.22
6432	NYSE	FR	Fri, Jan 10, 2020	41.53	41.80	41.31	41.72
6431	NYSE	FR	Thu, Jan 9, 2020	41.43	41.57	41.14	41.41
6430	NYSE	FR	Wed, Jan 8, 2020	41.07	41.52	40.96	41.36
6429	NYSE	FR	Tue, Jan 7, 2020	41.02	41.21	40.79	41.13
6428	NYSE	FR	Mon, Jan 6, 2020	41.37	41.85	41.23	41.27
6427	NYSE	FR	Fri, Jan 3, 2020	40.93	41.79	40.33	41.64
6426	NYSE	FR	Thu, Jan 2, 2020	41.73	41.73	40.74	41.23
6425	NYSE	FR	Tue, Dec 31, 2019	41.29	41.63	41.29	41.51
6424	NYSE	FR	Mon, Dec 30, 2019	40.99	41.33	40.93	41.31
6423	NYSE	FR	Fri, Dec 27, 2019	41.23	41.35	40.97	41.32
6422	NYSE	FR	Thu, Dec 26, 2019	40.61	40.92	40.51	40.92
6421	NYSE	FR	Tue, Dec 24, 2019	40.67	40.87	40.56	40.58
6420	NYSE	FR	Mon, Dec 23, 2019	41.26	41.28	40.63	40.68
6419	NYSE	FR	Fri, Dec 20, 2019	41.06	41.29	40.87	41.12
6418	NYSE	FR	Thu, Dec 19, 2019	41.02	41.20	40.65	40.93
6417	NYSE	FR	Wed, Dec 18, 2019	40.82	41.24	40.59	41.05
6416	NYSE	FR	Tue, Dec 17, 2019	41.05	41.22	40.63	40.80
6415	NYSE	FR	Mon, Dec 16, 2019	40.88	41.07	40.49	41.02
6414	NYSE	FR	Fri, Dec 13, 2019	40.83	41.00	40.40	40.80
6413	NYSE	FR	Thu, Dec 12, 2019	41.38	41.61	40.75	40.85
6412	NYSE	FR	Wed, Dec 11, 2019	42.06	42.06	41.30	41.40
6411	NYSE	FR	Tue, Dec 10, 2019	42.16	42.39	41.84	41.93
6410	NYSE	FR	Mon, Dec 9, 2019	42.33	42.33	41.99	42.11
6409	NYSE	FR	Fri, Dec 6, 2019	42.52	42.69	42.26	42.31
6408	NYSE	FR	Thu, Dec 5, 2019	42.47	42.64	42.19	42.38
6407	NYSE	FR	Wed, Dec 4, 2019	42.88	43.24	42.48	42.56
6406	NYSE	FR	Tue, Dec 3, 2019	42.17	42.80	42.15	42.77
6405	NYSE	FR	Mon, Dec 2, 2019	42.55	42.74	42.18	42.25
6404	NYSE	FR	Fri, Nov 29, 2019	42.99	43.18	42.54	42.58
6403	NYSE	FR	Wed, Nov 27, 2019	42.75	43.07	42.49	43.07
6402	NYSE	FR	Tue, Nov 26, 2019	41.95	42.64	41.87	42.61
6401	NYSE	FR	Mon, Nov 25, 2019	41.84	42.27	41.75	41.96
6400	NYSE	FR	Fri, Nov 22, 2019	42.02	42.02	41.44	41.55
6399	NYSE	FR	Thu, Nov 21, 2019	42.37	42.37	41.73	41.78
6398	NYSE	FR	Wed, Nov 20, 2019	42.22	42.51	42.04	42.42
6397	NYSE	FR	Tue, Nov 19, 2019	41.90	42.31	41.79	42.23
6396	NYSE	FR	Mon, Nov 18, 2019	42.00	42.24	41.89	42.03
6395	NYSE	FR	Fri, Nov 15, 2019	42.15	42.30	42.04	42.08
6394	NYSE	FR	Thu, Nov 14, 2019	41.70	42.13	41.70	42.08
6393	NYSE	FR	Wed, Nov 13, 2019	41.26	41.83	41.23	41.65
6392	NYSE	FR	Tue, Nov 12, 2019	41.45	41.77	41.26	41.28
6391	NYSE	FR	Mon, Nov 11, 2019	41.36	41.65	41.15	41.39
6390	NYSE	FR	Fri, Nov 8, 2019	41.57	41.83	41.42	41.42
6389	NYSE	FR	Thu, Nov 7, 2019	41.77	41.89	41.43	41.73
6388	NYSE	FR	Wed, Nov 6, 2019	41.56	41.82	41.42	41.77
6387	NYSE	FR	Tue, Nov 5, 2019	42.24	42.27	41.26	41.43
6386	NYSE	FR	Mon, Nov 4, 2019	42.29	42.41	41.97	42.32
6385	NYSE	FR	Fri, Nov 1, 2019	42.28	42.36	41.74	42.20
6384	NYSE	FR	Thu, Oct 31, 2019	42.44	42.53	41.97	42.11
6383	NYSE	FR	Wed, Oct 30, 2019	41.84	42.24	41.66	42.20
6382	NYSE	FR	Tue, Oct 29, 2019	41.57	42.20	41.53	41.70
6381	NYSE	FR	Mon, Oct 28, 2019	41.51	42.02	41.30	41.70
6380	NYSE	FR	Fri, Oct 25, 2019	41.31	41.31	40.94	41.19
6379	NYSE	FR	Thu, Oct 24, 2019	40.93	41.44	40.60	41.31
6378	NYSE	FR	Wed, Oct 23, 2019	40.46	40.62	40.18	40.52
6377	NYSE	FR	Tue, Oct 22, 2019	40.55	40.59	40.33	40.40
6376	NYSE	FR	Mon, Oct 21, 2019	40.39	40.51	40.19	40.46
6375	NYSE	FR	Fri, Oct 18, 2019	40.13	40.32	39.96	40.26
6374	NYSE	FR	Thu, Oct 17, 2019	39.82	40.20	39.78	40.16
6373	NYSE	FR	Wed, Oct 16, 2019	39.75	39.92	39.48	39.83
6372	NYSE	FR	Tue, Oct 15, 2019	39.61	39.95	39.61	39.84
6371	NYSE	FR	Mon, Oct 14, 2019	39.64	39.81	39.49	39.64
6370	NYSE	FR	Fri, Oct 11, 2019	39.78	40.05	39.47	39.67
6369	NYSE	FR	Thu, Oct 10, 2019	39.54	39.75	39.42	39.53
6368	NYSE	FR	Wed, Oct 9, 2019	39.90	40.11	39.47	39.55
6367	NYSE	FR	Tue, Oct 8, 2019	39.80	39.97	39.38	39.61
6366	NYSE	FR	Mon, Oct 7, 2019	39.61	40.31	39.45	40.01
6365	NYSE	FR	Fri, Oct 4, 2019	39.76	39.93	39.59	39.78
6364	NYSE	FR	Thu, Oct 3, 2019	39.16	39.88	39.08	39.73
6363	NYSE	FR	Wed, Oct 2, 2019	38.97	39.33	38.91	39.25
6362	NYSE	FR	Tue, Oct 1, 2019	39.55	39.71	38.87	39.09
6361	NYSE	FR	Mon, Sep 30, 2019	39.57	39.84	39.51	39.56
6360	NYSE	FR	Fri, Sep 27, 2019	39.91	40.08	39.34	39.59
6359	NYSE	FR	Thu, Sep 26, 2019	39.93	40.24	39.74	39.84
6358	NYSE	FR	Wed, Sep 25, 2019	39.43	39.90	39.43	39.80
6357	NYSE	FR	Tue, Sep 24, 2019	39.92	40.17	39.29	39.49
6356	NYSE	FR	Mon, Sep 23, 2019	39.53	39.93	39.38	39.75
6355	NYSE	FR	Fri, Sep 20, 2019	39.41	39.83	39.38	39.58
6354	NYSE	FR	Thu, Sep 19, 2019	39.31	39.52	39.25	39.38
6353	NYSE	FR	Wed, Sep 18, 2019	39.54	39.68	38.81	39.12
6352	NYSE	FR	Tue, Sep 17, 2019	39.10	39.65	38.65	39.42
6351	NYSE	FR	Mon, Sep 16, 2019	38.62	39.28	38.62	39.19
6350	NYSE	FR	Fri, Sep 13, 2019	39.06	39.49	38.64	38.78
6349	NYSE	FR	Thu, Sep 12, 2019	38.96	39.18	38.68	39.03
6348	NYSE	FR	Wed, Sep 11, 2019	38.59	38.68	38.10	38.52
6347	NYSE	FR	Tue, Sep 10, 2019	38.32	38.56	37.71	38.55
6346	NYSE	FR	Mon, Sep 9, 2019	38.77	38.82	38.37	38.50
6345	NYSE	FR	Fri, Sep 6, 2019	39.39	39.39	38.65	38.81
6344	NYSE	FR	Thu, Sep 5, 2019	39.41	39.47	39.04	39.19
6343	NYSE	FR	Wed, Sep 4, 2019	39.39	39.63	39.17	39.33
6342	NYSE	FR	Tue, Sep 3, 2019	38.79	39.30	38.72	39.11
6341	NYSE	FR	Fri, Aug 30, 2019	39.20	39.28	38.91	38.95
6340	NYSE	FR	Thu, Aug 29, 2019	39.01	39.23	38.89	39.11
6339	NYSE	FR	Wed, Aug 28, 2019	38.46	38.77	38.36	38.66
6338	NYSE	FR	Tue, Aug 27, 2019	39.09	39.21	38.47	38.50
6337	NYSE	FR	Mon, Aug 26, 2019	38.52	38.82	38.26	38.81
6336	NYSE	FR	Fri, Aug 23, 2019	39.06	39.19	38.06	38.16
6335	NYSE	FR	Thu, Aug 22, 2019	38.78	39.06	38.46	39.01
6334	NYSE	FR	Wed, Aug 21, 2019	38.46	38.93	38.17	38.77
6333	NYSE	FR	Tue, Aug 20, 2019	38.82	38.85	38.18	38.22
6332	NYSE	FR	Mon, Aug 19, 2019	38.90	39.03	38.55	38.84
6331	NYSE	FR	Fri, Aug 16, 2019	37.90	38.70	37.84	38.59
6330	NYSE	FR	Thu, Aug 15, 2019	37.76	38.01	37.51	37.77
6329	NYSE	FR	Wed, Aug 14, 2019	38.15	38.29	37.64	37.69
6328	NYSE	FR	Tue, Aug 13, 2019	38.20	38.47	37.96	38.47
6327	NYSE	FR	Mon, Aug 12, 2019	38.27	38.45	37.94	38.14
6326	NYSE	FR	Fri, Aug 9, 2019	38.45	38.54	37.95	38.42
6325	NYSE	FR	Thu, Aug 8, 2019	37.82	38.62	37.45	38.54
6324	NYSE	FR	Wed, Aug 7, 2019	37.24	37.95	36.95	37.67
6323	NYSE	FR	Tue, Aug 6, 2019	36.96	37.76	36.82	37.50
6322	NYSE	FR	Mon, Aug 5, 2019	37.23	37.38	36.18	36.77
6321	NYSE	FR	Fri, Aug 2, 2019	37.81	37.93	37.40	37.53
6320	NYSE	FR	Thu, Aug 1, 2019	38.18	38.55	37.89	37.99
6319	NYSE	FR	Wed, Jul 31, 2019	38.61	38.89	37.89	38.19
6318	NYSE	FR	Tue, Jul 30, 2019	38.04	38.70	38.04	38.60
6317	NYSE	FR	Mon, Jul 29, 2019	38.51	38.58	38.08	38.21
6316	NYSE	FR	Fri, Jul 26, 2019	37.90	38.37	37.79	38.30
6315	NYSE	FR	Thu, Jul 25, 2019	38.02	38.20	37.45	37.83
6314	NYSE	FR	Wed, Jul 24, 2019	37.65	37.98	37.48	37.94
6313	NYSE	FR	Tue, Jul 23, 2019	37.39	37.83	37.20	37.67
6312	NYSE	FR	Mon, Jul 22, 2019	36.92	37.38	36.78	37.28
6311	NYSE	FR	Fri, Jul 19, 2019	37.65	37.87	36.81	36.88
6310	NYSE	FR	Thu, Jul 18, 2019	37.37	37.85	37.23	37.73
6309	NYSE	FR	Wed, Jul 17, 2019	37.39	37.66	37.20	37.42
6308	NYSE	FR	Tue, Jul 16, 2019	37.10	37.55	36.91	37.45
6307	NYSE	FR	Mon, Jul 15, 2019	37.41	37.56	37.12	37.16
6306	NYSE	FR	Fri, Jul 12, 2019	37.40	37.53	37.19	37.33
6305	NYSE	FR	Thu, Jul 11, 2019	37.93	37.97	37.27	37.38
6304	NYSE	FR	Wed, Jul 10, 2019	37.90	38.10	37.66	37.97
6303	NYSE	FR	Tue, Jul 9, 2019	37.44	37.73	37.40	37.70
6302	NYSE	FR	Mon, Jul 8, 2019	37.46	37.65	37.42	37.54
6301	NYSE	FR	Fri, Jul 5, 2019	37.27	37.57	36.71	37.52
6300	NYSE	FR	Wed, Jul 3, 2019	37.27	37.60	37.21	37.54
6299	NYSE	FR	Tue, Jul 2, 2019	36.86	37.34	36.82	37.21
6298	NYSE	FR	Mon, Jul 1, 2019	37.03	37.03	36.21	36.77
6297	NYSE	FR	Fri, Jun 28, 2019	36.01	36.77	35.99	36.74
6296	NYSE	FR	Thu, Jun 27, 2019	35.72	36.13	35.63	36.03
6295	NYSE	FR	Wed, Jun 26, 2019	36.47	36.47	35.59	35.66
6294	NYSE	FR	Tue, Jun 25, 2019	36.70	37.07	36.42	36.43
6293	NYSE	FR	Mon, Jun 24, 2019	37.06	37.06	36.65	36.65
6292	NYSE	FR	Fri, Jun 21, 2019	37.13	37.19	36.72	36.90
6291	NYSE	FR	Thu, Jun 20, 2019	37.53	37.53	37.32	37.43
6290	NYSE	FR	Wed, Jun 19, 2019	36.91	37.28	36.70	37.24
6289	NYSE	FR	Tue, Jun 18, 2019	37.04	37.48	36.73	36.96
6288	NYSE	FR	Mon, Jun 17, 2019	36.59	37.00	36.59	36.88
6287	NYSE	FR	Fri, Jun 14, 2019	36.65	36.90	36.54	36.59
6286	NYSE	FR	Thu, Jun 13, 2019	36.66	36.83	36.52	36.64
6285	NYSE	FR	Wed, Jun 12, 2019	36.43	36.77	36.40	36.53
6284	NYSE	FR	Tue, Jun 11, 2019	36.42	36.52	36.06	36.44
6283	NYSE	FR	Mon, Jun 10, 2019	36.50	36.54	36.17	36.34
6282	NYSE	FR	Fri, Jun 7, 2019	36.44	36.67	36.27	36.48
6281	NYSE	FR	Thu, Jun 6, 2019	35.96	36.28	35.68	36.20
6280	NYSE	FR	Wed, Jun 5, 2019	35.37	36.00	35.37	36.00
6279	NYSE	FR	Tue, Jun 4, 2019	35.44	35.44	34.87	35.23
6278	NYSE	FR	Mon, Jun 3, 2019	34.79	35.46	34.60	35.29
6277	NYSE	FR	Fri, May 31, 2019	34.38	34.82	34.18	34.71
6276	NYSE	FR	Thu, May 30, 2019	34.32	34.71	34.28	34.56
6275	NYSE	FR	Wed, May 29, 2019	34.60	34.74	34.19	34.33
6274	NYSE	FR	Tue, May 28, 2019	34.71	35.09	34.71	34.79
6273	NYSE	FR	Fri, May 24, 2019	34.69	34.92	34.62	34.62
6272	NYSE	FR	Thu, May 23, 2019	34.64	34.66	34.42	34.58
6271	NYSE	FR	Wed, May 22, 2019	34.98	35.08	34.64	34.79
6270	NYSE	FR	Tue, May 21, 2019	34.53	35.10	34.53	35.03
6269	NYSE	FR	Mon, May 20, 2019	34.99	35.14	34.34	34.45
6268	NYSE	FR	Fri, May 17, 2019	35.21	35.45	35.07	35.18
6267	NYSE	FR	Thu, May 16, 2019	35.28	35.55	34.97	35.40
6266	NYSE	FR	Wed, May 15, 2019	34.50	35.16	34.50	35.05
6265	NYSE	FR	Tue, May 14, 2019	34.52	34.84	34.39	34.75
6264	NYSE	FR	Mon, May 13, 2019	34.38	34.59	34.33	34.42
6263	NYSE	FR	Fri, May 10, 2019	34.40	34.84	34.30	34.73
6262	NYSE	FR	Thu, May 9, 2019	34.15	34.54	33.86	34.48
6261	NYSE	FR	Wed, May 8, 2019	34.47	34.75	34.19	34.22
6260	NYSE	FR	Tue, May 7, 2019	35.01	35.05	34.16	34.36
6259	NYSE	FR	Mon, May 6, 2019	35.16	35.41	35.07	35.21
6258	NYSE	FR	Fri, May 3, 2019	35.16	35.51	35.04	35.46
6257	NYSE	FR	Thu, May 2, 2019	35.41	35.70	34.89	34.97
6256	NYSE	FR	Wed, May 1, 2019	35.35	35.88	35.23	35.40
6255	NYSE	FR	Tue, Apr 30, 2019	35.08	35.51	34.87	35.27
6254	NYSE	FR	Mon, Apr 29, 2019	35.34	35.55	35.04	35.04
6253	NYSE	FR	Fri, Apr 26, 2019	35.33	35.52	35.11	35.30
6252	NYSE	FR	Thu, Apr 25, 2019	35.22	35.38	34.81	35.18
6251	NYSE	FR	Wed, Apr 24, 2019	34.95	35.55	34.63	35.22
6250	NYSE	FR	Tue, Apr 23, 2019	34.64	35.20	34.52	35.05
6249	NYSE	FR	Mon, Apr 22, 2019	34.76	34.82	34.11	34.45
6248	NYSE	FR	Thu, Apr 18, 2019	34.55	35.10	34.48	34.91
6247	NYSE	FR	Wed, Apr 17, 2019	34.97	35.00	34.40	34.54
6246	NYSE	FR	Tue, Apr 16, 2019	35.76	35.76	34.66	34.83
6245	NYSE	FR	Mon, Apr 15, 2019	36.06	36.06	35.49	35.55
6244	NYSE	FR	Fri, Apr 12, 2019	35.90	35.98	35.63	35.97
6243	NYSE	FR	Thu, Apr 11, 2019	36.01	36.21	35.81	35.88
6242	NYSE	FR	Wed, Apr 10, 2019	35.47	36.02	35.37	35.98
6241	NYSE	FR	Tue, Apr 9, 2019	35.64	35.67	35.24	35.30
6240	NYSE	FR	Mon, Apr 8, 2019	35.67	35.73	35.45	35.65
6239	NYSE	FR	Fri, Apr 5, 2019	35.67	35.86	35.50	35.83
6238	NYSE	FR	Thu, Apr 4, 2019	35.72	35.74	35.36	35.57
6237	NYSE	FR	Wed, Apr 3, 2019	35.82	35.98	35.54	35.75
6236	NYSE	FR	Tue, Apr 2, 2019	35.50	35.79	35.14	35.68
6235	NYSE	FR	Mon, Apr 1, 2019	35.40	35.53	34.94	35.50
6234	NYSE	FR	Fri, Mar 29, 2019	35.58	35.60	35.13	35.36
6233	NYSE	FR	Thu, Mar 28, 2019	35.03	35.49	34.89	35.47
6232	NYSE	FR	Wed, Mar 27, 2019	35.23	35.32	34.89	34.92
6231	NYSE	FR	Tue, Mar 26, 2019	34.90	35.22	34.82	35.20
6230	NYSE	FR	Mon, Mar 25, 2019	34.56	34.94	34.39	34.66
6229	NYSE	FR	Fri, Mar 22, 2019	35.04	35.21	34.54	34.57
6228	NYSE	FR	Thu, Mar 21, 2019	34.35	35.16	34.28	35.13
6227	NYSE	FR	Wed, Mar 20, 2019	34.38	34.89	34.06	34.49
6226	NYSE	FR	Tue, Mar 19, 2019	34.67	34.83	34.39	34.44
6225	NYSE	FR	Mon, Mar 18, 2019	34.90	35.12	34.48	34.65
6224	NYSE	FR	Fri, Mar 15, 2019	34.97	35.02	34.58	34.89
6223	NYSE	FR	Thu, Mar 14, 2019	34.82	34.94	34.64	34.89
6222	NYSE	FR	Wed, Mar 13, 2019	34.78	35.08	34.74	34.76
6221	NYSE	FR	Tue, Mar 12, 2019	34.72	34.84	34.54	34.67
6220	NYSE	FR	Mon, Mar 11, 2019	34.09	34.69	34.09	34.66
6219	NYSE	FR	Fri, Mar 8, 2019	33.73	34.08	33.69	33.97
6218	NYSE	FR	Thu, Mar 7, 2019	33.98	34.27	33.73	33.77
6217	NYSE	FR	Wed, Mar 6, 2019	33.97	34.23	33.82	33.92
6216	NYSE	FR	Tue, Mar 5, 2019	33.89	34.23	33.81	34.04
6215	NYSE	FR	Mon, Mar 4, 2019	33.76	34.17	33.47	33.93
6214	NYSE	FR	Fri, Mar 1, 2019	33.66	33.78	33.08	33.63
6213	NYSE	FR	Thu, Feb 28, 2019	33.59	34.01	33.39	33.52
6212	NYSE	FR	Wed, Feb 27, 2019	33.73	33.77	33.30	33.61
6211	NYSE	FR	Tue, Feb 26, 2019	34.06	34.11	33.76	33.91
6210	NYSE	FR	Mon, Feb 25, 2019	34.23	34.26	33.98	34.07
6209	NYSE	FR	Fri, Feb 22, 2019	34.12	34.25	33.90	34.19
6208	NYSE	FR	Thu, Feb 21, 2019	33.85	34.06	33.66	33.91
6207	NYSE	FR	Wed, Feb 20, 2019	34.12	34.33	33.75	33.99
6206	NYSE	FR	Tue, Feb 19, 2019	33.83	34.31	33.83	34.17
6205	NYSE	FR	Fri, Feb 15, 2019	34.06	34.17	33.64	33.91
6204	NYSE	FR	Thu, Feb 14, 2019	33.36	33.99	33.07	33.81
6203	NYSE	FR	Wed, Feb 13, 2019	33.59	33.73	33.40	33.47
6202	NYSE	FR	Tue, Feb 12, 2019	33.71	33.72	33.34	33.58
6201	NYSE	FR	Mon, Feb 11, 2019	33.49	33.67	33.38	33.58
6200	NYSE	FR	Fri, Feb 8, 2019	33.43	33.82	33.33	33.46
6199	NYSE	FR	Thu, Feb 7, 2019	32.82	33.66	32.70	33.51
6198	NYSE	FR	Wed, Feb 6, 2019	33.06	33.08	32.75	32.88
6197	NYSE	FR	Tue, Feb 5, 2019	33.10	33.15	32.70	33.10
6196	NYSE	FR	Mon, Feb 4, 2019	32.83	33.09	32.61	33.05
6195	NYSE	FR	Fri, Feb 1, 2019	32.75	32.88	32.16	32.85
6194	NYSE	FR	Thu, Jan 31, 2019	32.67	32.87	32.28	32.72
6193	NYSE	FR	Wed, Jan 30, 2019	32.33	32.77	32.27	32.68
6192	NYSE	FR	Tue, Jan 29, 2019	32.02	32.37	32.01	32.33
6191	NYSE	FR	Mon, Jan 28, 2019	31.62	32.17	31.62	32.00
6190	NYSE	FR	Fri, Jan 25, 2019	31.55	31.90	31.53	31.84
6189	NYSE	FR	Thu, Jan 24, 2019	31.39	31.62	31.24	31.38
6188	NYSE	FR	Wed, Jan 23, 2019	31.36	31.44	31.12	31.44
6187	NYSE	FR	Tue, Jan 22, 2019	31.15	31.46	30.93	31.36
6186	NYSE	FR	Fri, Jan 18, 2019	31.14	31.32	30.95	31.29
6185	NYSE	FR	Thu, Jan 17, 2019	30.86	31.16	30.86	31.11
6184	NYSE	FR	Wed, Jan 16, 2019	30.61	30.97	30.51	30.97
6183	NYSE	FR	Tue, Jan 15, 2019	30.27	30.68	30.23	30.58
6182	NYSE	FR	Mon, Jan 14, 2019	30.26	30.40	30.03	30.26
6181	NYSE	FR	Fri, Jan 11, 2019	30.07	30.34	29.89	30.32
6180	NYSE	FR	Thu, Jan 10, 2019	29.48	30.32	29.42	30.13
6179	NYSE	FR	Wed, Jan 9, 2019	29.64	29.73	29.24	29.55
6178	NYSE	FR	Tue, Jan 8, 2019	28.37	29.67	28.26	29.62
6177	NYSE	FR	Mon, Jan 7, 2019	28.59	29.00	28.47	28.75
6176	NYSE	FR	Fri, Jan 4, 2019	28.32	28.84	28.13	28.59
6175	NYSE	FR	Thu, Jan 3, 2019	28.02	28.45	27.89	28.04
6174	NYSE	FR	Wed, Jan 2, 2019	28.37	28.37	27.77	28.08
6173	NYSE	FR	Mon, Dec 31, 2018	28.46	28.87	28.02	28.86
6172	NYSE	FR	Fri, Dec 28, 2018	28.46	28.75	28.03	28.35
6171	NYSE	FR	Thu, Dec 27, 2018	28.15	28.49	27.46	28.26
6170	NYSE	FR	Wed, Dec 26, 2018	27.67	28.49	27.30	28.46
6169	NYSE	FR	Mon, Dec 24, 2018	29.09	29.18	27.58	27.60
6168	NYSE	FR	Fri, Dec 21, 2018	29.65	30.24	29.11	29.15
6167	NYSE	FR	Thu, Dec 20, 2018	30.07	30.15	29.39	29.63
6166	NYSE	FR	Wed, Dec 19, 2018	30.62	30.75	29.95	30.07
6165	NYSE	FR	Tue, Dec 18, 2018	30.57	30.88	30.44	30.46
6164	NYSE	FR	Mon, Dec 17, 2018	31.52	31.69	30.19	30.26
6163	NYSE	FR	Fri, Dec 14, 2018	31.45	31.69	31.25	31.47
6162	NYSE	FR	Thu, Dec 13, 2018	31.35	31.90	31.35	31.57
6161	NYSE	FR	Wed, Dec 12, 2018	32.19	32.27	31.25	31.25
6160	NYSE	FR	Tue, Dec 11, 2018	31.91	32.25	31.69	31.91
6159	NYSE	FR	Mon, Dec 10, 2018	31.99	31.99	31.24	31.64
6158	NYSE	FR	Fri, Dec 7, 2018	32.34	32.34	31.75	31.88
6157	NYSE	FR	Thu, Dec 6, 2018	31.27	32.41	30.66	32.40
6156	NYSE	FR	Tue, Dec 4, 2018	32.36	32.55	31.36	31.45
6155	NYSE	FR	Mon, Dec 3, 2018	32.22	32.34	31.93	32.34
6154	NYSE	FR	Fri, Nov 30, 2018	31.79	32.13	31.53	32.06
6153	NYSE	FR	Thu, Nov 29, 2018	31.89	31.89	31.36	31.75
6152	NYSE	FR	Wed, Nov 28, 2018	31.34	32.03	31.34	32.00
6151	NYSE	FR	Tue, Nov 27, 2018	31.32	31.44	31.09	31.37
6150	NYSE	FR	Mon, Nov 26, 2018	31.53	31.70	31.21	31.33
6149	NYSE	FR	Fri, Nov 23, 2018	31.44	31.64	31.27	31.41
6148	NYSE	FR	Wed, Nov 21, 2018	31.42	31.80	31.20	31.54
6147	NYSE	FR	Tue, Nov 20, 2018	31.76	31.99	31.32	31.44
6146	NYSE	FR	Mon, Nov 19, 2018	31.76	32.10	31.48	31.87
6145	NYSE	FR	Fri, Nov 16, 2018	31.31	31.78	31.20	31.68
6144	NYSE	FR	Thu, Nov 15, 2018	31.46	31.57	31.08	31.39
6143	NYSE	FR	Wed, Nov 14, 2018	31.93	32.03	31.48	31.61
6142	NYSE	FR	Tue, Nov 13, 2018	31.90	31.90	31.41	31.74
6141	NYSE	FR	Mon, Nov 12, 2018	31.76	32.13	31.72	31.82
6140	NYSE	FR	Fri, Nov 9, 2018	31.96	32.12	31.52	31.71
6139	NYSE	FR	Thu, Nov 8, 2018	32.00	32.12	31.63	31.98
6138	NYSE	FR	Wed, Nov 7, 2018	31.62	32.06	31.45	32.05
6137	NYSE	FR	Tue, Nov 6, 2018	31.17	31.55	31.16	31.42
6136	NYSE	FR	Mon, Nov 5, 2018	30.91	31.30	30.84	31.12
6135	NYSE	FR	Fri, Nov 2, 2018	31.15	31.15	30.47	30.89
6134	NYSE	FR	Thu, Nov 1, 2018	30.78	31.08	30.59	31.06
6133	NYSE	FR	Wed, Oct 31, 2018	31.42	31.42	30.59	30.70
6132	NYSE	FR	Tue, Oct 30, 2018	31.18	31.66	31.07	31.31
6131	NYSE	FR	Mon, Oct 29, 2018	30.92	31.32	30.87	31.13
6130	NYSE	FR	Fri, Oct 26, 2018	31.32	31.37	30.41	30.72
6129	NYSE	FR	Thu, Oct 25, 2018	31.13	31.67	30.54	31.50
6128	NYSE	FR	Wed, Oct 24, 2018	30.58	30.96	30.48	30.67
6127	NYSE	FR	Tue, Oct 23, 2018	30.20	30.76	30.06	30.52
6126	NYSE	FR	Mon, Oct 22, 2018	30.69	30.89	30.37	30.39
6125	NYSE	FR	Fri, Oct 19, 2018	30.41	30.79	30.38	30.65
6124	NYSE	FR	Thu, Oct 18, 2018	30.41	30.74	30.37	30.45
6123	NYSE	FR	Wed, Oct 17, 2018	30.46	30.60	30.12	30.46
6122	NYSE	FR	Tue, Oct 16, 2018	29.89	30.66	29.65	30.52
6121	NYSE	FR	Mon, Oct 15, 2018	29.57	30.15	29.57	29.82
6120	NYSE	FR	Fri, Oct 12, 2018	30.17	30.17	29.46	29.68
6119	NYSE	FR	Thu, Oct 11, 2018	31.05	31.05	29.87	29.89
6118	NYSE	FR	Wed, Oct 10, 2018	31.57	31.90	31.01	31.03
6117	NYSE	FR	Tue, Oct 9, 2018	31.50	31.77	31.30	31.76
6116	NYSE	FR	Mon, Oct 8, 2018	30.95	31.58	30.95	31.50
6115	NYSE	FR	Fri, Oct 5, 2018	30.88	31.10	30.85	30.91
6114	NYSE	FR	Thu, Oct 4, 2018	31.03	31.03	30.46	30.85
6113	NYSE	FR	Wed, Oct 3, 2018	31.35	31.46	30.94	31.19
6112	NYSE	FR	Tue, Oct 2, 2018	31.28	31.50	31.07	31.31
6111	NYSE	FR	Mon, Oct 1, 2018	31.45	31.48	31.09	31.27
6110	NYSE	FR	Fri, Sep 28, 2018	30.80	31.41	30.80	31.40
6109	NYSE	FR	Thu, Sep 27, 2018	30.61	30.86	30.58	30.78
6108	NYSE	FR	Wed, Sep 26, 2018	31.16	31.25	30.77	30.56
6107	NYSE	FR	Tue, Sep 25, 2018	31.22	31.47	31.09	31.18
6106	NYSE	FR	Mon, Sep 24, 2018	31.76	31.76	31.13	31.20
6105	NYSE	FR	Fri, Sep 21, 2018	31.80	31.97	31.74	31.81
6104	NYSE	FR	Thu, Sep 20, 2018	31.33	31.90	31.18	31.90
6103	NYSE	FR	Wed, Sep 19, 2018	31.70	31.73	31.08	31.31
6102	NYSE	FR	Tue, Sep 18, 2018	32.09	32.11	31.64	31.65
6101	NYSE	FR	Mon, Sep 17, 2018	31.97	32.18	31.83	32.07
6100	NYSE	FR	Fri, Sep 14, 2018	32.09	32.09	31.74	31.91
6099	NYSE	FR	Thu, Sep 13, 2018	32.12	32.20	31.98	32.13
6098	NYSE	FR	Wed, Sep 12, 2018	32.03	32.07	31.87	31.94
6097	NYSE	FR	Tue, Sep 11, 2018	31.88	32.22	31.83	32.03
6096	NYSE	FR	Mon, Sep 10, 2018	32.13	32.23	31.82	32.02
6095	NYSE	FR	Fri, Sep 7, 2018	32.21	32.21	31.78	31.97
6094	NYSE	FR	Thu, Sep 6, 2018	32.23	32.48	32.23	32.30
6093	NYSE	FR	Wed, Sep 5, 2018	31.76	32.24	31.62	32.14
6092	NYSE	FR	Tue, Sep 4, 2018	32.40	32.48	31.80	31.83
6091	NYSE	FR	Fri, Aug 31, 2018	32.43	32.61	32.16	32.46
6090	NYSE	FR	Thu, Aug 30, 2018	32.81	32.90	32.40	32.43
6089	NYSE	FR	Wed, Aug 29, 2018	32.76	32.91	32.67	32.79
6088	NYSE	FR	Tue, Aug 28, 2018	32.26	32.72	32.11	32.71
6087	NYSE	FR	Mon, Aug 27, 2018	32.27	32.32	31.96	32.24
6086	NYSE	FR	Fri, Aug 24, 2018	31.81	32.20	31.81	32.18
6085	NYSE	FR	Thu, Aug 23, 2018	32.03	32.13	31.78	31.82
6084	NYSE	FR	Wed, Aug 22, 2018	32.33	32.44	31.87	31.97
6083	NYSE	FR	Tue, Aug 21, 2018	33.32	33.43	32.46	32.46
6082	NYSE	FR	Mon, Aug 20, 2018	33.60	33.69	33.38	33.40
6081	NYSE	FR	Fri, Aug 17, 2018	33.01	33.46	32.98	33.45
6080	NYSE	FR	Thu, Aug 16, 2018	32.74	33.02	32.70	32.99
6079	NYSE	FR	Wed, Aug 15, 2018	32.47	32.84	32.47	32.77
6078	NYSE	FR	Tue, Aug 14, 2018	32.38	32.68	32.33	32.46
6077	NYSE	FR	Mon, Aug 13, 2018	32.51	32.56	32.28	32.35
6076	NYSE	FR	Fri, Aug 10, 2018	32.65	32.82	32.42	32.44
6075	NYSE	FR	Thu, Aug 9, 2018	32.77	32.91	32.66	32.71
6074	NYSE	FR	Wed, Aug 8, 2018	32.72	32.81	32.50	32.78
6073	NYSE	FR	Tue, Aug 7, 2018	32.90	32.91	32.57	32.69
6072	NYSE	FR	Mon, Aug 6, 2018	33.16	33.23	32.88	32.94
6071	NYSE	FR	Fri, Aug 3, 2018	32.88	33.08	32.74	33.08
6070	NYSE	FR	Thu, Aug 2, 2018	32.69	33.05	32.69	32.80
6069	NYSE	FR	Wed, Aug 1, 2018	32.34	32.83	32.18	32.82
6068	NYSE	FR	Tue, Jul 31, 2018	32.03	32.77	32.01	32.55
6067	NYSE	FR	Mon, Jul 30, 2018	31.93	32.01	31.75	31.97
6066	NYSE	FR	Fri, Jul 27, 2018	32.30	32.55	31.80	31.83
6065	NYSE	FR	Thu, Jul 26, 2018	32.09	32.55	31.52	32.22
6064	NYSE	FR	Wed, Jul 25, 2018	31.38	31.81	31.37	31.74
6063	NYSE	FR	Tue, Jul 24, 2018	31.77	31.77	31.17	31.37
6062	NYSE	FR	Mon, Jul 23, 2018	31.79	31.80	31.54	31.72
6061	NYSE	FR	Fri, Jul 20, 2018	32.41	32.41	31.70	31.83
6060	NYSE	FR	Thu, Jul 19, 2018	32.06	32.62	31.96	32.46
6059	NYSE	FR	Wed, Jul 18, 2018	32.18	32.41	31.92	32.12
6058	NYSE	FR	Tue, Jul 17, 2018	33.11	33.12	32.21	32.27
6057	NYSE	FR	Mon, Jul 16, 2018	33.45	33.63	32.96	33.16
6056	NYSE	FR	Fri, Jul 13, 2018	33.59	33.78	33.43	33.53
6055	NYSE	FR	Thu, Jul 12, 2018	33.32	33.59	33.24	33.52
6054	NYSE	FR	Wed, Jul 11, 2018	33.42	33.72	33.31	33.33
6053	NYSE	FR	Tue, Jul 10, 2018	33.56	33.65	33.35	33.40
6052	NYSE	FR	Mon, Jul 9, 2018	33.89	34.00	33.32	33.53
6051	NYSE	FR	Fri, Jul 6, 2018	33.91	34.04	33.74	33.87
6050	NYSE	FR	Thu, Jul 5, 2018	33.65	33.88	33.46	33.85
6049	NYSE	FR	Tue, Jul 3, 2018	33.24	33.73	33.17	33.45
6048	NYSE	FR	Mon, Jul 2, 2018	33.22	33.42	32.78	33.24
6047	NYSE	FR	Fri, Jun 29, 2018	33.29	33.67	33.11	33.34
6046	NYSE	FR	Thu, Jun 28, 2018	33.10	33.44	33.02	33.41
6045	NYSE	FR	Wed, Jun 27, 2018	33.59	33.69	33.28	33.06
6044	NYSE	FR	Tue, Jun 26, 2018	33.47	33.61	33.35	33.50
6043	NYSE	FR	Mon, Jun 25, 2018	33.21	33.50	32.94	33.42
6042	NYSE	FR	Fri, Jun 22, 2018	33.06	33.31	32.96	33.20
6041	NYSE	FR	Thu, Jun 21, 2018	33.18	33.28	32.95	33.08
6040	NYSE	FR	Wed, Jun 20, 2018	32.98	33.29	32.89	33.07
6039	NYSE	FR	Tue, Jun 19, 2018	33.13	33.39	32.96	33.01
6038	NYSE	FR	Mon, Jun 18, 2018	32.99	33.24	32.92	33.22
6037	NYSE	FR	Fri, Jun 15, 2018	33.26	33.34	32.93	33.01
6036	NYSE	FR	Thu, Jun 14, 2018	33.09	33.30	33.05	33.26
6035	NYSE	FR	Wed, Jun 13, 2018	33.62	33.74	32.87	32.98
6034	NYSE	FR	Tue, Jun 12, 2018	33.45	33.73	33.43	33.54
6033	NYSE	FR	Mon, Jun 11, 2018	33.53	33.68	33.42	33.57
6032	NYSE	FR	Fri, Jun 8, 2018	33.50	33.65	33.35	33.52
6031	NYSE	FR	Thu, Jun 7, 2018	33.54	33.56	33.16	33.49
6030	NYSE	FR	Wed, Jun 6, 2018	33.47	33.67	33.18	33.46
6029	NYSE	FR	Tue, Jun 5, 2018	33.68	33.75	33.48	33.56
6028	NYSE	FR	Mon, Jun 4, 2018	33.33	33.68	33.12	33.67
6027	NYSE	FR	Fri, Jun 1, 2018	33.01	33.35	32.75	33.22
6026	NYSE	FR	Thu, May 31, 2018	32.86	33.06	32.65	32.93
6025	NYSE	FR	Wed, May 30, 2018	32.29	32.98	32.20	32.93
6024	NYSE	FR	Tue, May 29, 2018	32.06	32.42	31.90	32.27
6023	NYSE	FR	Fri, May 25, 2018	32.12	32.29	32.06	32.15
6022	NYSE	FR	Thu, May 24, 2018	32.11	32.19	31.85	32.11
6021	NYSE	FR	Wed, May 23, 2018	31.68	32.22	31.62	32.09
6020	NYSE	FR	Tue, May 22, 2018	31.62	31.72	31.41	31.64
6019	NYSE	FR	Mon, May 21, 2018	31.33	31.66	31.13	31.57
6018	NYSE	FR	Fri, May 18, 2018	31.30	31.34	30.98	31.19
6017	NYSE	FR	Thu, May 17, 2018	31.31	31.39	31.10	31.18
6016	NYSE	FR	Wed, May 16, 2018	31.54	31.67	31.24	31.29
6015	NYSE	FR	Tue, May 15, 2018	31.57	31.62	31.33	31.45
6014	NYSE	FR	Mon, May 14, 2018	32.02	32.06	31.58	31.81
6013	NYSE	FR	Fri, May 11, 2018	32.36	32.39	31.95	31.96
6012	NYSE	FR	Thu, May 10, 2018	32.30	32.32	32.08	32.30
6011	NYSE	FR	Wed, May 9, 2018	32.09	32.27	31.86	32.12
6010	NYSE	FR	Tue, May 8, 2018	31.98	32.19	31.87	32.10
6009	NYSE	FR	Mon, May 7, 2018	31.90	32.20	31.56	32.09
6008	NYSE	FR	Fri, May 4, 2018	30.94	31.29	30.84	31.22
6007	NYSE	FR	Thu, May 3, 2018	30.81	31.15	30.66	30.97
6006	NYSE	FR	Wed, May 2, 2018	30.73	31.11	30.32	30.93
6005	NYSE	FR	Tue, May 1, 2018	30.64	30.98	30.36	30.82
6004	NYSE	FR	Mon, Apr 30, 2018	30.88	31.99	30.80	31.11
6003	NYSE	FR	Fri, Apr 27, 2018	30.22	30.47	30.13	30.35
6002	NYSE	FR	Thu, Apr 26, 2018	29.90	30.51	29.72	30.27
6001	NYSE	FR	Wed, Apr 25, 2018	29.09	29.82	28.53	29.65
6000	NYSE	FR	Tue, Apr 24, 2018	29.30	29.69	29.30	29.63
5999	NYSE	FR	Mon, Apr 23, 2018	29.33	29.57	29.20	29.29
5998	NYSE	FR	Fri, Apr 20, 2018	29.53	29.77	29.25	29.25
5997	NYSE	FR	Thu, Apr 19, 2018	29.72	29.73	29.14	29.50
5996	NYSE	FR	Wed, Apr 18, 2018	29.81	29.95	29.71	29.77
5995	NYSE	FR	Tue, Apr 17, 2018	29.39	30.06	29.32	29.77
5994	NYSE	FR	Mon, Apr 16, 2018	28.95	29.27	28.88	29.22
5993	NYSE	FR	Fri, Apr 13, 2018	28.67	28.94	28.54	28.91
5992	NYSE	FR	Thu, Apr 12, 2018	29.16	29.16	28.53	28.58
5991	NYSE	FR	Wed, Apr 11, 2018	28.85	29.19	28.79	29.07
5990	NYSE	FR	Tue, Apr 10, 2018	29.11	29.17	28.90	28.92
5989	NYSE	FR	Mon, Apr 9, 2018	29.03	29.22	28.90	28.92
5988	NYSE	FR	Fri, Apr 6, 2018	29.23	29.51	28.84	28.98
5987	NYSE	FR	Thu, Apr 5, 2018	29.38	29.38	28.86	29.21
5986	NYSE	FR	Wed, Apr 4, 2018	29.16	29.39	28.89	29.31
5985	NYSE	FR	Tue, Apr 3, 2018	28.84	29.46	28.66	29.35
5984	NYSE	FR	Mon, Apr 2, 2018	29.23	29.35	28.55	28.83
5983	NYSE	FR	Thu, Mar 29, 2018	29.34	29.40	29.06	29.23
5982	NYSE	FR	Wed, Mar 28, 2018	28.97	29.29	28.96	29.25
5981	NYSE	FR	Tue, Mar 27, 2018	28.78	29.48	28.58	28.79
5980	NYSE	FR	Mon, Mar 26, 2018	28.73	28.86	28.27	28.65
5979	NYSE	FR	Fri, Mar 23, 2018	29.01	29.13	28.40	28.42
5978	NYSE	FR	Thu, Mar 22, 2018	29.37	29.67	28.98	28.98
5977	NYSE	FR	Wed, Mar 21, 2018	29.65	29.74	29.23	29.49
5976	NYSE	FR	Tue, Mar 20, 2018	29.72	29.95	29.54	29.70
5975	NYSE	FR	Mon, Mar 19, 2018	29.83	29.87	29.50	29.65
5974	NYSE	FR	Fri, Mar 16, 2018	29.59	29.95	29.39	29.95
5973	NYSE	FR	Thu, Mar 15, 2018	29.66	29.80	29.34	29.50
5972	NYSE	FR	Wed, Mar 14, 2018	29.50	29.71	29.48	29.62
5971	NYSE	FR	Tue, Mar 13, 2018	29.74	29.86	29.42	29.47
5970	NYSE	FR	Mon, Mar 12, 2018	29.56	29.67	29.17	29.57
5969	NYSE	FR	Fri, Mar 9, 2018	29.34	29.60	29.01	29.59
5968	NYSE	FR	Thu, Mar 8, 2018	29.20	29.30	29.03	29.26
5967	NYSE	FR	Wed, Mar 7, 2018	29.04	29.23	28.77	29.09
5966	NYSE	FR	Tue, Mar 6, 2018	28.74	29.18	28.51	29.16
5965	NYSE	FR	Mon, Mar 5, 2018	27.95	29.08	27.93	28.78
5964	NYSE	FR	Fri, Mar 2, 2018	28.07	28.16	27.68	28.15
5963	NYSE	FR	Thu, Mar 1, 2018	27.95	28.50	27.79	28.20
5962	NYSE	FR	Wed, Feb 28, 2018	28.12	28.59	28.00	28.03
5961	NYSE	FR	Tue, Feb 27, 2018	28.77	28.84	27.99	28.02
5960	NYSE	FR	Mon, Feb 26, 2018	28.94	29.01	28.71	28.81
5959	NYSE	FR	Fri, Feb 23, 2018	28.62	28.87	28.47	28.87
5958	NYSE	FR	Thu, Feb 22, 2018	28.64	28.81	28.04	28.41
5957	NYSE	FR	Wed, Feb 21, 2018	28.44	28.82	28.14	28.17
5956	NYSE	FR	Tue, Feb 20, 2018	28.79	29.04	28.44	28.44
5955	NYSE	FR	Fri, Feb 16, 2018	28.75	29.10	28.75	28.96
5954	NYSE	FR	Thu, Feb 15, 2018	28.60	28.86	28.43	28.78
5953	NYSE	FR	Wed, Feb 14, 2018	28.28	28.59	28.14	28.50
5952	NYSE	FR	Tue, Feb 13, 2018	28.57	28.79	28.27	28.63
5951	NYSE	FR	Mon, Feb 12, 2018	28.60	28.73	27.63	28.61
5950	NYSE	FR	Fri, Feb 9, 2018	27.86	28.73	27.61	28.54
5949	NYSE	FR	Thu, Feb 8, 2018	28.66	28.78	27.75	27.75
5948	NYSE	FR	Wed, Feb 7, 2018	28.60	29.10	28.49	28.67
5947	NYSE	FR	Tue, Feb 6, 2018	28.70	29.06	28.19	28.68
5946	NYSE	FR	Mon, Feb 5, 2018	30.20	30.50	29.04	29.10
5945	NYSE	FR	Fri, Feb 2, 2018	30.36	30.54	30.09	30.32
5944	NYSE	FR	Thu, Feb 1, 2018	30.86	31.19	30.46	30.54
5943	NYSE	FR	Wed, Jan 31, 2018	30.39	30.88	30.36	30.86
5942	NYSE	FR	Tue, Jan 30, 2018	30.62	30.67	30.22	30.32
5941	NYSE	FR	Mon, Jan 29, 2018	30.93	30.93	30.60	30.78
5940	NYSE	FR	Fri, Jan 26, 2018	31.20	31.37	30.87	31.02
5939	NYSE	FR	Thu, Jan 25, 2018	31.02	31.13	30.90	31.13
5938	NYSE	FR	Wed, Jan 24, 2018	31.07	31.10	30.85	31.00
5937	NYSE	FR	Tue, Jan 23, 2018	30.81	31.15	30.75	31.11
5936	NYSE	FR	Mon, Jan 22, 2018	30.13	30.76	30.06	30.73
5935	NYSE	FR	Fri, Jan 19, 2018	30.00	30.19	29.94	30.17
5934	NYSE	FR	Thu, Jan 18, 2018	30.22	30.22	29.76	29.99
5933	NYSE	FR	Wed, Jan 17, 2018	30.10	30.32	29.95	30.27
5932	NYSE	FR	Tue, Jan 16, 2018	29.98	30.42	29.97	30.05
5931	NYSE	FR	Fri, Jan 12, 2018	29.84	29.91	29.61	29.81
5930	NYSE	FR	Thu, Jan 11, 2018	30.01	30.19	29.70	29.84
5929	NYSE	FR	Wed, Jan 10, 2018	30.37	30.37	29.89	30.01
5928	NYSE	FR	Tue, Jan 9, 2018	30.62	30.85	30.47	30.53
5927	NYSE	FR	Mon, Jan 8, 2018	30.55	30.61	30.34	30.51
5926	NYSE	FR	Fri, Jan 5, 2018	30.53	30.67	30.45	30.55
5925	NYSE	FR	Thu, Jan 4, 2018	31.10	31.11	30.43	30.43
5924	NYSE	FR	Wed, Jan 3, 2018	31.15	31.31	30.82	31.08
5923	NYSE	FR	Tue, Jan 2, 2018	31.51	31.56	31.15	31.17
5922	NYSE	FR	Fri, Dec 29, 2017	31.50	31.58	31.33	31.47
5921	NYSE	FR	Thu, Dec 28, 2017	31.26	31.50	31.09	31.46
5920	NYSE	FR	Wed, Dec 27, 2017	31.45	31.60	31.33	31.20
5919	NYSE	FR	Tue, Dec 26, 2017	31.06	31.39	30.96	31.32
5918	NYSE	FR	Fri, Dec 22, 2017	31.09	31.22	30.89	31.12
5917	NYSE	FR	Thu, Dec 21, 2017	31.01	31.22	30.84	30.88
5916	NYSE	FR	Wed, Dec 20, 2017	31.40	31.51	30.86	30.86
5915	NYSE	FR	Tue, Dec 19, 2017	32.31	32.34	31.32	31.33
5914	NYSE	FR	Mon, Dec 18, 2017	32.21	32.70	32.17	32.33
5913	NYSE	FR	Fri, Dec 15, 2017	32.18	32.31	31.94	32.14
5912	NYSE	FR	Thu, Dec 14, 2017	32.33	32.37	32.05	32.22
5911	NYSE	FR	Wed, Dec 13, 2017	32.30	32.52	32.19	32.27
5910	NYSE	FR	Tue, Dec 12, 2017	32.15	32.49	32.06	32.30
5909	NYSE	FR	Mon, Dec 11, 2017	32.30	32.42	32.17	32.21
5908	NYSE	FR	Fri, Dec 8, 2017	32.34	32.57	32.25	32.37
5907	NYSE	FR	Thu, Dec 7, 2017	31.86	32.27	31.74	32.27
5906	NYSE	FR	Wed, Dec 6, 2017	31.79	31.93	31.64	32.27
5905	NYSE	FR	Tue, Dec 5, 2017	32.30	32.44	31.78	31.83
5904	NYSE	FR	Mon, Dec 4, 2017	32.77	32.91	32.25	32.28
5903	NYSE	FR	Fri, Dec 1, 2017	32.54	32.78	32.00	32.63
5902	NYSE	FR	Thu, Nov 30, 2017	32.34	32.64	32.23	32.55
5901	NYSE	FR	Wed, Nov 29, 2017	32.37	32.45	32.09	32.32
5900	NYSE	FR	Tue, Nov 28, 2017	32.55	32.62	32.20	32.40
5899	NYSE	FR	Mon, Nov 27, 2017	32.64	32.80	32.52	32.54
5898	NYSE	FR	Fri, Nov 24, 2017	32.63	32.73	32.56	32.60
5897	NYSE	FR	Wed, Nov 22, 2017	32.76	32.86	32.49	32.49
5896	NYSE	FR	Tue, Nov 21, 2017	32.37	32.82	32.36	32.82
5895	NYSE	FR	Mon, Nov 20, 2017	32.16	32.29	31.98	32.22
5894	NYSE	FR	Fri, Nov 17, 2017	32.19	32.40	31.95	32.13
5893	NYSE	FR	Thu, Nov 16, 2017	31.82	32.47	31.75	32.36
5892	NYSE	FR	Wed, Nov 15, 2017	32.08	32.15	31.76	31.78
5891	NYSE	FR	Tue, Nov 14, 2017	32.07	32.30	32.02	32.19
5890	NYSE	FR	Mon, Nov 13, 2017	31.70	32.24	31.70	32.23
5889	NYSE	FR	Fri, Nov 10, 2017	31.32	31.71	31.32	31.57
5888	NYSE	FR	Thu, Nov 9, 2017	31.60	31.82	31.53	31.57
5887	NYSE	FR	Wed, Nov 8, 2017	31.62	31.91	31.62	31.79
5886	NYSE	FR	Tue, Nov 7, 2017	31.63	31.87	31.57	31.75
5885	NYSE	FR	Mon, Nov 6, 2017	31.70	31.80	31.52	31.69
5884	NYSE	FR	Fri, Nov 3, 2017	31.15	31.67	30.91	31.55
5883	NYSE	FR	Thu, Nov 2, 2017	31.21	31.53	31.15	31.37
5882	NYSE	FR	Wed, Nov 1, 2017	31.00	31.34	30.88	31.22
5881	NYSE	FR	Tue, Oct 31, 2017	30.78	30.93	30.46	30.88
5880	NYSE	FR	Mon, Oct 30, 2017	30.86	30.94	30.56	30.68
5879	NYSE	FR	Fri, Oct 27, 2017	30.68	31.08	30.62	31.04
5878	NYSE	FR	Thu, Oct 26, 2017	30.85	31.02	30.49	30.62
5877	NYSE	FR	Wed, Oct 25, 2017	30.74	30.84	30.45	30.75
5876	NYSE	FR	Tue, Oct 24, 2017	30.74	30.88	30.51	30.77
5875	NYSE	FR	Mon, Oct 23, 2017	30.95	30.95	30.58	30.71
5874	NYSE	FR	Fri, Oct 20, 2017	31.09	31.09	30.69	30.83
5873	NYSE	FR	Thu, Oct 19, 2017	31.18	31.22	30.83	31.00
5872	NYSE	FR	Wed, Oct 18, 2017	30.98	31.24	30.96	31.17
5871	NYSE	FR	Tue, Oct 17, 2017	30.93	31.06	30.82	30.94
5870	NYSE	FR	Mon, Oct 16, 2017	31.16	31.29	31.01	31.02
5869	NYSE	FR	Fri, Oct 13, 2017	31.18	31.33	30.97	31.15
5868	NYSE	FR	Thu, Oct 12, 2017	30.88	31.20	30.77	31.09
5867	NYSE	FR	Wed, Oct 11, 2017	30.71	30.93	30.63	30.88
5866	NYSE	FR	Tue, Oct 10, 2017	30.99	31.20	30.68	30.69
5865	NYSE	FR	Mon, Oct 9, 2017	30.79	30.99	30.67	30.90
5864	NYSE	FR	Fri, Oct 6, 2017	30.59	30.77	30.28	30.77
5863	NYSE	FR	Thu, Oct 5, 2017	30.56	30.83	30.52	30.77
5862	NYSE	FR	Wed, Oct 4, 2017	30.57	30.63	30.37	30.49
5861	NYSE	FR	Tue, Oct 3, 2017	30.55	30.70	30.34	30.55
5860	NYSE	FR	Mon, Oct 2, 2017	30.23	30.64	30.18	30.49
5859	NYSE	FR	Fri, Sep 29, 2017	30.30	30.38	29.91	30.09
5858	NYSE	FR	Thu, Sep 28, 2017	30.00	30.28	29.77	30.25
5857	NYSE	FR	Wed, Sep 27, 2017	30.47	30.56	29.80	29.93
5856	NYSE	FR	Tue, Sep 26, 2017	31.05	31.05	30.55	30.56
5855	NYSE	FR	Mon, Sep 25, 2017	30.87	31.25	30.86	31.04
5854	NYSE	FR	Fri, Sep 22, 2017	31.30	31.48	30.80	30.84
5853	NYSE	FR	Thu, Sep 21, 2017	31.39	31.56	31.25	31.25
5852	NYSE	FR	Wed, Sep 20, 2017	31.53	31.58	31.21	31.37
5851	NYSE	FR	Tue, Sep 19, 2017	31.38	31.51	31.28	31.48
5850	NYSE	FR	Mon, Sep 18, 2017	31.44	31.50	31.17	31.34
5849	NYSE	FR	Fri, Sep 15, 2017	31.68	31.68	31.08	31.40
5848	NYSE	FR	Thu, Sep 14, 2017	31.07	31.67	30.99	31.63
5847	NYSE	FR	Wed, Sep 13, 2017	31.35	31.39	31.03	31.08
5846	NYSE	FR	Tue, Sep 12, 2017	31.74	31.83	31.25	31.34
5845	NYSE	FR	Mon, Sep 11, 2017	31.31	31.79	31.31	31.74
5844	NYSE	FR	Fri, Sep 8, 2017	31.13	31.35	31.05	31.18
5843	NYSE	FR	Thu, Sep 7, 2017	31.13	31.43	31.11	31.21
5842	NYSE	FR	Wed, Sep 6, 2017	31.10	31.30	31.02	31.05
5841	NYSE	FR	Tue, Sep 5, 2017	31.12	31.34	30.97	31.07
5840	NYSE	FR	Fri, Sep 1, 2017	31.04	31.15	30.88	31.04
5839	NYSE	FR	Thu, Aug 31, 2017	30.67	31.05	30.49	30.98
5838	NYSE	FR	Wed, Aug 30, 2017	30.28	30.57	30.13	30.55
5837	NYSE	FR	Tue, Aug 29, 2017	30.41	30.55	30.26	30.34
5836	NYSE	FR	Mon, Aug 28, 2017	30.55	30.60	30.21	30.40
5835	NYSE	FR	Fri, Aug 25, 2017	30.71	30.73	30.43	30.48
5834	NYSE	FR	Thu, Aug 24, 2017	30.66	30.73	30.44	30.48
5833	NYSE	FR	Wed, Aug 23, 2017	30.18	30.59	29.94	30.53
5832	NYSE	FR	Tue, Aug 22, 2017	30.42	30.46	30.14	30.24
5831	NYSE	FR	Mon, Aug 21, 2017	29.99	30.52	29.87	30.36
5830	NYSE	FR	Fri, Aug 18, 2017	29.89	30.09	29.73	29.98
5829	NYSE	FR	Thu, Aug 17, 2017	30.43	30.57	30.11	30.13
5828	NYSE	FR	Wed, Aug 16, 2017	30.48	30.68	30.41	30.47
5827	NYSE	FR	Tue, Aug 15, 2017	30.21	30.47	30.02	30.43
5826	NYSE	FR	Mon, Aug 14, 2017	29.67	30.31	29.59	30.29
5825	NYSE	FR	Fri, Aug 11, 2017	29.63	29.65	29.34	29.51
5824	NYSE	FR	Thu, Aug 10, 2017	29.69	29.92	29.58	29.73
5823	NYSE	FR	Wed, Aug 9, 2017	30.12	30.12	29.64	29.78
5822	NYSE	FR	Tue, Aug 8, 2017	29.90	30.23	29.87	30.00
5821	NYSE	FR	Mon, Aug 7, 2017	30.41	30.41	29.87	29.99
5820	NYSE	FR	Fri, Aug 4, 2017	30.50	30.73	30.31	30.40
5819	NYSE	FR	Thu, Aug 3, 2017	30.68	30.83	30.42	30.50
5818	NYSE	FR	Wed, Aug 2, 2017	30.90	30.95	30.57	30.69
5817	NYSE	FR	Tue, Aug 1, 2017	30.62	31.14	30.58	31.01
5816	NYSE	FR	Mon, Jul 31, 2017	30.58	30.62	30.12	30.52
5815	NYSE	FR	Fri, Jul 28, 2017	30.51	30.61	30.39	30.47
5814	NYSE	FR	Thu, Jul 27, 2017	30.08	30.73	29.60	30.44
5813	NYSE	FR	Wed, Jul 26, 2017	29.84	30.26	29.71	30.08
5812	NYSE	FR	Tue, Jul 25, 2017	29.82	29.95	29.63	29.85
5811	NYSE	FR	Mon, Jul 24, 2017	29.70	29.87	29.44	29.80
5810	NYSE	FR	Fri, Jul 21, 2017	29.95	29.95	29.58	29.76
5809	NYSE	FR	Thu, Jul 20, 2017	30.12	30.14	29.68	29.69
5808	NYSE	FR	Wed, Jul 19, 2017	29.74	30.19	29.68	30.09
5807	NYSE	FR	Tue, Jul 18, 2017	29.21	29.76	29.11	29.70
5806	NYSE	FR	Mon, Jul 17, 2017	28.85	29.27	28.67	29.24
5805	NYSE	FR	Fri, Jul 14, 2017	28.65	28.92	28.65	28.86
5804	NYSE	FR	Thu, Jul 13, 2017	28.68	28.72	28.36	28.53
5803	NYSE	FR	Wed, Jul 12, 2017	28.54	28.83	28.48	28.64
5802	NYSE	FR	Tue, Jul 11, 2017	28.33	28.36	27.96	28.28
5801	NYSE	FR	Mon, Jul 10, 2017	28.50	28.59	28.31	28.33
5800	NYSE	FR	Fri, Jul 7, 2017	28.25	28.58	28.16	28.51
5799	NYSE	FR	Thu, Jul 6, 2017	28.23	28.46	28.14	28.21
5798	NYSE	FR	Wed, Jul 5, 2017	28.72	28.72	28.26	28.36
5797	NYSE	FR	Mon, Jul 3, 2017	28.71	28.77	28.34	28.71
5796	NYSE	FR	Fri, Jun 30, 2017	28.49	28.76	28.48	28.62
5795	NYSE	FR	Thu, Jun 29, 2017	28.63	28.76	28.31	28.45
5794	NYSE	FR	Wed, Jun 28, 2017	28.72	28.88	28.63	28.75
5793	NYSE	FR	Tue, Jun 27, 2017	29.03	29.03	28.75	28.56
5792	NYSE	FR	Mon, Jun 26, 2017	29.11	29.16	28.67	29.05
5791	NYSE	FR	Fri, Jun 23, 2017	29.13	29.44	28.96	29.00
5790	NYSE	FR	Thu, Jun 22, 2017	29.00	29.10	28.81	29.03
5789	NYSE	FR	Wed, Jun 21, 2017	28.99	29.17	28.91	29.00
5788	NYSE	FR	Tue, Jun 20, 2017	29.64	29.68	28.88	29.05
5787	NYSE	FR	Mon, Jun 19, 2017	29.67	29.67	29.40	29.54
5786	NYSE	FR	Fri, Jun 16, 2017	29.47	29.75	29.40	29.59
5785	NYSE	FR	Thu, Jun 15, 2017	29.39	29.84	29.31	29.66
5784	NYSE	FR	Wed, Jun 14, 2017	29.80	29.99	29.48	29.59
5783	NYSE	FR	Tue, Jun 13, 2017	29.54	29.76	29.51	29.57
5782	NYSE	FR	Mon, Jun 12, 2017	29.68	30.17	29.65	30.04
5781	NYSE	FR	Fri, Jun 9, 2017	29.48	29.75	29.37	29.70
5780	NYSE	FR	Thu, Jun 8, 2017	29.46	29.50	29.08	29.46
5779	NYSE	FR	Wed, Jun 7, 2017	29.37	29.61	29.33	29.50
5778	NYSE	FR	Tue, Jun 6, 2017	29.53	29.64	29.32	29.42
5777	NYSE	FR	Mon, Jun 5, 2017	29.71	29.81	29.44	29.54
5776	NYSE	FR	Fri, Jun 2, 2017	29.43	29.83	29.39	29.75
5775	NYSE	FR	Thu, Jun 1, 2017	28.83	29.35	28.70	29.29
5774	NYSE	FR	Wed, May 31, 2017	28.80	28.95	28.55	28.88
5773	NYSE	FR	Tue, May 30, 2017	28.72	28.88	28.57	28.70
5772	NYSE	FR	Fri, May 26, 2017	28.91	28.94	28.59	28.77
5771	NYSE	FR	Thu, May 25, 2017	29.18	29.23	28.92	28.94
5770	NYSE	FR	Wed, May 24, 2017	29.09	29.24	29.00	29.13
5769	NYSE	FR	Tue, May 23, 2017	28.86	29.17	28.76	28.99
5768	NYSE	FR	Mon, May 22, 2017	28.59	28.79	28.53	28.75
5767	NYSE	FR	Fri, May 19, 2017	28.26	28.76	28.19	28.57
5766	NYSE	FR	Thu, May 18, 2017	28.27	28.40	27.97	28.27
5765	NYSE	FR	Wed, May 17, 2017	28.09	28.49	27.94	28.30
5764	NYSE	FR	Tue, May 16, 2017	28.03	28.18	27.80	28.18
5763	NYSE	FR	Mon, May 15, 2017	27.84	28.30	27.81	28.04
5762	NYSE	FR	Fri, May 12, 2017	27.80	27.85	27.67	27.76
5761	NYSE	FR	Thu, May 11, 2017	27.88	27.88	27.49	27.80
5760	NYSE	FR	Wed, May 10, 2017	27.73	28.07	27.62	27.96
5759	NYSE	FR	Tue, May 9, 2017	28.10	28.11	27.49	27.74
5758	NYSE	FR	Mon, May 8, 2017	28.16	28.30	27.95	28.08
5757	NYSE	FR	Fri, May 5, 2017	27.90	28.18	27.87	28.11
5756	NYSE	FR	Thu, May 4, 2017	27.58	27.89	27.38	27.85
5755	NYSE	FR	Wed, May 3, 2017	27.95	27.97	27.58	27.79
5754	NYSE	FR	Tue, May 2, 2017	28.26	28.34	27.90	27.92
5753	NYSE	FR	Mon, May 1, 2017	28.20	28.41	28.04	28.28
5752	NYSE	FR	Fri, Apr 28, 2017	28.47	28.47	28.08	28.14
5751	NYSE	FR	Thu, Apr 27, 2017	28.42	28.69	28.40	28.46
5750	NYSE	FR	Wed, Apr 26, 2017	28.00	28.47	27.72	28.35
5749	NYSE	FR	Tue, Apr 25, 2017	27.91	28.14	27.86	27.99
5748	NYSE	FR	Mon, Apr 24, 2017	28.19	28.30	27.63	27.86
5747	NYSE	FR	Fri, Apr 21, 2017	27.88	28.04	27.77	27.96
5746	NYSE	FR	Thu, Apr 20, 2017	27.99	28.00	27.68	27.94
5745	NYSE	FR	Wed, Apr 19, 2017	28.15	28.15	27.90	27.93
5744	NYSE	FR	Tue, Apr 18, 2017	28.17	28.38	28.05	28.16
5743	NYSE	FR	Mon, Apr 17, 2017	28.06	28.17	27.97	28.16
5742	NYSE	FR	Thu, Apr 13, 2017	28.15	28.23	27.90	27.95
5741	NYSE	FR	Wed, Apr 12, 2017	28.22	28.38	28.04	28.15
5740	NYSE	FR	Tue, Apr 11, 2017	27.90	28.27	27.75	28.27
5739	NYSE	FR	Mon, Apr 10, 2017	27.77	27.97	27.69	27.90
5738	NYSE	FR	Fri, Apr 7, 2017	27.45	28.01	27.45	27.76
5737	NYSE	FR	Thu, Apr 6, 2017	27.28	27.49	27.12	27.42
5736	NYSE	FR	Wed, Apr 5, 2017	27.21	27.46	27.16	27.30
5735	NYSE	FR	Tue, Apr 4, 2017	26.82	27.18	26.77	27.11
5734	NYSE	FR	Mon, Apr 3, 2017	26.61	26.89	26.48	26.88
5733	NYSE	FR	Fri, Mar 31, 2017	26.34	26.69	26.33	26.63
5732	NYSE	FR	Thu, Mar 30, 2017	26.09	26.39	25.89	26.39
5731	NYSE	FR	Wed, Mar 29, 2017	25.99	26.10	25.84	26.10
5730	NYSE	FR	Tue, Mar 28, 2017	26.05	26.23	25.81	25.97
5729	NYSE	FR	Mon, Mar 27, 2017	26.36	26.48	26.02	26.15
5728	NYSE	FR	Fri, Mar 24, 2017	26.55	26.71	26.46	26.48
5727	NYSE	FR	Thu, Mar 23, 2017	26.11	26.73	26.07	26.46
5726	NYSE	FR	Wed, Mar 22, 2017	26.43	26.45	26.00	26.18
5725	NYSE	FR	Tue, Mar 21, 2017	26.73	26.76	26.35	26.36
5724	NYSE	FR	Mon, Mar 20, 2017	26.56	26.82	26.56	26.67
5723	NYSE	FR	Fri, Mar 17, 2017	26.49	26.78	26.44	26.71
5722	NYSE	FR	Thu, Mar 16, 2017	26.34	26.56	26.30	26.47
5721	NYSE	FR	Wed, Mar 15, 2017	25.83	26.54	25.83	26.43
5720	NYSE	FR	Tue, Mar 14, 2017	25.79	25.88	25.56	25.79
5719	NYSE	FR	Mon, Mar 13, 2017	25.95	26.10	25.78	25.93
5718	NYSE	FR	Fri, Mar 10, 2017	26.03	26.19	25.72	25.87
5717	NYSE	FR	Thu, Mar 9, 2017	26.30	26.51	25.86	25.86
5716	NYSE	FR	Wed, Mar 8, 2017	26.63	26.70	26.27	26.29
5715	NYSE	FR	Tue, Mar 7, 2017	26.87	26.97	26.69	26.79
5714	NYSE	FR	Mon, Mar 6, 2017	27.01	27.05	26.71	26.92
5713	NYSE	FR	Fri, Mar 3, 2017	27.31	27.31	26.68	27.17
5712	NYSE	FR	Thu, Mar 2, 2017	27.00	27.36	26.81	27.26
5711	NYSE	FR	Wed, Mar 1, 2017	26.88	27.01	26.37	27.01
5710	NYSE	FR	Tue, Feb 28, 2017	26.90	27.04	26.76	26.90
5709	NYSE	FR	Mon, Feb 27, 2017	26.84	27.10	26.76	27.01
5708	NYSE	FR	Fri, Feb 24, 2017	26.58	26.84	26.41	26.82
5707	NYSE	FR	Thu, Feb 23, 2017	27.20	27.58	26.26	26.63
5706	NYSE	FR	Wed, Feb 22, 2017	26.64	26.76	26.37	26.48
5705	NYSE	FR	Tue, Feb 21, 2017	26.47	26.71	26.36	26.70
5704	NYSE	FR	Fri, Feb 17, 2017	26.52	26.52	26.20	26.45
5703	NYSE	FR	Thu, Feb 16, 2017	26.13	26.68	26.13	26.40
5702	NYSE	FR	Wed, Feb 15, 2017	26.02	26.20	25.83	26.18
5701	NYSE	FR	Tue, Feb 14, 2017	26.15	26.33	25.96	26.29
5700	NYSE	FR	Mon, Feb 13, 2017	26.46	26.60	26.28	26.34
5699	NYSE	FR	Fri, Feb 10, 2017	26.13	26.39	25.99	26.39
5698	NYSE	FR	Thu, Feb 9, 2017	25.99	26.21	25.86	26.12
5697	NYSE	FR	Wed, Feb 8, 2017	25.86	26.03	25.69	25.95
5696	NYSE	FR	Tue, Feb 7, 2017	26.05	26.19	25.72	25.78
5695	NYSE	FR	Mon, Feb 6, 2017	26.20	26.25	25.92	25.98
5694	NYSE	FR	Fri, Feb 3, 2017	25.92	26.29	25.92	26.23
5693	NYSE	FR	Thu, Feb 2, 2017	25.46	26.08	25.32	25.73
5692	NYSE	FR	Wed, Feb 1, 2017	25.84	25.99	25.31	25.35
5691	NYSE	FR	Tue, Jan 31, 2017	25.45	26.03	25.44	25.85
5690	NYSE	FR	Mon, Jan 30, 2017	25.80	25.86	25.34	25.44
5689	NYSE	FR	Fri, Jan 27, 2017	27.03	27.11	25.86	25.94
5688	NYSE	FR	Thu, Jan 26, 2017	27.65	27.80	27.03	27.04
5687	NYSE	FR	Wed, Jan 25, 2017	27.87	28.00	27.56	27.69
5686	NYSE	FR	Tue, Jan 24, 2017	28.04	28.10	27.75	27.85
5685	NYSE	FR	Mon, Jan 23, 2017	27.84	28.05	27.69	28.01
5684	NYSE	FR	Fri, Jan 20, 2017	27.65	27.94	27.63	27.87
5683	NYSE	FR	Thu, Jan 19, 2017	27.76	27.85	27.55	27.64
5682	NYSE	FR	Wed, Jan 18, 2017	27.71	28.04	27.64	27.91
5681	NYSE	FR	Tue, Jan 17, 2017	27.57	27.85	27.47	27.73
5680	NYSE	FR	Fri, Jan 13, 2017	27.63	27.89	27.52	27.54
5679	NYSE	FR	Thu, Jan 12, 2017	27.49	27.67	27.14	27.64
5678	NYSE	FR	Wed, Jan 11, 2017	27.37	27.72	27.36	27.47
5677	NYSE	FR	Tue, Jan 10, 2017	27.93	28.09	27.71	27.75
5676	NYSE	FR	Mon, Jan 9, 2017	28.44	28.44	27.96	27.98
5675	NYSE	FR	Fri, Jan 6, 2017	28.42	28.61	27.88	28.31
5674	NYSE	FR	Thu, Jan 5, 2017	28.51	28.65	28.26	28.56
5673	NYSE	FR	Wed, Jan 4, 2017	28.20	28.74	28.14	28.66
5672	NYSE	FR	Tue, Jan 3, 2017	28.25	28.34	27.86	28.07
5671	NYSE	FR	Fri, Dec 30, 2016	27.73	28.11	27.59	28.05
5670	NYSE	FR	Thu, Dec 29, 2016	27.37	27.78	27.36	27.77
5669	NYSE	FR	Wed, Dec 28, 2016	27.51	27.56	27.18	27.34
5668	NYSE	FR	Tue, Dec 27, 2016	27.63	27.78	27.55	27.45
5667	NYSE	FR	Fri, Dec 23, 2016	27.72	27.74	27.51	27.61
5666	NYSE	FR	Thu, Dec 22, 2016	27.69	27.76	27.41	27.61
5665	NYSE	FR	Wed, Dec 21, 2016	28.18	28.36	27.67	27.67
5664	NYSE	FR	Tue, Dec 20, 2016	27.78	28.12	27.71	28.12
5663	NYSE	FR	Mon, Dec 19, 2016	27.80	27.87	27.61	27.79
5662	NYSE	FR	Fri, Dec 16, 2016	27.26	27.78	27.26	27.30
5661	NYSE	FR	Thu, Dec 15, 2016	27.12	27.51	27.05	27.12
5660	NYSE	FR	Wed, Dec 14, 2016	28.07	28.07	27.22	27.24
5659	NYSE	FR	Tue, Dec 13, 2016	28.08	28.08	27.68	28.02
5658	NYSE	FR	Mon, Dec 12, 2016	27.53	27.92	27.46	27.90
5657	NYSE	FR	Fri, Dec 9, 2016	27.55	27.83	27.48	27.64
5656	NYSE	FR	Thu, Dec 8, 2016	27.44	27.71	26.92	27.57
5655	NYSE	FR	Wed, Dec 7, 2016	27.10	27.55	26.99	27.52
5654	NYSE	FR	Tue, Dec 6, 2016	26.71	27.04	26.65	26.97
5653	NYSE	FR	Mon, Dec 5, 2016	26.43	26.74	26.28	26.71
5652	NYSE	FR	Fri, Dec 2, 2016	26.19	26.62	26.14	26.34
5651	NYSE	FR	Thu, Dec 1, 2016	26.28	26.37	25.76	26.02
5650	NYSE	FR	Wed, Nov 30, 2016	26.59	26.65	26.19	26.45
5649	NYSE	FR	Tue, Nov 29, 2016	26.47	27.02	26.40	26.84
5648	NYSE	FR	Mon, Nov 28, 2016	26.36	26.71	26.21	26.47
5647	NYSE	FR	Fri, Nov 25, 2016	26.20	26.52	26.13	26.32
5646	NYSE	FR	Wed, Nov 23, 2016	25.93	26.23	25.77	26.21
5645	NYSE	FR	Tue, Nov 22, 2016	25.74	26.23	25.69	26.23
5644	NYSE	FR	Mon, Nov 21, 2016	26.06	26.26	25.60	25.69
5643	NYSE	FR	Fri, Nov 18, 2016	25.77	26.00	25.76	25.86
5642	NYSE	FR	Thu, Nov 17, 2016	25.64	26.04	25.63	25.75
5641	NYSE	FR	Wed, Nov 16, 2016	25.40	25.72	25.33	25.63
5640	NYSE	FR	Tue, Nov 15, 2016	25.74	25.97	25.32	25.51
5639	NYSE	FR	Mon, Nov 14, 2016	25.33	25.68	25.04	25.62
5638	NYSE	FR	Fri, Nov 11, 2016	25.42	25.68	25.23	25.35
5637	NYSE	FR	Thu, Nov 10, 2016	25.86	25.90	24.85	25.41
5636	NYSE	FR	Wed, Nov 9, 2016	25.65	26.03	25.08	25.83
5635	NYSE	FR	Tue, Nov 8, 2016	26.02	26.37	26.02	26.26
5634	NYSE	FR	Mon, Nov 7, 2016	25.92	26.07	25.66	26.01
5633	NYSE	FR	Fri, Nov 4, 2016	25.48	25.56	25.26	25.44
5632	NYSE	FR	Thu, Nov 3, 2016	25.68	25.70	25.33	25.36
5631	NYSE	FR	Wed, Nov 2, 2016	25.80	25.86	25.62	25.62
5630	NYSE	FR	Tue, Nov 1, 2016	26.25	26.27	25.51	25.78
5629	NYSE	FR	Mon, Oct 31, 2016	25.84	26.48	25.68	26.41
5628	NYSE	FR	Fri, Oct 28, 2016	26.37	26.37	25.50	25.68
5627	NYSE	FR	Thu, Oct 27, 2016	26.56	26.56	25.92	26.05
5626	NYSE	FR	Wed, Oct 26, 2016	26.73	26.82	26.28	26.57
5625	NYSE	FR	Tue, Oct 25, 2016	27.00	27.09	26.78	26.97
5624	NYSE	FR	Mon, Oct 24, 2016	28.50	28.50	26.96	27.10
5623	NYSE	FR	Fri, Oct 21, 2016	26.78	27.06	26.78	26.98
5622	NYSE	FR	Thu, Oct 20, 2016	26.85	27.07	26.77	27.02
5621	NYSE	FR	Wed, Oct 19, 2016	26.75	27.04	26.67	26.95
5620	NYSE	FR	Tue, Oct 18, 2016	26.92	27.04	26.73	26.77
5619	NYSE	FR	Mon, Oct 17, 2016	26.59	26.89	26.54	26.62
5618	NYSE	FR	Fri, Oct 14, 2016	26.46	26.82	26.23	26.52
5617	NYSE	FR	Thu, Oct 13, 2016	26.24	26.75	26.23	26.49
5616	NYSE	FR	Wed, Oct 12, 2016	25.93	26.51	25.93	26.41
5615	NYSE	FR	Tue, Oct 11, 2016	26.42	26.49	25.96	26.05
5614	NYSE	FR	Mon, Oct 10, 2016	26.03	26.56	26.03	26.54
5613	NYSE	FR	Fri, Oct 7, 2016	26.28	26.55	25.88	26.03
5612	NYSE	FR	Thu, Oct 6, 2016	26.15	26.25	25.76	26.16
5611	NYSE	FR	Wed, Oct 5, 2016	27.32	27.46	26.23	26.23
5610	NYSE	FR	Tue, Oct 4, 2016	27.62	27.62	27.06	27.17
5609	NYSE	FR	Mon, Oct 3, 2016	28.20	28.20	27.62	27.71
5608	NYSE	FR	Fri, Sep 30, 2016	28.41	28.66	28.12	28.22
5607	NYSE	FR	Thu, Sep 29, 2016	28.63	28.78	28.19	28.33
5606	NYSE	FR	Wed, Sep 28, 2016	28.54	28.83	28.38	28.83
5605	NYSE	FR	Tue, Sep 27, 2016	28.89	29.13	28.50	28.38
5604	NYSE	FR	Mon, Sep 26, 2016	28.64	28.85	28.54	28.74
5603	NYSE	FR	Fri, Sep 23, 2016	28.56	28.83	28.30	28.68
5602	NYSE	FR	Thu, Sep 22, 2016	28.49	28.70	28.47	28.60
5601	NYSE	FR	Wed, Sep 21, 2016	27.67	28.16	27.31	28.15
5600	NYSE	FR	Tue, Sep 20, 2016	28.10	28.18	27.64	27.64
5599	NYSE	FR	Mon, Sep 19, 2016	27.67	27.98	27.56	27.91
5598	NYSE	FR	Fri, Sep 16, 2016	27.28	27.60	27.04	27.55
5597	NYSE	FR	Thu, Sep 15, 2016	27.19	27.35	26.94	27.32
5596	NYSE	FR	Wed, Sep 14, 2016	27.12	27.28	26.98	27.18
5595	NYSE	FR	Tue, Sep 13, 2016	27.70	27.76	26.93	27.00
5594	NYSE	FR	Mon, Sep 12, 2016	27.62	28.00	27.45	27.92
5593	NYSE	FR	Fri, Sep 9, 2016	28.82	28.83	27.78	27.79
5592	NYSE	FR	Thu, Sep 8, 2016	29.39	29.40	29.11	29.30
5591	NYSE	FR	Wed, Sep 7, 2016	29.25	29.61	29.10	29.61
5590	NYSE	FR	Tue, Sep 6, 2016	29.11	29.30	28.92	29.30
5589	NYSE	FR	Fri, Sep 2, 2016	28.67	29.34	28.67	29.12
5588	NYSE	FR	Thu, Sep 1, 2016	28.79	28.80	28.37	28.51
5587	NYSE	FR	Wed, Aug 31, 2016	28.57	28.90	28.49	28.77
5586	NYSE	FR	Tue, Aug 30, 2016	28.55	28.71	28.24	28.65
5585	NYSE	FR	Mon, Aug 29, 2016	28.41	28.73	28.40	28.62
5584	NYSE	FR	Fri, Aug 26, 2016	28.68	28.75	28.01	28.28
5583	NYSE	FR	Thu, Aug 25, 2016	28.29	28.71	28.28	28.58
5582	NYSE	FR	Wed, Aug 24, 2016	28.92	28.92	28.23	28.41
5581	NYSE	FR	Tue, Aug 23, 2016	28.91	28.94	28.70	28.88
5580	NYSE	FR	Mon, Aug 22, 2016	28.70	28.80	28.52	28.73
5579	NYSE	FR	Fri, Aug 19, 2016	28.46	28.73	28.43	28.61
5578	NYSE	FR	Thu, Aug 18, 2016	28.84	28.84	28.50	28.58
5577	NYSE	FR	Wed, Aug 17, 2016	28.83	28.86	28.45	28.80
5576	NYSE	FR	Tue, Aug 16, 2016	28.95	28.99	28.48	28.70
5575	NYSE	FR	Mon, Aug 15, 2016	29.25	29.38	29.07	29.07
5574	NYSE	FR	Fri, Aug 12, 2016	28.95	29.41	28.95	29.20
5573	NYSE	FR	Thu, Aug 11, 2016	29.23	29.30	28.70	28.95
5572	NYSE	FR	Wed, Aug 10, 2016	29.21	29.38	28.96	29.19
5571	NYSE	FR	Tue, Aug 9, 2016	28.82	29.10	28.66	29.07
5570	NYSE	FR	Mon, Aug 8, 2016	28.99	29.06	28.73	28.83
5569	NYSE	FR	Fri, Aug 5, 2016	29.02	29.22	28.87	29.03
5568	NYSE	FR	Thu, Aug 4, 2016	29.09	29.51	28.91	29.14
5567	NYSE	FR	Wed, Aug 3, 2016	29.17	29.25	28.80	28.99
5566	NYSE	FR	Tue, Aug 2, 2016	29.53	29.66	29.11	29.21
5565	NYSE	FR	Mon, Aug 1, 2016	29.38	29.66	29.35	29.61
5564	NYSE	FR	Fri, Jul 29, 2016	28.67	29.75	28.67	29.47
5563	NYSE	FR	Thu, Jul 28, 2016	28.35	28.99	28.22	28.77
5562	NYSE	FR	Wed, Jul 27, 2016	28.47	28.54	28.13	28.36
5561	NYSE	FR	Tue, Jul 26, 2016	28.62	28.68	28.36	28.50
5560	NYSE	FR	Mon, Jul 25, 2016	28.67	28.81	28.49	28.56
5559	NYSE	FR	Fri, Jul 22, 2016	28.51	28.83	28.38	28.62
5558	NYSE	FR	Thu, Jul 21, 2016	28.51	28.60	28.35	28.59
5557	NYSE	FR	Wed, Jul 20, 2016	28.55	28.61	28.34	28.61
5556	NYSE	FR	Tue, Jul 19, 2016	28.29	28.54	28.21	28.52
5555	NYSE	FR	Mon, Jul 18, 2016	28.20	28.31	28.02	28.28
5554	NYSE	FR	Fri, Jul 15, 2016	27.97	28.21	27.81	28.15
5553	NYSE	FR	Thu, Jul 14, 2016	28.20	28.25	27.91	27.93
5552	NYSE	FR	Wed, Jul 13, 2016	28.27	28.40	28.13	28.28
5551	NYSE	FR	Tue, Jul 12, 2016	28.26	28.36	27.99	28.17
5550	NYSE	FR	Mon, Jul 11, 2016	28.07	28.38	27.88	28.29
5549	NYSE	FR	Fri, Jul 8, 2016	27.83	28.22	27.81	28.10
5548	NYSE	FR	Thu, Jul 7, 2016	28.00	28.09	27.53	27.65
5547	NYSE	FR	Wed, Jul 6, 2016	28.02	28.26	28.02	28.13
5546	NYSE	FR	Tue, Jul 5, 2016	27.93	28.16	27.56	28.12
5545	NYSE	FR	Fri, Jul 1, 2016	27.93	28.10	27.80	27.92
5544	NYSE	FR	Thu, Jun 30, 2016	27.45	27.84	27.25	27.82
5543	NYSE	FR	Wed, Jun 29, 2016	26.97	27.50	26.97	27.46
5542	NYSE	FR	Tue, Jun 28, 2016	26.49	26.85	26.18	26.85
5541	NYSE	FR	Mon, Jun 27, 2016	26.51	26.80	26.29	26.27
5540	NYSE	FR	Fri, Jun 24, 2016	26.31	26.98	26.10	26.74
5539	NYSE	FR	Thu, Jun 23, 2016	26.99	27.14	26.86	26.96
5538	NYSE	FR	Wed, Jun 22, 2016	26.84	27.04	26.74	26.83
5537	NYSE	FR	Tue, Jun 21, 2016	26.86	27.01	26.77	26.88
5536	NYSE	FR	Mon, Jun 20, 2016	26.91	27.14	26.80	26.81
5535	NYSE	FR	Fri, Jun 17, 2016	26.70	26.89	26.45	26.78
5534	NYSE	FR	Thu, Jun 16, 2016	26.48	26.82	26.39	26.80
5533	NYSE	FR	Wed, Jun 15, 2016	26.37	26.76	26.24	26.57
5532	NYSE	FR	Tue, Jun 14, 2016	26.33	26.38	26.17	26.28
5531	NYSE	FR	Mon, Jun 13, 2016	26.33	26.62	26.26	26.42
5530	NYSE	FR	Fri, Jun 10, 2016	26.27	26.46	26.15	26.30
5529	NYSE	FR	Thu, Jun 9, 2016	25.64	26.53	25.62	26.44
5528	NYSE	FR	Wed, Jun 8, 2016	25.24	25.71	25.24	25.69
5527	NYSE	FR	Tue, Jun 7, 2016	25.13	25.42	25.02	25.26
5526	NYSE	FR	Mon, Jun 6, 2016	24.93	25.23	24.85	25.05
5525	NYSE	FR	Fri, Jun 3, 2016	25.02	25.37	24.86	24.98
5524	NYSE	FR	Thu, Jun 2, 2016	24.60	24.81	24.56	24.81
5523	NYSE	FR	Wed, Jun 1, 2016	24.45	24.76	24.27	24.68
5522	NYSE	FR	Tue, May 31, 2016	24.96	24.98	24.68	24.76
5521	NYSE	FR	Fri, May 27, 2016	24.80	24.97	24.77	24.93
5520	NYSE	FR	Thu, May 26, 2016	24.87	25.00	24.74	24.82
5519	NYSE	FR	Wed, May 25, 2016	24.81	24.94	24.56	24.88
5518	NYSE	FR	Tue, May 24, 2016	24.57	24.95	24.57	24.79
5517	NYSE	FR	Mon, May 23, 2016	24.46	24.66	24.34	24.40
5516	NYSE	FR	Fri, May 20, 2016	24.27	24.61	24.22	24.48
5515	NYSE	FR	Thu, May 19, 2016	24.16	24.22	23.90	24.13
5514	NYSE	FR	Wed, May 18, 2016	24.32	24.64	24.09	24.36
5513	NYSE	FR	Tue, May 17, 2016	24.75	24.82	24.19	24.41
5512	NYSE	FR	Mon, May 16, 2016	24.66	25.15	24.66	24.89
5511	NYSE	FR	Fri, May 13, 2016	24.78	24.90	24.54	24.74
5510	NYSE	FR	Thu, May 12, 2016	24.26	24.86	24.14	24.79
5509	NYSE	FR	Wed, May 11, 2016	24.63	24.67	24.09	24.20
5508	NYSE	FR	Tue, May 10, 2016	24.60	24.70	24.51	24.67
5507	NYSE	FR	Mon, May 9, 2016	24.21	24.68	24.21	24.48
5506	NYSE	FR	Fri, May 6, 2016	23.77	24.29	23.77	24.15
5505	NYSE	FR	Thu, May 5, 2016	23.68	24.02	23.58	23.84
5504	NYSE	FR	Wed, May 4, 2016	23.07	23.68	22.96	23.60
5503	NYSE	FR	Tue, May 3, 2016	23.33	23.50	22.91	23.14
5502	NYSE	FR	Mon, May 2, 2016	23.07	23.46	23.03	23.39
5501	NYSE	FR	Fri, Apr 29, 2016	23.14	23.18	22.66	22.94
5500	NYSE	FR	Thu, Apr 28, 2016	23.09	23.49	23.05	23.17
5499	NYSE	FR	Wed, Apr 27, 2016	23.17	23.18	22.83	23.13
5498	NYSE	FR	Tue, Apr 26, 2016	22.92	23.18	22.82	23.13
5497	NYSE	FR	Mon, Apr 25, 2016	22.54	22.92	22.26	22.92
5496	NYSE	FR	Fri, Apr 22, 2016	22.51	22.71	22.46	22.55
5495	NYSE	FR	Thu, Apr 21, 2016	22.86	22.86	22.33	22.39
5494	NYSE	FR	Wed, Apr 20, 2016	23.03	23.08	22.76	22.81
5493	NYSE	FR	Tue, Apr 19, 2016	22.87	23.04	22.68	22.99
5492	NYSE	FR	Mon, Apr 18, 2016	22.56	22.78	22.40	22.77
5491	NYSE	FR	Fri, Apr 15, 2016	22.45	22.62	22.42	22.56
5490	NYSE	FR	Thu, Apr 14, 2016	22.59	22.67	22.43	22.43
5489	NYSE	FR	Wed, Apr 13, 2016	22.76	22.79	22.55	22.63
5488	NYSE	FR	Tue, Apr 12, 2016	22.72	22.80	22.47	22.67
5487	NYSE	FR	Mon, Apr 11, 2016	22.56	22.69	22.45	22.63
5486	NYSE	FR	Fri, Apr 8, 2016	22.51	22.68	22.30	22.52
5485	NYSE	FR	Thu, Apr 7, 2016	22.28	22.45	22.22	22.39
5484	NYSE	FR	Wed, Apr 6, 2016	22.66	22.68	22.30	22.36
5483	NYSE	FR	Tue, Apr 5, 2016	22.69	22.69	22.69	22.69
5482	NYSE	FR	Mon, Apr 4, 2016	22.60	22.81	22.55	22.69
5481	NYSE	FR	Fri, Apr 1, 2016	22.64	22.71	22.45	22.61
5480	NYSE	FR	Thu, Mar 31, 2016	22.81	23.01	22.73	22.74
5479	NYSE	FR	Wed, Mar 30, 2016	23.00	23.12	22.90	22.94
5478	NYSE	FR	Tue, Mar 29, 2016	22.89	22.89	22.68	22.98
5477	NYSE	FR	Mon, Mar 28, 2016	22.66	22.98	22.56	22.89
5476	NYSE	FR	Thu, Mar 24, 2016	21.90	22.06	21.63	22.01
5475	NYSE	FR	Wed, Mar 23, 2016	22.08	22.19	21.96	21.96
5474	NYSE	FR	Tue, Mar 22, 2016	21.95	22.09	21.88	22.02
5473	NYSE	FR	Mon, Mar 21, 2016	22.28	22.40	22.01	22.03
5472	NYSE	FR	Fri, Mar 18, 2016	22.65	22.70	22.32	22.36
5471	NYSE	FR	Thu, Mar 17, 2016	22.21	22.73	22.11	22.52
5470	NYSE	FR	Wed, Mar 16, 2016	21.81	22.30	21.80	22.28
5469	NYSE	FR	Tue, Mar 15, 2016	21.99	21.99	21.99	21.92
5468	NYSE	FR	Mon, Mar 14, 2016	21.87	22.02	21.73	21.99
5467	NYSE	FR	Fri, Mar 11, 2016	21.63	21.63	21.63	21.94
5466	NYSE	FR	Thu, Mar 10, 2016	21.88	21.93	21.47	21.63
5465	NYSE	FR	Wed, Mar 9, 2016	21.75	21.75	21.75	21.75
5464	NYSE	FR	Tue, Mar 8, 2016	22.13	22.13	21.73	21.75
5463	NYSE	FR	Mon, Mar 7, 2016	22.02	22.21	21.92	22.13
5462	NYSE	FR	Fri, Mar 4, 2016	22.02	22.18	21.88	22.13
5461	NYSE	FR	Thu, Mar 3, 2016	21.92	22.06	21.86	22.04
5460	NYSE	FR	Wed, Mar 2, 2016	21.82	21.96	21.51	21.93
5459	NYSE	FR	Tue, Mar 1, 2016	21.65	22.04	21.59	21.87
5458	NYSE	FR	Mon, Feb 29, 2016	21.59	21.86	21.49	21.52
5457	NYSE	FR	Fri, Feb 26, 2016	21.76	21.90	21.49	21.58
5456	NYSE	FR	Thu, Feb 25, 2016	21.25	21.80	21.24	21.74
5455	NYSE	FR	Wed, Feb 24, 2016	21.06	21.30	20.96	21.21
5454	NYSE	FR	Tue, Feb 23, 2016	20.81	21.26	20.68	21.24
5453	NYSE	FR	Mon, Feb 22, 2016	20.75	20.99	20.75	20.83
5452	NYSE	FR	Fri, Feb 19, 2016	20.68	21.17	20.45	20.58
5451	NYSE	FR	Thu, Feb 18, 2016	20.17	20.46	19.93	20.25
5450	NYSE	FR	Wed, Feb 17, 2016	20.04	20.28	19.90	20.16
5449	NYSE	FR	Tue, Feb 16, 2016	19.86	20.01	19.59	19.98
5448	NYSE	FR	Fri, Feb 12, 2016	19.48	19.74	19.42	19.70
5447	NYSE	FR	Thu, Feb 11, 2016	19.43	19.45	19.15	19.33
5446	NYSE	FR	Wed, Feb 10, 2016	19.69	20.04	19.62	19.71
5445	NYSE	FR	Tue, Feb 9, 2016	19.43	19.83	19.34	19.61
5444	NYSE	FR	Mon, Feb 8, 2016	20.01	20.09	19.27	19.63
5443	NYSE	FR	Fri, Feb 5, 2016	20.24	20.40	20.10	20.17
5442	NYSE	FR	Thu, Feb 4, 2016	20.35	20.47	20.12	20.31
5441	NYSE	FR	Wed, Feb 3, 2016	20.40	20.53	20.09	20.40
5440	NYSE	FR	Tue, Feb 2, 2016	20.33	20.50	20.04	20.29
5439	NYSE	FR	Mon, Feb 1, 2016	20.44	20.50	20.25	20.44
5438	NYSE	FR	Fri, Jan 29, 2016	19.82	20.70	19.55	20.59
5437	NYSE	FR	Thu, Jan 28, 2016	20.26	20.31	19.45	19.69
5436	NYSE	FR	Wed, Jan 27, 2016	20.34	20.34	19.99	20.13
5435	NYSE	FR	Tue, Jan 26, 2016	20.03	20.43	20.03	20.43
5434	NYSE	FR	Mon, Jan 25, 2016	19.91	20.24	19.70	19.91
5433	NYSE	FR	Fri, Jan 22, 2016	19.88	20.06	19.70	19.94
5432	NYSE	FR	Thu, Jan 21, 2016	19.43	19.64	19.27	19.48
5431	NYSE	FR	Wed, Jan 20, 2016	19.72	19.72	18.89	19.32
5430	NYSE	FR	Tue, Jan 19, 2016	20.03	20.07	19.74	19.89
5429	NYSE	FR	Fri, Jan 15, 2016	19.81	19.99	19.68	19.85
5428	NYSE	FR	Thu, Jan 14, 2016	20.32	20.43	19.99	20.19
5427	NYSE	FR	Wed, Jan 13, 2016	20.71	20.90	20.17	20.26
5426	NYSE	FR	Tue, Jan 12, 2016	21.25	21.33	20.43	20.70
5425	NYSE	FR	Mon, Jan 11, 2016	21.02	21.28	20.99	21.10
5424	NYSE	FR	Fri, Jan 8, 2016	21.49	21.61	20.94	20.97
5423	NYSE	FR	Thu, Jan 7, 2016	21.42	21.61	21.39	21.42
5422	NYSE	FR	Wed, Jan 6, 2016	21.73	21.85	21.63	21.83
5421	NYSE	FR	Tue, Jan 5, 2016	21.61	22.00	21.57	21.92
5420	NYSE	FR	Mon, Jan 4, 2016	21.85	21.92	21.46	21.61
5419	NYSE	FR	Thu, Dec 31, 2015	22.42	22.42	22.13	22.13
5418	NYSE	FR	Wed, Dec 30, 2015	22.40	22.56	22.35	22.35
5417	NYSE	FR	Tue, Dec 29, 2015	22.30	22.56	22.29	22.43
5416	NYSE	FR	Mon, Dec 28, 2015	22.13	22.36	22.03	22.34
5415	NYSE	FR	Thu, Dec 24, 2015	22.20	22.29	22.04	22.15
5414	NYSE	FR	Wed, Dec 23, 2015	22.04	22.13	21.96	22.09
5413	NYSE	FR	Tue, Dec 22, 2015	21.87	22.11	21.77	21.97
5412	NYSE	FR	Mon, Dec 21, 2015	21.86	21.94	21.63	21.80
5411	NYSE	FR	Fri, Dec 18, 2015	21.90	21.98	21.52	21.69
5410	NYSE	FR	Thu, Dec 17, 2015	22.28	22.32	21.98	22.00
5409	NYSE	FR	Wed, Dec 16, 2015	21.80	22.26	21.77	22.21
5408	NYSE	FR	Tue, Dec 15, 2015	21.76	21.96	21.63	21.72
5407	NYSE	FR	Mon, Dec 14, 2015	21.68	21.74	21.31	21.60
5406	NYSE	FR	Fri, Dec 11, 2015	21.69	21.92	21.54	21.72
5405	NYSE	FR	Thu, Dec 10, 2015	22.22	22.41	21.89	21.95
5404	NYSE	FR	Wed, Dec 9, 2015	22.45	22.57	22.08	22.23
5403	NYSE	FR	Tue, Dec 8, 2015	22.49	22.63	22.33	22.52
5402	NYSE	FR	Mon, Dec 7, 2015	22.61	22.72	22.46	22.60
5401	NYSE	FR	Fri, Dec 4, 2015	22.21	22.75	22.13	22.67
5400	NYSE	FR	Thu, Dec 3, 2015	22.52	22.58	22.08	22.19
5399	NYSE	FR	Wed, Dec 2, 2015	22.99	22.99	22.52	22.55
5398	NYSE	FR	Tue, Dec 1, 2015	22.93	23.09	22.87	23.08
5397	NYSE	FR	Mon, Nov 30, 2015	22.86	23.02	22.68	22.85
5396	NYSE	FR	Fri, Nov 27, 2015	22.57	22.92	22.57	22.82
5395	NYSE	FR	Wed, Nov 25, 2015	22.62	22.79	22.54	22.66
5394	NYSE	FR	Tue, Nov 24, 2015	22.44	22.68	22.27	22.65
5393	NYSE	FR	Mon, Nov 23, 2015	22.34	22.57	22.34	22.56
5392	NYSE	FR	Fri, Nov 20, 2015	22.09	22.49	22.01	22.37
5391	NYSE	FR	Thu, Nov 19, 2015	21.84	22.01	21.75	21.94
5390	NYSE	FR	Wed, Nov 18, 2015	21.68	21.85	21.46	21.80
5389	NYSE	FR	Tue, Nov 17, 2015	21.41	21.84	21.37	21.60
5388	NYSE	FR	Mon, Nov 16, 2015	21.24	21.46	21.11	21.45
5387	NYSE	FR	Fri, Nov 13, 2015	21.44	21.60	21.22	21.22
5386	NYSE	FR	Thu, Nov 12, 2015	21.66	21.74	21.43	21.46
5385	NYSE	FR	Wed, Nov 11, 2015	21.74	21.88	21.68	21.74
5384	NYSE	FR	Tue, Nov 10, 2015	21.51	21.77	21.49	21.71
5383	NYSE	FR	Mon, Nov 9, 2015	21.66	21.76	21.33	21.51
5382	NYSE	FR	Fri, Nov 6, 2015	22.12	22.21	21.61	21.78
5381	NYSE	FR	Thu, Nov 5, 2015	22.14	22.29	21.89	22.29
5380	NYSE	FR	Wed, Nov 4, 2015	22.21	22.28	21.98	22.11
5379	NYSE	FR	Tue, Nov 3, 2015	22.10	22.24	21.87	22.21
5378	NYSE	FR	Mon, Nov 2, 2015	21.75	22.21	21.67	22.20
5377	NYSE	FR	Fri, Oct 30, 2015	22.27	22.43	21.68	21.68
5376	NYSE	FR	Thu, Oct 29, 2015	22.39	22.78	22.15	22.28
5375	NYSE	FR	Wed, Oct 28, 2015	22.43	22.78	22.10	22.62
5374	NYSE	FR	Tue, Oct 27, 2015	22.41	22.59	22.21	22.42
5373	NYSE	FR	Mon, Oct 26, 2015	22.39	22.49	22.22	22.45
5372	NYSE	FR	Fri, Oct 23, 2015	22.59	22.69	22.04	22.41
5371	NYSE	FR	Thu, Oct 22, 2015	22.23	22.58	22.23	22.53
5370	NYSE	FR	Wed, Oct 21, 2015	22.30	22.34	22.11	22.13
5369	NYSE	FR	Tue, Oct 20, 2015	22.17	22.35	22.11	22.19
5368	NYSE	FR	Mon, Oct 19, 2015	21.90	22.25	21.90	22.24
5367	NYSE	FR	Fri, Oct 16, 2015	21.81	21.98	21.76	21.96
5366	NYSE	FR	Thu, Oct 15, 2015	21.59	21.83	21.51	21.81
5365	NYSE	FR	Wed, Oct 14, 2015	21.81	21.84	21.51	21.54
5364	NYSE	FR	Tue, Oct 13, 2015	21.86	22.08	21.70	21.73
5363	NYSE	FR	Mon, Oct 12, 2015	21.89	22.17	21.81	21.99
5362	NYSE	FR	Fri, Oct 9, 2015	21.88	21.89	21.72	21.82
5361	NYSE	FR	Thu, Oct 8, 2015	21.65	21.86	21.61	21.85
5360	NYSE	FR	Wed, Oct 7, 2015	21.41	21.71	21.34	21.69
5359	NYSE	FR	Tue, Oct 6, 2015	21.58	21.73	21.38	21.41
5358	NYSE	FR	Mon, Oct 5, 2015	21.26	21.59	21.20	21.58
5357	NYSE	FR	Fri, Oct 2, 2015	21.01	21.16	20.74	21.14
5356	NYSE	FR	Thu, Oct 1, 2015	21.01	21.11	20.78	21.08
5355	NYSE	FR	Wed, Sep 30, 2015	21.25	21.33	20.95	20.95
5354	NYSE	FR	Tue, Sep 29, 2015	20.78	21.24	20.65	21.11
5353	NYSE	FR	Mon, Sep 28, 2015	20.48	20.71	20.41	20.64
5352	NYSE	FR	Fri, Sep 25, 2015	20.76	20.91	20.57	20.71
5351	NYSE	FR	Thu, Sep 24, 2015	20.79	20.91	20.54	20.69
5350	NYSE	FR	Wed, Sep 23, 2015	20.52	20.99	20.42	20.85
5349	NYSE	FR	Tue, Sep 22, 2015	20.50	20.72	20.40	20.45
5348	NYSE	FR	Mon, Sep 21, 2015	20.57	20.90	20.54	20.74
5347	NYSE	FR	Fri, Sep 18, 2015	20.27	20.67	20.22	20.56
5346	NYSE	FR	Thu, Sep 17, 2015	20.12	20.71	20.07	20.42
5345	NYSE	FR	Wed, Sep 16, 2015	19.79	20.18	19.73	20.14
5344	NYSE	FR	Tue, Sep 15, 2015	19.75	19.83	19.60	19.80
5343	NYSE	FR	Mon, Sep 14, 2015	19.74	19.82	19.51	19.73
5342	NYSE	FR	Fri, Sep 11, 2015	19.31	19.70	19.24	19.68
5341	NYSE	FR	Thu, Sep 10, 2015	19.10	19.54	19.06	19.36
5340	NYSE	FR	Wed, Sep 9, 2015	19.47	19.50	19.12	19.15
5339	NYSE	FR	Tue, Sep 8, 2015	19.29	19.41	19.13	19.33
5338	NYSE	FR	Fri, Sep 4, 2015	19.14	19.26	18.85	19.02
5337	NYSE	FR	Thu, Sep 3, 2015	19.38	19.59	19.23	19.39
5336	NYSE	FR	Wed, Sep 2, 2015	18.96	19.02	18.71	19.00
5335	NYSE	FR	Tue, Sep 1, 2015	19.01	19.14	18.54	18.69
5334	NYSE	FR	Mon, Aug 31, 2015	19.50	19.69	19.38	19.39
5333	NYSE	FR	Fri, Aug 28, 2015	19.61	19.64	19.29	19.60
5332	NYSE	FR	Thu, Aug 27, 2015	19.47	19.82	19.32	19.64
5331	NYSE	FR	Wed, Aug 26, 2015	19.24	19.32	18.94	19.27
5330	NYSE	FR	Tue, Aug 25, 2015	19.83	19.83	18.83	18.86
5329	NYSE	FR	Mon, Aug 24, 2015	19.66	20.06	19.13	19.20
5328	NYSE	FR	Fri, Aug 21, 2015	20.58	20.78	20.44	20.45
5327	NYSE	FR	Thu, Aug 20, 2015	20.84	21.11	20.78	20.94
5326	NYSE	FR	Wed, Aug 19, 2015	21.20	21.20	20.87	20.92
5325	NYSE	FR	Tue, Aug 18, 2015	21.40	21.40	21.16	21.24
5324	NYSE	FR	Mon, Aug 17, 2015	21.20	21.43	20.96	21.43
5323	NYSE	FR	Fri, Aug 14, 2015	20.99	21.26	20.89	21.17
5322	NYSE	FR	Thu, Aug 13, 2015	21.11	21.14	20.81	21.00
5321	NYSE	FR	Wed, Aug 12, 2015	20.76	21.13	20.76	21.11
5320	NYSE	FR	Tue, Aug 11, 2015	20.75	20.99	20.66	20.86
5319	NYSE	FR	Mon, Aug 10, 2015	21.11	21.11	20.75	20.84
5318	NYSE	FR	Fri, Aug 7, 2015	20.59	21.01	20.46	20.99
5317	NYSE	FR	Thu, Aug 6, 2015	20.74	20.94	20.44	20.68
5316	NYSE	FR	Wed, Aug 5, 2015	21.05	21.13	20.68	20.76
5315	NYSE	FR	Tue, Aug 4, 2015	20.99	21.24	20.90	21.05
5314	NYSE	FR	Mon, Aug 3, 2015	20.97	21.04	20.77	20.98
5313	NYSE	FR	Fri, Jul 31, 2015	20.40	21.05	20.19	20.94
5312	NYSE	FR	Thu, Jul 30, 2015	19.91	20.10	19.79	20.09
5311	NYSE	FR	Wed, Jul 29, 2015	19.77	20.10	19.65	19.97
5310	NYSE	FR	Tue, Jul 28, 2015	19.87	19.96	19.75	19.78
5309	NYSE	FR	Mon, Jul 27, 2015	19.97	20.15	19.84	19.86
5308	NYSE	FR	Fri, Jul 24, 2015	19.69	20.05	19.67	19.95
5307	NYSE	FR	Thu, Jul 23, 2015	20.10	20.10	19.61	19.77
5306	NYSE	FR	Wed, Jul 22, 2015	20.05	20.24	20.02	20.05
5305	NYSE	FR	Tue, Jul 21, 2015	19.99	20.19	19.87	20.07
5304	NYSE	FR	Mon, Jul 20, 2015	20.00	20.12	19.81	20.01
5303	NYSE	FR	Fri, Jul 17, 2015	20.06	20.11	19.89	20.03
5302	NYSE	FR	Thu, Jul 16, 2015	20.02	20.14	20.01	20.11
5301	NYSE	FR	Wed, Jul 15, 2015	19.88	20.05	19.83	19.95
5300	NYSE	FR	Tue, Jul 14, 2015	19.94	20.06	19.79	19.95
5299	NYSE	FR	Mon, Jul 13, 2015	19.84	20.09	19.80	19.92
5298	NYSE	FR	Fri, Jul 10, 2015	19.48	19.91	19.48	19.73
5297	NYSE	FR	Thu, Jul 9, 2015	19.58	19.63	19.38	19.41
5296	NYSE	FR	Wed, Jul 8, 2015	19.48	19.67	19.41	19.45
5295	NYSE	FR	Tue, Jul 7, 2015	19.46	19.66	19.46	19.57
5294	NYSE	FR	Mon, Jul 6, 2015	19.19	19.47	19.19	19.36
5293	NYSE	FR	Thu, Jul 2, 2015	19.28	19.60	19.23	19.33
5292	NYSE	FR	Wed, Jul 1, 2015	18.73	19.05	18.67	19.05
5291	NYSE	FR	Tue, Jun 30, 2015	19.01	19.01	18.66	18.73
5290	NYSE	FR	Mon, Jun 29, 2015	19.17	19.41	18.82	18.83
5289	NYSE	FR	Fri, Jun 26, 2015	19.27	19.30	19.08	19.24
5288	NYSE	FR	Thu, Jun 25, 2015	19.51	19.63	19.35	19.35
5287	NYSE	FR	Wed, Jun 24, 2015	19.64	19.75	19.46	19.47
5286	NYSE	FR	Tue, Jun 23, 2015	19.57	19.75	19.51	19.57
5285	NYSE	FR	Mon, Jun 22, 2015	19.87	20.04	19.64	19.66
5284	NYSE	FR	Fri, Jun 19, 2015	19.84	19.97	19.65	19.85
5283	NYSE	FR	Thu, Jun 18, 2015	19.71	20.09	19.69	19.98
5282	NYSE	FR	Wed, Jun 17, 2015	19.67	19.73	19.48	19.66
5281	NYSE	FR	Tue, Jun 16, 2015	19.49	19.78	19.38	19.60
5280	NYSE	FR	Mon, Jun 15, 2015	19.60	19.60	19.35	19.49
5279	NYSE	FR	Fri, Jun 12, 2015	19.60	19.68	19.50	19.62
5278	NYSE	FR	Thu, Jun 11, 2015	19.63	19.69	19.54	19.62
5277	NYSE	FR	Wed, Jun 10, 2015	19.24	19.70	19.21	19.51
5276	NYSE	FR	Tue, Jun 9, 2015	19.41	19.44	19.15	19.23
5275	NYSE	FR	Mon, Jun 8, 2015	19.42	19.54	19.25	19.41
5274	NYSE	FR	Fri, Jun 5, 2015	19.32	19.50	19.16	19.40
5273	NYSE	FR	Thu, Jun 4, 2015	19.51	19.60	19.38	19.47
5272	NYSE	FR	Wed, Jun 3, 2015	19.75	19.80	19.44	19.58
5271	NYSE	FR	Tue, Jun 2, 2015	19.75	19.85	19.53	19.74
5270	NYSE	FR	Mon, Jun 1, 2015	19.55	19.89	19.35	19.87
5269	NYSE	FR	Fri, May 29, 2015	19.68	19.74	19.41	19.51
5268	NYSE	FR	Thu, May 28, 2015	19.80	19.88	19.57	19.74
5267	NYSE	FR	Wed, May 27, 2015	19.69	19.89	19.60	19.86
5266	NYSE	FR	Tue, May 26, 2015	19.90	19.90	19.61	19.66
5265	NYSE	FR	Fri, May 22, 2015	19.96	20.15	19.83	19.98
5264	NYSE	FR	Thu, May 21, 2015	20.35	20.35	19.87	19.99
5263	NYSE	FR	Wed, May 20, 2015	20.38	20.46	20.19	20.34
5262	NYSE	FR	Tue, May 19, 2015	20.28	20.45	20.21	20.39
5261	NYSE	FR	Mon, May 18, 2015	20.31	20.46	20.12	20.42
5260	NYSE	FR	Fri, May 15, 2015	20.26	20.42	20.11	20.40
5259	NYSE	FR	Thu, May 14, 2015	19.99	20.21	19.88	20.20
5258	NYSE	FR	Wed, May 13, 2015	20.16	20.29	19.76	19.83
5257	NYSE	FR	Tue, May 12, 2015	19.93	20.15	19.68	20.04
5256	NYSE	FR	Mon, May 11, 2015	20.39	20.47	19.95	20.09
5255	NYSE	FR	Fri, May 8, 2015	20.39	20.72	20.25	20.41
5254	NYSE	FR	Thu, May 7, 2015	19.80	20.18	19.78	20.13
5253	NYSE	FR	Wed, May 6, 2015	19.82	19.97	19.66	19.79
5252	NYSE	FR	Tue, May 5, 2015	20.00	20.08	19.70	19.82
5251	NYSE	FR	Mon, May 4, 2015	20.04	20.13	19.99	20.11
5250	NYSE	FR	Fri, May 1, 2015	19.75	20.07	19.71	19.96
5249	NYSE	FR	Thu, Apr 30, 2015	19.78	19.86	19.46	19.73
5248	NYSE	FR	Wed, Apr 29, 2015	19.99	20.10	19.81	19.98
5247	NYSE	FR	Tue, Apr 28, 2015	20.04	20.21	19.96	20.16
5246	NYSE	FR	Mon, Apr 27, 2015	20.25	20.39	19.98	20.01
5245	NYSE	FR	Fri, Apr 24, 2015	20.19	20.46	19.99	20.15
5244	NYSE	FR	Thu, Apr 23, 2015	20.18	20.32	19.96	20.12
5243	NYSE	FR	Wed, Apr 22, 2015	20.29	20.41	20.04	20.19
5242	NYSE	FR	Tue, Apr 21, 2015	20.73	20.73	20.29	20.29
5241	NYSE	FR	Mon, Apr 20, 2015	20.18	20.50	20.13	20.36
5240	NYSE	FR	Fri, Apr 17, 2015	20.24	20.37	19.88	20.05
5239	NYSE	FR	Thu, Apr 16, 2015	20.37	20.53	20.25	20.35
5238	NYSE	FR	Wed, Apr 15, 2015	20.60	20.75	20.42	20.45
5237	NYSE	FR	Tue, Apr 14, 2015	20.58	20.65	20.47	20.52
5236	NYSE	FR	Mon, Apr 13, 2015	20.28	20.55	20.25	20.47
5235	NYSE	FR	Fri, Apr 10, 2015	20.63	20.76	20.19	20.25
5234	NYSE	FR	Thu, Apr 9, 2015	20.99	21.02	20.38	20.45
5233	NYSE	FR	Wed, Apr 8, 2015	21.13	21.28	20.90	21.00
5232	NYSE	FR	Tue, Apr 7, 2015	21.54	21.67	21.10	21.14
5231	NYSE	FR	Mon, Apr 6, 2015	21.39	21.58	21.39	21.53
5230	NYSE	FR	Thu, Apr 2, 2015	21.23	21.45	21.22	21.38
5229	NYSE	FR	Wed, Apr 1, 2015	21.59	21.59	21.12	21.33
5228	NYSE	FR	Tue, Mar 31, 2015	21.12	21.48	21.02	21.43
5227	NYSE	FR	Mon, Mar 30, 2015	20.94	21.21	20.88	21.20
5226	NYSE	FR	Fri, Mar 27, 2015	20.73	20.87	20.59	20.86
5225	NYSE	FR	Thu, Mar 26, 2015	21.02	21.25	20.76	20.77
5224	NYSE	FR	Wed, Mar 25, 2015	21.70	21.73	21.08	21.13
5223	NYSE	FR	Tue, Mar 24, 2015	21.87	21.87	21.56	21.65
5222	NYSE	FR	Mon, Mar 23, 2015	21.80	22.06	21.78	21.93
5221	NYSE	FR	Fri, Mar 20, 2015	21.33	21.91	21.33	21.83
5220	NYSE	FR	Thu, Mar 19, 2015	21.28	21.51	21.22	21.25
5219	NYSE	FR	Wed, Mar 18, 2015	20.92	21.43	20.70	21.40
5218	NYSE	FR	Tue, Mar 17, 2015	20.78	21.07	20.73	20.90
5217	NYSE	FR	Mon, Mar 16, 2015	20.93	21.17	20.75	20.83
5216	NYSE	FR	Fri, Mar 13, 2015	20.76	20.84	20.58	20.80
5215	NYSE	FR	Thu, Mar 12, 2015	20.35	20.75	20.26	20.73
5214	NYSE	FR	Wed, Mar 11, 2015	20.19	20.36	20.06	20.16
5213	NYSE	FR	Tue, Mar 10, 2015	20.00	20.25	19.89	20.14
5212	NYSE	FR	Mon, Mar 9, 2015	20.15	20.26	19.98	20.09
5211	NYSE	FR	Fri, Mar 6, 2015	20.56	20.56	20.01	20.02
5210	NYSE	FR	Thu, Mar 5, 2015	20.92	21.18	20.80	20.83
5209	NYSE	FR	Wed, Mar 4, 2015	21.15	21.22	20.82	20.83
5208	NYSE	FR	Tue, Mar 3, 2015	21.26	21.27	21.05	21.19
5207	NYSE	FR	Mon, Mar 2, 2015	21.30	21.66	21.24	21.30
5206	NYSE	FR	Fri, Feb 27, 2015	21.35	21.40	21.13	21.28
5205	NYSE	FR	Thu, Feb 26, 2015	21.29	21.47	21.11	21.29
5204	NYSE	FR	Wed, Feb 25, 2015	21.37	21.73	21.33	21.34
5203	NYSE	FR	Tue, Feb 24, 2015	21.92	21.92	21.34	21.38
5202	NYSE	FR	Mon, Feb 23, 2015	21.76	22.04	21.68	22.03
5201	NYSE	FR	Fri, Feb 20, 2015	21.51	22.04	21.47	21.68
5200	NYSE	FR	Thu, Feb 19, 2015	21.79	21.87	21.30	21.48
5199	NYSE	FR	Wed, Feb 18, 2015	21.80	21.90	21.54	21.88
5198	NYSE	FR	Tue, Feb 17, 2015	21.52	21.94	21.49	21.76
5197	NYSE	FR	Fri, Feb 13, 2015	21.70	21.73	21.40	21.57
5196	NYSE	FR	Thu, Feb 12, 2015	21.46	21.79	21.34	21.70
5195	NYSE	FR	Wed, Feb 11, 2015	21.50	21.60	21.23	21.33
5194	NYSE	FR	Tue, Feb 10, 2015	21.62	21.66	21.21	21.52
5193	NYSE	FR	Mon, Feb 9, 2015	21.68	21.94	21.50	21.51
5192	NYSE	FR	Fri, Feb 6, 2015	22.15	22.17	21.68	21.70
5191	NYSE	FR	Thu, Feb 5, 2015	21.95	22.28	21.91	22.24
5190	NYSE	FR	Wed, Feb 4, 2015	21.99	22.17	21.72	21.91
5189	NYSE	FR	Tue, Feb 3, 2015	21.72	22.12	21.57	22.06
5188	NYSE	FR	Mon, Feb 2, 2015	21.76	21.83	21.27	21.64
5187	NYSE	FR	Fri, Jan 30, 2015	22.36	22.46	21.73	21.73
5186	NYSE	FR	Thu, Jan 29, 2015	22.36	22.52	22.13	22.45
5185	NYSE	FR	Wed, Jan 28, 2015	22.47	22.60	22.22	22.25
5184	NYSE	FR	Tue, Jan 27, 2015	21.87	22.55	21.87	22.32
5183	NYSE	FR	Mon, Jan 26, 2015	22.02	22.07	21.79	22.03
5182	NYSE	FR	Fri, Jan 23, 2015	22.03	22.11	21.86	22.01
5181	NYSE	FR	Thu, Jan 22, 2015	21.72	22.10	21.57	21.95
5180	NYSE	FR	Wed, Jan 21, 2015	21.44	21.62	21.39	21.55
5179	NYSE	FR	Tue, Jan 20, 2015	21.86	22.01	21.46	21.51
5178	NYSE	FR	Fri, Jan 16, 2015	21.56	21.86	21.56	21.80
5177	NYSE	FR	Thu, Jan 15, 2015	22.06	22.20	21.57	21.67
5176	NYSE	FR	Wed, Jan 14, 2015	21.66	22.15	21.66	21.98
5175	NYSE	FR	Tue, Jan 13, 2015	22.23	22.23	21.72	21.89
5174	NYSE	FR	Mon, Jan 12, 2015	21.81	22.07	21.71	22.05
5173	NYSE	FR	Fri, Jan 9, 2015	21.83	21.99	21.62	21.83
5172	NYSE	FR	Thu, Jan 8, 2015	21.75	21.96	21.61	21.82
5171	NYSE	FR	Wed, Jan 7, 2015	21.12	21.74	20.94	21.73
5170	NYSE	FR	Tue, Jan 6, 2015	20.79	21.05	20.63	21.03
5169	NYSE	FR	Mon, Jan 5, 2015	20.68	20.99	20.55	20.85
5168	NYSE	FR	Fri, Jan 2, 2015	20.71	20.84	20.58	20.80
5167	NYSE	FR	Wed, Dec 31, 2014	21.03	21.21	20.54	20.56
5166	NYSE	FR	Tue, Dec 30, 2014	21.08	21.25	20.87	20.95
5165	NYSE	FR	Mon, Dec 29, 2014	21.00	21.23	20.99	21.16
5164	NYSE	FR	Fri, Dec 26, 2014	21.08	21.16	20.99	21.06
5163	NYSE	FR	Wed, Dec 24, 2014	21.06	21.14	20.92	20.98
5162	NYSE	FR	Tue, Dec 23, 2014	20.95	21.10	20.80	21.03
5161	NYSE	FR	Mon, Dec 22, 2014	20.51	20.89	20.51	20.88
5160	NYSE	FR	Fri, Dec 19, 2014	20.58	20.75	20.43	20.50
5159	NYSE	FR	Thu, Dec 18, 2014	20.52	20.59	20.33	20.59
5158	NYSE	FR	Wed, Dec 17, 2014	19.76	20.37	19.71	20.36
5157	NYSE	FR	Tue, Dec 16, 2014	19.45	19.82	19.30	19.69
5156	NYSE	FR	Mon, Dec 15, 2014	19.75	19.80	19.43	19.47
5155	NYSE	FR	Fri, Dec 12, 2014	19.91	20.17	19.64	19.70
5154	NYSE	FR	Thu, Dec 11, 2014	20.23	20.30	20.10	20.15
5153	NYSE	FR	Wed, Dec 10, 2014	20.04	20.22	20.03	20.12
5152	NYSE	FR	Tue, Dec 9, 2014	19.80	20.20	19.80	20.15
5151	NYSE	FR	Mon, Dec 8, 2014	19.94	20.29	19.89	19.99
5150	NYSE	FR	Fri, Dec 5, 2014	19.89	20.07	19.84	19.97
5149	NYSE	FR	Thu, Dec 4, 2014	19.98	20.15	19.92	19.99
5148	NYSE	FR	Wed, Dec 3, 2014	20.24	20.24	19.89	20.04
5147	NYSE	FR	Tue, Dec 2, 2014	19.81	20.10	19.60	19.97
5146	NYSE	FR	Mon, Dec 1, 2014	19.84	19.90	19.73	19.77
5145	NYSE	FR	Fri, Nov 28, 2014	20.05	20.25	19.85	19.85
5144	NYSE	FR	Wed, Nov 26, 2014	19.74	19.99	19.74	19.96
5143	NYSE	FR	Tue, Nov 25, 2014	19.56	19.79	19.50	19.68
5142	NYSE	FR	Mon, Nov 24, 2014	19.41	19.56	19.29	19.51
5141	NYSE	FR	Fri, Nov 21, 2014	19.56	19.62	19.35	19.36
5140	NYSE	FR	Thu, Nov 20, 2014	18.95	19.36	18.95	19.34
5139	NYSE	FR	Wed, Nov 19, 2014	19.13	19.22	18.89	19.04
5138	NYSE	FR	Tue, Nov 18, 2014	19.26	19.30	19.14	19.18
5137	NYSE	FR	Mon, Nov 17, 2014	19.34	19.43	19.18	19.18
5136	NYSE	FR	Fri, Nov 14, 2014	19.42	19.50	19.24	19.26
5135	NYSE	FR	Thu, Nov 13, 2014	19.56	19.64	19.44	19.53
5134	NYSE	FR	Wed, Nov 12, 2014	19.74	19.75	19.44	19.50
5133	NYSE	FR	Tue, Nov 11, 2014	19.90	19.90	19.70	19.76
5132	NYSE	FR	Mon, Nov 10, 2014	19.72	19.96	19.68	19.90
5131	NYSE	FR	Fri, Nov 7, 2014	19.75	19.80	19.53	19.70
5130	NYSE	FR	Thu, Nov 6, 2014	19.91	20.06	19.74	19.78
5129	NYSE	FR	Wed, Nov 5, 2014	20.00	20.15	19.80	19.90
5128	NYSE	FR	Tue, Nov 4, 2014	19.85	19.93	19.65	19.91
5127	NYSE	FR	Mon, Nov 3, 2014	19.51	19.89	19.42	19.79
5126	NYSE	FR	Fri, Oct 31, 2014	19.36	19.69	19.18	19.53
5125	NYSE	FR	Thu, Oct 30, 2014	18.91	19.25	18.91	19.18
5124	NYSE	FR	Wed, Oct 29, 2014	18.92	19.11	18.72	18.93
5123	NYSE	FR	Tue, Oct 28, 2014	18.66	18.95	18.59	18.94
5122	NYSE	FR	Mon, Oct 27, 2014	18.48	18.63	18.39	18.63
5121	NYSE	FR	Fri, Oct 24, 2014	18.65	18.69	18.32	18.50
5120	NYSE	FR	Thu, Oct 23, 2014	18.12	18.59	18.00	18.57
5119	NYSE	FR	Wed, Oct 22, 2014	18.16	18.33	17.93	17.97
5118	NYSE	FR	Tue, Oct 21, 2014	18.27	18.34	18.12	18.17
5117	NYSE	FR	Mon, Oct 20, 2014	17.85	18.23	17.85	18.14
5116	NYSE	FR	Fri, Oct 17, 2014	18.15	18.15	17.76	17.85
5115	NYSE	FR	Thu, Oct 16, 2014	17.75	18.09	17.74	17.96
5114	NYSE	FR	Wed, Oct 15, 2014	17.65	18.01	17.55	17.99
5113	NYSE	FR	Tue, Oct 14, 2014	17.68	18.09	17.67	17.85
5112	NYSE	FR	Mon, Oct 13, 2014	17.25	17.67	17.21	17.52
5111	NYSE	FR	Fri, Oct 10, 2014	17.44	17.74	17.20	17.23
5110	NYSE	FR	Thu, Oct 9, 2014	17.63	17.74	17.39	17.48
5109	NYSE	FR	Wed, Oct 8, 2014	16.97	17.74	16.97	17.65
5108	NYSE	FR	Tue, Oct 7, 2014	17.02	17.21	16.98	16.98
5107	NYSE	FR	Mon, Oct 6, 2014	17.08	17.31	17.06	17.10
5106	NYSE	FR	Fri, Oct 3, 2014	17.13	17.32	16.94	17.06
5105	NYSE	FR	Thu, Oct 2, 2014	17.10	17.19	16.77	16.96
5104	NYSE	FR	Wed, Oct 1, 2014	16.91	17.12	16.86	17.06
5103	NYSE	FR	Tue, Sep 30, 2014	17.23	17.23	16.91	16.91
5102	NYSE	FR	Mon, Sep 29, 2014	17.12	17.23	17.01	17.21
5101	NYSE	FR	Fri, Sep 26, 2014	16.96	17.30	16.92	17.27
5100	NYSE	FR	Thu, Sep 25, 2014	17.04	17.06	16.84	17.01
5099	NYSE	FR	Wed, Sep 24, 2014	16.91	17.11	16.76	17.06
5098	NYSE	FR	Tue, Sep 23, 2014	17.16	17.23	16.94	16.94
5097	NYSE	FR	Mon, Sep 22, 2014	17.21	17.31	17.16	17.19
5096	NYSE	FR	Fri, Sep 19, 2014	17.17	17.42	17.12	17.28
5095	NYSE	FR	Thu, Sep 18, 2014	17.21	17.33	17.07	17.14
5094	NYSE	FR	Wed, Sep 17, 2014	17.30	17.46	17.20	17.20
5093	NYSE	FR	Tue, Sep 16, 2014	17.15	17.31	17.06	17.27
5092	NYSE	FR	Mon, Sep 15, 2014	17.45	17.67	17.18	17.18
5091	NYSE	FR	Fri, Sep 12, 2014	18.08	18.08	17.32	17.47
5090	NYSE	FR	Thu, Sep 11, 2014	18.02	18.22	18.00	18.14
5089	NYSE	FR	Wed, Sep 10, 2014	18.24	18.28	17.99	18.08
5088	NYSE	FR	Tue, Sep 9, 2014	18.39	18.56	18.20	18.23
5087	NYSE	FR	Mon, Sep 8, 2014	18.18	18.42	18.18	18.37
5086	NYSE	FR	Fri, Sep 5, 2014	18.17	18.35	18.14	18.24
5085	NYSE	FR	Thu, Sep 4, 2014	18.33	18.40	18.15	18.21
5084	NYSE	FR	Wed, Sep 3, 2014	18.38	18.56	18.31	18.35
5083	NYSE	FR	Tue, Sep 2, 2014	18.26	18.34	18.18	18.34
5082	NYSE	FR	Fri, Aug 29, 2014	18.17	18.32	18.14	18.20
5081	NYSE	FR	Thu, Aug 28, 2014	18.31	18.34	18.16	18.16
5080	NYSE	FR	Wed, Aug 27, 2014	18.15	18.36	18.15	18.35
5079	NYSE	FR	Tue, Aug 26, 2014	18.20	18.30	18.14	18.16
5078	NYSE	FR	Mon, Aug 25, 2014	18.31	18.38	18.09	18.20
5077	NYSE	FR	Fri, Aug 22, 2014	18.50	18.50	18.11	18.22
5076	NYSE	FR	Thu, Aug 21, 2014	18.51	18.59	18.43	18.50
5075	NYSE	FR	Wed, Aug 20, 2014	18.39	18.54	18.27	18.47
5074	NYSE	FR	Tue, Aug 19, 2014	18.46	18.58	18.40	18.49
5073	NYSE	FR	Mon, Aug 18, 2014	18.18	18.47	18.16	18.41
5072	NYSE	FR	Fri, Aug 15, 2014	18.41	18.41	18.02	18.12
5071	NYSE	FR	Thu, Aug 14, 2014	18.41	18.51	18.24	18.26
5070	NYSE	FR	Wed, Aug 13, 2014	17.94	18.49	17.94	18.45
5069	NYSE	FR	Tue, Aug 12, 2014	18.12	18.20	17.84	17.91
5068	NYSE	FR	Mon, Aug 11, 2014	17.99	18.32	17.89	18.12
5067	NYSE	FR	Fri, Aug 8, 2014	17.78	17.95	17.68	17.89
5066	NYSE	FR	Thu, Aug 7, 2014	17.84	17.94	17.63	17.75
5065	NYSE	FR	Wed, Aug 6, 2014	17.71	17.80	17.62	17.73
5064	NYSE	FR	Tue, Aug 5, 2014	17.96	18.04	17.66	17.77
5063	NYSE	FR	Mon, Aug 4, 2014	17.90	18.05	17.72	18.01
5062	NYSE	FR	Fri, Aug 1, 2014	18.08	18.22	17.77	17.85
5061	NYSE	FR	Thu, Jul 31, 2014	18.40	18.57	18.05	18.05
5060	NYSE	FR	Wed, Jul 30, 2014	18.90	18.98	18.49	18.56
5059	NYSE	FR	Tue, Jul 29, 2014	18.99	18.99	18.81	18.82
5058	NYSE	FR	Mon, Jul 28, 2014	18.70	18.94	18.60	18.92
5057	NYSE	FR	Fri, Jul 25, 2014	19.02	19.10	18.61	18.63
5056	NYSE	FR	Thu, Jul 24, 2014	19.25	19.58	19.08	19.13
5055	NYSE	FR	Wed, Jul 23, 2014	19.06	19.25	18.97	19.21
5054	NYSE	FR	Tue, Jul 22, 2014	18.99	19.11	18.93	19.03
5053	NYSE	FR	Mon, Jul 21, 2014	19.15	19.21	18.90	18.90
5052	NYSE	FR	Fri, Jul 18, 2014	19.01	19.33	19.01	19.18
5051	NYSE	FR	Thu, Jul 17, 2014	19.15	19.21	19.00	19.02
5050	NYSE	FR	Wed, Jul 16, 2014	19.24	19.32	19.08	19.16
5049	NYSE	FR	Tue, Jul 15, 2014	19.19	19.32	19.05	19.16
5048	NYSE	FR	Mon, Jul 14, 2014	19.19	19.35	19.03	19.30
5047	NYSE	FR	Fri, Jul 11, 2014	19.14	19.19	19.00	19.09
5046	NYSE	FR	Thu, Jul 10, 2014	18.80	19.17	18.75	19.15
5045	NYSE	FR	Wed, Jul 9, 2014	19.04	19.08	18.93	19.01
5044	NYSE	FR	Tue, Jul 8, 2014	19.08	19.12	18.97	18.99
5043	NYSE	FR	Mon, Jul 7, 2014	19.05	19.18	19.01	19.06
5042	NYSE	FR	Thu, Jul 3, 2014	19.08	19.09	18.98	19.08
5041	NYSE	FR	Wed, Jul 2, 2014	19.04	19.16	18.98	19.05
5040	NYSE	FR	Tue, Jul 1, 2014	18.91	19.24	18.88	19.10
5039	NYSE	FR	Mon, Jun 30, 2014	18.80	18.89	18.68	18.84
5038	NYSE	FR	Fri, Jun 27, 2014	18.62	18.94	18.61	18.87
5037	NYSE	FR	Thu, Jun 26, 2014	18.68	18.74	18.54	18.73
5036	NYSE	FR	Wed, Jun 25, 2014	18.53	18.75	18.50	18.75
5035	NYSE	FR	Tue, Jun 24, 2014	18.45	18.90	18.31	18.62
5034	NYSE	FR	Mon, Jun 23, 2014	18.62	18.74	18.40	18.47
5033	NYSE	FR	Fri, Jun 20, 2014	18.57	18.67	18.46	18.60
5032	NYSE	FR	Thu, Jun 19, 2014	18.45	18.64	18.37	18.64
5031	NYSE	FR	Wed, Jun 18, 2014	18.40	18.51	18.24	18.45
5030	NYSE	FR	Tue, Jun 17, 2014	18.38	18.53	18.30	18.36
5029	NYSE	FR	Mon, Jun 16, 2014	18.53	18.56	18.25	18.43
5028	NYSE	FR	Fri, Jun 13, 2014	18.49	18.53	18.27	18.47
5027	NYSE	FR	Thu, Jun 12, 2014	18.48	18.49	18.25	18.40
5026	NYSE	FR	Wed, Jun 11, 2014	18.66	18.70	18.39	18.54
5025	NYSE	FR	Tue, Jun 10, 2014	18.89	18.94	18.59	18.70
5024	NYSE	FR	Mon, Jun 9, 2014	19.19	19.30	18.92	18.95
5023	NYSE	FR	Fri, Jun 6, 2014	19.42	19.42	19.20	19.28
5022	NYSE	FR	Thu, Jun 5, 2014	18.59	19.29	18.46	19.27
5021	NYSE	FR	Wed, Jun 4, 2014	18.49	18.59	18.36	18.54
5020	NYSE	FR	Tue, Jun 3, 2014	18.53	18.59	18.43	18.51
5019	NYSE	FR	Mon, Jun 2, 2014	18.60	18.71	18.43	18.61
5018	NYSE	FR	Fri, May 30, 2014	18.67	18.81	18.46	18.54
5017	NYSE	FR	Thu, May 29, 2014	18.61	18.74	18.49	18.67
5016	NYSE	FR	Wed, May 28, 2014	18.74	18.78	18.45	18.54
5015	NYSE	FR	Tue, May 27, 2014	18.54	18.87	18.52	18.83
5014	NYSE	FR	Fri, May 23, 2014	18.07	18.48	17.94	18.44
5013	NYSE	FR	Thu, May 22, 2014	18.22	18.22	18.01	18.02
5012	NYSE	FR	Wed, May 21, 2014	18.32	18.34	18.05	18.21
5011	NYSE	FR	Tue, May 20, 2014	18.37	18.39	18.17	18.26
5010	NYSE	FR	Mon, May 19, 2014	18.29	18.46	18.15	18.39
5009	NYSE	FR	Fri, May 16, 2014	18.09	18.31	18.01	18.31
5008	NYSE	FR	Thu, May 15, 2014	18.23	18.33	17.98	18.14
5007	NYSE	FR	Wed, May 14, 2014	18.41	18.54	18.22	18.28
5006	NYSE	FR	Tue, May 13, 2014	18.70	18.83	18.45	18.47
5005	NYSE	FR	Mon, May 12, 2014	18.58	18.79	18.54	18.68
5004	NYSE	FR	Fri, May 9, 2014	18.36	18.56	18.26	18.53
5003	NYSE	FR	Thu, May 8, 2014	18.24	18.44	18.19	18.44
5002	NYSE	FR	Wed, May 7, 2014	17.96	18.18	17.86	18.18
5001	NYSE	FR	Tue, May 6, 2014	17.62	17.96	17.58	17.86
5000	NYSE	FR	Mon, May 5, 2014	18.31	18.49	18.18	18.29
4999	NYSE	FR	Fri, May 2, 2014	18.43	18.65	18.27	18.45
4998	NYSE	FR	Thu, May 1, 2014	18.31	18.55	18.10	18.44
4997	NYSE	FR	Wed, Apr 30, 2014	18.33	18.39	18.17	18.37
4996	NYSE	FR	Tue, Apr 29, 2014	18.52	18.63	18.24	18.34
4995	NYSE	FR	Mon, Apr 28, 2014	18.61	18.71	18.16	18.41
4994	NYSE	FR	Fri, Apr 25, 2014	18.71	18.77	18.46	18.56
4993	NYSE	FR	Thu, Apr 24, 2014	18.55	19.01	18.55	18.85
4992	NYSE	FR	Wed, Apr 23, 2014	19.30	19.31	19.03	19.16
4991	NYSE	FR	Tue, Apr 22, 2014	19.21	19.44	19.16	19.37
4990	NYSE	FR	Mon, Apr 21, 2014	19.14	19.25	19.00	19.22
4989	NYSE	FR	Thu, Apr 17, 2014	19.18	19.28	19.01	19.11
4988	NYSE	FR	Wed, Apr 16, 2014	19.24	19.34	19.02	19.21
4987	NYSE	FR	Tue, Apr 15, 2014	18.83	19.27	18.61	19.15
4986	NYSE	FR	Mon, Apr 14, 2014	18.60	18.91	18.53	18.75
4985	NYSE	FR	Fri, Apr 11, 2014	18.57	18.80	18.36	18.41
4984	NYSE	FR	Thu, Apr 10, 2014	19.12	19.33	18.63	18.72
4983	NYSE	FR	Wed, Apr 9, 2014	19.26	19.26	18.93	19.18
4982	NYSE	FR	Tue, Apr 8, 2014	18.96	19.16	18.89	19.15
4981	NYSE	FR	Mon, Apr 7, 2014	19.06	19.28	18.99	19.00
4980	NYSE	FR	Fri, Apr 4, 2014	19.40	19.46	18.98	19.13
4979	NYSE	FR	Thu, Apr 3, 2014	19.22	19.31	19.08	19.26
4978	NYSE	FR	Wed, Apr 2, 2014	19.34	19.35	19.18	19.26
4977	NYSE	FR	Tue, Apr 1, 2014	19.39	19.42	19.22	19.34
4976	NYSE	FR	Mon, Mar 31, 2014	19.34	19.43	19.09	19.32
4975	NYSE	FR	Fri, Mar 28, 2014	19.01	19.36	18.97	19.25
4974	NYSE	FR	Thu, Mar 27, 2014	18.76	19.05	18.62	19.01
4973	NYSE	FR	Wed, Mar 26, 2014	19.23	19.23	18.86	18.90
4972	NYSE	FR	Tue, Mar 25, 2014	19.03	19.33	18.99	19.10
4971	NYSE	FR	Mon, Mar 24, 2014	19.21	19.35	18.82	18.95
4970	NYSE	FR	Fri, Mar 21, 2014	18.98	19.32	18.98	19.19
4969	NYSE	FR	Thu, Mar 20, 2014	18.90	18.98	18.71	18.88
4968	NYSE	FR	Wed, Mar 19, 2014	19.33	19.40	18.86	18.99
4967	NYSE	FR	Tue, Mar 18, 2014	19.24	19.35	19.09	19.31
4966	NYSE	FR	Mon, Mar 17, 2014	19.13	19.33	19.07	19.20
4965	NYSE	FR	Fri, Mar 14, 2014	18.80	19.16	18.80	19.01
4964	NYSE	FR	Thu, Mar 13, 2014	18.93	19.14	18.80	18.86
4963	NYSE	FR	Wed, Mar 12, 2014	18.91	19.10	18.85	19.08
4962	NYSE	FR	Tue, Mar 11, 2014	18.87	19.09	18.74	18.94
4961	NYSE	FR	Mon, Mar 10, 2014	19.10	19.11	18.80	18.91
4960	NYSE	FR	Fri, Mar 7, 2014	19.20	19.20	18.78	19.08
4959	NYSE	FR	Thu, Mar 6, 2014	19.31	19.42	19.05	19.19
4958	NYSE	FR	Wed, Mar 5, 2014	19.53	19.67	19.18	19.31
4957	NYSE	FR	Tue, Mar 4, 2014	19.35	19.60	19.32	19.50
4956	NYSE	FR	Mon, Mar 3, 2014	19.13	19.29	18.89	19.11
4955	NYSE	FR	Fri, Feb 28, 2014	18.95	19.26	18.88	19.24
4954	NYSE	FR	Thu, Feb 27, 2014	18.89	19.05	18.80	19.01
4953	NYSE	FR	Wed, Feb 26, 2014	18.85	19.18	18.66	18.95
4952	NYSE	FR	Tue, Feb 25, 2014	18.72	18.87	18.63	18.75
4951	NYSE	FR	Mon, Feb 24, 2014	18.55	18.97	18.50	18.75
4950	NYSE	FR	Fri, Feb 21, 2014	18.46	18.55	18.24	18.49
4949	NYSE	FR	Thu, Feb 20, 2014	18.27	18.44	18.22	18.43
4948	NYSE	FR	Wed, Feb 19, 2014	18.16	18.48	18.00	18.24
4947	NYSE	FR	Tue, Feb 18, 2014	18.00	18.21	17.86	18.21
4946	NYSE	FR	Fri, Feb 14, 2014	18.07	18.14	17.86	18.00
4945	NYSE	FR	Thu, Feb 13, 2014	17.74	18.14	17.73	18.08
4944	NYSE	FR	Wed, Feb 12, 2014	17.96	18.01	17.69	17.86
4943	NYSE	FR	Tue, Feb 11, 2014	17.82	18.09	17.72	17.97
4942	NYSE	FR	Mon, Feb 10, 2014	17.48	17.84	17.27	17.78
4941	NYSE	FR	Fri, Feb 7, 2014	17.28	17.55	17.28	17.48
4940	NYSE	FR	Thu, Feb 6, 2014	17.08	17.33	17.07	17.23
4939	NYSE	FR	Wed, Feb 5, 2014	17.09	17.09	16.83	17.03
4938	NYSE	FR	Tue, Feb 4, 2014	16.74	17.17	16.64	17.15
4937	NYSE	FR	Mon, Feb 3, 2014	17.16	17.16	16.67	16.70
4936	NYSE	FR	Fri, Jan 31, 2014	16.63	17.29	16.59	17.16
4935	NYSE	FR	Wed, Jan 29, 2014	16.47	16.53	16.29	16.42
4934	NYSE	FR	Tue, Jan 28, 2014	16.74	16.79	16.63	16.66
4933	NYSE	FR	Mon, Jan 27, 2014	16.99	17.02	16.52	16.72
4932	NYSE	FR	Fri, Jan 24, 2014	17.10	17.21	16.80	17.00
4931	NYSE	FR	Thu, Jan 23, 2014	17.49	17.53	17.14	17.22
4930	NYSE	FR	Wed, Jan 22, 2014	17.46	17.68	17.45	17.54
4929	NYSE	FR	Tue, Jan 21, 2014	17.29	17.40	17.15	17.40
4928	NYSE	FR	Fri, Jan 17, 2014	17.19	17.35	17.12	17.23
4927	NYSE	FR	Thu, Jan 16, 2014	16.98	17.43	16.92	17.24
4926	NYSE	FR	Wed, Jan 15, 2014	16.66	17.10	16.54	17.01
4925	NYSE	FR	Tue, Jan 14, 2014	16.63	16.85	16.51	16.69
4924	NYSE	FR	Mon, Jan 13, 2014	16.92	16.98	16.59	16.60
4923	NYSE	FR	Fri, Jan 10, 2014	16.94	17.07	16.67	16.96
4922	NYSE	FR	Thu, Jan 9, 2014	16.93	16.93	16.65	16.89
4921	NYSE	FR	Wed, Jan 8, 2014	17.02	17.17	16.63	16.81
4920	NYSE	FR	Tue, Jan 7, 2014	17.49	17.56	17.06	17.07
4919	NYSE	FR	Mon, Jan 6, 2014	17.53	17.61	17.42	17.47
4918	NYSE	FR	Fri, Jan 3, 2014	17.33	17.58	17.20	17.50
4917	NYSE	FR	Thu, Jan 2, 2014	17.35	17.47	17.00	17.34
4916	NYSE	FR	Tue, Dec 31, 2013	17.48	17.61	17.37	17.45
4915	NYSE	FR	Mon, Dec 30, 2013	17.36	17.63	17.28	17.49
4914	NYSE	FR	Fri, Dec 27, 2013	17.38	17.38	16.99	17.32
4913	NYSE	FR	Thu, Dec 26, 2013	17.48	17.71	17.35	17.38
4912	NYSE	FR	Tue, Dec 24, 2013	17.34	17.55	17.34	17.43
4911	NYSE	FR	Mon, Dec 23, 2013	17.50	17.68	17.38	17.40
4910	NYSE	FR	Fri, Dec 20, 2013	17.61	17.61	17.22	17.45
4909	NYSE	FR	Thu, Dec 19, 2013	17.21	17.38	16.98	17.31
4908	NYSE	FR	Wed, Dec 18, 2013	16.94	17.30	16.65	17.28
4907	NYSE	FR	Tue, Dec 17, 2013	16.71	17.05	16.57	16.95
4906	NYSE	FR	Mon, Dec 16, 2013	16.64	16.77	16.48	16.65
4905	NYSE	FR	Fri, Dec 13, 2013	16.68	16.89	16.38	16.52
4904	NYSE	FR	Thu, Dec 12, 2013	16.61	16.80	16.50	16.67
4903	NYSE	FR	Wed, Dec 11, 2013	17.15	17.15	16.61	16.64
4902	NYSE	FR	Tue, Dec 10, 2013	17.20	17.35	17.08	17.17
4901	NYSE	FR	Mon, Dec 9, 2013	17.33	17.33	17.09	17.22
4900	NYSE	FR	Fri, Dec 6, 2013	17.38	17.46	17.14	17.32
4899	NYSE	FR	Thu, Dec 5, 2013	17.09	17.24	16.87	17.15
4898	NYSE	FR	Wed, Dec 4, 2013	16.96	17.22	16.81	17.11
4897	NYSE	FR	Tue, Dec 3, 2013	17.10	17.24	17.01	17.09
4896	NYSE	FR	Mon, Dec 2, 2013	17.42	17.42	17.03	17.12
4895	NYSE	FR	Fri, Nov 29, 2013	17.67	17.69	17.37	17.46
4894	NYSE	FR	Wed, Nov 27, 2013	17.34	17.61	17.31	17.61
4893	NYSE	FR	Tue, Nov 26, 2013	17.52	17.58	17.25	17.36
4892	NYSE	FR	Mon, Nov 25, 2013	17.43	17.58	17.36	17.52
4891	NYSE	FR	Fri, Nov 22, 2013	17.38	17.41	17.11	17.39
4890	NYSE	FR	Thu, Nov 21, 2013	17.15	17.47	17.06	17.38
4889	NYSE	FR	Wed, Nov 20, 2013	17.28	17.51	17.02	17.12
4888	NYSE	FR	Tue, Nov 19, 2013	17.34	17.53	17.11	17.25
4887	NYSE	FR	Mon, Nov 18, 2013	17.89	17.92	17.34	17.38
4886	NYSE	FR	Fri, Nov 15, 2013	17.44	17.91	17.30	17.86
4885	NYSE	FR	Thu, Nov 14, 2013	17.24	17.51	17.22	17.46
4884	NYSE	FR	Wed, Nov 13, 2013	17.06	17.27	17.00	17.24
4883	NYSE	FR	Tue, Nov 12, 2013	17.39	17.55	17.05	17.15
4882	NYSE	FR	Mon, Nov 11, 2013	17.36	17.60	17.30	17.47
4881	NYSE	FR	Fri, Nov 8, 2013	17.51	17.65	17.07	17.44
4880	NYSE	FR	Thu, Nov 7, 2013	18.00	18.07	17.49	17.54
4879	NYSE	FR	Wed, Nov 6, 2013	18.10	18.46	17.93	17.96
4878	NYSE	FR	Tue, Nov 5, 2013	18.35	18.41	17.92	17.99
4877	NYSE	FR	Mon, Nov 4, 2013	18.12	18.50	18.05	18.45
4876	NYSE	FR	Fri, Nov 1, 2013	18.03	18.14	17.77	18.10
4875	NYSE	FR	Thu, Oct 31, 2013	18.11	18.21	17.81	18.07
4874	NYSE	FR	Wed, Oct 30, 2013	17.95	18.11	17.79	18.08
4873	NYSE	FR	Tue, Oct 29, 2013	18.03	18.06	17.84	17.91
4872	NYSE	FR	Mon, Oct 28, 2013	18.27	18.29	17.90	18.03
4871	NYSE	FR	Fri, Oct 25, 2013	18.95	18.95	18.13	18.22
4870	NYSE	FR	Thu, Oct 24, 2013	18.75	18.89	18.59	18.81
4869	NYSE	FR	Wed, Oct 23, 2013	18.51	18.71	18.45	18.67
4868	NYSE	FR	Tue, Oct 22, 2013	18.49	18.86	18.31	18.58
4867	NYSE	FR	Mon, Oct 21, 2013	18.39	18.45	18.29	18.37
4866	NYSE	FR	Fri, Oct 18, 2013	18.31	18.48	18.19	18.41
4865	NYSE	FR	Thu, Oct 17, 2013	17.82	18.20	17.77	18.14
4864	NYSE	FR	Wed, Oct 16, 2013	17.46	17.84	17.45	17.83
4863	NYSE	FR	Tue, Oct 15, 2013	17.30	17.48	17.01	17.39
4862	NYSE	FR	Mon, Oct 14, 2013	17.46	17.65	17.30	17.37
4861	NYSE	FR	Fri, Oct 11, 2013	17.28	17.82	17.17	17.62
4860	NYSE	FR	Thu, Oct 10, 2013	16.50	17.32	16.50	17.31
4859	NYSE	FR	Wed, Oct 9, 2013	16.48	16.75	16.30	16.30
4858	NYSE	FR	Tue, Oct 8, 2013	16.72	16.81	16.46	16.46
4857	NYSE	FR	Mon, Oct 7, 2013	16.37	16.88	16.26	16.75
4856	NYSE	FR	Fri, Oct 4, 2013	16.30	16.60	16.27	16.51
4855	NYSE	FR	Thu, Oct 3, 2013	16.67	16.72	16.30	16.35
4854	NYSE	FR	Wed, Oct 2, 2013	16.68	16.78	16.45	16.74
4853	NYSE	FR	Tue, Oct 1, 2013	16.26	16.88	16.16	16.78
4852	NYSE	FR	Mon, Sep 30, 2013	16.38	16.50	16.17	16.27
4851	NYSE	FR	Fri, Sep 27, 2013	16.36	16.65	16.33	16.56
4850	NYSE	FR	Thu, Sep 26, 2013	16.33	16.59	16.17	16.47
4849	NYSE	FR	Wed, Sep 25, 2013	16.55	16.69	16.41	16.42
4848	NYSE	FR	Tue, Sep 24, 2013	16.53	16.63	16.34	16.56
4847	NYSE	FR	Mon, Sep 23, 2013	16.29	16.56	16.20	16.56
4846	NYSE	FR	Fri, Sep 20, 2013	16.91	16.91	16.34	16.36
4845	NYSE	FR	Thu, Sep 19, 2013	16.85	16.98	16.77	16.81
4844	NYSE	FR	Wed, Sep 18, 2013	16.19	16.90	15.92	16.85
4843	NYSE	FR	Tue, Sep 17, 2013	16.06	16.24	15.99	16.20
4842	NYSE	FR	Mon, Sep 16, 2013	16.07	16.12	15.94	16.01
4841	NYSE	FR	Fri, Sep 13, 2013	15.91	15.91	15.73	15.78
4840	NYSE	FR	Thu, Sep 12, 2013	15.86	15.96	15.67	15.79
4839	NYSE	FR	Wed, Sep 11, 2013	15.87	15.91	15.73	15.82
4838	NYSE	FR	Tue, Sep 10, 2013	15.96	16.00	15.77	15.90
4837	NYSE	FR	Mon, Sep 9, 2013	15.56	15.93	15.48	15.89
4836	NYSE	FR	Fri, Sep 6, 2013	15.38	15.70	15.25	15.51
4835	NYSE	FR	Thu, Sep 5, 2013	15.25	15.25	14.99	15.17
4834	NYSE	FR	Wed, Sep 4, 2013	15.03	15.29	14.92	15.21
4833	NYSE	FR	Tue, Sep 3, 2013	15.32	15.34	14.79	14.95
4832	NYSE	FR	Fri, Aug 30, 2013	15.10	15.26	15.09	15.13
4831	NYSE	FR	Thu, Aug 29, 2013	15.03	15.20	15.02	15.11
4830	NYSE	FR	Wed, Aug 28, 2013	15.35	15.50	15.07	15.09
4829	NYSE	FR	Tue, Aug 27, 2013	15.08	15.37	15.08	15.33
4828	NYSE	FR	Mon, Aug 26, 2013	15.25	15.47	15.16	15.30
4827	NYSE	FR	Fri, Aug 23, 2013	15.28	15.37	15.15	15.25
4826	NYSE	FR	Thu, Aug 22, 2013	15.22	15.24	15.03	15.20
4825	NYSE	FR	Wed, Aug 21, 2013	15.16	15.40	14.90	15.13
4824	NYSE	FR	Tue, Aug 20, 2013	14.86	15.28	14.81	15.26
4823	NYSE	FR	Mon, Aug 19, 2013	15.11	15.11	14.82	14.83
4822	NYSE	FR	Fri, Aug 16, 2013	15.56	15.65	15.08	15.09
4821	NYSE	FR	Thu, Aug 15, 2013	15.97	15.97	15.60	15.67
4820	NYSE	FR	Wed, Aug 14, 2013	16.15	16.22	16.07	16.17
4819	NYSE	FR	Tue, Aug 13, 2013	16.41	16.41	16.16	16.19
4818	NYSE	FR	Mon, Aug 12, 2013	16.36	16.51	16.20	16.41
4817	NYSE	FR	Fri, Aug 9, 2013	16.38	16.64	16.38	16.45
4816	NYSE	FR	Thu, Aug 8, 2013	16.63	16.64	16.33	16.45
4815	NYSE	FR	Wed, Aug 7, 2013	16.59	16.62	16.47	16.55
4814	NYSE	FR	Tue, Aug 6, 2013	16.42	16.62	16.40	16.61
4813	NYSE	FR	Mon, Aug 5, 2013	16.36	16.48	16.32	16.46
4812	NYSE	FR	Fri, Aug 2, 2013	16.40	16.48	16.25	16.35
4811	NYSE	FR	Thu, Aug 1, 2013	16.51	16.55	16.29	16.44
4810	NYSE	FR	Wed, Jul 31, 2013	16.85	16.85	16.32	16.36
4809	NYSE	FR	Tue, Jul 30, 2013	17.07	17.17	16.73	16.82
4808	NYSE	FR	Mon, Jul 29, 2013	17.07	17.12	16.89	16.99
4807	NYSE	FR	Fri, Jul 26, 2013	16.46	17.09	16.30	17.08
4806	NYSE	FR	Thu, Jul 25, 2013	16.39	16.71	16.35	16.61
4805	NYSE	FR	Wed, Jul 24, 2013	16.98	16.98	16.23	16.44
4804	NYSE	FR	Tue, Jul 23, 2013	16.93	16.97	16.76	16.90
4803	NYSE	FR	Mon, Jul 22, 2013	17.00	17.08	16.86	16.90
4802	NYSE	FR	Fri, Jul 19, 2013	16.90	17.02	16.81	16.93
4801	NYSE	FR	Thu, Jul 18, 2013	16.81	17.04	16.74	16.91
4800	NYSE	FR	Wed, Jul 17, 2013	16.69	16.91	16.65	16.73
4799	NYSE	FR	Tue, Jul 16, 2013	16.72	16.85	16.65	16.67
4798	NYSE	FR	Mon, Jul 15, 2013	16.57	16.84	16.45	16.76
4797	NYSE	FR	Fri, Jul 12, 2013	16.58	16.65	16.40	16.56
4796	NYSE	FR	Thu, Jul 11, 2013	16.35	16.55	16.21	16.51
4795	NYSE	FR	Wed, Jul 10, 2013	16.04	16.19	15.98	16.16
4794	NYSE	FR	Tue, Jul 9, 2013	15.91	16.29	15.85	16.07
4793	NYSE	FR	Mon, Jul 8, 2013	15.77	15.93	15.77	15.83
4792	NYSE	FR	Fri, Jul 5, 2013	15.84	15.85	15.40	15.73
4791	NYSE	FR	Wed, Jul 3, 2013	15.56	15.73	15.48	15.67
4790	NYSE	FR	Tue, Jul 2, 2013	15.33	15.67	15.33	15.64
4789	NYSE	FR	Mon, Jul 1, 2013	15.28	15.37	15.16	15.30
4788	NYSE	FR	Fri, Jun 28, 2013	15.34	15.43	15.14	15.17
4787	NYSE	FR	Thu, Jun 27, 2013	15.09	15.38	15.04	15.35
4786	NYSE	FR	Wed, Jun 26, 2013	14.88	14.99	14.80	14.97
4785	NYSE	FR	Tue, Jun 25, 2013	14.41	14.93	14.28	14.82
4784	NYSE	FR	Mon, Jun 24, 2013	14.55	14.56	14.11	14.26
4783	NYSE	FR	Fri, Jun 21, 2013	15.11	15.22	14.50	14.71
4782	NYSE	FR	Thu, Jun 20, 2013	15.60	15.62	14.96	15.08
4781	NYSE	FR	Wed, Jun 19, 2013	16.33	16.42	15.79	15.80
4780	NYSE	FR	Tue, Jun 18, 2013	16.21	16.53	16.09	16.35
4779	NYSE	FR	Mon, Jun 17, 2013	16.25	16.39	16.08	16.21
4778	NYSE	FR	Fri, Jun 14, 2013	16.20	16.39	16.01	16.11
4777	NYSE	FR	Thu, Jun 13, 2013	15.84	16.27	15.79	16.18
4776	NYSE	FR	Wed, Jun 12, 2013	16.27	16.27	15.77	15.89
4775	NYSE	FR	Tue, Jun 11, 2013	16.43	16.46	16.12	16.14
4774	NYSE	FR	Mon, Jun 10, 2013	16.78	16.81	16.47	16.62
4773	NYSE	FR	Fri, Jun 7, 2013	16.76	16.82	16.50	16.73
4772	NYSE	FR	Thu, Jun 6, 2013	16.48	16.66	16.34	16.66
4771	NYSE	FR	Wed, Jun 5, 2013	16.60	16.68	16.29	16.45
4770	NYSE	FR	Tue, Jun 4, 2013	16.93	17.12	16.61	16.61
4769	NYSE	FR	Mon, Jun 3, 2013	16.90	17.15	16.78	16.94
4768	NYSE	FR	Fri, May 31, 2013	17.04	17.29	16.88	16.89
4767	NYSE	FR	Thu, May 30, 2013	17.51	17.66	17.12	17.12
4766	NYSE	FR	Wed, May 29, 2013	17.67	17.74	17.24	17.52
4765	NYSE	FR	Tue, May 28, 2013	18.00	18.27	17.68	17.81
4764	NYSE	FR	Fri, May 24, 2013	17.81	17.92	17.56	17.83
4763	NYSE	FR	Thu, May 23, 2013	17.92	17.99	17.62	17.91
4762	NYSE	FR	Wed, May 22, 2013	18.71	18.94	17.99	18.10
4761	NYSE	FR	Tue, May 21, 2013	18.60	18.85	18.58	18.71
4760	NYSE	FR	Mon, May 20, 2013	18.57	18.67	18.50	18.59
4759	NYSE	FR	Fri, May 17, 2013	18.68	18.88	18.60	18.64
4758	NYSE	FR	Thu, May 16, 2013	18.61	18.78	18.50	18.58
4757	NYSE	FR	Wed, May 15, 2013	18.49	18.70	18.46	18.69
4756	NYSE	FR	Tue, May 14, 2013	18.29	18.56	18.29	18.50
4755	NYSE	FR	Mon, May 13, 2013	18.32	18.49	18.20	18.31
4754	NYSE	FR	Fri, May 10, 2013	18.48	18.67	18.33	18.38
4753	NYSE	FR	Thu, May 9, 2013	18.48	18.54	18.34	18.42
4752	NYSE	FR	Wed, May 8, 2013	18.46	18.59	18.35	18.53
4751	NYSE	FR	Tue, May 7, 2013	18.40	18.49	18.28	18.40
4750	NYSE	FR	Mon, May 6, 2013	18.13	18.36	18.12	18.33
4749	NYSE	FR	Fri, May 3, 2013	17.99	18.33	17.87	18.10
4748	NYSE	FR	Thu, May 2, 2013	17.64	17.89	17.61	17.78
4747	NYSE	FR	Wed, May 1, 2013	17.87	17.98	17.55	17.62
4746	NYSE	FR	Tue, Apr 30, 2013	17.68	17.94	17.64	17.94
4745	NYSE	FR	Mon, Apr 29, 2013	17.61	17.76	17.61	17.73
4744	NYSE	FR	Fri, Apr 26, 2013	17.59	17.73	17.43	17.60
4743	NYSE	FR	Thu, Apr 25, 2013	17.40	17.68	17.25	17.60
4742	NYSE	FR	Wed, Apr 24, 2013	17.23	17.38	17.18	17.33
4741	NYSE	FR	Tue, Apr 23, 2013	17.18	17.39	16.63	17.28
4740	NYSE	FR	Mon, Apr 22, 2013	16.99	17.00	16.74	16.91
4739	NYSE	FR	Fri, Apr 19, 2013	16.60	17.00	16.53	16.99
4738	NYSE	FR	Thu, Apr 18, 2013	16.62	16.76	16.45	16.57
4737	NYSE	FR	Wed, Apr 17, 2013	16.86	16.87	16.39	16.61
4736	NYSE	FR	Tue, Apr 16, 2013	16.64	16.97	16.35	16.97
4735	NYSE	FR	Mon, Apr 15, 2013	16.94	16.95	16.52	16.55
4734	NYSE	FR	Fri, Apr 12, 2013	16.94	17.15	16.91	17.01
4733	NYSE	FR	Thu, Apr 11, 2013	16.71	17.12	16.71	17.03
4732	NYSE	FR	Wed, Apr 10, 2013	16.72	16.88	16.65	16.78
4731	NYSE	FR	Tue, Apr 9, 2013	16.85	16.85	16.59	16.66
4730	NYSE	FR	Mon, Apr 8, 2013	16.71	16.85	16.59	16.82
4729	NYSE	FR	Fri, Apr 5, 2013	16.62	16.71	16.42	16.66
4728	NYSE	FR	Thu, Apr 4, 2013	16.72	16.91	16.59	16.88
4727	NYSE	FR	Wed, Apr 3, 2013	16.87	16.97	16.52	16.71
4726	NYSE	FR	Tue, Apr 2, 2013	16.92	17.07	16.80	16.90
4725	NYSE	FR	Mon, Apr 1, 2013	17.13	17.14	16.84	16.88
4724	NYSE	FR	Thu, Mar 28, 2013	17.09	17.14	16.92	17.13
4723	NYSE	FR	Wed, Mar 27, 2013	16.73	17.02	16.69	17.01
4722	NYSE	FR	Tue, Mar 26, 2013	16.72	16.87	16.70	16.87
4721	NYSE	FR	Mon, Mar 25, 2013	16.79	16.83	16.68	16.78
4720	NYSE	FR	Fri, Mar 22, 2013	16.66	16.79	16.64	16.72
4719	NYSE	FR	Thu, Mar 21, 2013	16.57	16.75	16.56	16.61
4718	NYSE	FR	Wed, Mar 20, 2013	16.40	16.66	16.39	16.66
4717	NYSE	FR	Tue, Mar 19, 2013	16.36	16.48	16.12	16.35
4716	NYSE	FR	Mon, Mar 18, 2013	16.50	16.57	16.34	16.36
4715	NYSE	FR	Fri, Mar 15, 2013	16.39	16.76	16.23	16.74
4714	NYSE	FR	Thu, Mar 14, 2013	16.16	16.50	16.12	16.43
4713	NYSE	FR	Wed, Mar 13, 2013	16.14	16.16	16.01	16.12
4712	NYSE	FR	Tue, Mar 12, 2013	16.21	16.25	16.09	16.10
4711	NYSE	FR	Mon, Mar 11, 2013	16.14	16.29	16.10	16.27
4710	NYSE	FR	Fri, Mar 8, 2013	16.34	16.35	16.04	16.24
4709	NYSE	FR	Thu, Mar 7, 2013	16.37	16.42	16.21	16.24
4708	NYSE	FR	Wed, Mar 6, 2013	16.40	16.57	16.20	16.40
4707	NYSE	FR	Tue, Mar 5, 2013	16.14	16.51	16.06	16.40
4706	NYSE	FR	Mon, Mar 4, 2013	16.07	16.40	16.06	16.35
4705	NYSE	FR	Fri, Mar 1, 2013	15.77	16.16	15.71	16.12
4704	NYSE	FR	Thu, Feb 28, 2013	15.86	16.03	15.72	15.87
4703	NYSE	FR	Wed, Feb 27, 2013	15.62	16.01	15.56	15.82
4702	NYSE	FR	Tue, Feb 26, 2013	15.69	15.79	15.55	15.59
4701	NYSE	FR	Mon, Feb 25, 2013	16.09	16.09	15.45	15.47
4700	NYSE	FR	Fri, Feb 22, 2013	15.74	16.02	15.68	15.98
4699	NYSE	FR	Thu, Feb 21, 2013	16.18	16.21	15.59	15.59
4698	NYSE	FR	Wed, Feb 20, 2013	16.35	16.44	16.05	16.09
4697	NYSE	FR	Tue, Feb 19, 2013	16.57	16.68	16.24	16.34
4696	NYSE	FR	Fri, Feb 15, 2013	16.52	16.59	16.28	16.59
4695	NYSE	FR	Thu, Feb 14, 2013	16.32	16.53	16.28	16.47
4694	NYSE	FR	Wed, Feb 13, 2013	16.24	16.43	16.20	16.37
4693	NYSE	FR	Tue, Feb 12, 2013	16.03	16.27	16.03	16.25
4692	NYSE	FR	Mon, Feb 11, 2013	15.98	16.05	15.89	16.04
4691	NYSE	FR	Fri, Feb 8, 2013	15.90	16.04	15.86	16.01
4690	NYSE	FR	Thu, Feb 7, 2013	15.93	15.94	15.76	15.88
4689	NYSE	FR	Wed, Feb 6, 2013	15.79	16.01	15.78	15.98
4688	NYSE	FR	Tue, Feb 5, 2013	15.82	16.01	15.73	15.90
4687	NYSE	FR	Mon, Feb 4, 2013	15.61	15.82	15.58	15.75
4686	NYSE	FR	Fri, Feb 1, 2013	15.70	15.93	15.63	15.74
4685	NYSE	FR	Thu, Jan 31, 2013	15.46	15.73	15.44	15.67
4684	NYSE	FR	Wed, Jan 30, 2013	15.49	15.54	15.44	15.50
4683	NYSE	FR	Tue, Jan 29, 2013	15.38	15.55	15.36	15.54
4682	NYSE	FR	Mon, Jan 28, 2013	15.24	15.46	15.21	15.44
4681	NYSE	FR	Fri, Jan 25, 2013	15.09	15.27	15.01	15.19
4680	NYSE	FR	Thu, Jan 24, 2013	15.00	15.16	14.91	15.08
4679	NYSE	FR	Wed, Jan 23, 2013	14.96	15.05	14.93	15.00
4678	NYSE	FR	Tue, Jan 22, 2013	14.70	15.00	14.68	15.00
4677	NYSE	FR	Fri, Jan 18, 2013	14.61	14.74	14.48	14.70
4676	NYSE	FR	Thu, Jan 17, 2013	14.60	14.67	14.54	14.57
4675	NYSE	FR	Wed, Jan 16, 2013	14.47	14.59	14.38	14.59
4674	NYSE	FR	Tue, Jan 15, 2013	14.35	14.54	14.31	14.54
4673	NYSE	FR	Mon, Jan 14, 2013	14.25	14.35	14.23	14.35
4672	NYSE	FR	Fri, Jan 11, 2013	14.30	14.36	14.21	14.29
4671	NYSE	FR	Thu, Jan 10, 2013	14.36	14.39	14.16	14.27
4670	NYSE	FR	Wed, Jan 9, 2013	14.24	14.37	14.16	14.34
4669	NYSE	FR	Tue, Jan 8, 2013	14.33	14.38	14.18	14.22
4668	NYSE	FR	Mon, Jan 7, 2013	14.25	14.39	14.25	14.33
4667	NYSE	FR	Fri, Jan 4, 2013	14.29	14.38	14.18	14.31
4666	NYSE	FR	Thu, Jan 3, 2013	14.39	14.49	14.19	14.22
4665	NYSE	FR	Wed, Jan 2, 2013	14.33	14.47	14.25	14.35
4664	NYSE	FR	Mon, Dec 31, 2012	13.85	14.16	13.78	14.08
4663	NYSE	FR	Fri, Dec 28, 2012	14.03	14.15	13.84	13.86
4662	NYSE	FR	Thu, Dec 27, 2012	14.05	14.17	13.82	14.10
4661	NYSE	FR	Wed, Dec 26, 2012	14.09	14.11	13.92	14.05
4660	NYSE	FR	Mon, Dec 24, 2012	13.99	14.11	13.73	14.05
4659	NYSE	FR	Fri, Dec 21, 2012	13.99	14.09	13.89	14.05
4658	NYSE	FR	Thu, Dec 20, 2012	13.86	14.04	13.82	14.04
4657	NYSE	FR	Wed, Dec 19, 2012	13.85	13.98	13.77	13.89
4656	NYSE	FR	Tue, Dec 18, 2012	13.68	13.82	13.61	13.82
4655	NYSE	FR	Mon, Dec 17, 2012	13.56	13.69	13.49	13.69
4654	NYSE	FR	Fri, Dec 14, 2012	13.38	13.57	13.34	13.54
4653	NYSE	FR	Thu, Dec 13, 2012	13.46	13.51	13.38	13.45
4652	NYSE	FR	Wed, Dec 12, 2012	13.57	13.64	13.41	13.48
4651	NYSE	FR	Tue, Dec 11, 2012	13.52	13.58	13.46	13.57
4650	NYSE	FR	Mon, Dec 10, 2012	13.48	13.54	13.38	13.44
4649	NYSE	FR	Fri, Dec 7, 2012	13.44	13.52	13.36	13.45
4648	NYSE	FR	Thu, Dec 6, 2012	13.37	13.48	13.30	13.40
4647	NYSE	FR	Wed, Dec 5, 2012	13.57	13.68	13.34	13.35
4646	NYSE	FR	Tue, Dec 4, 2012	13.37	13.58	13.28	13.55
4645	NYSE	FR	Mon, Dec 3, 2012	13.27	13.47	13.10	13.40
4644	NYSE	FR	Fri, Nov 30, 2012	13.46	13.48	13.17	13.20
4643	NYSE	FR	Thu, Nov 29, 2012	13.44	13.49	13.37	13.40
4642	NYSE	FR	Wed, Nov 28, 2012	13.27	13.34	13.09	13.29
4641	NYSE	FR	Tue, Nov 27, 2012	13.28	13.34	13.13	13.29
4640	NYSE	FR	Mon, Nov 26, 2012	13.28	13.39	13.21	13.31
4639	NYSE	FR	Fri, Nov 23, 2012	13.29	13.37	13.19	13.32
4638	NYSE	FR	Wed, Nov 21, 2012	13.12	13.22	13.05	13.19
4637	NYSE	FR	Tue, Nov 20, 2012	12.89	13.06	12.78	13.06
4636	NYSE	FR	Mon, Nov 19, 2012	12.82	12.97	12.78	12.92
4635	NYSE	FR	Fri, Nov 16, 2012	12.62	12.69	12.48	12.67
4634	NYSE	FR	Thu, Nov 15, 2012	12.72	12.82	12.54	12.66
4633	NYSE	FR	Wed, Nov 14, 2012	12.91	12.98	12.70	12.74
4632	NYSE	FR	Tue, Nov 13, 2012	12.83	13.07	12.63	12.90
4631	NYSE	FR	Mon, Nov 12, 2012	13.08	13.10	12.84	12.92
4630	NYSE	FR	Fri, Nov 9, 2012	13.05	13.19	12.98	13.01
4629	NYSE	FR	Thu, Nov 8, 2012	13.34	13.39	13.12	13.12
4628	NYSE	FR	Wed, Nov 7, 2012	13.41	13.53	13.27	13.33
4627	NYSE	FR	Tue, Nov 6, 2012	13.58	13.69	13.45	13.56
4626	NYSE	FR	Mon, Nov 5, 2012	13.53	13.61	13.34	13.53
4625	NYSE	FR	Fri, Nov 2, 2012	13.45	13.70	13.36	13.56
4624	NYSE	FR	Thu, Nov 1, 2012	13.34	13.41	13.16	13.35
4623	NYSE	FR	Wed, Oct 31, 2012	13.13	13.35	12.90	13.35
4622	NYSE	FR	Fri, Oct 26, 2012	13.32	13.42	13.09	13.11
4621	NYSE	FR	Thu, Oct 25, 2012	13.57	13.70	13.02	13.36
4620	NYSE	FR	Wed, Oct 24, 2012	13.78	13.78	13.43	13.53
4619	NYSE	FR	Tue, Oct 23, 2012	13.37	13.49	13.18	13.46
4618	NYSE	FR	Mon, Oct 22, 2012	13.51	13.62	13.39	13.55
4617	NYSE	FR	Fri, Oct 19, 2012	13.57	13.68	13.52	13.59
4616	NYSE	FR	Thu, Oct 18, 2012	13.55	13.67	13.48	13.64
4615	NYSE	FR	Wed, Oct 17, 2012	13.53	13.60	13.44	13.55
4614	NYSE	FR	Tue, Oct 16, 2012	13.55	13.65	13.48	13.55
4613	NYSE	FR	Mon, Oct 15, 2012	13.37	13.49	13.18	13.48
4612	NYSE	FR	Fri, Oct 12, 2012	13.35	13.46	13.21	13.36
4611	NYSE	FR	Thu, Oct 11, 2012	13.42	13.45	13.28	13.39
4610	NYSE	FR	Wed, Oct 10, 2012	13.19	13.31	13.13	13.30
4609	NYSE	FR	Tue, Oct 9, 2012	13.19	13.30	13.09	13.21
4608	NYSE	FR	Mon, Oct 8, 2012	13.29	13.32	13.17	13.22
4607	NYSE	FR	Fri, Oct 5, 2012	13.73	13.73	13.36	13.36
4606	NYSE	FR	Thu, Oct 4, 2012	13.57	13.78	13.57	13.70
4605	NYSE	FR	Wed, Oct 3, 2012	13.33	13.60	13.25	13.51
4604	NYSE	FR	Tue, Oct 2, 2012	13.20	13.30	13.14	13.29
4603	NYSE	FR	Mon, Oct 1, 2012	13.19	13.23	12.99	13.16
4602	NYSE	FR	Fri, Sep 28, 2012	13.00	13.24	12.92	13.14
4601	NYSE	FR	Thu, Sep 27, 2012	12.82	13.09	12.77	13.08
4600	NYSE	FR	Wed, Sep 26, 2012	13.05	13.14	12.70	12.79
4599	NYSE	FR	Tue, Sep 25, 2012	13.26	13.42	13.04	13.05
4598	NYSE	FR	Mon, Sep 24, 2012	13.21	13.31	13.09	13.22
4597	NYSE	FR	Fri, Sep 21, 2012	13.12	13.27	13.04	13.24
4596	NYSE	FR	Thu, Sep 20, 2012	13.18	13.55	12.97	12.99
4595	NYSE	FR	Wed, Sep 19, 2012	13.37	13.40	13.20	13.20
4594	NYSE	FR	Tue, Sep 18, 2012	13.41	13.49	13.20	13.31
4593	NYSE	FR	Mon, Sep 17, 2012	13.58	13.72	13.45	13.48
4592	NYSE	FR	Fri, Sep 14, 2012	13.53	13.80	13.53	13.60
4591	NYSE	FR	Thu, Sep 13, 2012	13.39	13.81	13.39	13.50
4590	NYSE	FR	Wed, Sep 12, 2012	13.40	13.43	13.33	13.40
4589	NYSE	FR	Tue, Sep 11, 2012	13.22	13.38	13.19	13.36
4588	NYSE	FR	Mon, Sep 10, 2012	13.34	13.37	13.19	13.22
4587	NYSE	FR	Fri, Sep 7, 2012	13.44	13.46	13.29	13.34
4586	NYSE	FR	Thu, Sep 6, 2012	13.17	13.38	13.13	13.38
4585	NYSE	FR	Wed, Sep 5, 2012	13.07	13.10	12.95	13.06
4584	NYSE	FR	Tue, Sep 4, 2012	12.90	13.10	12.85	13.08
4583	NYSE	FR	Fri, Aug 31, 2012	13.00	13.00	12.77	12.90
4582	NYSE	FR	Thu, Aug 30, 2012	12.79	12.93	12.71	12.90
4581	NYSE	FR	Wed, Aug 29, 2012	12.78	12.97	12.68	12.89
4580	NYSE	FR	Tue, Aug 28, 2012	12.67	12.81	12.64	12.75
4579	NYSE	FR	Mon, Aug 27, 2012	12.68	12.72	12.53	12.70
4578	NYSE	FR	Fri, Aug 24, 2012	12.49	12.68	12.45	12.64
4577	NYSE	FR	Thu, Aug 23, 2012	12.59	12.61	12.46	12.56
4576	NYSE	FR	Wed, Aug 22, 2012	12.49	12.65	12.37	12.63
4575	NYSE	FR	Tue, Aug 21, 2012	12.47	12.66	12.39	12.55
4574	NYSE	FR	Mon, Aug 20, 2012	12.39	12.47	12.31	12.45
4573	NYSE	FR	Fri, Aug 17, 2012	12.42	12.50	12.37	12.40
4572	NYSE	FR	Thu, Aug 16, 2012	12.43	12.48	12.31	12.43
4571	NYSE	FR	Wed, Aug 15, 2012	12.40	12.47	12.34	12.42
4570	NYSE	FR	Tue, Aug 14, 2012	12.51	12.66	12.35	12.40
4569	NYSE	FR	Mon, Aug 13, 2012	12.49	12.65	12.30	12.47
4568	NYSE	FR	Fri, Aug 10, 2012	12.63	12.66	12.44	12.54
4567	NYSE	FR	Thu, Aug 9, 2012	12.54	12.68	12.48	12.66
4566	NYSE	FR	Wed, Aug 8, 2012	12.69	12.71	12.41	12.54
4565	NYSE	FR	Tue, Aug 7, 2012	12.58	12.82	12.58	12.71
4564	NYSE	FR	Mon, Aug 6, 2012	13.01	13.11	12.98	13.02
4563	NYSE	FR	Fri, Aug 3, 2012	12.76	13.03	12.74	13.00
4562	NYSE	FR	Thu, Aug 2, 2012	12.49	12.61	12.42	12.60
4561	NYSE	FR	Wed, Aug 1, 2012	12.84	12.95	12.57	12.61
4560	NYSE	FR	Tue, Jul 31, 2012	12.66	12.78	12.60	12.74
4559	NYSE	FR	Mon, Jul 30, 2012	12.75	12.83	12.60	12.66
4558	NYSE	FR	Fri, Jul 27, 2012	12.53	12.83	12.51	12.77
4557	NYSE	FR	Thu, Jul 26, 2012	12.09	12.68	12.03	12.51
4556	NYSE	FR	Wed, Jul 25, 2012	12.11	12.18	12.02	12.13
4555	NYSE	FR	Tue, Jul 24, 2012	12.16	12.16	11.94	11.99
4554	NYSE	FR	Mon, Jul 23, 2012	12.22	12.23	12.06	12.10
4553	NYSE	FR	Fri, Jul 20, 2012	12.57	12.61	12.38	12.44
4552	NYSE	FR	Thu, Jul 19, 2012	12.99	13.10	12.53	12.68
4551	NYSE	FR	Wed, Jul 18, 2012	12.93	13.10	12.87	12.94
4550	NYSE	FR	Tue, Jul 17, 2012	12.77	13.10	12.70	12.99
4549	NYSE	FR	Mon, Jul 16, 2012	12.47	12.66	12.42	12.64
4548	NYSE	FR	Fri, Jul 13, 2012	12.48	12.75	12.42	12.55
4547	NYSE	FR	Thu, Jul 12, 2012	12.42	12.55	12.26	12.46
4546	NYSE	FR	Wed, Jul 11, 2012	12.46	12.56	12.43	12.49
4545	NYSE	FR	Tue, Jul 10, 2012	12.82	12.85	12.37	12.47
4544	NYSE	FR	Mon, Jul 9, 2012	12.82	12.90	12.68	12.74
4543	NYSE	FR	Fri, Jul 6, 2012	12.70	12.93	12.66	12.88
4542	NYSE	FR	Thu, Jul 5, 2012	12.93	13.10	12.85	12.88
4541	NYSE	FR	Tue, Jul 3, 2012	12.89	13.03	12.84	12.99
4540	NYSE	FR	Mon, Jul 2, 2012	12.72	12.91	12.55	12.91
4539	NYSE	FR	Fri, Jun 29, 2012	12.44	12.72	12.44	12.62
4538	NYSE	FR	Thu, Jun 28, 2012	12.10	12.25	12.00	12.14
4537	NYSE	FR	Wed, Jun 27, 2012	12.19	12.33	12.17	12.19
4536	NYSE	FR	Tue, Jun 26, 2012	12.27	12.38	12.12	12.17
4535	NYSE	FR	Mon, Jun 25, 2012	12.25	12.35	12.07	12.22
4534	NYSE	FR	Fri, Jun 22, 2012	12.56	12.65	12.43	12.49
4533	NYSE	FR	Thu, Jun 21, 2012	12.66	12.71	12.42	12.49
4532	NYSE	FR	Wed, Jun 20, 2012	12.70	12.84	12.60	12.66
4531	NYSE	FR	Tue, Jun 19, 2012	12.56	12.85	12.45	12.65
4530	NYSE	FR	Mon, Jun 18, 2012	12.43	12.63	12.33	12.50
4529	NYSE	FR	Fri, Jun 15, 2012	12.34	12.51	12.29	12.51
4528	NYSE	FR	Thu, Jun 14, 2012	12.02	12.37	11.98	12.32
4527	NYSE	FR	Wed, Jun 13, 2012	12.01	12.24	11.94	12.00
4526	NYSE	FR	Tue, Jun 12, 2012	11.93	12.08	11.78	12.06
4525	NYSE	FR	Mon, Jun 11, 2012	12.26	12.28	11.83	11.84
4524	NYSE	FR	Fri, Jun 8, 2012	11.86	12.15	11.83	12.15
4523	NYSE	FR	Thu, Jun 7, 2012	12.07	12.18	11.90	11.91
4522	NYSE	FR	Wed, Jun 6, 2012	11.68	11.97	11.58	11.90
4521	NYSE	FR	Tue, Jun 5, 2012	11.14	11.67	11.13	11.52
4520	NYSE	FR	Mon, Jun 4, 2012	11.43	11.49	11.13	11.23
4519	NYSE	FR	Fri, Jun 1, 2012	11.60	11.68	11.32	11.40
4518	NYSE	FR	Thu, May 31, 2012	11.74	12.04	11.53	11.93
4517	NYSE	FR	Wed, May 30, 2012	11.78	11.80	11.68	11.72
4516	NYSE	FR	Tue, May 29, 2012	11.67	11.98	11.64	11.95
4515	NYSE	FR	Fri, May 25, 2012	11.69	11.72	11.49	11.56
4514	NYSE	FR	Thu, May 24, 2012	11.64	11.73	11.46	11.73
4513	NYSE	FR	Wed, May 23, 2012	11.29	11.62	11.18	11.60
4512	NYSE	FR	Tue, May 22, 2012	11.50	11.58	11.37	11.42
4511	NYSE	FR	Mon, May 21, 2012	11.10	11.50	11.08	11.48
4510	NYSE	FR	Fri, May 18, 2012	11.33	11.45	11.05	11.09
4509	NYSE	FR	Thu, May 17, 2012	11.72	11.74	11.33	11.35
4508	NYSE	FR	Wed, May 16, 2012	11.88	11.98	11.69	11.74
4507	NYSE	FR	Tue, May 15, 2012	11.80	11.90	11.68	11.84
4506	NYSE	FR	Mon, May 14, 2012	11.99	12.04	11.83	11.85
4505	NYSE	FR	Fri, May 11, 2012	12.06	12.18	12.01	12.14
4504	NYSE	FR	Thu, May 10, 2012	12.33	12.33	11.99	12.18
4503	NYSE	FR	Wed, May 9, 2012	12.10	12.30	12.00	12.18
4502	NYSE	FR	Tue, May 8, 2012	12.33	12.41	12.13	12.29
4501	NYSE	FR	Mon, May 7, 2012	12.21	12.42	12.17	12.41
4500	NYSE	FR	Fri, May 4, 2012	12.44	12.44	12.12	12.24
4499	NYSE	FR	Thu, May 3, 2012	12.73	12.75	12.44	12.49
4498	NYSE	FR	Wed, May 2, 2012	12.52	12.74	12.43	12.72
4497	NYSE	FR	Tue, May 1, 2012	12.37	12.76	12.29	12.66
4496	NYSE	FR	Mon, Apr 30, 2012	12.48	12.60	12.18	12.34
4495	NYSE	FR	Fri, Apr 27, 2012	12.47	12.47	12.23	12.24
4494	NYSE	FR	Thu, Apr 26, 2012	12.23	12.40	12.10	12.36
4493	NYSE	FR	Wed, Apr 25, 2012	12.32	12.44	12.16	12.29
4492	NYSE	FR	Tue, Apr 24, 2012	11.80	12.19	11.80	12.18
4491	NYSE	FR	Mon, Apr 23, 2012	11.96	11.96	11.78	11.81
4490	NYSE	FR	Fri, Apr 20, 2012	12.18	12.32	12.10	12.15
4489	NYSE	FR	Thu, Apr 19, 2012	12.19	12.31	11.96	12.05
4488	NYSE	FR	Wed, Apr 18, 2012	12.30	12.31	12.08	12.19
4487	NYSE	FR	Tue, Apr 17, 2012	12.23	12.52	12.12	12.35
4486	NYSE	FR	Mon, Apr 16, 2012	12.04	12.24	11.90	12.13
4485	NYSE	FR	Fri, Apr 13, 2012	11.88	11.96	11.70	11.96
4484	NYSE	FR	Thu, Apr 12, 2012	11.71	12.00	11.66	11.98
4483	NYSE	FR	Wed, Apr 11, 2012	11.66	11.73	11.50	11.72
4482	NYSE	FR	Tue, Apr 10, 2012	11.87	11.94	11.46	11.50
4481	NYSE	FR	Mon, Apr 9, 2012	11.87	11.95	11.81	11.86
4480	NYSE	FR	Thu, Apr 5, 2012	12.06	12.19	12.00	12.13
4479	NYSE	FR	Wed, Apr 4, 2012	12.29	12.34	12.13	12.16
4478	NYSE	FR	Tue, Apr 3, 2012	12.51	12.59	12.37	12.43
4477	NYSE	FR	Mon, Apr 2, 2012	12.30	12.56	12.23	12.50
4476	NYSE	FR	Fri, Mar 30, 2012	12.24	12.39	12.12	12.35
4475	NYSE	FR	Thu, Mar 29, 2012	12.04	12.17	11.92	12.13
4474	NYSE	FR	Wed, Mar 28, 2012	12.12	12.15	11.94	12.14
4473	NYSE	FR	Tue, Mar 27, 2012	12.10	12.22	12.03	12.07
4472	NYSE	FR	Mon, Mar 26, 2012	12.04	12.23	12.02	12.11
4471	NYSE	FR	Fri, Mar 23, 2012	11.86	11.91	11.71	11.86
4470	NYSE	FR	Thu, Mar 22, 2012	11.94	11.94	11.74	11.84
4469	NYSE	FR	Wed, Mar 21, 2012	12.20	12.22	12.06	12.06
4468	NYSE	FR	Tue, Mar 20, 2012	12.26	12.35	12.14	12.15
4467	NYSE	FR	Mon, Mar 19, 2012	12.27	12.49	12.21	12.38
4466	NYSE	FR	Fri, Mar 16, 2012	12.27	12.38	12.15	12.30
4465	NYSE	FR	Thu, Mar 15, 2012	12.20	12.32	12.01	12.26
4464	NYSE	FR	Wed, Mar 14, 2012	12.16	12.25	11.94	12.17
4463	NYSE	FR	Tue, Mar 13, 2012	11.97	12.17	11.93	12.16
4462	NYSE	FR	Mon, Mar 12, 2012	11.93	11.98	11.77	11.85
4461	NYSE	FR	Fri, Mar 9, 2012	11.97	12.18	11.88	11.91
4460	NYSE	FR	Thu, Mar 8, 2012	12.01	12.02	11.84	11.99
4459	NYSE	FR	Wed, Mar 7, 2012	11.82	11.95	11.69	11.93
4458	NYSE	FR	Tue, Mar 6, 2012	11.84	12.00	11.64	11.75
4457	NYSE	FR	Mon, Mar 5, 2012	11.71	12.00	11.56	12.00
4456	NYSE	FR	Fri, Mar 2, 2012	11.79	11.97	11.60	11.74
4455	NYSE	FR	Thu, Mar 1, 2012	11.86	12.00	11.76	11.85
4454	NYSE	FR	Wed, Feb 29, 2012	12.00	12.12	11.80	11.82
4453	NYSE	FR	Tue, Feb 28, 2012	11.98	12.09	11.80	11.93
4452	NYSE	FR	Mon, Feb 27, 2012	11.92	12.06	11.76	12.01
4451	NYSE	FR	Fri, Feb 24, 2012	12.14	12.17	11.93	12.01
4450	NYSE	FR	Thu, Feb 23, 2012	11.98	12.20	11.73	12.15
4449	NYSE	FR	Wed, Feb 22, 2012	11.75	11.87	11.64	11.64
4448	NYSE	FR	Tue, Feb 21, 2012	12.10	12.16	11.79	11.81
4447	NYSE	FR	Fri, Feb 17, 2012	12.15	12.22	12.00	12.10
4446	NYSE	FR	Thu, Feb 16, 2012	11.77	12.13	11.77	12.09
4445	NYSE	FR	Wed, Feb 15, 2012	11.89	11.93	11.65	11.79
4444	NYSE	FR	Tue, Feb 14, 2012	11.88	11.97	11.70	11.85
4443	NYSE	FR	Mon, Feb 13, 2012	11.94	12.00	11.81	11.93
4442	NYSE	FR	Fri, Feb 10, 2012	11.81	11.94	11.69	11.76
4441	NYSE	FR	Thu, Feb 9, 2012	11.99	12.08	11.85	12.02
4440	NYSE	FR	Wed, Feb 8, 2012	11.82	12.07	11.79	11.97
4439	NYSE	FR	Tue, Feb 7, 2012	11.94	12.00	11.75	11.83
4438	NYSE	FR	Mon, Feb 6, 2012	11.86	12.10	11.86	11.97
4437	NYSE	FR	Fri, Feb 3, 2012	11.87	11.96	11.74	11.93
4436	NYSE	FR	Thu, Feb 2, 2012	11.71	11.86	11.43	11.65
4435	NYSE	FR	Wed, Feb 1, 2012	11.53	11.74	11.49	11.66
4434	NYSE	FR	Tue, Jan 31, 2012	11.43	11.57	11.28	11.48
4433	NYSE	FR	Mon, Jan 30, 2012	11.55	11.56	11.29	11.44
4432	NYSE	FR	Fri, Jan 27, 2012	11.53	11.72	11.49	11.70
4431	NYSE	FR	Thu, Jan 26, 2012	11.55	11.64	11.50	11.61
4430	NYSE	FR	Wed, Jan 25, 2012	11.14	11.57	11.07	11.46
4429	NYSE	FR	Tue, Jan 24, 2012	10.91	11.24	10.85	11.19
4428	NYSE	FR	Mon, Jan 23, 2012	10.99	11.16	10.84	11.04
4427	NYSE	FR	Fri, Jan 20, 2012	10.88	11.05	10.88	11.03
4426	NYSE	FR	Thu, Jan 19, 2012	11.05	11.05	10.80	10.92
4425	NYSE	FR	Wed, Jan 18, 2012	10.64	11.01	10.63	11.00
4424	NYSE	FR	Tue, Jan 17, 2012	10.70	10.81	10.61	10.65
4423	NYSE	FR	Fri, Jan 13, 2012	10.48	10.68	10.37	10.61
4422	NYSE	FR	Thu, Jan 12, 2012	10.89	10.93	10.57	10.67
4421	NYSE	FR	Wed, Jan 11, 2012	10.53	10.87	10.50	10.85
4420	NYSE	FR	Tue, Jan 10, 2012	10.49	10.72	10.40	10.63
4419	NYSE	FR	Mon, Jan 9, 2012	10.23	10.36	10.18	10.30
4418	NYSE	FR	Fri, Jan 6, 2012	10.57	10.58	10.33	10.42
4417	NYSE	FR	Thu, Jan 5, 2012	10.43	10.59	10.17	10.59
4416	NYSE	FR	Wed, Jan 4, 2012	10.61	10.65	10.23	10.52
4415	NYSE	FR	Tue, Jan 3, 2012	10.47	10.77	10.47	10.71
4414	NYSE	FR	Fri, Dec 30, 2011	10.14	10.31	10.14	10.23
4413	NYSE	FR	Thu, Dec 29, 2011	9.97	10.13	9.94	10.13
4412	NYSE	FR	Wed, Dec 28, 2011	10.22	10.22	9.97	9.98
4411	NYSE	FR	Tue, Dec 27, 2011	10.08	10.25	10.01	10.22
4410	NYSE	FR	Fri, Dec 23, 2011	10.21	10.26	10.08	10.11
4409	NYSE	FR	Thu, Dec 22, 2011	9.99	10.36	9.96	10.16
4408	NYSE	FR	Wed, Dec 21, 2011	9.89	9.95	9.77	9.90
4407	NYSE	FR	Tue, Dec 20, 2011	9.62	10.00	9.55	9.91
4406	NYSE	FR	Mon, Dec 19, 2011	9.56	9.78	9.35	9.38
4405	NYSE	FR	Fri, Dec 16, 2011	9.66	9.83	9.40	9.51
4404	NYSE	FR	Thu, Dec 15, 2011	9.27	9.54	9.17	9.53
4403	NYSE	FR	Wed, Dec 14, 2011	9.16	9.28	9.03	9.08
4402	NYSE	FR	Tue, Dec 13, 2011	9.60	9.72	9.25	9.26
4401	NYSE	FR	Mon, Dec 12, 2011	9.70	9.72	9.35	9.52
4400	NYSE	FR	Fri, Dec 9, 2011	9.79	10.00	9.73	9.89
4399	NYSE	FR	Thu, Dec 8, 2011	9.93	10.01	9.70	9.75
4398	NYSE	FR	Wed, Dec 7, 2011	9.90	10.10	9.76	10.05
4397	NYSE	FR	Tue, Dec 6, 2011	9.94	10.04	9.82	9.96
4396	NYSE	FR	Mon, Dec 5, 2011	9.74	10.03	9.60	9.94
4395	NYSE	FR	Fri, Dec 2, 2011	9.47	9.68	9.42	9.53
4394	NYSE	FR	Thu, Dec 1, 2011	9.43	9.51	9.24	9.32
4393	NYSE	FR	Wed, Nov 30, 2011	9.34	9.51	9.25	9.50
4392	NYSE	FR	Tue, Nov 29, 2011	8.99	9.07	8.84	8.89
4391	NYSE	FR	Mon, Nov 28, 2011	8.91	9.14	8.82	8.96
4390	NYSE	FR	Fri, Nov 25, 2011	8.71	8.91	8.51	8.56
4389	NYSE	FR	Wed, Nov 23, 2011	9.00	9.01	8.62	8.68
4388	NYSE	FR	Tue, Nov 22, 2011	9.19	9.39	9.00	9.13
4387	NYSE	FR	Mon, Nov 21, 2011	9.19	9.23	9.00	9.21
4386	NYSE	FR	Fri, Nov 18, 2011	9.22	9.43	9.18	9.42
4385	NYSE	FR	Thu, Nov 17, 2011	9.36	9.44	9.15	9.20
4384	NYSE	FR	Wed, Nov 16, 2011	9.26	9.66	9.23	9.36
4383	NYSE	FR	Tue, Nov 15, 2011	9.23	9.53	9.07	9.41
4382	NYSE	FR	Mon, Nov 14, 2011	9.42	9.47	9.25	9.29
4381	NYSE	FR	Fri, Nov 11, 2011	9.46	9.59	9.29	9.45
4380	NYSE	FR	Thu, Nov 10, 2011	9.60	9.62	9.30	9.33
4379	NYSE	FR	Wed, Nov 9, 2011	9.70	9.76	9.34	9.38
4378	NYSE	FR	Tue, Nov 8, 2011	9.90	10.05	9.59	10.00
4377	NYSE	FR	Mon, Nov 7, 2011	9.94	10.10	9.53	9.81
4376	NYSE	FR	Fri, Nov 4, 2011	9.89	10.00	9.81	9.96
4375	NYSE	FR	Thu, Nov 3, 2011	9.89	10.09	9.55	10.06
4374	NYSE	FR	Wed, Nov 2, 2011	9.68	9.86	9.52	9.70
4373	NYSE	FR	Tue, Nov 1, 2011	9.35	9.64	9.26	9.40
4372	NYSE	FR	Mon, Oct 31, 2011	9.65	10.08	9.56	9.85
4371	NYSE	FR	Fri, Oct 28, 2011	10.13	10.27	9.84	9.91
4370	NYSE	FR	Thu, Oct 27, 2011	9.88	10.50	9.72	10.23
4369	NYSE	FR	Wed, Oct 26, 2011	9.84	9.84	9.26	9.54
4368	NYSE	FR	Tue, Oct 25, 2011	9.61	9.70	9.44	9.57
4367	NYSE	FR	Mon, Oct 24, 2011	9.33	9.81	9.23	9.75
4366	NYSE	FR	Fri, Oct 21, 2011	9.16	9.32	9.02	9.30
4365	NYSE	FR	Thu, Oct 20, 2011	8.87	8.97	8.69	8.95
4364	NYSE	FR	Wed, Oct 19, 2011	9.17	9.33	8.84	8.86
4363	NYSE	FR	Tue, Oct 18, 2011	8.89	9.29	8.77	9.21
4362	NYSE	FR	Mon, Oct 17, 2011	8.78	8.91	8.66	8.82
4361	NYSE	FR	Fri, Oct 14, 2011	8.70	8.95	8.63	8.84
4360	NYSE	FR	Thu, Oct 13, 2011	8.44	8.64	8.29	8.54
4359	NYSE	FR	Wed, Oct 12, 2011	8.48	8.95	8.40	8.54
4358	NYSE	FR	Tue, Oct 11, 2011	8.00	8.48	7.95	8.41
4357	NYSE	FR	Mon, Oct 10, 2011	7.83	8.17	7.81	8.11
4356	NYSE	FR	Fri, Oct 7, 2011	8.03	8.07	7.50	7.65
4355	NYSE	FR	Thu, Oct 6, 2011	7.57	8.02	7.52	8.01
4354	NYSE	FR	Wed, Oct 5, 2011	7.85	7.92	7.15	7.64
4353	NYSE	FR	Tue, Oct 4, 2011	7.45	7.89	7.17	7.87
4352	NYSE	FR	Mon, Oct 3, 2011	7.93	8.29	7.52	7.54
4351	NYSE	FR	Fri, Sep 30, 2011	8.05	8.22	8.00	8.00
4350	NYSE	FR	Thu, Sep 29, 2011	8.34	8.36	8.06	8.22
4349	NYSE	FR	Wed, Sep 28, 2011	8.54	8.56	8.08	8.13
4348	NYSE	FR	Tue, Sep 27, 2011	8.54	8.83	8.31	8.47
4347	NYSE	FR	Mon, Sep 26, 2011	8.38	8.38	8.07	8.36
4346	NYSE	FR	Fri, Sep 23, 2011	8.12	8.29	8.06	8.25
4345	NYSE	FR	Thu, Sep 22, 2011	8.15	8.43	8.02	8.12
4344	NYSE	FR	Wed, Sep 21, 2011	8.86	9.07	8.43	8.43
4343	NYSE	FR	Tue, Sep 20, 2011	9.20	9.36	8.95	8.95
4342	NYSE	FR	Mon, Sep 19, 2011	8.90	9.30	8.82	9.18
4341	NYSE	FR	Fri, Sep 16, 2011	8.75	9.17	8.62	9.17
4340	NYSE	FR	Thu, Sep 15, 2011	8.54	8.70	8.36	8.69
4339	NYSE	FR	Wed, Sep 14, 2011	8.46	8.59	8.18	8.42
4338	NYSE	FR	Tue, Sep 13, 2011	8.31	8.44	8.14	8.38
4337	NYSE	FR	Mon, Sep 12, 2011	8.05	8.39	8.02	8.25
4336	NYSE	FR	Fri, Sep 9, 2011	8.42	8.49	8.03	8.18
4335	NYSE	FR	Thu, Sep 8, 2011	8.58	8.88	8.48	8.61
4334	NYSE	FR	Wed, Sep 7, 2011	8.63	8.75	8.44	8.69
4333	NYSE	FR	Tue, Sep 6, 2011	8.24	8.51	8.16	8.41
4332	NYSE	FR	Fri, Sep 2, 2011	8.67	8.86	8.55	8.58
4331	NYSE	FR	Thu, Sep 1, 2011	9.49	9.57	8.90	8.97
4330	NYSE	FR	Wed, Aug 31, 2011	9.10	9.46	8.96	9.44
4329	NYSE	FR	Tue, Aug 30, 2011	8.57	9.06	8.38	9.01
4328	NYSE	FR	Mon, Aug 29, 2011	8.31	8.75	8.31	8.66
4327	NYSE	FR	Fri, Aug 26, 2011	8.06	8.30	8.00	8.20
4326	NYSE	FR	Thu, Aug 25, 2011	8.71	8.80	7.95	8.12
4325	NYSE	FR	Wed, Aug 24, 2011	8.61	8.80	8.40	8.54
4324	NYSE	FR	Tue, Aug 23, 2011	8.40	8.68	8.24	8.64
4323	NYSE	FR	Mon, Aug 22, 2011	8.51	8.51	8.01	8.33
4322	NYSE	FR	Fri, Aug 19, 2011	8.26	8.64	8.20	8.21
4321	NYSE	FR	Thu, Aug 18, 2011	8.86	8.98	8.44	8.55
4320	NYSE	FR	Wed, Aug 17, 2011	9.42	9.65	9.24	9.31
4319	NYSE	FR	Tue, Aug 16, 2011	9.44	9.61	9.25	9.37
4318	NYSE	FR	Mon, Aug 15, 2011	9.09	9.63	9.02	9.62
4317	NYSE	FR	Fri, Aug 12, 2011	8.89	9.21	8.71	8.99
4316	NYSE	FR	Thu, Aug 11, 2011	8.72	9.28	8.64	8.78
4315	NYSE	FR	Wed, Aug 10, 2011	9.02	9.41	8.63	8.68
4314	NYSE	FR	Tue, Aug 9, 2011	8.12	9.36	7.95	9.35
4313	NYSE	FR	Mon, Aug 8, 2011	8.79	9.22	7.80	7.81
4312	NYSE	FR	Fri, Aug 5, 2011	9.90	9.96	9.00	9.22
4311	NYSE	FR	Thu, Aug 4, 2011	10.57	10.70	9.70	9.71
4310	NYSE	FR	Wed, Aug 3, 2011	10.88	10.90	10.34	10.78
4309	NYSE	FR	Tue, Aug 2, 2011	11.88	11.89	10.88	10.88
4308	NYSE	FR	Mon, Aug 1, 2011	12.06	12.10	11.50	11.66
4307	NYSE	FR	Fri, Jul 29, 2011	11.80	11.98	11.62	11.85
4306	NYSE	FR	Thu, Jul 28, 2011	11.60	12.12	11.59	11.95
4305	NYSE	FR	Wed, Jul 27, 2011	12.08	12.12	11.49	11.50
4304	NYSE	FR	Tue, Jul 26, 2011	12.00	12.17	11.82	12.17
4303	NYSE	FR	Mon, Jul 25, 2011	11.95	12.19	11.89	12.02
4302	NYSE	FR	Fri, Jul 22, 2011	12.18	12.27	12.10	12.17
4301	NYSE	FR	Thu, Jul 21, 2011	12.05	12.24	12.02	12.17
4300	NYSE	FR	Wed, Jul 20, 2011	11.65	11.99	11.60	11.98
4299	NYSE	FR	Tue, Jul 19, 2011	11.51	11.73	11.44	11.61
4298	NYSE	FR	Mon, Jul 18, 2011	11.70	11.79	11.30	11.41
4297	NYSE	FR	Fri, Jul 15, 2011	11.62	11.83	11.50	11.77
4296	NYSE	FR	Thu, Jul 14, 2011	11.89	11.89	11.47	11.59
4295	NYSE	FR	Wed, Jul 13, 2011	11.99	12.06	11.80	11.84
4294	NYSE	FR	Tue, Jul 12, 2011	11.85	12.12	11.82	11.94
4293	NYSE	FR	Mon, Jul 11, 2011	11.99	12.10	11.80	11.89
4292	NYSE	FR	Fri, Jul 8, 2011	11.99	12.24	11.75	12.22
4291	NYSE	FR	Thu, Jul 7, 2011	12.10	12.24	12.00	12.23
4290	NYSE	FR	Wed, Jul 6, 2011	11.91	12.10	11.81	11.95
4289	NYSE	FR	Tue, Jul 5, 2011	11.70	12.00	11.68	11.98
4288	NYSE	FR	Fri, Jul 1, 2011	11.42	11.77	11.38	11.69
4287	NYSE	FR	Thu, Jun 30, 2011	11.40	11.48	11.24	11.45
4286	NYSE	FR	Wed, Jun 29, 2011	11.19	11.36	11.00	11.36
4285	NYSE	FR	Tue, Jun 28, 2011	11.03	11.15	10.99	11.10
4284	NYSE	FR	Mon, Jun 27, 2011	10.73	11.01	10.65	10.99
4283	NYSE	FR	Fri, Jun 24, 2011	11.01	11.04	10.65	10.74
4282	NYSE	FR	Thu, Jun 23, 2011	10.87	11.09	10.53	10.97
4281	NYSE	FR	Wed, Jun 22, 2011	11.12	11.33	11.07	11.07
4280	NYSE	FR	Tue, Jun 21, 2011	11.21	11.26	11.05	11.17
4279	NYSE	FR	Mon, Jun 20, 2011	11.00	11.19	10.93	11.10
4278	NYSE	FR	Fri, Jun 17, 2011	10.87	11.09	10.71	11.01
4277	NYSE	FR	Thu, Jun 16, 2011	10.56	10.81	10.43	10.68
4276	NYSE	FR	Wed, Jun 15, 2011	10.59	10.71	10.41	10.51
4275	NYSE	FR	Tue, Jun 14, 2011	10.77	10.93	10.65	10.75
4274	NYSE	FR	Mon, Jun 13, 2011	11.14	11.20	10.55	10.62
4273	NYSE	FR	Fri, Jun 10, 2011	10.80	10.91	10.52	10.56
4272	NYSE	FR	Thu, Jun 9, 2011	11.24	11.24	10.90	10.95
4271	NYSE	FR	Wed, Jun 8, 2011	11.40	11.51	11.19	11.19
4270	NYSE	FR	Tue, Jun 7, 2011	11.51	11.61	11.42	11.45
4269	NYSE	FR	Mon, Jun 6, 2011	11.61	11.82	11.40	11.42
4268	NYSE	FR	Fri, Jun 3, 2011	11.62	11.81	11.09	11.71
4267	NYSE	FR	Thu, Jun 2, 2011	11.84	11.99	11.65	11.85
4266	NYSE	FR	Wed, Jun 1, 2011	12.08	12.11	11.69	11.83
4265	NYSE	FR	Tue, May 31, 2011	12.37	12.58	12.32	12.58
4264	NYSE	FR	Fri, May 27, 2011	12.10	12.27	12.03	12.25
4263	NYSE	FR	Thu, May 26, 2011	11.75	12.11	11.75	12.04
4262	NYSE	FR	Wed, May 25, 2011	11.69	11.95	11.55	11.87
4261	NYSE	FR	Tue, May 24, 2011	11.72	11.85	11.54	11.74
4260	NYSE	FR	Mon, May 23, 2011	11.54	11.76	11.44	11.70
4259	NYSE	FR	Fri, May 20, 2011	11.84	11.93	11.64	11.77
4258	NYSE	FR	Thu, May 19, 2011	11.81	11.96	11.67	11.94
4257	NYSE	FR	Wed, May 18, 2011	11.57	11.70	11.43	11.68
4256	NYSE	FR	Tue, May 17, 2011	11.30	11.59	11.25	11.54
4255	NYSE	FR	Mon, May 16, 2011	11.71	11.91	11.39	11.42
4254	NYSE	FR	Fri, May 13, 2011	12.03	12.10	11.77	11.79
4253	NYSE	FR	Thu, May 12, 2011	11.81	12.02	11.65	11.99
4252	NYSE	FR	Wed, May 11, 2011	12.39	12.43	11.81	11.83
4251	NYSE	FR	Tue, May 10, 2011	12.19	12.44	12.13	12.41
4250	NYSE	FR	Mon, May 9, 2011	11.87	12.20	11.76	12.06
4249	NYSE	FR	Fri, May 6, 2011	12.06	12.26	11.88	11.95
4248	NYSE	FR	Thu, May 5, 2011	11.75	12.03	11.69	11.91
4247	NYSE	FR	Wed, May 4, 2011	12.04	12.10	11.74	11.85
4246	NYSE	FR	Tue, May 3, 2011	12.38	12.61	11.84	12.02
4245	NYSE	FR	Mon, May 2, 2011	12.57	12.66	12.45	12.46
4244	NYSE	FR	Fri, Apr 29, 2011	12.44	12.55	12.35	12.52
4243	NYSE	FR	Thu, Apr 28, 2011	12.31	12.58	12.28	12.46
4242	NYSE	FR	Wed, Apr 27, 2011	12.43	12.50	12.11	12.40
4241	NYSE	FR	Tue, Apr 26, 2011	12.57	12.60	12.39	12.43
4240	NYSE	FR	Mon, Apr 25, 2011	12.61	12.68	12.44	12.53
4239	NYSE	FR	Thu, Apr 21, 2011	12.87	12.91	12.41	12.67
4238	NYSE	FR	Wed, Apr 20, 2011	12.59	12.65	12.46	12.63
4237	NYSE	FR	Tue, Apr 19, 2011	12.39	12.50	12.16	12.39
4236	NYSE	FR	Mon, Apr 18, 2011	12.29	12.42	12.07	12.34
4235	NYSE	FR	Fri, Apr 15, 2011	12.38	12.63	12.16	12.52
4234	NYSE	FR	Thu, Apr 14, 2011	12.00	12.47	11.92	12.30
4233	NYSE	FR	Wed, Apr 13, 2011	11.98	12.08	11.87	12.06
4232	NYSE	FR	Tue, Apr 12, 2011	11.82	12.00	11.78	11.93
4231	NYSE	FR	Mon, Apr 11, 2011	12.01	12.12	11.81	11.93
4230	NYSE	FR	Fri, Apr 8, 2011	12.13	12.13	11.90	12.04
4229	NYSE	FR	Thu, Apr 7, 2011	12.12	12.12	11.84	12.03
4228	NYSE	FR	Wed, Apr 6, 2011	12.12	12.24	12.02	12.13
4227	NYSE	FR	Tue, Apr 5, 2011	11.82	12.15	11.82	12.02
4226	NYSE	FR	Mon, Apr 4, 2011	12.01	12.03	11.74	11.90
4225	NYSE	FR	Fri, Apr 1, 2011	11.92	12.14	11.86	12.00
4224	NYSE	FR	Thu, Mar 31, 2011	11.43	11.90	11.33	11.89
4223	NYSE	FR	Wed, Mar 30, 2011	11.50	11.53	11.39	11.50
4222	NYSE	FR	Tue, Mar 29, 2011	11.31	11.47	11.25	11.43
4221	NYSE	FR	Mon, Mar 28, 2011	11.26	11.34	11.23	11.32
4220	NYSE	FR	Fri, Mar 25, 2011	11.00	11.22	10.96	11.21
4219	NYSE	FR	Thu, Mar 24, 2011	10.90	10.97	10.80	10.94
4218	NYSE	FR	Wed, Mar 23, 2011	10.87	10.91	10.41	10.82
4217	NYSE	FR	Tue, Mar 22, 2011	10.78	10.95	10.56	10.95
4216	NYSE	FR	Mon, Mar 21, 2011	10.67	10.80	10.60	10.75
4215	NYSE	FR	Fri, Mar 18, 2011	10.43	10.78	10.32	10.49
4214	NYSE	FR	Thu, Mar 17, 2011	10.34	10.46	10.14	10.29
4213	NYSE	FR	Wed, Mar 16, 2011	10.25	10.37	10.01	10.06
4212	NYSE	FR	Tue, Mar 15, 2011	10.11	10.41	10.11	10.29
4211	NYSE	FR	Mon, Mar 14, 2011	10.45	10.56	10.30	10.47
4210	NYSE	FR	Fri, Mar 11, 2011	10.61	10.88	10.32	10.60
4209	NYSE	FR	Thu, Mar 10, 2011	11.25	11.26	10.75	10.77
4208	NYSE	FR	Wed, Mar 9, 2011	11.43	11.43	11.33	11.38
4207	NYSE	FR	Tue, Mar 8, 2011	11.26	11.57	11.20	11.43
4206	NYSE	FR	Mon, Mar 7, 2011	11.48	11.59	11.05	11.22
4205	NYSE	FR	Fri, Mar 4, 2011	11.75	11.75	11.10	11.39
4204	NYSE	FR	Thu, Mar 3, 2011	11.20	11.91	11.17	11.87
4203	NYSE	FR	Wed, Mar 2, 2011	10.78	11.20	10.67	11.02
4202	NYSE	FR	Tue, Mar 1, 2011	11.30	11.38	10.64	10.80
4201	NYSE	FR	Mon, Feb 28, 2011	11.01	11.26	10.95	11.21
4200	NYSE	FR	Fri, Feb 25, 2011	10.58	11.03	10.57	10.95
4199	NYSE	FR	Thu, Feb 24, 2011	10.41	10.92	10.09	10.52
4198	NYSE	FR	Wed, Feb 23, 2011	11.34	11.40	10.86	11.22
4197	NYSE	FR	Tue, Feb 22, 2011	11.51	11.95	11.25	11.28
4196	NYSE	FR	Fri, Feb 18, 2011	11.64	11.88	11.56	11.65
4195	NYSE	FR	Thu, Feb 17, 2011	11.40	11.75	11.37	11.62
4194	NYSE	FR	Wed, Feb 16, 2011	11.15	11.56	11.13	11.40
4193	NYSE	FR	Tue, Feb 15, 2011	11.00	11.15	10.94	11.12
4192	NYSE	FR	Mon, Feb 14, 2011	10.74	11.11	10.72	11.11
4191	NYSE	FR	Fri, Feb 11, 2011	10.56	10.77	10.51	10.76
4190	NYSE	FR	Thu, Feb 10, 2011	10.43	10.71	10.40	10.58
4189	NYSE	FR	Wed, Feb 9, 2011	10.64	10.73	10.42	10.50
4188	NYSE	FR	Tue, Feb 8, 2011	10.61	10.83	10.60	10.70
4187	NYSE	FR	Mon, Feb 7, 2011	10.39	10.75	10.39	10.63
4186	NYSE	FR	Fri, Feb 4, 2011	10.43	10.50	10.21	10.39
4185	NYSE	FR	Thu, Feb 3, 2011	10.30	10.50	10.20	10.44
4184	NYSE	FR	Wed, Feb 2, 2011	10.19	10.46	10.18	10.35
4183	NYSE	FR	Tue, Feb 1, 2011	10.29	10.39	10.04	10.23
4182	NYSE	FR	Mon, Jan 31, 2011	10.00	10.38	10.00	10.22
4181	NYSE	FR	Fri, Jan 28, 2011	10.26	10.30	9.88	9.98
4180	NYSE	FR	Thu, Jan 27, 2011	9.90	10.44	9.90	10.21
4179	NYSE	FR	Wed, Jan 26, 2011	9.80	9.92	9.56	9.72
4178	NYSE	FR	Tue, Jan 25, 2011	10.10	10.37	10.07	10.23
4177	NYSE	FR	Mon, Jan 24, 2011	9.94	10.18	9.94	10.15
4176	NYSE	FR	Fri, Jan 21, 2011	9.99	10.04	9.90	9.96
4175	NYSE	FR	Thu, Jan 20, 2011	9.82	10.13	9.67	9.87
4174	NYSE	FR	Wed, Jan 19, 2011	10.22	10.30	9.89	9.90
4173	NYSE	FR	Tue, Jan 18, 2011	10.18	10.24	10.14	10.19
4172	NYSE	FR	Fri, Jan 14, 2011	10.13	10.24	10.01	10.17
4171	NYSE	FR	Thu, Jan 13, 2011	9.97	10.17	9.93	10.13
4170	NYSE	FR	Wed, Jan 12, 2011	9.93	10.03	9.82	9.98
4169	NYSE	FR	Tue, Jan 11, 2011	9.85	9.87	9.61	9.84
4168	NYSE	FR	Mon, Jan 10, 2011	9.45	9.80	9.43	9.78
4167	NYSE	FR	Fri, Jan 7, 2011	9.46	9.59	9.41	9.54
4166	NYSE	FR	Thu, Jan 6, 2011	9.38	9.47	9.24	9.45
4165	NYSE	FR	Wed, Jan 5, 2011	9.49	9.54	9.35	9.48
4164	NYSE	FR	Tue, Jan 4, 2011	9.55	9.84	9.37	9.45
4163	NYSE	FR	Mon, Jan 3, 2011	8.83	9.67	8.73	9.49
4162	NYSE	FR	Fri, Dec 31, 2010	8.70	8.80	8.59	8.76
4161	NYSE	FR	Thu, Dec 30, 2010	8.73	8.88	8.65	8.75
4160	NYSE	FR	Wed, Dec 29, 2010	8.69	8.85	8.64	8.78
4159	NYSE	FR	Tue, Dec 28, 2010	8.48	8.64	8.46	8.63
4158	NYSE	FR	Mon, Dec 27, 2010	8.24	8.49	8.20	8.46
4157	NYSE	FR	Thu, Dec 23, 2010	8.46	8.57	8.28	8.29
4156	NYSE	FR	Wed, Dec 22, 2010	8.50	8.60	8.40	8.47
4155	NYSE	FR	Tue, Dec 21, 2010	8.20	8.62	8.20	8.47
4154	NYSE	FR	Mon, Dec 20, 2010	8.03	8.24	7.98	8.14
4153	NYSE	FR	Fri, Dec 17, 2010	7.95	8.10	7.85	8.03
4152	NYSE	FR	Thu, Dec 16, 2010	7.78	8.16	7.74	7.97
4151	NYSE	FR	Wed, Dec 15, 2010	8.01	8.03	7.72	7.75
4150	NYSE	FR	Tue, Dec 14, 2010	8.29	8.31	7.98	8.05
4149	NYSE	FR	Mon, Dec 13, 2010	8.62	8.66	8.28	8.29
4148	NYSE	FR	Fri, Dec 10, 2010	8.41	8.71	8.34	8.60
4147	NYSE	FR	Thu, Dec 9, 2010	8.24	8.42	8.16	8.37
4146	NYSE	FR	Wed, Dec 8, 2010	8.30	8.33	8.14	8.16
4145	NYSE	FR	Tue, Dec 7, 2010	8.39	8.49	8.29	8.29
4144	NYSE	FR	Mon, Dec 6, 2010	7.97	8.31	7.90	8.26
4143	NYSE	FR	Fri, Dec 3, 2010	7.86	8.11	7.86	8.01
4142	NYSE	FR	Thu, Dec 2, 2010	7.70	7.96	7.70	7.96
4141	NYSE	FR	Wed, Dec 1, 2010	7.80	7.89	7.65	7.65
4140	NYSE	FR	Tue, Nov 30, 2010	7.62	7.67	7.50	7.61
4139	NYSE	FR	Mon, Nov 29, 2010	7.45	7.70	7.39	7.68
4138	NYSE	FR	Fri, Nov 26, 2010	7.49	7.69	7.49	7.54
4137	NYSE	FR	Wed, Nov 24, 2010	7.45	7.62	7.39	7.56
4136	NYSE	FR	Tue, Nov 23, 2010	7.23	7.44	7.17	7.36
4135	NYSE	FR	Mon, Nov 22, 2010	7.36	7.49	7.25	7.38
4134	NYSE	FR	Fri, Nov 19, 2010	7.21	7.44	7.06	7.41
4133	NYSE	FR	Thu, Nov 18, 2010	7.10	7.49	7.10	7.26
4132	NYSE	FR	Wed, Nov 17, 2010	6.93	7.09	6.85	7.03
4131	NYSE	FR	Tue, Nov 16, 2010	7.10	7.12	6.83	6.92
4130	NYSE	FR	Mon, Nov 15, 2010	7.27	7.41	7.12	7.19
4129	NYSE	FR	Fri, Nov 12, 2010	7.42	7.49	6.86	7.27
4128	NYSE	FR	Thu, Nov 11, 2010	7.61	7.75	7.55	7.56
4127	NYSE	FR	Wed, Nov 10, 2010	7.58	7.81	7.38	7.72
4126	NYSE	FR	Tue, Nov 9, 2010	7.95	8.00	7.54	7.61
4125	NYSE	FR	Mon, Nov 8, 2010	7.82	8.01	7.73	7.94
4124	NYSE	FR	Fri, Nov 5, 2010	7.90	8.06	7.79	7.80
4123	NYSE	FR	Thu, Nov 4, 2010	7.82	7.91	7.75	7.88
4122	NYSE	FR	Wed, Nov 3, 2010	7.55	7.76	7.54	7.65
4121	NYSE	FR	Tue, Nov 2, 2010	7.43	7.55	7.27	7.50
4120	NYSE	FR	Mon, Nov 1, 2010	7.40	7.56	7.24	7.35
4119	NYSE	FR	Fri, Oct 29, 2010	7.22	7.36	7.14	7.33
4118	NYSE	FR	Thu, Oct 28, 2010	7.28	7.32	7.00	7.24
4117	NYSE	FR	Wed, Oct 27, 2010	6.38	7.36	6.38	7.19
4116	NYSE	FR	Tue, Oct 26, 2010	7.11	7.42	6.52	6.62
4115	NYSE	FR	Mon, Oct 25, 2010	6.77	7.11	6.68	6.96
4114	NYSE	FR	Fri, Oct 22, 2010	6.44	6.79	6.40	6.70
4113	NYSE	FR	Thu, Oct 21, 2010	6.33	6.62	6.33	6.41
4112	NYSE	FR	Wed, Oct 20, 2010	6.11	6.39	6.11	6.26
4111	NYSE	FR	Tue, Oct 19, 2010	6.08	6.22	5.90	6.08
4110	NYSE	FR	Mon, Oct 18, 2010	6.20	6.25	6.06	6.24
4109	NYSE	FR	Fri, Oct 15, 2010	6.08	6.25	5.98	6.17
4108	NYSE	FR	Thu, Oct 14, 2010	6.05	6.09	5.95	6.01
4107	NYSE	FR	Wed, Oct 13, 2010	5.80	6.12	5.77	6.07
4106	NYSE	FR	Tue, Oct 12, 2010	5.65	5.78	5.60	5.76
4105	NYSE	FR	Mon, Oct 11, 2010	5.59	5.80	5.47	5.70
4104	NYSE	FR	Fri, Oct 8, 2010	5.36	5.69	5.34	5.66
4103	NYSE	FR	Thu, Oct 7, 2010	5.34	5.42	5.25	5.37
4102	NYSE	FR	Wed, Oct 6, 2010	5.17	5.31	5.10	5.28
4101	NYSE	FR	Tue, Oct 5, 2010	5.06	5.22	4.96	5.20
4100	NYSE	FR	Mon, Oct 4, 2010	5.10	5.10	4.90	4.99
4099	NYSE	FR	Fri, Oct 1, 2010	5.10	5.16	5.02	5.11
4098	NYSE	FR	Thu, Sep 30, 2010	5.07	5.15	5.00	5.07
4097	NYSE	FR	Wed, Sep 29, 2010	5.16	5.16	4.95	5.02
4096	NYSE	FR	Tue, Sep 28, 2010	5.00	5.17	4.86	5.17
4095	NYSE	FR	Mon, Sep 27, 2010	5.12	5.12	4.95	4.96
4094	NYSE	FR	Fri, Sep 24, 2010	4.90	5.15	4.84	5.13
4093	NYSE	FR	Thu, Sep 23, 2010	4.93	4.99	4.77	4.78
4092	NYSE	FR	Wed, Sep 22, 2010	5.33	5.35	5.00	5.00
4091	NYSE	FR	Tue, Sep 21, 2010	5.27	5.40	5.16	5.37
4090	NYSE	FR	Mon, Sep 20, 2010	5.00	5.40	4.91	5.26
4089	NYSE	FR	Fri, Sep 17, 2010	5.12	5.17	4.98	4.98
4088	NYSE	FR	Thu, Sep 16, 2010	5.05	5.15	4.94	5.06
4087	NYSE	FR	Wed, Sep 15, 2010	5.06	5.14	5.00	5.10
4086	NYSE	FR	Tue, Sep 14, 2010	5.21	5.25	5.09	5.10
4085	NYSE	FR	Mon, Sep 13, 2010	4.99	5.26	4.91	5.24
4084	NYSE	FR	Fri, Sep 10, 2010	4.59	4.94	4.57	4.92
4083	NYSE	FR	Thu, Sep 9, 2010	4.58	4.66	4.50	4.56
4082	NYSE	FR	Wed, Sep 8, 2010	4.48	4.58	4.42	4.48
4081	NYSE	FR	Tue, Sep 7, 2010	4.67	4.69	4.47	4.47
4080	NYSE	FR	Fri, Sep 3, 2010	4.69	4.80	4.67	4.70
4079	NYSE	FR	Thu, Sep 2, 2010	4.55	4.65	4.49	4.60
4078	NYSE	FR	Wed, Sep 1, 2010	4.36	4.59	4.32	4.58
4077	NYSE	FR	Tue, Aug 31, 2010	4.25	4.36	4.25	4.25
4076	NYSE	FR	Mon, Aug 30, 2010	4.46	4.49	4.26	4.26
4075	NYSE	FR	Fri, Aug 27, 2010	4.30	4.50	4.16	4.50
4074	NYSE	FR	Thu, Aug 26, 2010	4.47	4.57	4.27	4.27
4073	NYSE	FR	Wed, Aug 25, 2010	4.24	4.45	4.16	4.44
4072	NYSE	FR	Tue, Aug 24, 2010	4.25	4.63	4.22	4.28
4071	NYSE	FR	Mon, Aug 23, 2010	4.60	4.68	4.36	4.37
4070	NYSE	FR	Fri, Aug 20, 2010	4.35	4.53	4.25	4.51
4069	NYSE	FR	Thu, Aug 19, 2010	4.69	4.71	4.36	4.40
4068	NYSE	FR	Wed, Aug 18, 2010	4.71	4.73	4.60	4.70
4067	NYSE	FR	Tue, Aug 17, 2010	4.81	4.85	4.71	4.73
4066	NYSE	FR	Mon, Aug 16, 2010	4.59	4.78	4.51	4.71
4065	NYSE	FR	Fri, Aug 13, 2010	4.66	4.76	4.59	4.65
4064	NYSE	FR	Thu, Aug 12, 2010	4.70	4.80	4.60	4.69
4063	NYSE	FR	Wed, Aug 11, 2010	5.07	5.13	4.80	4.83
4062	NYSE	FR	Tue, Aug 10, 2010	5.21	5.34	5.07	5.24
4061	NYSE	FR	Mon, Aug 9, 2010	5.26	5.32	5.12	5.30
4060	NYSE	FR	Fri, Aug 6, 2010	5.22	5.35	4.95	5.18
4059	NYSE	FR	Thu, Aug 5, 2010	5.10	5.44	5.10	5.24
4058	NYSE	FR	Wed, Aug 4, 2010	4.92	5.16	4.92	5.09
4057	NYSE	FR	Tue, Aug 3, 2010	4.46	4.94	4.34	4.84
4056	NYSE	FR	Mon, Aug 2, 2010	4.32	4.45	4.28	4.37
4055	NYSE	FR	Fri, Jul 30, 2010	4.13	4.27	4.06	4.22
4054	NYSE	FR	Thu, Jul 29, 2010	4.27	4.38	4.13	4.18
4053	NYSE	FR	Wed, Jul 28, 2010	4.27	4.35	4.17	4.23
4052	NYSE	FR	Tue, Jul 27, 2010	4.55	4.67	4.25	4.27
4051	NYSE	FR	Mon, Jul 26, 2010	4.20	4.48	4.16	4.48
4050	NYSE	FR	Fri, Jul 23, 2010	3.99	4.15	3.90	4.14
4049	NYSE	FR	Thu, Jul 22, 2010	3.83	4.07	3.79	4.03
4048	NYSE	FR	Wed, Jul 21, 2010	3.91	4.07	3.69	3.76
4047	NYSE	FR	Tue, Jul 20, 2010	3.84	3.88	3.70	3.86
4046	NYSE	FR	Mon, Jul 19, 2010	4.01	4.05	3.73	3.85
4045	NYSE	FR	Fri, Jul 16, 2010	4.43	4.43	3.96	4.01
4044	NYSE	FR	Thu, Jul 15, 2010	4.72	4.79	4.41	4.47
4043	NYSE	FR	Wed, Jul 14, 2010	4.64	4.74	4.48	4.72
4042	NYSE	FR	Tue, Jul 13, 2010	4.58	4.67	4.51	4.66
4041	NYSE	FR	Mon, Jul 12, 2010	4.45	4.57	4.39	4.46
4040	NYSE	FR	Fri, Jul 9, 2010	4.37	4.49	4.33	4.46
4039	NYSE	FR	Thu, Jul 8, 2010	4.54	4.65	4.27	4.39
4038	NYSE	FR	Wed, Jul 7, 2010	4.30	4.48	4.15	4.48
4037	NYSE	FR	Tue, Jul 6, 2010	4.59	4.83	4.17	4.21
4036	NYSE	FR	Fri, Jul 2, 2010	4.64	4.70	4.32	4.39
4035	NYSE	FR	Thu, Jul 1, 2010	4.80	4.81	4.45	4.59
4034	NYSE	FR	Wed, Jun 30, 2010	5.16	5.20	4.80	4.82
4033	NYSE	FR	Tue, Jun 29, 2010	5.30	5.38	5.11	5.17
4032	NYSE	FR	Mon, Jun 28, 2010	5.69	5.82	5.40	5.43
4031	NYSE	FR	Fri, Jun 25, 2010	5.64	5.80	5.56	5.66
4030	NYSE	FR	Thu, Jun 24, 2010	5.85	5.91	5.61	5.61
4029	NYSE	FR	Wed, Jun 23, 2010	5.97	6.08	5.86	5.92
4028	NYSE	FR	Tue, Jun 22, 2010	6.29	6.36	5.98	6.00
4027	NYSE	FR	Mon, Jun 21, 2010	6.24	6.46	6.15	6.27
4026	NYSE	FR	Fri, Jun 18, 2010	6.25	6.38	6.10	6.11
4025	NYSE	FR	Thu, Jun 17, 2010	6.25	6.30	6.06	6.19
4024	NYSE	FR	Wed, Jun 16, 2010	6.16	6.37	6.10	6.23
4023	NYSE	FR	Tue, Jun 15, 2010	6.10	6.34	6.00	6.30
4022	NYSE	FR	Mon, Jun 14, 2010	5.80	6.16	5.80	6.02
4021	NYSE	FR	Fri, Jun 11, 2010	5.59	5.84	5.48	5.78
4020	NYSE	FR	Thu, Jun 10, 2010	5.54	5.73	5.46	5.69
4019	NYSE	FR	Wed, Jun 9, 2010	5.46	5.52	5.29	5.40
4018	NYSE	FR	Tue, Jun 8, 2010	5.50	5.69	5.16	5.35
4017	NYSE	FR	Mon, Jun 7, 2010	5.82	5.89	5.46	5.47
4016	NYSE	FR	Fri, Jun 4, 2010	6.18	6.23	5.72	5.75
4015	NYSE	FR	Thu, Jun 3, 2010	6.49	6.55	6.27	6.36
4014	NYSE	FR	Wed, Jun 2, 2010	6.38	6.40	6.18	6.40
4013	NYSE	FR	Tue, Jun 1, 2010	6.61	6.63	6.35	6.35
4012	NYSE	FR	Fri, May 28, 2010	6.75	6.89	6.59	6.69
4011	NYSE	FR	Thu, May 27, 2010	6.58	6.80	6.47	6.80
4010	NYSE	FR	Wed, May 26, 2010	6.55	6.81	6.32	6.36
4009	NYSE	FR	Tue, May 25, 2010	6.13	6.52	6.01	6.45
4008	NYSE	FR	Mon, May 24, 2010	6.52	6.68	6.37	6.40
4007	NYSE	FR	Fri, May 21, 2010	6.30	6.57	6.13	6.52
4006	NYSE	FR	Thu, May 20, 2010	6.64	6.75	6.34	6.45
4005	NYSE	FR	Wed, May 19, 2010	6.88	7.10	6.56	6.91
4004	NYSE	FR	Tue, May 18, 2010	7.61	7.61	6.92	6.99
4003	NYSE	FR	Mon, May 17, 2010	7.47	7.68	7.05	7.42
4002	NYSE	FR	Fri, May 14, 2010	7.57	7.69	7.30	7.40
4001	NYSE	FR	Thu, May 13, 2010	8.11	8.15	7.67	7.74
4000	NYSE	FR	Wed, May 12, 2010	7.79	8.13	7.72	8.12
3999	NYSE	FR	Tue, May 11, 2010	7.56	7.96	7.45	7.80
3998	NYSE	FR	Mon, May 10, 2010	7.59	7.99	7.53	7.71
3997	NYSE	FR	Fri, May 7, 2010	7.71	7.71	7.06	7.17
3996	NYSE	FR	Thu, May 6, 2010	7.95	8.13	6.77	7.63
3995	NYSE	FR	Wed, May 5, 2010	7.88	8.37	7.88	8.00
3994	NYSE	FR	Tue, May 4, 2010	7.75	8.26	7.54	8.10
3993	NYSE	FR	Mon, May 3, 2010	8.02	8.46	7.98	8.07
3992	NYSE	FR	Fri, Apr 30, 2010	8.37	8.56	7.94	7.98
3991	NYSE	FR	Thu, Apr 29, 2010	7.99	8.40	7.76	8.38
3990	NYSE	FR	Wed, Apr 28, 2010	8.52	8.52	7.81	7.86
3989	NYSE	FR	Tue, Apr 27, 2010	8.96	9.06	8.43	8.44
3988	NYSE	FR	Mon, Apr 26, 2010	9.00	9.10	8.93	9.01
3987	NYSE	FR	Fri, Apr 23, 2010	8.73	9.04	8.64	9.00
3986	NYSE	FR	Thu, Apr 22, 2010	8.34	8.78	8.22	8.74
3985	NYSE	FR	Wed, Apr 21, 2010	8.50	8.61	8.37	8.46
3984	NYSE	FR	Tue, Apr 20, 2010	8.40	8.53	8.15	8.50
3983	NYSE	FR	Mon, Apr 19, 2010	8.09	8.35	7.95	8.33
3982	NYSE	FR	Fri, Apr 16, 2010	8.42	8.45	8.16	8.17
3981	NYSE	FR	Thu, Apr 15, 2010	8.51	8.73	8.34	8.35
3980	NYSE	FR	Wed, Apr 14, 2010	8.88	8.92	8.55	8.63
3979	NYSE	FR	Tue, Apr 13, 2010	8.56	8.93	8.53	8.77
3978	NYSE	FR	Mon, Apr 12, 2010	8.69	8.81	8.45	8.61
3977	NYSE	FR	Fri, Apr 9, 2010	8.56	8.76	8.40	8.66
3976	NYSE	FR	Thu, Apr 8, 2010	8.70	8.91	8.43	8.45
3975	NYSE	FR	Wed, Apr 7, 2010	9.02	9.33	8.67	8.71
3974	NYSE	FR	Tue, Apr 6, 2010	8.31	9.15	8.29	8.98
3973	NYSE	FR	Mon, Apr 5, 2010	7.72	8.36	7.72	8.35
3972	NYSE	FR	Thu, Apr 1, 2010	7.87	7.98	7.61	7.71
3971	NYSE	FR	Wed, Mar 31, 2010	7.93	8.01	7.76	7.76
3970	NYSE	FR	Tue, Mar 30, 2010	8.29	8.34	7.90	7.94
3969	NYSE	FR	Mon, Mar 29, 2010	8.31	8.43	8.19	8.29
3968	NYSE	FR	Fri, Mar 26, 2010	7.94	8.28	7.90	8.19
3967	NYSE	FR	Thu, Mar 25, 2010	8.04	8.43	7.83	7.87
3966	NYSE	FR	Wed, Mar 24, 2010	7.55	8.01	7.52	7.96
3965	NYSE	FR	Tue, Mar 23, 2010	7.46	7.73	7.38	7.59
3964	NYSE	FR	Mon, Mar 22, 2010	7.16	7.49	7.10	7.44
3963	NYSE	FR	Fri, Mar 19, 2010	7.26	7.42	7.15	7.27
3962	NYSE	FR	Thu, Mar 18, 2010	7.45	7.48	7.20	7.27
3961	NYSE	FR	Wed, Mar 17, 2010	7.46	7.90	7.38	7.49
3960	NYSE	FR	Tue, Mar 16, 2010	7.05	7.38	7.01	7.33
3959	NYSE	FR	Mon, Mar 15, 2010	7.00	7.03	6.85	7.02
3958	NYSE	FR	Fri, Mar 12, 2010	6.84	7.20	6.75	7.02
3957	NYSE	FR	Thu, Mar 11, 2010	6.99	7.00	6.77	6.84
3956	NYSE	FR	Wed, Mar 10, 2010	6.59	7.05	6.51	7.05
3955	NYSE	FR	Tue, Mar 9, 2010	6.39	6.76	6.31	6.59
3954	NYSE	FR	Mon, Mar 8, 2010	6.21	6.54	6.17	6.45
3953	NYSE	FR	Fri, Mar 5, 2010	6.08	6.22	6.00	6.21
3952	NYSE	FR	Thu, Mar 4, 2010	5.89	6.02	5.85	6.00
3951	NYSE	FR	Wed, Mar 3, 2010	5.87	5.92	5.84	5.86
3950	NYSE	FR	Tue, Mar 2, 2010	5.61	5.87	5.58	5.82
3949	NYSE	FR	Mon, Mar 1, 2010	5.56	5.70	5.51	5.61
3948	NYSE	FR	Fri, Feb 26, 2010	5.50	5.58	5.42	5.53
3947	NYSE	FR	Thu, Feb 25, 2010	5.09	5.50	5.02	5.47
3946	NYSE	FR	Wed, Feb 24, 2010	5.24	5.34	5.18	5.20
3945	NYSE	FR	Tue, Feb 23, 2010	5.30	5.32	5.17	5.22
3944	NYSE	FR	Mon, Feb 22, 2010	5.41	5.45	5.25	5.30
3943	NYSE	FR	Fri, Feb 19, 2010	5.18	5.44	5.18	5.41
3942	NYSE	FR	Thu, Feb 18, 2010	5.10	5.20	5.05	5.19
3941	NYSE	FR	Wed, Feb 17, 2010	5.13	5.19	5.06	5.12
3940	NYSE	FR	Tue, Feb 16, 2010	4.81	5.17	4.79	5.10
3939	NYSE	FR	Fri, Feb 12, 2010	4.76	4.82	4.76	4.77
3938	NYSE	FR	Thu, Feb 11, 2010	4.81	4.86	4.74	4.81
3937	NYSE	FR	Wed, Feb 10, 2010	4.86	4.89	4.80	4.82
3936	NYSE	FR	Tue, Feb 9, 2010	4.97	5.02	4.82	4.84
3935	NYSE	FR	Mon, Feb 8, 2010	4.81	5.03	4.74	4.88
3934	NYSE	FR	Fri, Feb 5, 2010	4.84	4.91	4.64	4.80
3933	NYSE	FR	Thu, Feb 4, 2010	5.06	5.08	4.78	4.81
3932	NYSE	FR	Wed, Feb 3, 2010	5.22	5.31	5.08	5.13
3931	NYSE	FR	Tue, Feb 2, 2010	5.10	5.23	5.07	5.21
3930	NYSE	FR	Mon, Feb 1, 2010	5.20	5.24	5.05	5.12
3929	NYSE	FR	Fri, Jan 29, 2010	5.26	5.33	5.05	5.12
3928	NYSE	FR	Thu, Jan 28, 2010	5.38	5.43	5.19	5.24
3927	NYSE	FR	Wed, Jan 27, 2010	5.30	5.36	5.22	5.34
3926	NYSE	FR	Tue, Jan 26, 2010	5.38	5.47	5.28	5.33
3925	NYSE	FR	Mon, Jan 25, 2010	5.44	5.66	5.30	5.43
3924	NYSE	FR	Fri, Jan 22, 2010	5.43	5.65	5.31	5.34
3923	NYSE	FR	Thu, Jan 21, 2010	5.91	5.99	5.47	5.48
3922	NYSE	FR	Wed, Jan 20, 2010	6.02	6.05	5.85	5.87
3921	NYSE	FR	Tue, Jan 19, 2010	5.73	6.13	5.72	6.12
3920	NYSE	FR	Fri, Jan 15, 2010	5.75	5.81	5.57	5.73
3919	NYSE	FR	Thu, Jan 14, 2010	5.59	5.73	5.51	5.69
3918	NYSE	FR	Wed, Jan 13, 2010	5.56	5.78	5.47	5.64
3917	NYSE	FR	Tue, Jan 12, 2010	5.49	5.56	5.43	5.53
3916	NYSE	FR	Mon, Jan 11, 2010	5.54	5.60	5.36	5.58
3915	NYSE	FR	Fri, Jan 8, 2010	5.48	5.62	5.42	5.43
3914	NYSE	FR	Thu, Jan 7, 2010	5.25	5.55	5.24	5.55
3913	NYSE	FR	Wed, Jan 6, 2010	5.58	5.66	5.40	5.43
3912	NYSE	FR	Tue, Jan 5, 2010	5.50	5.67	5.45	5.57
3911	NYSE	FR	Mon, Jan 4, 2010	5.37	5.47	5.24	5.46
3910	NYSE	FR	Thu, Dec 31, 2009	5.38	5.48	5.21	5.23
3909	NYSE	FR	Wed, Dec 30, 2009	5.28	5.40	5.23	5.39
3908	NYSE	FR	Tue, Dec 29, 2009	5.27	5.40	5.24	5.35
3907	NYSE	FR	Mon, Dec 28, 2009	5.22	5.30	5.14	5.23
3906	NYSE	FR	Thu, Dec 24, 2009	5.11	5.22	5.11	5.20
3905	NYSE	FR	Wed, Dec 23, 2009	5.08	5.24	5.06	5.12
3904	NYSE	FR	Tue, Dec 22, 2009	5.10	5.10	4.96	5.04
3903	NYSE	FR	Mon, Dec 21, 2009	5.16	5.16	5.01	5.09
3902	NYSE	FR	Fri, Dec 18, 2009	4.99	5.06	4.82	5.05
3901	NYSE	FR	Thu, Dec 17, 2009	5.06	5.07	4.82	4.95
3900	NYSE	FR	Wed, Dec 16, 2009	5.09	5.15	5.01	5.07
3899	NYSE	FR	Tue, Dec 15, 2009	5.07	5.19	4.98	4.98
3898	NYSE	FR	Mon, Dec 14, 2009	5.12	5.20	5.06	5.12
3897	NYSE	FR	Fri, Dec 11, 2009	4.87	5.12	4.83	5.08
3896	NYSE	FR	Thu, Dec 10, 2009	4.84	5.00	4.68	4.82
3895	NYSE	FR	Wed, Dec 9, 2009	4.74	4.86	4.63	4.78
3894	NYSE	FR	Tue, Dec 8, 2009	4.81	4.95	4.76	4.81
3893	NYSE	FR	Mon, Dec 7, 2009	4.86	5.07	4.82	4.89
3892	NYSE	FR	Fri, Dec 4, 2009	4.77	4.89	4.62	4.86
3891	NYSE	FR	Thu, Dec 3, 2009	4.57	4.89	4.55	4.59
3890	NYSE	FR	Wed, Dec 2, 2009	4.70	4.77	4.48	4.56
3889	NYSE	FR	Tue, Dec 1, 2009	4.52	4.74	4.51	4.72
3888	NYSE	FR	Mon, Nov 30, 2009	4.34	4.51	4.28	4.46
3887	NYSE	FR	Fri, Nov 27, 2009	4.37	4.45	4.30	4.36
3886	NYSE	FR	Wed, Nov 25, 2009	4.59	4.67	4.54	4.55
3885	NYSE	FR	Tue, Nov 24, 2009	4.67	4.73	4.54	4.57
3884	NYSE	FR	Mon, Nov 23, 2009	4.68	4.90	4.58	4.65
3883	NYSE	FR	Fri, Nov 20, 2009	4.55	4.74	4.53	4.61
3882	NYSE	FR	Thu, Nov 19, 2009	4.56	4.74	4.49	4.60
3881	NYSE	FR	Wed, Nov 18, 2009	4.73	4.73	4.51	4.62
3880	NYSE	FR	Tue, Nov 17, 2009	4.84	4.85	4.55	4.71
3879	NYSE	FR	Mon, Nov 16, 2009	4.99	5.02	4.76	4.78
3878	NYSE	FR	Fri, Nov 13, 2009	4.72	4.99	4.72	4.99
3877	NYSE	FR	Thu, Nov 12, 2009	4.54	4.85	4.50	4.73
3876	NYSE	FR	Wed, Nov 11, 2009	4.43	4.64	4.40	4.54
3875	NYSE	FR	Tue, Nov 10, 2009	4.55	4.63	4.32	4.41
3874	NYSE	FR	Mon, Nov 9, 2009	4.26	4.55	4.25	4.55
3873	NYSE	FR	Fri, Nov 6, 2009	4.26	4.38	4.18	4.23
3872	NYSE	FR	Thu, Nov 5, 2009	4.54	4.56	4.25	4.34
3871	NYSE	FR	Wed, Nov 4, 2009	4.30	4.43	4.06	4.06
3870	NYSE	FR	Tue, Nov 3, 2009	4.19	4.31	4.08	4.27
3869	NYSE	FR	Mon, Nov 2, 2009	4.39	4.47	3.93	4.28
3868	NYSE	FR	Fri, Oct 30, 2009	4.80	4.88	4.34	4.35
3867	NYSE	FR	Thu, Oct 29, 2009	4.58	4.97	4.53	4.85
3866	NYSE	FR	Wed, Oct 28, 2009	4.79	4.84	4.43	4.43
3865	NYSE	FR	Tue, Oct 27, 2009	4.87	4.96	4.79	4.80
3864	NYSE	FR	Mon, Oct 26, 2009	5.00	5.14	4.82	4.88
3863	NYSE	FR	Fri, Oct 23, 2009	5.12	5.28	4.96	4.99
3862	NYSE	FR	Thu, Oct 22, 2009	5.06	5.13	4.87	5.12
3861	NYSE	FR	Wed, Oct 21, 2009	5.07	5.33	4.99	5.02
3860	NYSE	FR	Tue, Oct 20, 2009	5.17	5.18	5.01	5.10
3859	NYSE	FR	Mon, Oct 19, 2009	5.24	5.29	5.06	5.17
3858	NYSE	FR	Fri, Oct 16, 2009	5.25	5.30	5.11	5.20
3857	NYSE	FR	Thu, Oct 15, 2009	5.36	5.41	5.26	5.30
3856	NYSE	FR	Wed, Oct 14, 2009	5.53	5.55	5.25	5.35
3855	NYSE	FR	Tue, Oct 13, 2009	5.60	5.68	5.29	5.32
3854	NYSE	FR	Mon, Oct 12, 2009	5.93	5.99	5.55	5.60
3853	NYSE	FR	Fri, Oct 9, 2009	5.76	5.99	5.67	5.95
3852	NYSE	FR	Thu, Oct 8, 2009	5.50	5.80	5.48	5.79
3851	NYSE	FR	Wed, Oct 7, 2009	5.42	5.62	5.33	5.48
3850	NYSE	FR	Tue, Oct 6, 2009	5.69	5.80	5.40	5.52
3849	NYSE	FR	Mon, Oct 5, 2009	5.29	5.74	5.20	5.61
3848	NYSE	FR	Fri, Oct 2, 2009	4.96	5.40	4.90	5.25
3847	NYSE	FR	Thu, Oct 1, 2009	5.24	5.27	4.82	5.12
3846	NYSE	FR	Wed, Sep 30, 2009	5.73	5.74	5.20	5.25
3845	NYSE	FR	Tue, Sep 29, 2009	6.03	6.30	5.80	5.89
3844	NYSE	FR	Mon, Sep 28, 2009	6.54	6.70	6.34	6.67
3843	NYSE	FR	Fri, Sep 25, 2009	6.00	6.73	5.96	6.47
3842	NYSE	FR	Thu, Sep 24, 2009	6.77	6.87	5.94	6.05
3841	NYSE	FR	Wed, Sep 23, 2009	6.79	7.48	6.70	6.70
3840	NYSE	FR	Tue, Sep 22, 2009	5.77	6.88	5.77	6.79
3839	NYSE	FR	Mon, Sep 21, 2009	5.84	6.09	5.15	5.67
3838	NYSE	FR	Fri, Sep 18, 2009	6.00	6.11	5.75	5.93
3837	NYSE	FR	Thu, Sep 17, 2009	6.06	6.30	5.92	5.98
3836	NYSE	FR	Wed, Sep 16, 2009	5.73	6.10	5.70	6.06
3835	NYSE	FR	Tue, Sep 15, 2009	5.51	5.74	5.39	5.68
3834	NYSE	FR	Mon, Sep 14, 2009	4.96	5.44	4.96	5.43
3833	NYSE	FR	Fri, Sep 11, 2009	5.14	5.15	4.90	5.06
3832	NYSE	FR	Thu, Sep 10, 2009	4.96	5.14	4.85	5.14
3831	NYSE	FR	Wed, Sep 9, 2009	4.85	5.00	4.77	4.99
3830	NYSE	FR	Tue, Sep 8, 2009	4.99	5.05	4.80	4.84
3829	NYSE	FR	Fri, Sep 4, 2009	4.99	5.03	4.86	5.00
3828	NYSE	FR	Thu, Sep 3, 2009	5.04	5.08	4.88	4.98
3827	NYSE	FR	Wed, Sep 2, 2009	4.85	5.17	4.83	5.00
3826	NYSE	FR	Tue, Sep 1, 2009	5.14	5.30	4.91	4.94
3825	NYSE	FR	Mon, Aug 31, 2009	5.24	5.33	5.18	5.23
3824	NYSE	FR	Fri, Aug 28, 2009	5.46	5.50	5.23	5.33
3823	NYSE	FR	Thu, Aug 27, 2009	5.41	5.44	5.15	5.43
3822	NYSE	FR	Wed, Aug 26, 2009	5.59	5.63	5.35	5.52
3821	NYSE	FR	Tue, Aug 25, 2009	5.56	5.67	5.46	5.59
3820	NYSE	FR	Mon, Aug 24, 2009	5.64	5.74	5.32	5.47
3819	NYSE	FR	Fri, Aug 21, 2009	5.47	5.69	5.40	5.55
3818	NYSE	FR	Thu, Aug 20, 2009	5.23	5.57	5.15	5.39
3817	NYSE	FR	Wed, Aug 19, 2009	5.36	5.47	5.24	5.26
3816	NYSE	FR	Tue, Aug 18, 2009	5.36	5.62	5.31	5.59
3815	NYSE	FR	Mon, Aug 17, 2009	5.59	5.62	5.30	5.36
3814	NYSE	FR	Fri, Aug 14, 2009	5.97	6.14	5.83	5.89
3813	NYSE	FR	Thu, Aug 13, 2009	5.91	6.10	5.62	6.02
3812	NYSE	FR	Wed, Aug 12, 2009	5.56	6.00	5.51	5.89
3811	NYSE	FR	Tue, Aug 11, 2009	5.16	5.80	5.16	5.49
3810	NYSE	FR	Mon, Aug 10, 2009	4.96	5.29	4.95	5.28
3809	NYSE	FR	Fri, Aug 7, 2009	5.01	5.14	4.91	4.99
3808	NYSE	FR	Thu, Aug 6, 2009	5.24	5.35	4.93	4.97
3807	NYSE	FR	Wed, Aug 5, 2009	5.27	5.48	4.90	5.22
3806	NYSE	FR	Tue, Aug 4, 2009	4.42	4.96	4.33	4.80
3805	NYSE	FR	Mon, Aug 3, 2009	4.34	4.44	4.22	4.43
3804	NYSE	FR	Fri, Jul 31, 2009	4.17	4.24	4.05	4.24
3803	NYSE	FR	Thu, Jul 30, 2009	4.14	4.26	4.01	4.19
3802	NYSE	FR	Wed, Jul 29, 2009	4.14	4.20	4.01	4.05
3801	NYSE	FR	Tue, Jul 28, 2009	4.19	4.38	4.14	4.22
3800	NYSE	FR	Mon, Jul 27, 2009	4.19	4.34	4.14	4.30
3799	NYSE	FR	Fri, Jul 24, 2009	4.03	4.24	3.94	4.20
3798	NYSE	FR	Thu, Jul 23, 2009	3.83	4.19	3.78	4.09
3797	NYSE	FR	Wed, Jul 22, 2009	3.90	3.91	3.77	3.80
3796	NYSE	FR	Tue, Jul 21, 2009	4.18	4.21	3.93	3.95
3795	NYSE	FR	Mon, Jul 20, 2009	4.31	4.45	4.06	4.15
3794	NYSE	FR	Fri, Jul 17, 2009	4.33	4.40	4.00	4.11
3793	NYSE	FR	Thu, Jul 16, 2009	4.57	4.57	4.27	4.39
3792	NYSE	FR	Wed, Jul 15, 2009	4.45	4.70	4.38	4.60
3791	NYSE	FR	Tue, Jul 14, 2009	4.28	4.39	4.08	4.34
3790	NYSE	FR	Mon, Jul 13, 2009	3.75	4.30	3.71	4.30
3789	NYSE	FR	Fri, Jul 10, 2009	3.68	3.78	3.52	3.68
3788	NYSE	FR	Thu, Jul 9, 2009	3.80	3.89	3.72	3.74
3787	NYSE	FR	Wed, Jul 8, 2009	4.15	4.15	3.61	3.72
3786	NYSE	FR	Tue, Jul 7, 2009	4.08	4.13	3.83	4.09
3785	NYSE	FR	Mon, Jul 6, 2009	4.42	4.45	4.00	4.08
3784	NYSE	FR	Thu, Jul 2, 2009	4.36	4.50	4.16	4.50
3783	NYSE	FR	Wed, Jul 1, 2009	4.43	4.55	4.38	4.46
3782	NYSE	FR	Tue, Jun 30, 2009	4.77	4.82	4.35	4.35
3781	NYSE	FR	Mon, Jun 29, 2009	4.85	4.85	4.44	4.74
3780	NYSE	FR	Fri, Jun 26, 2009	4.29	4.82	4.28	4.82
3779	NYSE	FR	Thu, Jun 25, 2009	4.23	4.40	4.15	4.39
3778	NYSE	FR	Wed, Jun 24, 2009	4.35	4.44	4.22	4.24
3777	NYSE	FR	Tue, Jun 23, 2009	4.36	4.55	4.14	4.27
3776	NYSE	FR	Mon, Jun 22, 2009	4.86	4.86	4.25	4.31
3775	NYSE	FR	Fri, Jun 19, 2009	4.50	4.71	4.37	4.70
3774	NYSE	FR	Thu, Jun 18, 2009	4.51	4.71	4.30	4.37
3773	NYSE	FR	Wed, Jun 17, 2009	4.82	4.82	4.42	4.55
3772	NYSE	FR	Tue, Jun 16, 2009	5.02	5.16	4.63	4.85
3771	NYSE	FR	Mon, Jun 15, 2009	5.30	5.35	4.96	5.00
3770	NYSE	FR	Fri, Jun 12, 2009	5.03	5.39	4.90	5.38
3769	NYSE	FR	Thu, Jun 11, 2009	5.21	5.32	5.00	5.03
3768	NYSE	FR	Wed, Jun 10, 2009	5.61	5.61	5.10	5.17
3767	NYSE	FR	Tue, Jun 9, 2009	5.66	5.67	5.27	5.46
3766	NYSE	FR	Mon, Jun 8, 2009	5.91	5.95	5.33	5.58
3765	NYSE	FR	Fri, Jun 5, 2009	6.01	6.34	5.85	5.89
3764	NYSE	FR	Thu, Jun 4, 2009	4.65	5.97	4.30	5.74
3763	NYSE	FR	Wed, Jun 3, 2009	4.26	4.60	4.03	4.17
3762	NYSE	FR	Tue, Jun 2, 2009	4.49	4.64	4.26	4.32
3761	NYSE	FR	Mon, Jun 1, 2009	4.09	4.59	4.08	4.53
3760	NYSE	FR	Fri, May 29, 2009	4.13	4.29	4.02	4.03
3759	NYSE	FR	Thu, May 28, 2009	4.13	4.16	3.82	4.13
3758	NYSE	FR	Wed, May 27, 2009	4.38	4.44	3.90	3.95
3757	NYSE	FR	Tue, May 26, 2009	4.11	4.65	4.07	4.42
3756	NYSE	FR	Fri, May 22, 2009	4.57	4.64	4.22	4.24
3755	NYSE	FR	Thu, May 21, 2009	4.51	4.68	4.27	4.53
3754	NYSE	FR	Wed, May 20, 2009	5.17	5.26	4.59	4.62
3753	NYSE	FR	Tue, May 19, 2009	5.20	5.29	4.83	5.10
3752	NYSE	FR	Mon, May 18, 2009	4.97	5.26	4.66	5.25
3751	NYSE	FR	Fri, May 15, 2009	4.85	5.10	4.73	4.82
3750	NYSE	FR	Thu, May 14, 2009	4.45	4.92	4.14	4.90
3749	NYSE	FR	Wed, May 13, 2009	5.16	5.36	4.50	4.50
3748	NYSE	FR	Tue, May 12, 2009	5.82	6.07	5.10	5.39
3747	NYSE	FR	Mon, May 11, 2009	5.96	6.30	5.85	5.88
3746	NYSE	FR	Fri, May 8, 2009	5.58	6.55	5.37	6.30
3745	NYSE	FR	Thu, May 7, 2009	6.14	7.54	5.25	5.31
3744	NYSE	FR	Wed, May 6, 2009	5.42	6.14	5.42	6.10
3743	NYSE	FR	Tue, May 5, 2009	5.52	5.59	5.05	5.25
3742	NYSE	FR	Mon, May 4, 2009	4.59	5.72	4.46	5.60
3741	NYSE	FR	Fri, May 1, 2009	4.10	4.69	3.90	4.38
3740	NYSE	FR	Thu, Apr 30, 2009	4.09	4.18	3.68	3.77
3739	NYSE	FR	Wed, Apr 29, 2009	3.66	4.15	3.51	3.88
3738	NYSE	FR	Tue, Apr 28, 2009	3.46	3.63	3.31	3.50
3737	NYSE	FR	Mon, Apr 27, 2009	3.76	3.85	3.25	3.54
3736	NYSE	FR	Fri, Apr 24, 2009	3.39	3.81	3.34	3.73
3735	NYSE	FR	Thu, Apr 23, 2009	3.48	3.48	3.13	3.36
3734	NYSE	FR	Wed, Apr 22, 2009	3.39	3.54	3.19	3.48
3733	NYSE	FR	Tue, Apr 21, 2009	2.95	3.54	2.74	3.53
3732	NYSE	FR	Mon, Apr 20, 2009	3.79	3.79	2.96	2.96
3731	NYSE	FR	Fri, Apr 17, 2009	3.62	4.38	3.46	3.88
3730	NYSE	FR	Thu, Apr 16, 2009	3.43	3.85	3.10	3.63
3729	NYSE	FR	Wed, Apr 15, 2009	3.09	3.41	2.90	3.39
3728	NYSE	FR	Tue, Apr 14, 2009	3.47	3.73	3.10	3.12
3727	NYSE	FR	Mon, Apr 13, 2009	3.37	3.63	3.07	3.48
3726	NYSE	FR	Thu, Apr 9, 2009	2.63	3.35	2.61	3.35
3725	NYSE	FR	Wed, Apr 8, 2009	2.43	2.65	2.37	2.53
3724	NYSE	FR	Tue, Apr 7, 2009	2.55	2.60	2.39	2.40
3723	NYSE	FR	Mon, Apr 6, 2009	2.72	2.72	2.46	2.66
3722	NYSE	FR	Fri, Apr 3, 2009	2.56	2.82	2.41	2.78
3721	NYSE	FR	Thu, Apr 2, 2009	2.59	2.62	2.38	2.58
3720	NYSE	FR	Wed, Apr 1, 2009	2.35	2.54	2.31	2.50
3719	NYSE	FR	Tue, Mar 31, 2009	2.23	2.47	2.22	2.45
3718	NYSE	FR	Mon, Mar 30, 2009	2.24	2.37	2.15	2.15
3717	NYSE	FR	Fri, Mar 27, 2009	2.65	2.65	2.35	2.35
3716	NYSE	FR	Thu, Mar 26, 2009	2.55	2.69	2.45	2.67
3715	NYSE	FR	Wed, Mar 25, 2009	2.55	3.00	2.21	2.40
3714	NYSE	FR	Tue, Mar 24, 2009	2.85	2.95	2.50	2.50
3713	NYSE	FR	Mon, Mar 23, 2009	2.42	2.94	2.42	2.93
3712	NYSE	FR	Fri, Mar 20, 2009	2.81	2.81	2.45	2.45
3711	NYSE	FR	Thu, Mar 19, 2009	3.11	3.11	2.73	2.76
3710	NYSE	FR	Wed, Mar 18, 2009	2.90	3.04	2.40	3.04
3709	NYSE	FR	Tue, Mar 17, 2009	2.69	2.91	2.56	2.91
3708	NYSE	FR	Mon, Mar 16, 2009	3.17	3.29	2.63	2.63
3707	NYSE	FR	Fri, Mar 13, 2009	3.20	3.24	2.92	3.04
3706	NYSE	FR	Thu, Mar 12, 2009	2.56	3.25	2.55	3.11
3705	NYSE	FR	Wed, Mar 11, 2009	2.92	3.05	2.53	2.68
3704	NYSE	FR	Tue, Mar 10, 2009	2.46	3.00	2.35	2.98
3703	NYSE	FR	Mon, Mar 9, 2009	2.33	2.39	2.06	2.30
3702	NYSE	FR	Fri, Mar 6, 2009	2.03	2.59	1.90	2.51
3701	NYSE	FR	Thu, Mar 5, 2009	2.12	2.33	2.03	2.03
3700	NYSE	FR	Wed, Mar 4, 2009	1.93	2.14	1.84	2.09
3699	NYSE	FR	Tue, Mar 3, 2009	2.23	2.74	1.76	1.91
3698	NYSE	FR	Mon, Mar 2, 2009	2.25	2.51	2.10	2.10
3697	NYSE	FR	Fri, Feb 27, 2009	2.53	2.57	2.21	2.21
3696	NYSE	FR	Thu, Feb 26, 2009	2.90	2.98	2.50	2.52
3695	NYSE	FR	Wed, Feb 25, 2009	3.05	3.13	2.69	2.84
3694	NYSE	FR	Tue, Feb 24, 2009	2.88	3.06	2.51	3.01
3693	NYSE	FR	Mon, Feb 23, 2009	3.24	3.30	2.70	2.75
3692	NYSE	FR	Fri, Feb 20, 2009	3.06	3.28	2.95	3.21
3691	NYSE	FR	Thu, Feb 19, 2009	3.54	3.71	3.13	3.15
3690	NYSE	FR	Wed, Feb 18, 2009	3.43	3.43	3.03	3.40
3689	NYSE	FR	Tue, Feb 17, 2009	3.24	3.67	3.24	3.28
3688	NYSE	FR	Fri, Feb 13, 2009	4.13	4.35	3.60	3.62
3687	NYSE	FR	Thu, Feb 12, 2009	4.24	4.40	3.90	4.04
3686	NYSE	FR	Wed, Feb 11, 2009	4.59	4.65	4.17	4.37
3685	NYSE	FR	Tue, Feb 10, 2009	5.22	5.22	4.47	4.53
3684	NYSE	FR	Mon, Feb 9, 2009	5.19	5.32	4.82	5.14
3683	NYSE	FR	Fri, Feb 6, 2009	4.67	5.23	4.56	5.20
3682	NYSE	FR	Thu, Feb 5, 2009	4.90	4.96	4.32	4.67
3681	NYSE	FR	Wed, Feb 4, 2009	5.37	5.62	4.95	4.99
3680	NYSE	FR	Tue, Feb 3, 2009	5.29	5.45	5.14	5.38
3679	NYSE	FR	Mon, Feb 2, 2009	5.36	5.51	5.11	5.34
3678	NYSE	FR	Fri, Jan 30, 2009	5.79	6.04	5.34	5.44
3677	NYSE	FR	Thu, Jan 29, 2009	6.50	6.50	5.77	5.82
3676	NYSE	FR	Wed, Jan 28, 2009	6.14	6.62	6.11	6.50
3675	NYSE	FR	Tue, Jan 27, 2009	6.22	6.47	6.02	6.09
3674	NYSE	FR	Mon, Jan 26, 2009	6.30	6.67	6.06	6.20
3673	NYSE	FR	Fri, Jan 23, 2009	5.74	6.33	5.63	6.30
3672	NYSE	FR	Thu, Jan 22, 2009	5.98	6.46	5.82	5.90
3671	NYSE	FR	Wed, Jan 21, 2009	5.66	6.46	5.55	6.22
3670	NYSE	FR	Tue, Jan 20, 2009	6.41	6.55	5.50	5.57
3669	NYSE	FR	Fri, Jan 16, 2009	6.77	6.82	6.11	6.73
3668	NYSE	FR	Thu, Jan 15, 2009	6.73	6.80	5.85	6.40
3667	NYSE	FR	Wed, Jan 14, 2009	7.08	7.51	6.53	6.68
3666	NYSE	FR	Tue, Jan 13, 2009	7.36	7.59	7.10	7.41
3665	NYSE	FR	Mon, Jan 12, 2009	7.45	7.82	7.07	7.42
3664	NYSE	FR	Fri, Jan 9, 2009	7.27	7.31	6.96	7.03
3663	NYSE	FR	Thu, Jan 8, 2009	7.01	7.45	6.74	7.31
3662	NYSE	FR	Wed, Jan 7, 2009	7.13	7.35	6.99	7.08
3661	NYSE	FR	Tue, Jan 6, 2009	7.18	7.45	6.82	7.40
3660	NYSE	FR	Mon, Jan 5, 2009	6.97	7.31	6.60	6.97
3659	NYSE	FR	Fri, Jan 2, 2009	7.57	7.70	6.88	6.96
3658	NYSE	FR	Wed, Dec 31, 2008	7.03	7.75	6.79	7.55
3657	NYSE	FR	Tue, Dec 30, 2008	7.10	7.21	6.70	7.11
3656	NYSE	FR	Mon, Dec 29, 2008	7.44	7.45	6.91	6.94
3655	NYSE	FR	Fri, Dec 26, 2008	7.64	8.02	7.45	7.62
3654	NYSE	FR	Wed, Dec 24, 2008	7.56	7.71	7.26	7.66
3653	NYSE	FR	Tue, Dec 23, 2008	7.57	7.76	7.32	7.56
3652	NYSE	FR	Mon, Dec 22, 2008	7.86	7.86	7.02	7.51
3651	NYSE	FR	Fri, Dec 19, 2008	7.75	7.86	7.07	7.86
3650	NYSE	FR	Thu, Dec 18, 2008	7.70	7.86	7.02	7.25
3649	NYSE	FR	Wed, Dec 17, 2008	7.45	8.15	7.03	7.84
3648	NYSE	FR	Tue, Dec 16, 2008	7.02	8.00	6.53	7.68
3647	NYSE	FR	Mon, Dec 15, 2008	7.89	7.98	6.56	6.89
3646	NYSE	FR	Fri, Dec 12, 2008	6.55	7.97	6.32	7.86
3645	NYSE	FR	Thu, Dec 11, 2008	8.01	8.37	6.58	6.76
3644	NYSE	FR	Wed, Dec 10, 2008	7.76	8.44	7.64	8.38
3643	NYSE	FR	Tue, Dec 9, 2008	8.04	8.60	7.00	7.70
3642	NYSE	FR	Mon, Dec 8, 2008	8.29	8.62	7.86	8.26
3641	NYSE	FR	Fri, Dec 5, 2008	6.35	9.34	6.22	7.84
3640	NYSE	FR	Thu, Dec 4, 2008	7.13	7.77	6.42	6.49
3639	NYSE	FR	Wed, Dec 3, 2008	6.46	7.10	6.05	7.10
3638	NYSE	FR	Tue, Dec 2, 2008	6.07	7.96	5.66	7.21
3637	NYSE	FR	Mon, Dec 1, 2008	8.15	8.50	5.87	5.89
3636	NYSE	FR	Fri, Nov 28, 2008	7.87	8.65	7.57	8.65
3635	NYSE	FR	Wed, Nov 26, 2008	7.19	8.00	6.80	7.99
3634	NYSE	FR	Tue, Nov 25, 2008	8.04	8.30	6.31	7.56
3633	NYSE	FR	Mon, Nov 24, 2008	6.82	7.96	6.19	7.96
3632	NYSE	FR	Fri, Nov 21, 2008	6.00	7.06	5.61	6.52
3631	NYSE	FR	Thu, Nov 20, 2008	5.10	6.07	4.70	5.75
3630	NYSE	FR	Wed, Nov 19, 2008	6.35	6.39	5.06	5.10
3629	NYSE	FR	Tue, Nov 18, 2008	6.51	6.76	5.90	6.45
3628	NYSE	FR	Mon, Nov 17, 2008	7.17	7.25	6.44	6.46
3627	NYSE	FR	Fri, Nov 14, 2008	8.34	8.34	6.51	7.03
3626	NYSE	FR	Thu, Nov 13, 2008	6.30	8.62	6.30	8.62
3625	NYSE	FR	Wed, Nov 12, 2008	7.06	7.23	6.10	6.22
3624	NYSE	FR	Tue, Nov 11, 2008	7.52	7.73	7.03	7.19
3623	NYSE	FR	Mon, Nov 10, 2008	9.21	9.50	7.50	7.53
3622	NYSE	FR	Fri, Nov 7, 2008	8.76	9.04	8.10	9.04
3621	NYSE	FR	Thu, Nov 6, 2008	9.05	9.33	8.64	8.64
3620	NYSE	FR	Wed, Nov 5, 2008	10.65	10.65	8.98	9.04
3619	NYSE	FR	Tue, Nov 4, 2008	10.09	10.66	10.04	10.66
3618	NYSE	FR	Mon, Nov 3, 2008	10.25	10.29	9.85	10.08
3617	NYSE	FR	Fri, Oct 31, 2008	9.15	10.34	8.89	10.34
3616	NYSE	FR	Thu, Oct 30, 2008	7.48	9.96	7.34	9.54
3615	NYSE	FR	Wed, Oct 29, 2008	6.15	6.74	5.20	6.31
3614	NYSE	FR	Tue, Oct 28, 2008	6.22	6.29	5.03	6.10
3613	NYSE	FR	Mon, Oct 27, 2008	6.79	7.83	5.92	5.92
3612	NYSE	FR	Fri, Oct 24, 2008	7.44	7.54	6.67	6.85
3611	NYSE	FR	Thu, Oct 23, 2008	10.01	10.69	7.42	7.94
3610	NYSE	FR	Wed, Oct 22, 2008	11.14	11.48	9.98	10.17
3609	NYSE	FR	Tue, Oct 21, 2008	12.39	12.63	11.37	11.46
3608	NYSE	FR	Mon, Oct 20, 2008	12.95	13.06	12.02	12.62
3607	NYSE	FR	Fri, Oct 17, 2008	12.77	13.85	11.04	12.75
3606	NYSE	FR	Thu, Oct 16, 2008	13.28	13.68	12.20	12.88
3605	NYSE	FR	Wed, Oct 15, 2008	15.00	15.36	12.83	12.86
3604	NYSE	FR	Tue, Oct 14, 2008	18.10	18.10	14.56	15.39
3603	NYSE	FR	Mon, Oct 13, 2008	17.62	17.62	15.06	17.05
3602	NYSE	FR	Fri, Oct 10, 2008	14.50	16.25	12.84	16.25
3601	NYSE	FR	Thu, Oct 9, 2008	16.66	16.98	14.07	15.02
3600	NYSE	FR	Wed, Oct 8, 2008	17.22	20.06	16.31	16.57
3599	NYSE	FR	Tue, Oct 7, 2008	17.97	18.50	17.72	18.05
3598	NYSE	FR	Mon, Oct 6, 2008	19.22	19.22	17.00	18.00
3597	NYSE	FR	Fri, Oct 3, 2008	24.70	24.79	18.32	20.15
3596	NYSE	FR	Thu, Oct 2, 2008	28.34	28.34	26.28	27.53
3595	NYSE	FR	Wed, Oct 1, 2008	29.69	29.69	27.97	28.39
3594	NYSE	FR	Tue, Sep 30, 2008	28.94	30.50	27.57	28.68
3593	NYSE	FR	Mon, Sep 29, 2008	28.31	28.98	27.00	27.77
3592	NYSE	FR	Fri, Sep 26, 2008	28.00	29.20	27.04	29.20
3591	NYSE	FR	Thu, Sep 25, 2008	28.82	29.78	28.44	29.36
3590	NYSE	FR	Wed, Sep 24, 2008	28.53	29.55	28.53	29.01
3589	NYSE	FR	Tue, Sep 23, 2008	29.49	30.32	28.88	29.07
3588	NYSE	FR	Mon, Sep 22, 2008	30.73	30.79	28.81	29.39
3587	NYSE	FR	Fri, Sep 19, 2008	31.67	33.17	27.16	32.13
3586	NYSE	FR	Thu, Sep 18, 2008	27.00	31.00	25.34	31.00
3585	NYSE	FR	Wed, Sep 17, 2008	25.76	26.92	25.36	26.81
3584	NYSE	FR	Tue, Sep 16, 2008	24.69	26.60	23.78	26.60
3583	NYSE	FR	Mon, Sep 15, 2008	24.99	25.95	24.18	24.67
3582	NYSE	FR	Fri, Sep 12, 2008	24.53	25.50	24.35	25.49
3581	NYSE	FR	Thu, Sep 11, 2008	25.59	25.59	24.04	24.90
3580	NYSE	FR	Wed, Sep 10, 2008	24.39	25.08	24.18	24.79
3579	NYSE	FR	Tue, Sep 9, 2008	24.77	25.66	24.11	24.29
3578	NYSE	FR	Mon, Sep 8, 2008	25.12	25.67	24.60	25.24
3577	NYSE	FR	Fri, Sep 5, 2008	23.50	24.62	23.26	24.43
3576	NYSE	FR	Thu, Sep 4, 2008	23.09	23.85	23.09	23.44
3575	NYSE	FR	Wed, Sep 3, 2008	23.99	24.00	22.94	23.46
3574	NYSE	FR	Tue, Sep 2, 2008	24.49	24.70	22.88	23.01
3573	NYSE	FR	Fri, Aug 29, 2008	23.83	24.25	23.49	23.59
3572	NYSE	FR	Thu, Aug 28, 2008	23.35	24.30	23.35	24.05
3571	NYSE	FR	Wed, Aug 27, 2008	22.72	23.77	22.72	23.42
3570	NYSE	FR	Tue, Aug 26, 2008	22.48	22.96	22.35	22.67
3569	NYSE	FR	Mon, Aug 25, 2008	23.01	23.13	22.36	22.42
3568	NYSE	FR	Fri, Aug 22, 2008	23.23	23.26	22.59	23.03
3567	NYSE	FR	Thu, Aug 21, 2008	23.55	23.75	22.56	22.66
3566	NYSE	FR	Wed, Aug 20, 2008	24.12	24.32	23.37	23.66
3565	NYSE	FR	Tue, Aug 19, 2008	25.05	25.05	23.84	24.06
3564	NYSE	FR	Mon, Aug 18, 2008	24.84	25.00	24.30	24.87
3563	NYSE	FR	Fri, Aug 15, 2008	24.99	25.19	24.39	24.78
3562	NYSE	FR	Thu, Aug 14, 2008	23.87	25.00	23.84	24.66
3561	NYSE	FR	Wed, Aug 13, 2008	24.10	24.20	23.67	23.87
3560	NYSE	FR	Tue, Aug 12, 2008	24.00	24.65	23.62	24.08
3559	NYSE	FR	Mon, Aug 11, 2008	24.16	24.38	23.15	24.10
3558	NYSE	FR	Fri, Aug 8, 2008	21.83	22.95	21.79	22.80
3557	NYSE	FR	Thu, Aug 7, 2008	24.24	24.24	21.76	21.94
3556	NYSE	FR	Wed, Aug 6, 2008	23.65	24.09	22.99	23.22
3555	NYSE	FR	Tue, Aug 5, 2008	22.96	24.07	22.96	24.00
3554	NYSE	FR	Mon, Aug 4, 2008	23.82	24.94	22.90	23.04
3553	NYSE	FR	Fri, Aug 1, 2008	25.00	25.00	23.86	24.04
3552	NYSE	FR	Thu, Jul 31, 2008	25.60	26.48	24.63	24.79
3551	NYSE	FR	Wed, Jul 30, 2008	27.02	27.02	25.00	25.60
3550	NYSE	FR	Tue, Jul 29, 2008	24.89	26.69	24.75	26.52
3549	NYSE	FR	Mon, Jul 28, 2008	25.89	26.30	24.96	24.96
3548	NYSE	FR	Fri, Jul 25, 2008	26.62	26.79	25.60	26.02
3547	NYSE	FR	Thu, Jul 24, 2008	28.20	29.19	26.62	26.90
3546	NYSE	FR	Wed, Jul 23, 2008	28.41	29.53	27.93	29.44
3545	NYSE	FR	Tue, Jul 22, 2008	27.06	29.00	27.00	28.67
3544	NYSE	FR	Mon, Jul 21, 2008	26.53	27.26	26.30	27.26
3543	NYSE	FR	Fri, Jul 18, 2008	27.27	27.27	26.14	26.52
3542	NYSE	FR	Thu, Jul 17, 2008	27.89	28.05	25.35	26.62
3541	NYSE	FR	Wed, Jul 16, 2008	25.49	26.47	24.99	26.42
3540	NYSE	FR	Tue, Jul 15, 2008	25.01	26.33	24.21	25.31
3539	NYSE	FR	Mon, Jul 14, 2008	26.91	27.80	25.30	25.35
3538	NYSE	FR	Fri, Jul 11, 2008	26.22	27.48	25.68	26.62
3537	NYSE	FR	Thu, Jul 10, 2008	26.65	26.65	25.31	26.50
3536	NYSE	FR	Wed, Jul 9, 2008	28.55	28.55	25.24	25.64
3535	NYSE	FR	Tue, Jul 8, 2008	25.63	29.71	25.17	28.54
3534	NYSE	FR	Mon, Jul 7, 2008	26.87	26.88	25.32	25.64
3533	NYSE	FR	Thu, Jul 3, 2008	26.94	27.12	26.01	26.40
3532	NYSE	FR	Wed, Jul 2, 2008	27.65	27.81	26.75	26.80
3531	NYSE	FR	Tue, Jul 1, 2008	27.55	28.09	26.44	27.56
3530	NYSE	FR	Mon, Jun 30, 2008	27.64	28.44	27.15	27.47
3529	NYSE	FR	Fri, Jun 27, 2008	28.28	28.49	27.42	27.73
3528	NYSE	FR	Thu, Jun 26, 2008	29.42	29.58	28.28	28.39
3527	NYSE	FR	Wed, Jun 25, 2008	30.12	31.23	29.72	30.14
3526	NYSE	FR	Tue, Jun 24, 2008	29.53	30.50	29.18	30.12
3525	NYSE	FR	Mon, Jun 23, 2008	30.03	30.31	29.25	29.25
3524	NYSE	FR	Fri, Jun 20, 2008	30.14	30.32	29.53	29.78
3523	NYSE	FR	Thu, Jun 19, 2008	29.26	30.15	29.24	30.15
3522	NYSE	FR	Wed, Jun 18, 2008	29.52	29.93	29.17	29.28
3521	NYSE	FR	Tue, Jun 17, 2008	30.28	30.35	29.31	29.37
3520	NYSE	FR	Mon, Jun 16, 2008	30.15	30.30	29.92	30.20
3519	NYSE	FR	Fri, Jun 13, 2008	29.85	30.05	29.17	30.05
3518	NYSE	FR	Thu, Jun 12, 2008	29.41	29.86	29.17	29.62
3517	NYSE	FR	Wed, Jun 11, 2008	30.01	30.01	29.17	29.17
3516	NYSE	FR	Tue, Jun 10, 2008	29.94	30.27	29.41	29.93
3515	NYSE	FR	Mon, Jun 9, 2008	30.90	31.16	30.00	30.01
3514	NYSE	FR	Fri, Jun 6, 2008	31.81	31.81	30.75	30.76
3513	NYSE	FR	Thu, Jun 5, 2008	30.65	32.03	30.63	31.89
3512	NYSE	FR	Wed, Jun 4, 2008	30.75	31.11	30.36	30.65
3511	NYSE	FR	Tue, Jun 3, 2008	31.45	31.45	30.44	30.98
3510	NYSE	FR	Mon, Jun 2, 2008	31.33	31.35	30.75	31.27
3509	NYSE	FR	Fri, May 30, 2008	32.06	32.10	31.19	31.33
3508	NYSE	FR	Thu, May 29, 2008	31.95	32.10	31.70	31.96
3507	NYSE	FR	Wed, May 28, 2008	31.73	32.13	31.55	31.97
3506	NYSE	FR	Tue, May 27, 2008	31.17	31.79	31.16	31.79
3505	NYSE	FR	Fri, May 23, 2008	31.42	31.45	30.95	31.01
3504	NYSE	FR	Thu, May 22, 2008	31.24	31.67	31.10	31.29
3503	NYSE	FR	Wed, May 21, 2008	32.15	32.39	31.16	31.37
3502	NYSE	FR	Tue, May 20, 2008	32.41	32.52	31.77	31.97
3501	NYSE	FR	Mon, May 19, 2008	32.46	32.50	31.97	32.43
3500	NYSE	FR	Fri, May 16, 2008	32.24	32.44	31.61	32.42
3499	NYSE	FR	Thu, May 15, 2008	31.57	32.17	31.31	32.00
3498	NYSE	FR	Wed, May 14, 2008	31.05	31.67	30.94	31.60
3497	NYSE	FR	Tue, May 13, 2008	31.03	31.06	30.72	31.05
3496	NYSE	FR	Mon, May 12, 2008	30.30	31.00	30.25	31.00
3495	NYSE	FR	Fri, May 9, 2008	30.00	30.48	29.94	30.17
3494	NYSE	FR	Thu, May 8, 2008	30.25	30.53	29.95	30.32
3493	NYSE	FR	Wed, May 7, 2008	31.19	31.33	30.12	30.15
3492	NYSE	FR	Tue, May 6, 2008	31.15	31.15	30.76	31.13
3491	NYSE	FR	Mon, May 5, 2008	31.24	31.52	30.54	31.14
3490	NYSE	FR	Fri, May 2, 2008	31.00	31.07	30.16	30.41
3489	NYSE	FR	Thu, May 1, 2008	30.40	31.05	30.00	30.92
3488	NYSE	FR	Wed, Apr 30, 2008	30.76	31.10	30.21	30.21
3487	NYSE	FR	Tue, Apr 29, 2008	31.42	31.60	30.84	30.87
3486	NYSE	FR	Mon, Apr 28, 2008	32.04	32.04	31.24	31.51
3485	NYSE	FR	Fri, Apr 25, 2008	32.46	32.46	31.50	31.97
3484	NYSE	FR	Thu, Apr 24, 2008	31.83	32.18	31.13	32.18
3483	NYSE	FR	Wed, Apr 23, 2008	30.85	31.53	30.51	30.91
3482	NYSE	FR	Tue, Apr 22, 2008	30.73	30.85	30.31	30.71
3481	NYSE	FR	Mon, Apr 21, 2008	31.19	31.61	30.71	30.81
3480	NYSE	FR	Fri, Apr 18, 2008	32.06	32.09	31.11	31.37
3479	NYSE	FR	Thu, Apr 17, 2008	32.52	32.52	31.13	31.54
3478	NYSE	FR	Wed, Apr 16, 2008	30.71	31.65	30.34	31.65
3477	NYSE	FR	Tue, Apr 15, 2008	30.22	30.44	29.79	30.36
3476	NYSE	FR	Mon, Apr 14, 2008	30.00	30.47	29.84	29.86
3475	NYSE	FR	Fri, Apr 11, 2008	30.78	30.78	30.00	30.08
3474	NYSE	FR	Thu, Apr 10, 2008	30.33	31.32	30.10	30.90
3473	NYSE	FR	Wed, Apr 9, 2008	31.49	31.69	30.14	30.24
3472	NYSE	FR	Tue, Apr 8, 2008	32.50	32.50	31.22	31.39
3471	NYSE	FR	Mon, Apr 7, 2008	32.03	32.26	31.36	31.61
3470	NYSE	FR	Fri, Apr 4, 2008	32.64	32.75	31.88	31.93
3469	NYSE	FR	Thu, Apr 3, 2008	32.00	32.75	31.71	32.68
3468	NYSE	FR	Wed, Apr 2, 2008	32.15	32.50	31.60	32.22
3467	NYSE	FR	Tue, Apr 1, 2008	31.58	32.43	31.16	32.43
3466	NYSE	FR	Mon, Mar 31, 2008	30.83	31.96	30.71	30.89
3465	NYSE	FR	Fri, Mar 28, 2008	31.14	31.42	30.60	30.71
3464	NYSE	FR	Thu, Mar 27, 2008	31.70	32.25	31.19	31.26
3463	NYSE	FR	Wed, Mar 26, 2008	31.85	32.07	31.54	31.92
3462	NYSE	FR	Tue, Mar 25, 2008	32.74	32.74	31.43	31.94
3461	NYSE	FR	Mon, Mar 24, 2008	32.62	32.95	32.24	32.74
3460	NYSE	FR	Thu, Mar 20, 2008	31.00	32.48	31.00	32.43
3459	NYSE	FR	Wed, Mar 19, 2008	32.20	32.41	31.13	31.21
3458	NYSE	FR	Tue, Mar 18, 2008	31.40	32.05	30.52	32.05
3457	NYSE	FR	Mon, Mar 17, 2008	29.85	30.98	29.51	30.62
3456	NYSE	FR	Fri, Mar 14, 2008	31.25	31.28	29.81	30.44
3455	NYSE	FR	Thu, Mar 13, 2008	29.68	31.25	29.31	31.01
3454	NYSE	FR	Wed, Mar 12, 2008	30.20	30.88	29.84	29.98
3453	NYSE	FR	Tue, Mar 11, 2008	29.70	30.21	28.99	30.17
3452	NYSE	FR	Mon, Mar 10, 2008	29.90	30.00	28.83	28.83
3451	NYSE	FR	Fri, Mar 7, 2008	28.84	29.98	28.44	29.85
3450	NYSE	FR	Thu, Mar 6, 2008	29.60	29.82	28.85	28.85
3449	NYSE	FR	Wed, Mar 5, 2008	30.16	30.47	29.67	29.85
3448	NYSE	FR	Tue, Mar 4, 2008	29.93	30.25	29.05	30.01
3447	NYSE	FR	Mon, Mar 3, 2008	30.45	30.65	29.76	30.31
3446	NYSE	FR	Fri, Feb 29, 2008	30.84	30.93	30.27	30.38
3445	NYSE	FR	Thu, Feb 28, 2008	31.08	31.67	31.01	31.15
3444	NYSE	FR	Wed, Feb 27, 2008	31.91	32.32	31.26	31.26
3443	NYSE	FR	Tue, Feb 26, 2008	31.73	32.27	31.45	32.16
3442	NYSE	FR	Mon, Feb 25, 2008	31.70	32.04	30.98	32.00
3441	NYSE	FR	Fri, Feb 22, 2008	31.96	31.96	31.01	31.70
3440	NYSE	FR	Thu, Feb 21, 2008	31.73	32.95	31.24	31.59
3439	NYSE	FR	Wed, Feb 20, 2008	30.94	31.68	30.75	31.45
3438	NYSE	FR	Tue, Feb 19, 2008	31.60	31.70	30.75	31.15
3437	NYSE	FR	Fri, Feb 15, 2008	31.21	31.53	30.91	31.40
3436	NYSE	FR	Thu, Feb 14, 2008	32.32	32.50	31.32	31.38
3435	NYSE	FR	Wed, Feb 13, 2008	32.42	32.69	31.65	32.39
3434	NYSE	FR	Tue, Feb 12, 2008	31.47	32.62	31.36	32.04
3433	NYSE	FR	Mon, Feb 11, 2008	32.11	32.12	31.20	31.28
3432	NYSE	FR	Fri, Feb 8, 2008	32.72	32.83	31.70	32.03
3431	NYSE	FR	Thu, Feb 7, 2008	32.04	32.91	31.65	32.91
3430	NYSE	FR	Wed, Feb 6, 2008	33.50	33.64	32.13	32.19
3429	NYSE	FR	Tue, Feb 5, 2008	33.93	34.59	33.18	33.25
3428	NYSE	FR	Mon, Feb 4, 2008	35.31	35.31	34.49	34.62
3427	NYSE	FR	Fri, Feb 1, 2008	35.01	35.61	33.79	35.61
3426	NYSE	FR	Thu, Jan 31, 2008	35.29	35.70	34.50	34.84
3425	NYSE	FR	Wed, Jan 30, 2008	36.11	36.99	35.30	35.38
3424	NYSE	FR	Tue, Jan 29, 2008	36.09	36.75	35.59	36.54
3423	NYSE	FR	Mon, Jan 28, 2008	34.54	36.26	34.09	36.26
3422	NYSE	FR	Fri, Jan 25, 2008	34.95	35.49	33.99	34.54
3421	NYSE	FR	Thu, Jan 24, 2008	35.51	35.51	33.69	34.45
3420	NYSE	FR	Wed, Jan 23, 2008	31.86	35.38	31.80	35.20
3419	NYSE	FR	Tue, Jan 22, 2008	29.80	32.70	29.80	32.55
3418	NYSE	FR	Fri, Jan 18, 2008	31.55	32.35	30.66	31.10
3417	NYSE	FR	Thu, Jan 17, 2008	32.57	32.59	31.47	31.67
3416	NYSE	FR	Wed, Jan 16, 2008	31.48	33.25	31.48	32.45
3415	NYSE	FR	Tue, Jan 15, 2008	31.70	32.11	31.25	31.61
3414	NYSE	FR	Mon, Jan 14, 2008	31.96	32.43	31.34	32.24
3413	NYSE	FR	Fri, Jan 11, 2008	31.35	32.20	31.00	31.50
3412	NYSE	FR	Thu, Jan 10, 2008	30.89	31.92	30.53	31.47
3411	NYSE	FR	Wed, Jan 9, 2008	30.79	31.33	30.19	31.19
3410	NYSE	FR	Tue, Jan 8, 2008	31.48	32.30	30.75	30.92
3409	NYSE	FR	Mon, Jan 7, 2008	31.00	31.81	30.76	31.27
3408	NYSE	FR	Fri, Jan 4, 2008	31.45	31.45	30.55	30.74
3407	NYSE	FR	Thu, Jan 3, 2008	33.43	33.63	31.65	31.68
3406	NYSE	FR	Wed, Jan 2, 2008	34.48	34.67	33.42	33.43
3405	NYSE	FR	Mon, Dec 31, 2007	34.97	35.07	34.25	34.60
3404	NYSE	FR	Fri, Dec 28, 2007	35.30	35.84	34.94	35.07
3403	NYSE	FR	Thu, Dec 27, 2007	35.76	35.94	35.08	35.30
3402	NYSE	FR	Wed, Dec 26, 2007	36.88	37.18	36.43	36.60
3401	NYSE	FR	Mon, Dec 24, 2007	36.36	37.23	36.31	36.93
3400	NYSE	FR	Fri, Dec 21, 2007	35.95	36.69	35.95	36.27
3399	NYSE	FR	Thu, Dec 20, 2007	35.36	35.56	35.08	35.49
3398	NYSE	FR	Wed, Dec 19, 2007	34.89	35.19	34.25	35.07
3397	NYSE	FR	Tue, Dec 18, 2007	35.38	35.81	34.67	34.89
3396	NYSE	FR	Mon, Dec 17, 2007	36.00	36.09	35.02	35.02
3395	NYSE	FR	Fri, Dec 14, 2007	37.86	37.86	36.01	36.09
3394	NYSE	FR	Thu, Dec 13, 2007	38.18	38.50	37.53	37.89
3393	NYSE	FR	Wed, Dec 12, 2007	39.11	39.35	38.01	38.44
3392	NYSE	FR	Tue, Dec 11, 2007	40.17	40.75	38.12	38.12
3391	NYSE	FR	Mon, Dec 10, 2007	39.29	40.11	39.04	40.05
3390	NYSE	FR	Fri, Dec 7, 2007	39.12	40.11	38.87	39.58
3389	NYSE	FR	Thu, Dec 6, 2007	37.63	39.10	37.63	39.09
3388	NYSE	FR	Wed, Dec 5, 2007	36.88	37.77	36.60	37.49
3387	NYSE	FR	Tue, Dec 4, 2007	36.72	37.01	36.27	36.40
3386	NYSE	FR	Mon, Dec 3, 2007	36.31	37.00	36.10	36.81
3385	NYSE	FR	Fri, Nov 30, 2007	37.10	37.59	36.31	36.52
3384	NYSE	FR	Thu, Nov 29, 2007	37.21	37.25	36.28	36.56
3383	NYSE	FR	Wed, Nov 28, 2007	36.70	37.75	36.65	37.44
3382	NYSE	FR	Tue, Nov 27, 2007	36.83	37.00	35.84	36.37
3381	NYSE	FR	Mon, Nov 26, 2007	38.25	38.25	36.41	36.41
3380	NYSE	FR	Fri, Nov 23, 2007	37.62	38.48	37.33	38.30
3379	NYSE	FR	Wed, Nov 21, 2007	37.02	37.69	36.50	37.25
3378	NYSE	FR	Tue, Nov 20, 2007	38.13	38.68	36.52	37.31
3377	NYSE	FR	Mon, Nov 19, 2007	38.36	38.85	37.70	38.14
3376	NYSE	FR	Fri, Nov 16, 2007	39.00	39.22	38.31	38.83
3375	NYSE	FR	Thu, Nov 15, 2007	38.67	39.25	38.26	39.03
3374	NYSE	FR	Wed, Nov 14, 2007	38.88	39.26	38.54	38.93
3373	NYSE	FR	Tue, Nov 13, 2007	37.68	38.84	37.54	38.84
3372	NYSE	FR	Mon, Nov 12, 2007	36.81	38.10	36.78	37.25
3371	NYSE	FR	Fri, Nov 9, 2007	36.26	37.26	36.17	36.92
3370	NYSE	FR	Thu, Nov 8, 2007	37.23	37.33	36.00	36.83
3369	NYSE	FR	Wed, Nov 7, 2007	38.00	38.24	36.98	36.98
3368	NYSE	FR	Tue, Nov 6, 2007	37.71	38.32	37.39	38.23
3367	NYSE	FR	Mon, Nov 5, 2007	37.79	38.31	37.35	37.83
3366	NYSE	FR	Fri, Nov 2, 2007	38.83	38.86	37.83	37.95
3365	NYSE	FR	Thu, Nov 1, 2007	40.22	40.44	38.50	38.50
3364	NYSE	FR	Wed, Oct 31, 2007	40.36	40.99	39.86	40.75
3363	NYSE	FR	Tue, Oct 30, 2007	40.07	40.83	39.90	40.12
3362	NYSE	FR	Mon, Oct 29, 2007	40.99	41.03	39.67	40.11
3361	NYSE	FR	Fri, Oct 26, 2007	40.81	41.06	39.90	40.58
3360	NYSE	FR	Thu, Oct 25, 2007	40.28	41.20	39.57	40.12
3359	NYSE	FR	Wed, Oct 24, 2007	39.54	39.97	38.39	39.45
3358	NYSE	FR	Tue, Oct 23, 2007	40.04	40.87	38.89	39.89
3357	NYSE	FR	Mon, Oct 22, 2007	39.01	39.81	38.82	39.48
3356	NYSE	FR	Fri, Oct 19, 2007	40.29	40.56	39.16	39.25
3355	NYSE	FR	Thu, Oct 18, 2007	39.85	40.51	39.37	40.48
3354	NYSE	FR	Wed, Oct 17, 2007	39.54	39.91	39.00	39.91
3353	NYSE	FR	Tue, Oct 16, 2007	39.45	39.66	38.86	39.01
3352	NYSE	FR	Mon, Oct 15, 2007	40.58	40.65	39.49	39.62
3351	NYSE	FR	Fri, Oct 12, 2007	41.37	41.57	40.42	40.43
3350	NYSE	FR	Thu, Oct 11, 2007	42.04	42.36	41.30	41.38
3349	NYSE	FR	Wed, Oct 10, 2007	41.95	42.15	41.36	41.74
3348	NYSE	FR	Tue, Oct 9, 2007	42.16	42.16	41.35	41.91
3347	NYSE	FR	Mon, Oct 8, 2007	42.47	42.53	41.90	42.16
3346	NYSE	FR	Fri, Oct 5, 2007	41.75	42.71	40.97	42.71
3345	NYSE	FR	Thu, Oct 4, 2007	41.00	41.73	40.70	41.47
3344	NYSE	FR	Wed, Oct 3, 2007	40.79	40.99	40.18	40.95
3343	NYSE	FR	Tue, Oct 2, 2007	40.00	40.83	39.98	40.83
3342	NYSE	FR	Mon, Oct 1, 2007	39.01	40.07	38.90	39.97
3341	NYSE	FR	Fri, Sep 28, 2007	39.62	39.81	38.73	38.87
3340	NYSE	FR	Thu, Sep 27, 2007	39.92	40.11	39.60	39.80
3339	NYSE	FR	Wed, Sep 26, 2007	39.75	40.07	39.40	39.83
3338	NYSE	FR	Tue, Sep 25, 2007	40.10	40.22	39.75	40.10
3337	NYSE	FR	Mon, Sep 24, 2007	40.06	40.54	40.00	40.26
3336	NYSE	FR	Fri, Sep 21, 2007	40.26	40.38	39.89	40.12
3335	NYSE	FR	Thu, Sep 20, 2007	40.01	40.34	39.78	39.88
3334	NYSE	FR	Wed, Sep 19, 2007	40.35	40.75	39.90	40.19
3333	NYSE	FR	Tue, Sep 18, 2007	38.83	40.47	38.63	40.00
3332	NYSE	FR	Mon, Sep 17, 2007	39.05	39.14	38.51	38.70
3331	NYSE	FR	Fri, Sep 14, 2007	38.41	39.08	38.28	39.08
3330	NYSE	FR	Thu, Sep 13, 2007	38.68	39.00	38.41	38.73
3329	NYSE	FR	Wed, Sep 12, 2007	38.14	38.82	38.06	38.54
3328	NYSE	FR	Tue, Sep 11, 2007	38.08	38.40	37.85	38.22
3327	NYSE	FR	Mon, Sep 10, 2007	39.15	39.15	36.86	37.80
3326	NYSE	FR	Fri, Sep 7, 2007	39.41	39.41	38.50	38.85
3325	NYSE	FR	Thu, Sep 6, 2007	40.00	40.33	39.72	40.21
3324	NYSE	FR	Wed, Sep 5, 2007	40.32	40.32	39.87	39.87
3323	NYSE	FR	Tue, Sep 4, 2007	40.55	41.00	40.39	40.66
3322	NYSE	FR	Fri, Aug 31, 2007	40.99	41.24	40.22	40.78
3321	NYSE	FR	Thu, Aug 30, 2007	40.12	40.67	39.99	40.44
3320	NYSE	FR	Wed, Aug 29, 2007	39.11	40.54	39.11	40.54
3319	NYSE	FR	Tue, Aug 28, 2007	39.62	39.85	38.96	38.96
3318	NYSE	FR	Mon, Aug 27, 2007	39.51	40.13	39.26	39.80
3317	NYSE	FR	Fri, Aug 24, 2007	40.06	40.06	39.35	39.54
3316	NYSE	FR	Thu, Aug 23, 2007	41.20	41.28	39.87	39.97
3315	NYSE	FR	Wed, Aug 22, 2007	41.50	42.16	40.74	40.95
3314	NYSE	FR	Tue, Aug 21, 2007	40.52	41.41	40.28	41.28
3313	NYSE	FR	Mon, Aug 20, 2007	40.80	41.64	40.31	40.60
3312	NYSE	FR	Fri, Aug 17, 2007	40.54	41.47	39.68	40.50
3311	NYSE	FR	Thu, Aug 16, 2007	37.50	39.43	36.51	39.10
3310	NYSE	FR	Wed, Aug 15, 2007	39.17	40.44	37.60	37.63
3309	NYSE	FR	Tue, Aug 14, 2007	39.56	40.25	39.09	39.17
3308	NYSE	FR	Mon, Aug 13, 2007	40.02	40.52	39.59	39.79
3307	NYSE	FR	Fri, Aug 10, 2007	39.45	40.99	39.40	39.72
3306	NYSE	FR	Thu, Aug 9, 2007	40.00	41.43	39.65	40.43
3305	NYSE	FR	Wed, Aug 8, 2007	39.78	41.72	39.51	40.63
3304	NYSE	FR	Tue, Aug 7, 2007	38.16	39.55	37.75	39.26
3303	NYSE	FR	Mon, Aug 6, 2007	38.91	39.26	37.66	38.30
3302	NYSE	FR	Fri, Aug 3, 2007	39.70	39.80	38.62	38.80
3301	NYSE	FR	Thu, Aug 2, 2007	38.89	40.00	38.89	39.79
3300	NYSE	FR	Wed, Aug 1, 2007	38.50	39.14	37.46	38.89
3299	NYSE	FR	Tue, Jul 31, 2007	39.30	40.39	38.50	38.71
3298	NYSE	FR	Mon, Jul 30, 2007	38.78	39.32	38.67	38.70
3297	NYSE	FR	Fri, Jul 27, 2007	39.09	40.17	38.95	38.95
3296	NYSE	FR	Thu, Jul 26, 2007	39.50	40.52	38.93	39.98
3295	NYSE	FR	Wed, Jul 25, 2007	42.70	42.70	39.65	40.10
3294	NYSE	FR	Tue, Jul 24, 2007	39.90	40.18	39.38	39.45
3293	NYSE	FR	Mon, Jul 23, 2007	40.37	40.56	39.71	39.87
3292	NYSE	FR	Fri, Jul 20, 2007	41.53	41.53	40.04	40.28
3291	NYSE	FR	Thu, Jul 19, 2007	40.73	41.48	40.57	41.25
3290	NYSE	FR	Wed, Jul 18, 2007	40.63	40.72	40.14	40.65
3289	NYSE	FR	Tue, Jul 17, 2007	40.49	41.27	40.36	40.69
3288	NYSE	FR	Mon, Jul 16, 2007	40.67	41.06	40.48	40.48
3287	NYSE	FR	Fri, Jul 13, 2007	39.60	40.86	39.34	40.71
3286	NYSE	FR	Thu, Jul 12, 2007	38.25	39.31	38.15	39.31
3285	NYSE	FR	Wed, Jul 11, 2007	37.89	38.49	37.72	38.27
3284	NYSE	FR	Tue, Jul 10, 2007	38.85	38.85	37.92	37.99
3283	NYSE	FR	Mon, Jul 9, 2007	39.30	39.52	38.47	38.60
3282	NYSE	FR	Fri, Jul 6, 2007	39.43	39.57	38.87	39.27
3281	NYSE	FR	Thu, Jul 5, 2007	39.19	39.49	39.05	39.37
3280	NYSE	FR	Tue, Jul 3, 2007	39.25	39.38	38.85	38.98
3279	NYSE	FR	Mon, Jul 2, 2007	39.01	39.38	38.69	39.15
3278	NYSE	FR	Fri, Jun 29, 2007	39.38	40.00	38.51	38.76
3277	NYSE	FR	Thu, Jun 28, 2007	38.53	39.83	38.53	39.17
3276	NYSE	FR	Wed, Jun 27, 2007	38.48	39.26	38.13	39.08
3275	NYSE	FR	Tue, Jun 26, 2007	39.06	39.33	38.69	38.96
3274	NYSE	FR	Mon, Jun 25, 2007	39.11	39.69	38.89	39.01
3273	NYSE	FR	Fri, Jun 22, 2007	39.25	39.45	39.09	39.23
3272	NYSE	FR	Thu, Jun 21, 2007	39.94	40.06	39.34	39.50
3271	NYSE	FR	Wed, Jun 20, 2007	41.24	41.24	40.23	40.30
3270	NYSE	FR	Tue, Jun 19, 2007	41.15	41.40	40.63	41.25
3269	NYSE	FR	Mon, Jun 18, 2007	42.35	42.42	41.60	41.60
3268	NYSE	FR	Fri, Jun 15, 2007	42.64	42.95	42.26	42.41
3267	NYSE	FR	Thu, Jun 14, 2007	42.25	42.60	41.82	41.90
3266	NYSE	FR	Wed, Jun 13, 2007	42.07	42.49	41.78	42.39
3265	NYSE	FR	Tue, Jun 12, 2007	42.57	42.79	41.65	41.82
3264	NYSE	FR	Mon, Jun 11, 2007	43.33	43.40	42.62	42.69
3263	NYSE	FR	Fri, Jun 8, 2007	42.92	43.74	42.74	43.54
3262	NYSE	FR	Thu, Jun 7, 2007	44.04	44.08	42.87	42.92
3261	NYSE	FR	Wed, Jun 6, 2007	44.42	44.58	43.95	44.43
3260	NYSE	FR	Tue, Jun 5, 2007	45.22	45.38	44.55	44.70
3259	NYSE	FR	Mon, Jun 4, 2007	44.83	45.47	44.55	45.47
3258	NYSE	FR	Fri, Jun 1, 2007	44.84	44.95	44.55	44.84
3257	NYSE	FR	Thu, May 31, 2007	44.43	44.88	43.92	44.60
3256	NYSE	FR	Wed, May 30, 2007	43.23	44.36	43.23	44.27
3255	NYSE	FR	Tue, May 29, 2007	41.55	43.72	41.55	43.27
3254	NYSE	FR	Fri, May 25, 2007	42.23	42.89	42.11	42.44
3253	NYSE	FR	Thu, May 24, 2007	43.43	43.46	41.69	42.09
3252	NYSE	FR	Wed, May 23, 2007	43.63	44.10	43.06	43.07
3251	NYSE	FR	Tue, May 22, 2007	43.20	44.00	42.93	43.58
3250	NYSE	FR	Mon, May 21, 2007	42.23	43.79	42.16	43.27
3249	NYSE	FR	Fri, May 18, 2007	42.68	42.92	42.18	42.29
3248	NYSE	FR	Thu, May 17, 2007	43.27	43.30	42.65	42.67
3247	NYSE	FR	Wed, May 16, 2007	43.41	43.70	42.89	43.30
3246	NYSE	FR	Tue, May 15, 2007	43.97	44.40	43.49	43.49
3245	NYSE	FR	Mon, May 14, 2007	44.21	44.39	43.89	43.93
3244	NYSE	FR	Fri, May 11, 2007	44.20	44.40	43.96	44.21
3243	NYSE	FR	Thu, May 10, 2007	44.32	44.40	43.90	44.00
3242	NYSE	FR	Wed, May 9, 2007	43.98	44.84	43.78	44.52
3241	NYSE	FR	Tue, May 8, 2007	44.50	44.55	43.98	44.23
3240	NYSE	FR	Mon, May 7, 2007	44.99	45.00	44.45	44.52
3239	NYSE	FR	Fri, May 4, 2007	45.00	45.10	44.75	45.02
3238	NYSE	FR	Thu, May 3, 2007	44.78	45.08	44.59	44.90
3237	NYSE	FR	Wed, May 2, 2007	43.83	44.73	43.73	44.53
3236	NYSE	FR	Tue, May 1, 2007	43.91	44.30	43.69	43.80
3235	NYSE	FR	Mon, Apr 30, 2007	44.25	44.81	43.76	43.79
3234	NYSE	FR	Fri, Apr 27, 2007	44.18	44.45	44.01	44.27
3233	NYSE	FR	Thu, Apr 26, 2007	42.09	44.35	42.09	44.20
3232	NYSE	FR	Wed, Apr 25, 2007	44.30	44.33	43.53	44.09
3231	NYSE	FR	Tue, Apr 24, 2007	44.40	44.40	43.58	44.01
3230	NYSE	FR	Mon, Apr 23, 2007	43.88	44.44	43.86	44.30
3229	NYSE	FR	Fri, Apr 20, 2007	44.35	44.35	43.56	43.88
3228	NYSE	FR	Thu, Apr 19, 2007	43.86	43.86	43.37	43.49
3227	NYSE	FR	Wed, Apr 18, 2007	44.72	44.77	43.99	43.99
3226	NYSE	FR	Tue, Apr 17, 2007	44.73	45.29	44.47	44.97
3225	NYSE	FR	Mon, Apr 16, 2007	44.43	44.79	44.31	44.69
3224	NYSE	FR	Fri, Apr 13, 2007	43.81	44.36	43.60	44.36
3223	NYSE	FR	Thu, Apr 12, 2007	43.63	43.86	43.44	43.81
3222	NYSE	FR	Wed, Apr 11, 2007	44.25	44.25	43.56	43.90
3221	NYSE	FR	Tue, Apr 10, 2007	44.23	44.67	44.03	44.25
3220	NYSE	FR	Mon, Apr 9, 2007	44.90	45.05	44.31	44.32
3219	NYSE	FR	Thu, Apr 5, 2007	45.06	45.21	44.69	44.90
3218	NYSE	FR	Wed, Apr 4, 2007	45.62	45.66	44.80	45.00
3217	NYSE	FR	Tue, Apr 3, 2007	45.92	46.16	45.52	45.77
3216	NYSE	FR	Mon, Apr 2, 2007	45.30	45.75	44.93	45.67
3215	NYSE	FR	Fri, Mar 30, 2007	44.96	45.44	44.64	45.30
3214	NYSE	FR	Thu, Mar 29, 2007	45.00	45.10	44.46	44.86
3213	NYSE	FR	Wed, Mar 28, 2007	44.95	45.20	44.13	44.60
3212	NYSE	FR	Tue, Mar 27, 2007	45.65	45.89	45.20	45.50
3211	NYSE	FR	Mon, Mar 26, 2007	46.91	46.97	45.66	45.80
3210	NYSE	FR	Fri, Mar 23, 2007	46.98	47.17	46.71	46.81
3209	NYSE	FR	Thu, Mar 22, 2007	46.88	46.95	46.63	46.87
3208	NYSE	FR	Wed, Mar 21, 2007	46.17	46.99	45.85	46.80
3207	NYSE	FR	Tue, Mar 20, 2007	46.11	46.16	45.53	46.11
3206	NYSE	FR	Mon, Mar 19, 2007	46.30	46.50	46.06	46.29
3205	NYSE	FR	Fri, Mar 16, 2007	46.04	46.47	45.44	46.20
3204	NYSE	FR	Thu, Mar 15, 2007	45.04	46.11	44.89	46.11
3203	NYSE	FR	Wed, Mar 14, 2007	44.70	45.53	44.29	45.37
3202	NYSE	FR	Tue, Mar 13, 2007	45.77	45.91	44.70	44.82
3201	NYSE	FR	Mon, Mar 12, 2007	45.90	46.42	45.59	46.18
3200	NYSE	FR	Fri, Mar 9, 2007	46.18	46.33	45.66	46.09
3199	NYSE	FR	Thu, Mar 8, 2007	45.53	46.28	45.53	45.68
3198	NYSE	FR	Wed, Mar 7, 2007	45.97	46.05	45.23	45.28
3197	NYSE	FR	Tue, Mar 6, 2007	44.90	46.28	44.66	45.92
3196	NYSE	FR	Mon, Mar 5, 2007	45.64	46.08	44.44	44.44
3195	NYSE	FR	Fri, Mar 2, 2007	46.36	46.75	45.82	45.88
3194	NYSE	FR	Thu, Mar 1, 2007	45.85	47.20	45.40	46.40
3193	NYSE	FR	Wed, Feb 28, 2007	46.65	46.82	45.81	46.37
3192	NYSE	FR	Tue, Feb 27, 2007	46.53	47.89	43.84	46.33
3191	NYSE	FR	Mon, Feb 26, 2007	48.33	48.52	47.37	48.30
3190	NYSE	FR	Fri, Feb 23, 2007	48.95	49.12	48.06	48.10
3189	NYSE	FR	Thu, Feb 22, 2007	49.39	49.64	49.07	49.29
3188	NYSE	FR	Wed, Feb 21, 2007	49.26	49.36	48.83	49.33
3187	NYSE	FR	Tue, Feb 20, 2007	48.56	49.55	47.88	49.51
3186	NYSE	FR	Fri, Feb 16, 2007	48.65	48.85	48.00	48.75
3185	NYSE	FR	Thu, Feb 15, 2007	49.10	49.29	48.41	48.65
3184	NYSE	FR	Wed, Feb 14, 2007	49.02	49.45	48.73	49.00
3183	NYSE	FR	Tue, Feb 13, 2007	48.93	49.23	48.76	49.18
3182	NYSE	FR	Mon, Feb 12, 2007	48.85	48.94	48.35	48.90
3181	NYSE	FR	Fri, Feb 9, 2007	48.97	49.12	47.85	49.00
3180	NYSE	FR	Thu, Feb 8, 2007	48.94	49.41	48.50	49.05
3179	NYSE	FR	Wed, Feb 7, 2007	47.97	49.07	47.77	49.07
3178	NYSE	FR	Tue, Feb 6, 2007	47.64	47.99	47.50	47.99
3177	NYSE	FR	Mon, Feb 5, 2007	47.78	47.83	47.28	47.47
3176	NYSE	FR	Fri, Feb 2, 2007	47.79	47.79	47.32	47.78
3175	NYSE	FR	Thu, Feb 1, 2007	47.30	47.75	47.30	47.66
3174	NYSE	FR	Wed, Jan 31, 2007	47.07	47.69	46.87	47.26
3173	NYSE	FR	Tue, Jan 30, 2007	47.19	47.27	46.76	47.27
3172	NYSE	FR	Mon, Jan 29, 2007	46.95	47.37	46.78	47.28
3171	NYSE	FR	Fri, Jan 26, 2007	46.97	47.25	46.47	47.14
3170	NYSE	FR	Thu, Jan 25, 2007	47.16	47.29	46.67	46.87
3169	NYSE	FR	Wed, Jan 24, 2007	46.67	47.16	46.54	47.15
3168	NYSE	FR	Tue, Jan 23, 2007	46.82	46.82	46.40	46.69
3167	NYSE	FR	Mon, Jan 22, 2007	47.59	47.61	46.61	46.70
3166	NYSE	FR	Fri, Jan 19, 2007	46.50	47.53	46.35	47.47
3165	NYSE	FR	Thu, Jan 18, 2007	47.18	47.18	46.51	46.70
3164	NYSE	FR	Wed, Jan 17, 2007	46.97	47.51	46.85	47.08
3163	NYSE	FR	Tue, Jan 16, 2007	47.62	47.74	46.99	47.15
3162	NYSE	FR	Fri, Jan 12, 2007	47.17	47.51	47.08	47.37
3161	NYSE	FR	Thu, Jan 11, 2007	46.46	47.19	46.46	47.17
3160	NYSE	FR	Wed, Jan 10, 2007	45.78	46.53	45.73	46.45
3159	NYSE	FR	Tue, Jan 9, 2007	45.62	46.18	45.58	45.97
3158	NYSE	FR	Mon, Jan 8, 2007	45.80	46.15	45.32	45.70
3157	NYSE	FR	Fri, Jan 5, 2007	46.40	46.52	45.78	45.82
3156	NYSE	FR	Thu, Jan 4, 2007	46.60	46.94	46.28	46.52
3155	NYSE	FR	Wed, Jan 3, 2007	47.03	47.62	46.26	46.77
3154	NYSE	FR	Fri, Dec 29, 2006	46.91	47.30	46.79	46.89
3153	NYSE	FR	Thu, Dec 28, 2006	46.80	47.18	46.36	46.90
3152	NYSE	FR	Wed, Dec 27, 2006	46.95	47.20	46.45	46.73
3151	NYSE	FR	Tue, Dec 26, 2006	46.60	47.70	46.60	47.15
3150	NYSE	FR	Fri, Dec 22, 2006	46.75	46.95	46.49	46.60
3149	NYSE	FR	Thu, Dec 21, 2006	46.88	47.23	46.69	46.72
3148	NYSE	FR	Wed, Dec 20, 2006	46.61	47.05	46.61	46.90
3147	NYSE	FR	Tue, Dec 19, 2006	46.80	47.11	46.35	46.67
3146	NYSE	FR	Mon, Dec 18, 2006	47.77	47.78	46.91	47.05
3145	NYSE	FR	Fri, Dec 15, 2006	48.27	48.40	47.43	47.52
3144	NYSE	FR	Thu, Dec 14, 2006	48.50	48.70	48.03	48.21
3143	NYSE	FR	Wed, Dec 13, 2006	49.05	49.20	47.91	48.38
3142	NYSE	FR	Tue, Dec 12, 2006	49.00	49.15	48.60	48.80
3141	NYSE	FR	Mon, Dec 11, 2006	49.05	49.40	48.96	49.08
3140	NYSE	FR	Fri, Dec 8, 2006	49.08	49.52	48.99	49.10
3139	NYSE	FR	Thu, Dec 7, 2006	49.35	49.69	49.04	49.11
3138	NYSE	FR	Wed, Dec 6, 2006	49.21	49.60	49.00	49.40
3137	NYSE	FR	Tue, Dec 5, 2006	50.25	50.44	49.31	49.31
3136	NYSE	FR	Mon, Dec 4, 2006	50.10	50.33	49.80	50.00
3135	NYSE	FR	Fri, Dec 1, 2006	50.12	50.29	49.69	49.99
3134	NYSE	FR	Thu, Nov 30, 2006	50.05	50.54	49.70	50.25
3133	NYSE	FR	Wed, Nov 29, 2006	49.07	50.20	49.07	50.15
3132	NYSE	FR	Tue, Nov 28, 2006	48.80	49.21	48.51	49.09
3131	NYSE	FR	Mon, Nov 27, 2006	50.20	50.20	48.78	48.86
3130	NYSE	FR	Fri, Nov 24, 2006	50.00	50.49	49.90	50.45
3129	NYSE	FR	Wed, Nov 22, 2006	50.17	50.61	49.77	50.20
3128	NYSE	FR	Tue, Nov 21, 2006	49.20	50.60	49.12	50.52
3127	NYSE	FR	Mon, Nov 20, 2006	47.95	49.49	47.90	49.26
3126	NYSE	FR	Fri, Nov 17, 2006	47.75	47.87	47.49	47.75
3125	NYSE	FR	Thu, Nov 16, 2006	47.28	47.92	47.22	47.78
3124	NYSE	FR	Wed, Nov 15, 2006	46.85	47.44	46.70	47.15
3123	NYSE	FR	Tue, Nov 14, 2006	45.94	46.90	45.78	46.89
3122	NYSE	FR	Mon, Nov 13, 2006	45.80	46.00	45.67	45.86
3121	NYSE	FR	Fri, Nov 10, 2006	45.05	45.77	45.05	45.76
3120	NYSE	FR	Thu, Nov 9, 2006	45.40	45.58	45.00	45.40
3119	NYSE	FR	Wed, Nov 8, 2006	44.61	45.41	44.48	45.23
3118	NYSE	FR	Tue, Nov 7, 2006	45.09	45.15	44.75	44.81
3117	NYSE	FR	Mon, Nov 6, 2006	44.71	45.06	44.57	44.99
3116	NYSE	FR	Fri, Nov 3, 2006	44.55	44.97	43.93	44.59
3115	NYSE	FR	Thu, Nov 2, 2006	45.07	45.19	44.01	44.70
3114	NYSE	FR	Wed, Nov 1, 2006	46.05	46.20	45.28	45.39
3113	NYSE	FR	Tue, Oct 31, 2006	45.59	46.10	45.59	45.97
3112	NYSE	FR	Mon, Oct 30, 2006	45.80	46.17	45.61	45.98
3111	NYSE	FR	Fri, Oct 27, 2006	46.16	46.50	45.83	45.95
3110	NYSE	FR	Thu, Oct 26, 2006	46.45	46.50	45.91	46.37
3109	NYSE	FR	Wed, Oct 25, 2006	45.82	46.30	45.67	46.00
3108	NYSE	FR	Tue, Oct 24, 2006	45.58	46.03	45.41	45.97
3107	NYSE	FR	Mon, Oct 23, 2006	45.00	46.04	44.88	45.92
3106	NYSE	FR	Fri, Oct 20, 2006	46.40	46.45	45.83	45.90
3105	NYSE	FR	Thu, Oct 19, 2006	46.10	46.70	46.07	46.30
3104	NYSE	FR	Wed, Oct 18, 2006	46.45	46.49	45.97	46.20
3103	NYSE	FR	Tue, Oct 17, 2006	46.35	46.57	46.05	46.26
3102	NYSE	FR	Mon, Oct 16, 2006	46.30	46.65	46.23	46.55
3101	NYSE	FR	Fri, Oct 13, 2006	45.99	46.49	45.92	46.36
3100	NYSE	FR	Thu, Oct 12, 2006	45.79	46.00	45.51	45.85
3099	NYSE	FR	Wed, Oct 11, 2006	45.59	46.06	45.09	45.41
3098	NYSE	FR	Tue, Oct 10, 2006	45.79	46.00	44.90	45.68
3097	NYSE	FR	Mon, Oct 9, 2006	45.40	45.76	45.09	45.69
3096	NYSE	FR	Fri, Oct 6, 2006	45.60	45.96	45.33	45.33
3095	NYSE	FR	Thu, Oct 5, 2006	45.11	46.19	45.01	45.96
3094	NYSE	FR	Wed, Oct 4, 2006	44.40	44.92	44.40	44.92
3093	NYSE	FR	Tue, Oct 3, 2006	43.70	44.45	43.64	44.36
3092	NYSE	FR	Mon, Oct 2, 2006	43.69	44.15	43.57	43.70
3091	NYSE	FR	Fri, Sep 29, 2006	44.05	44.50	43.95	44.00
3090	NYSE	FR	Thu, Sep 28, 2006	44.07	44.34	43.81	44.11
3089	NYSE	FR	Wed, Sep 27, 2006	43.70	44.03	43.56	44.03
3088	NYSE	FR	Tue, Sep 26, 2006	43.95	44.33	43.78	44.25
3087	NYSE	FR	Mon, Sep 25, 2006	43.34	44.00	43.01	43.95
3086	NYSE	FR	Fri, Sep 22, 2006	42.76	43.61	42.64	43.40
3085	NYSE	FR	Thu, Sep 21, 2006	42.59	43.04	42.22	43.01
3084	NYSE	FR	Wed, Sep 20, 2006	42.60	42.65	42.13	42.34
3083	NYSE	FR	Tue, Sep 19, 2006	42.90	42.90	42.34	42.44
3082	NYSE	FR	Mon, Sep 18, 2006	43.21	43.21	42.75	43.10
3081	NYSE	FR	Fri, Sep 15, 2006	43.14	43.58	42.91	43.46
3080	NYSE	FR	Thu, Sep 14, 2006	42.85	43.03	42.45	43.03
3079	NYSE	FR	Wed, Sep 13, 2006	43.07	43.15	42.81	43.02
3078	NYSE	FR	Tue, Sep 12, 2006	42.52	43.05	42.28	43.00
3077	NYSE	FR	Mon, Sep 11, 2006	42.18	42.65	41.94	42.62
3076	NYSE	FR	Fri, Sep 8, 2006	42.21	42.44	41.84	42.43
3075	NYSE	FR	Thu, Sep 7, 2006	42.55	42.65	42.08	42.27
3074	NYSE	FR	Wed, Sep 6, 2006	43.69	44.01	42.74	42.80
3073	NYSE	FR	Tue, Sep 5, 2006	42.98	43.69	42.92	43.69
3072	NYSE	FR	Fri, Sep 1, 2006	43.37	43.37	42.95	43.02
3071	NYSE	FR	Thu, Aug 31, 2006	43.26	43.50	43.09	43.32
3070	NYSE	FR	Wed, Aug 30, 2006	43.21	43.40	43.00	43.35
3069	NYSE	FR	Tue, Aug 29, 2006	42.71	43.15	42.46	43.15
3068	NYSE	FR	Mon, Aug 28, 2006	42.15	42.80	42.03	42.77
3067	NYSE	FR	Fri, Aug 25, 2006	41.95	42.40	41.86	42.23
3066	NYSE	FR	Thu, Aug 24, 2006	41.99	42.25	41.88	42.05
3065	NYSE	FR	Wed, Aug 23, 2006	42.32	42.49	41.65	41.93
3064	NYSE	FR	Tue, Aug 22, 2006	41.81	42.49	41.72	42.49
3063	NYSE	FR	Mon, Aug 21, 2006	41.85	42.05	41.73	41.96
3062	NYSE	FR	Fri, Aug 18, 2006	42.15	42.17	41.68	42.07
3061	NYSE	FR	Thu, Aug 17, 2006	41.40	42.10	41.34	41.95
3060	NYSE	FR	Wed, Aug 16, 2006	41.55	41.70	41.30	41.50
3059	NYSE	FR	Tue, Aug 15, 2006	41.50	41.60	41.21	41.44
3058	NYSE	FR	Mon, Aug 14, 2006	40.55	41.51	40.55	40.96
3057	NYSE	FR	Fri, Aug 11, 2006	40.85	40.87	40.20	40.57
3056	NYSE	FR	Thu, Aug 10, 2006	40.35	40.99	39.95	40.52
3055	NYSE	FR	Wed, Aug 9, 2006	40.96	41.14	40.51	40.59
3054	NYSE	FR	Tue, Aug 8, 2006	41.41	41.74	40.84	40.91
3053	NYSE	FR	Mon, Aug 7, 2006	41.74	41.74	41.10	41.39
3052	NYSE	FR	Fri, Aug 4, 2006	41.45	42.00	41.31	41.74
3051	NYSE	FR	Thu, Aug 3, 2006	40.70	41.22	40.67	41.22
3050	NYSE	FR	Wed, Aug 2, 2006	40.35	41.00	40.26	40.85
3049	NYSE	FR	Tue, Aug 1, 2006	39.80	40.63	39.27	40.25
3048	NYSE	FR	Mon, Jul 31, 2006	40.40	40.60	40.15	40.28
3047	NYSE	FR	Fri, Jul 28, 2006	40.14	40.61	39.84	40.50
3046	NYSE	FR	Thu, Jul 27, 2006	39.75	40.21	39.68	39.94
3045	NYSE	FR	Wed, Jul 26, 2006	38.25	40.00	38.25	39.71
3044	NYSE	FR	Tue, Jul 25, 2006	37.89	38.35	37.63	38.19
3043	NYSE	FR	Mon, Jul 24, 2006	37.70	37.90	37.43	37.80
3042	NYSE	FR	Fri, Jul 21, 2006	38.00	38.09	37.40	37.50
3041	NYSE	FR	Thu, Jul 20, 2006	39.11	39.17	38.22	38.22
3040	NYSE	FR	Wed, Jul 19, 2006	38.34	39.25	38.30	39.11
3039	NYSE	FR	Tue, Jul 18, 2006	37.93	38.41	37.63	38.40
3038	NYSE	FR	Mon, Jul 17, 2006	37.48	37.80	37.21	37.50
3037	NYSE	FR	Fri, Jul 14, 2006	37.50	37.61	36.92	37.25
3036	NYSE	FR	Thu, Jul 13, 2006	38.20	38.41	37.52	37.61
3035	NYSE	FR	Wed, Jul 12, 2006	38.60	38.66	38.03	38.33
3034	NYSE	FR	Tue, Jul 11, 2006	38.25	38.69	37.99	38.50
3033	NYSE	FR	Mon, Jul 10, 2006	37.65	38.40	37.60	38.39
3032	NYSE	FR	Fri, Jul 7, 2006	38.20	38.36	37.71	37.78
3031	NYSE	FR	Thu, Jul 6, 2006	38.27	38.48	37.99	38.32
3030	NYSE	FR	Wed, Jul 5, 2006	38.29	38.47	37.75	38.28
3029	NYSE	FR	Mon, Jul 3, 2006	37.86	38.39	37.65	38.39
3028	NYSE	FR	Fri, Jun 30, 2006	38.05	38.37	37.82	37.94
3027	NYSE	FR	Thu, Jun 29, 2006	37.12	38.11	36.89	38.09
3026	NYSE	FR	Wed, Jun 28, 2006	36.90	36.99	36.48	36.77
3025	NYSE	FR	Tue, Jun 27, 2006	38.00	38.30	37.30	37.35
3024	NYSE	FR	Mon, Jun 26, 2006	37.40	38.03	37.23	37.90
3023	NYSE	FR	Fri, Jun 23, 2006	37.50	37.57	37.15	37.23
3022	NYSE	FR	Thu, Jun 22, 2006	38.00	38.02	37.51	37.65
3021	NYSE	FR	Wed, Jun 21, 2006	37.40	38.10	37.34	38.03
3020	NYSE	FR	Tue, Jun 20, 2006	37.40	37.77	37.22	37.45
3019	NYSE	FR	Mon, Jun 19, 2006	38.02	38.12	37.33	37.45
3018	NYSE	FR	Fri, Jun 16, 2006	38.05	38.32	37.76	37.90
3017	NYSE	FR	Thu, Jun 15, 2006	37.47	38.41	37.40	38.25
3016	NYSE	FR	Wed, Jun 14, 2006	37.60	37.66	37.14	37.42
3015	NYSE	FR	Tue, Jun 13, 2006	37.83	38.41	37.26	37.51
3014	NYSE	FR	Mon, Jun 12, 2006	38.75	38.75	37.95	38.03
3013	NYSE	FR	Fri, Jun 9, 2006	38.70	39.13	38.53	38.86
3012	NYSE	FR	Thu, Jun 8, 2006	38.05	38.70	37.45	38.57
3011	NYSE	FR	Wed, Jun 7, 2006	38.30	38.99	38.05	38.20
3010	NYSE	FR	Tue, Jun 6, 2006	38.25	38.32	37.40	38.20
3009	NYSE	FR	Mon, Jun 5, 2006	38.17	39.10	37.96	38.30
3008	NYSE	FR	Fri, Jun 2, 2006	38.50	38.56	38.00	38.37
3007	NYSE	FR	Thu, Jun 1, 2006	37.10	38.10	37.10	38.00
3006	NYSE	FR	Wed, May 31, 2006	37.30	37.30	36.57	37.00
3005	NYSE	FR	Tue, May 30, 2006	37.59	37.71	37.01	37.05
3004	NYSE	FR	Fri, May 26, 2006	37.60	37.99	37.46	37.69
3003	NYSE	FR	Thu, May 25, 2006	37.00	37.77	36.82	37.60
3002	NYSE	FR	Wed, May 24, 2006	36.35	36.89	36.22	36.69
3001	NYSE	FR	Tue, May 23, 2006	37.13	37.34	36.44	36.50
3000	NYSE	FR	Mon, May 22, 2006	37.24	37.30	36.63	36.88
2999	NYSE	FR	Fri, May 19, 2006	36.76	37.73	36.65	37.24
2998	NYSE	FR	Thu, May 18, 2006	37.35	37.83	37.10	37.10
2997	NYSE	FR	Wed, May 17, 2006	37.41	37.56	37.10	37.18
2996	NYSE	FR	Tue, May 16, 2006	37.90	38.10	37.58	37.66
2995	NYSE	FR	Mon, May 15, 2006	37.43	37.93	37.12	37.75
2994	NYSE	FR	Fri, May 12, 2006	37.80	37.80	37.25	37.44
2993	NYSE	FR	Thu, May 11, 2006	38.47	38.47	37.64	37.80
2992	NYSE	FR	Wed, May 10, 2006	38.49	38.75	38.28	38.48
2991	NYSE	FR	Tue, May 9, 2006	38.71	38.71	38.31	38.48
2990	NYSE	FR	Mon, May 8, 2006	38.60	38.91	38.50	38.71
2989	NYSE	FR	Fri, May 5, 2006	38.25	38.99	38.22	38.72
2988	NYSE	FR	Thu, May 4, 2006	37.86	38.40	37.86	38.25
2987	NYSE	FR	Wed, May 3, 2006	37.86	38.12	37.43	37.79
2986	NYSE	FR	Tue, May 2, 2006	38.50	38.50	37.35	37.84
2985	NYSE	FR	Mon, May 1, 2006	39.45	39.64	38.59	38.59
2984	NYSE	FR	Fri, Apr 28, 2006	39.60	40.09	38.90	39.24
2983	NYSE	FR	Thu, Apr 27, 2006	39.55	39.99	39.11	39.70
2982	NYSE	FR	Wed, Apr 26, 2006	39.79	40.07	39.46	39.67
2981	NYSE	FR	Tue, Apr 25, 2006	39.95	40.00	39.56	39.79
2980	NYSE	FR	Mon, Apr 24, 2006	40.65	40.82	40.20	40.20
2979	NYSE	FR	Fri, Apr 21, 2006	41.50	41.50	40.61	40.86
2978	NYSE	FR	Thu, Apr 20, 2006	41.45	41.47	40.76	40.87
2977	NYSE	FR	Wed, Apr 19, 2006	41.05	41.68	41.00	41.55
2976	NYSE	FR	Tue, Apr 18, 2006	39.84	41.12	39.62	41.07
2975	NYSE	FR	Mon, Apr 17, 2006	39.66	39.86	39.49	39.63
2974	NYSE	FR	Thu, Apr 13, 2006	39.85	40.00	39.41	39.69
2973	NYSE	FR	Wed, Apr 12, 2006	39.61	40.35	39.26	40.02
2972	NYSE	FR	Tue, Apr 11, 2006	40.60	40.66	40.09	40.21
2971	NYSE	FR	Mon, Apr 10, 2006	40.82	40.95	40.22	40.43
2970	NYSE	FR	Fri, Apr 7, 2006	41.75	41.94	41.01	41.01
2969	NYSE	FR	Thu, Apr 6, 2006	41.50	41.79	41.43	41.76
2968	NYSE	FR	Wed, Apr 5, 2006	41.25	41.72	41.22	41.58
2967	NYSE	FR	Tue, Apr 4, 2006	41.79	41.80	41.03	41.20
2966	NYSE	FR	Mon, Apr 3, 2006	42.44	42.71	41.65	41.79
2965	NYSE	FR	Fri, Mar 31, 2006	42.22	42.83	41.92	42.69
2964	NYSE	FR	Thu, Mar 30, 2006	42.85	43.05	42.04	42.22
2963	NYSE	FR	Wed, Mar 29, 2006	42.54	43.31	42.53	43.00
2962	NYSE	FR	Tue, Mar 28, 2006	42.35	43.34	42.35	43.24
2961	NYSE	FR	Mon, Mar 27, 2006	42.81	42.85	42.39	42.42
2960	NYSE	FR	Fri, Mar 24, 2006	42.95	43.15	42.81	42.90
2959	NYSE	FR	Thu, Mar 23, 2006	42.30	42.94	42.24	42.84
2958	NYSE	FR	Wed, Mar 22, 2006	41.80	42.49	41.65	42.40
2957	NYSE	FR	Tue, Mar 21, 2006	42.10	42.49	41.76	41.92
2956	NYSE	FR	Mon, Mar 20, 2006	42.02	42.38	41.81	42.18
2955	NYSE	FR	Fri, Mar 17, 2006	41.91	42.34	41.56	42.15
2954	NYSE	FR	Thu, Mar 16, 2006	41.40	41.96	41.40	41.91
2953	NYSE	FR	Wed, Mar 15, 2006	40.81	41.65	40.76	41.45
2952	NYSE	FR	Tue, Mar 14, 2006	40.25	40.84	40.04	40.80
2951	NYSE	FR	Mon, Mar 13, 2006	40.39	40.68	40.09	40.31
2950	NYSE	FR	Fri, Mar 10, 2006	39.71	40.50	39.49	40.43
2949	NYSE	FR	Thu, Mar 9, 2006	39.29	39.88	39.18	39.70
2948	NYSE	FR	Wed, Mar 8, 2006	39.10	39.35	38.70	39.29
2947	NYSE	FR	Tue, Mar 7, 2006	39.39	39.45	39.05	39.15
2946	NYSE	FR	Mon, Mar 6, 2006	37.39	39.54	37.39	39.38
2945	NYSE	FR	Fri, Mar 3, 2006	38.62	38.68	38.22	38.34
2944	NYSE	FR	Thu, Mar 2, 2006	38.43	38.88	38.23	38.79
2943	NYSE	FR	Wed, Mar 1, 2006	38.73	38.82	38.12	38.47
2942	NYSE	FR	Tue, Feb 28, 2006	39.30	39.48	38.40	38.58
2941	NYSE	FR	Mon, Feb 27, 2006	39.52	39.71	39.17	39.48
2940	NYSE	FR	Fri, Feb 24, 2006	39.78	39.88	39.46	39.52
2939	NYSE	FR	Thu, Feb 23, 2006	39.78	39.98	39.32	39.78
2938	NYSE	FR	Wed, Feb 22, 2006	39.50	39.94	39.36	39.82
2937	NYSE	FR	Tue, Feb 21, 2006	38.50	39.18	38.50	38.95
2936	NYSE	FR	Fri, Feb 17, 2006	39.10	39.10	38.37	38.90
2935	NYSE	FR	Thu, Feb 16, 2006	38.97	39.19	38.74	38.94
2934	NYSE	FR	Wed, Feb 15, 2006	38.40	39.07	38.36	38.85
2933	NYSE	FR	Tue, Feb 14, 2006	38.33	38.68	37.76	38.53
2932	NYSE	FR	Mon, Feb 13, 2006	37.95	38.28	37.82	38.21
2931	NYSE	FR	Fri, Feb 10, 2006	38.00	38.32	37.70	38.00
2930	NYSE	FR	Thu, Feb 9, 2006	37.85	38.35	37.75	38.05
2929	NYSE	FR	Wed, Feb 8, 2006	38.05	38.08	37.55	37.73
2928	NYSE	FR	Tue, Feb 7, 2006	38.17	38.41	38.00	38.05
2927	NYSE	FR	Mon, Feb 6, 2006	38.00	38.32	37.80	38.32
2926	NYSE	FR	Fri, Feb 3, 2006	38.45	38.54	38.00	38.00
2925	NYSE	FR	Thu, Feb 2, 2006	38.70	38.80	38.20	38.63
2924	NYSE	FR	Wed, Feb 1, 2006	39.00	39.36	38.87	38.95
2923	NYSE	FR	Tue, Jan 31, 2006	39.19	39.48	38.90	39.07
2922	NYSE	FR	Mon, Jan 30, 2006	39.80	39.80	39.26	39.34
2921	NYSE	FR	Fri, Jan 27, 2006	39.80	39.99	39.65	39.85
2920	NYSE	FR	Thu, Jan 26, 2006	39.35	39.65	39.17	39.64
2919	NYSE	FR	Wed, Jan 25, 2006	39.62	39.70	39.11	39.25
2918	NYSE	FR	Tue, Jan 24, 2006	38.85	39.63	38.85	39.50
2917	NYSE	FR	Mon, Jan 23, 2006	38.80	38.97	38.60	38.72
2916	NYSE	FR	Fri, Jan 20, 2006	39.10	39.10	38.45	38.60
2915	NYSE	FR	Thu, Jan 19, 2006	39.00	39.22	38.76	38.90
2914	NYSE	FR	Wed, Jan 18, 2006	38.55	39.02	38.54	38.87
2913	NYSE	FR	Tue, Jan 17, 2006	38.74	38.79	38.33	38.70
2912	NYSE	FR	Fri, Jan 13, 2006	38.82	39.41	38.82	38.99
2911	NYSE	FR	Thu, Jan 12, 2006	39.25	39.35	38.59	38.87
2910	NYSE	FR	Wed, Jan 11, 2006	39.80	39.80	39.21	39.48
2909	NYSE	FR	Tue, Jan 10, 2006	39.75	40.00	39.67	39.95
2908	NYSE	FR	Mon, Jan 9, 2006	40.00	40.05	39.58	40.00
2907	NYSE	FR	Fri, Jan 6, 2006	39.80	40.08	39.26	40.00
2906	NYSE	FR	Thu, Jan 5, 2006	39.28	39.92	39.20	39.56
2905	NYSE	FR	Wed, Jan 4, 2006	39.10	39.51	38.98	39.28
2904	NYSE	FR	Tue, Jan 3, 2006	38.65	39.50	38.35	39.42
2903	NYSE	FR	Fri, Dec 30, 2005	38.78	38.78	38.50	38.50
2902	NYSE	FR	Thu, Dec 29, 2005	39.12	39.18	38.64	38.78
2901	NYSE	FR	Wed, Dec 28, 2005	39.49	39.80	38.85	39.07
2900	NYSE	FR	Tue, Dec 27, 2005	40.33	40.41	39.80	39.94
2899	NYSE	FR	Fri, Dec 23, 2005	40.35	40.54	40.18	40.28
2898	NYSE	FR	Thu, Dec 22, 2005	40.00	40.24	39.50	40.24
2897	NYSE	FR	Wed, Dec 21, 2005	39.50	40.05	39.45	39.98
2896	NYSE	FR	Tue, Dec 20, 2005	39.31	39.63	39.07	39.30
2895	NYSE	FR	Mon, Dec 19, 2005	39.19	40.11	39.19	39.47
2894	NYSE	FR	Fri, Dec 16, 2005	39.70	40.20	39.70	40.15
2893	NYSE	FR	Thu, Dec 15, 2005	40.29	40.59	39.45	39.60
2892	NYSE	FR	Wed, Dec 14, 2005	40.05	40.68	39.91	40.29
2891	NYSE	FR	Tue, Dec 13, 2005	39.88	40.11	39.51	40.00
2890	NYSE	FR	Mon, Dec 12, 2005	39.95	40.05	39.49	39.88
2889	NYSE	FR	Fri, Dec 9, 2005	39.60	39.96	39.53	39.91
2888	NYSE	FR	Thu, Dec 8, 2005	39.32	40.25	39.32	39.60
2887	NYSE	FR	Wed, Dec 7, 2005	39.40	39.43	38.98	39.29
2886	NYSE	FR	Tue, Dec 6, 2005	39.00	39.49	39.00	39.33
2885	NYSE	FR	Mon, Dec 5, 2005	40.75	40.82	39.90	39.95
2884	NYSE	FR	Fri, Dec 2, 2005	40.80	41.01	40.40	40.98
2883	NYSE	FR	Thu, Dec 1, 2005	40.85	41.16	40.59	41.00
2882	NYSE	FR	Wed, Nov 30, 2005	40.85	41.47	40.46	40.65
2881	NYSE	FR	Tue, Nov 29, 2005	40.59	41.12	40.50	40.94
2880	NYSE	FR	Mon, Nov 28, 2005	41.28	41.37	40.53	40.59
2879	NYSE	FR	Fri, Nov 25, 2005	41.64	41.64	41.30	41.43
2878	NYSE	FR	Wed, Nov 23, 2005	41.75	41.75	41.30	41.69
2877	NYSE	FR	Tue, Nov 22, 2005	41.25	41.95	41.04	41.82
2876	NYSE	FR	Mon, Nov 21, 2005	40.90	41.43	40.65	41.35
2875	NYSE	FR	Fri, Nov 18, 2005	41.25	41.25	40.50	41.12
2874	NYSE	FR	Thu, Nov 17, 2005	40.20	41.01	40.10	40.95
2873	NYSE	FR	Wed, Nov 16, 2005	40.38	40.53	39.95	40.15
2872	NYSE	FR	Tue, Nov 15, 2005	40.88	41.20	40.47	40.48
2871	NYSE	FR	Mon, Nov 14, 2005	40.76	41.20	40.40	40.90
2870	NYSE	FR	Fri, Nov 11, 2005	40.74	40.92	40.51	40.84
2869	NYSE	FR	Thu, Nov 10, 2005	40.73	40.94	40.04	40.85
2868	NYSE	FR	Wed, Nov 9, 2005	40.50	41.31	40.39	40.98
2867	NYSE	FR	Tue, Nov 8, 2005	40.15	40.53	39.84	40.45
2866	NYSE	FR	Mon, Nov 7, 2005	40.70	40.87	40.00	40.50
2865	NYSE	FR	Fri, Nov 4, 2005	40.75	40.75	40.02	40.56
2864	NYSE	FR	Thu, Nov 3, 2005	41.00	41.35	40.40	40.60
2863	NYSE	FR	Wed, Nov 2, 2005	40.00	40.93	39.35	40.91
2862	NYSE	FR	Tue, Nov 1, 2005	40.38	40.72	39.28	40.17
2861	NYSE	FR	Mon, Oct 31, 2005	40.16	40.90	40.15	40.63
2860	NYSE	FR	Fri, Oct 28, 2005	39.55	40.57	39.55	40.18
2859	NYSE	FR	Thu, Oct 27, 2005	39.89	40.06	39.34	39.35
2858	NYSE	FR	Wed, Oct 26, 2005	40.10	40.44	39.85	39.98
2857	NYSE	FR	Tue, Oct 25, 2005	40.70	40.84	40.00	40.25
2856	NYSE	FR	Mon, Oct 24, 2005	39.95	40.84	39.95	40.83
2855	NYSE	FR	Fri, Oct 21, 2005	39.25	39.89	39.25	39.80
2854	NYSE	FR	Thu, Oct 20, 2005	39.90	40.05	39.08	39.21
2853	NYSE	FR	Wed, Oct 19, 2005	39.15	40.07	38.94	40.06
2852	NYSE	FR	Tue, Oct 18, 2005	39.80	39.98	39.25	39.28
2851	NYSE	FR	Mon, Oct 17, 2005	40.38	40.45	39.46	39.77
2850	NYSE	FR	Fri, Oct 14, 2005	38.75	39.37	38.22	39.31
2849	NYSE	FR	Thu, Oct 13, 2005	37.78	38.50	37.33	38.40
2848	NYSE	FR	Wed, Oct 12, 2005	38.64	38.64	37.35	37.79
2847	NYSE	FR	Tue, Oct 11, 2005	39.18	39.48	38.58	38.60
2846	NYSE	FR	Mon, Oct 10, 2005	40.95	40.95	38.97	39.08
2845	NYSE	FR	Fri, Oct 7, 2005	39.26	40.00	38.69	40.00
2844	NYSE	FR	Thu, Oct 6, 2005	38.87	39.42	38.60	39.27
2843	NYSE	FR	Wed, Oct 5, 2005	39.85	39.85	38.94	39.02
2842	NYSE	FR	Tue, Oct 4, 2005	40.40	40.58	39.77	39.78
2841	NYSE	FR	Mon, Oct 3, 2005	40.00	40.56	39.67	40.32
2840	NYSE	FR	Fri, Sep 30, 2005	39.70	40.40	39.52	40.05
2839	NYSE	FR	Thu, Sep 29, 2005	39.00	39.66	38.55	39.49
2838	NYSE	FR	Wed, Sep 28, 2005	39.30	39.73	38.87	39.00
2837	NYSE	FR	Tue, Sep 27, 2005	39.35	39.43	38.88	39.35
2836	NYSE	FR	Mon, Sep 26, 2005	39.35	39.63	39.26	39.50
2835	NYSE	FR	Fri, Sep 23, 2005	39.40	39.78	38.97	39.25
2834	NYSE	FR	Thu, Sep 22, 2005	38.58	39.44	38.11	39.35
2833	NYSE	FR	Wed, Sep 21, 2005	39.39	39.51	38.72	38.73
2832	NYSE	FR	Tue, Sep 20, 2005	40.00	40.31	39.45	39.49
2831	NYSE	FR	Mon, Sep 19, 2005	40.30	40.55	40.00	40.09
2830	NYSE	FR	Fri, Sep 16, 2005	40.00	40.55	39.73	40.55
2829	NYSE	FR	Thu, Sep 15, 2005	39.32	39.47	39.10	39.47
2828	NYSE	FR	Wed, Sep 14, 2005	39.45	39.45	39.00	39.07
2827	NYSE	FR	Tue, Sep 13, 2005	39.50	39.68	39.26	39.35
2826	NYSE	FR	Mon, Sep 12, 2005	39.58	39.80	39.28	39.70
2825	NYSE	FR	Fri, Sep 9, 2005	39.37	39.59	39.31	39.48
2824	NYSE	FR	Thu, Sep 8, 2005	39.17	39.50	39.17	39.37
2823	NYSE	FR	Wed, Sep 7, 2005	39.50	39.58	39.14	39.37
2822	NYSE	FR	Tue, Sep 6, 2005	38.58	39.60	38.56	39.52
2821	NYSE	FR	Fri, Sep 2, 2005	38.45	38.77	38.33	38.48
2820	NYSE	FR	Thu, Sep 1, 2005	37.87	38.67	37.75	38.40
2819	NYSE	FR	Wed, Aug 31, 2005	37.45	37.97	37.30	37.90
2818	NYSE	FR	Tue, Aug 30, 2005	37.25	37.48	37.16	37.35
2817	NYSE	FR	Mon, Aug 29, 2005	37.01	37.48	36.70	37.36
2816	NYSE	FR	Fri, Aug 26, 2005	37.65	37.70	37.14	37.20
2815	NYSE	FR	Thu, Aug 25, 2005	37.84	38.04	37.63	37.72
2814	NYSE	FR	Wed, Aug 24, 2005	37.67	38.10	37.65	37.84
2813	NYSE	FR	Tue, Aug 23, 2005	37.75	37.89	37.44	37.62
2812	NYSE	FR	Mon, Aug 22, 2005	37.60	37.80	37.46	37.65
2811	NYSE	FR	Fri, Aug 19, 2005	37.57	37.65	37.30	37.47
2810	NYSE	FR	Thu, Aug 18, 2005	38.00	38.05	37.42	37.57
2809	NYSE	FR	Wed, Aug 17, 2005	38.01	38.17	37.75	37.84
2808	NYSE	FR	Tue, Aug 16, 2005	37.98	38.30	37.86	38.01
2807	NYSE	FR	Mon, Aug 15, 2005	37.72	38.30	37.60	37.98
2806	NYSE	FR	Fri, Aug 12, 2005	37.60	37.95	37.27	37.72
2805	NYSE	FR	Thu, Aug 11, 2005	37.55	37.81	37.35	37.60
2804	NYSE	FR	Wed, Aug 10, 2005	37.96	38.35	37.35	37.59
2803	NYSE	FR	Tue, Aug 9, 2005	37.60	38.48	37.51	37.71
2802	NYSE	FR	Mon, Aug 8, 2005	38.74	38.74	37.46	37.56
2801	NYSE	FR	Fri, Aug 5, 2005	40.00	40.00	38.51	38.80
2800	NYSE	FR	Thu, Aug 4, 2005	41.30	41.30	40.24	40.35
2799	NYSE	FR	Wed, Aug 3, 2005	41.80	41.80	41.22	41.44
2798	NYSE	FR	Tue, Aug 2, 2005	41.27	41.81	41.15	41.80
2797	NYSE	FR	Mon, Aug 1, 2005	41.33	41.47	41.12	41.38
2796	NYSE	FR	Fri, Jul 29, 2005	41.25	41.52	41.05	41.28
2795	NYSE	FR	Thu, Jul 28, 2005	39.94	41.32	39.89	41.24
2794	NYSE	FR	Wed, Jul 27, 2005	40.10	40.16	39.80	39.95
2793	NYSE	FR	Tue, Jul 26, 2005	40.25	40.39	39.90	40.05
2792	NYSE	FR	Mon, Jul 25, 2005	40.41	40.54	40.08	40.30
2791	NYSE	FR	Fri, Jul 22, 2005	40.30	40.50	40.00	40.41
2790	NYSE	FR	Thu, Jul 21, 2005	41.19	41.29	40.44	40.45
2789	NYSE	FR	Wed, Jul 20, 2005	40.53	41.31	40.45	41.30
2788	NYSE	FR	Tue, Jul 19, 2005	40.25	40.88	40.19	40.80
2787	NYSE	FR	Mon, Jul 18, 2005	40.40	40.41	39.93	40.04
2786	NYSE	FR	Fri, Jul 15, 2005	39.65	40.56	39.56	40.55
2785	NYSE	FR	Thu, Jul 14, 2005	40.98	40.98	39.81	40.01
2784	NYSE	FR	Wed, Jul 13, 2005	41.30	41.30	40.64	40.73
2783	NYSE	FR	Tue, Jul 12, 2005	41.00	41.53	40.67	41.19
2782	NYSE	FR	Mon, Jul 11, 2005	40.70	41.44	40.49	41.43
2781	NYSE	FR	Fri, Jul 8, 2005	40.13	40.83	40.07	40.75
2780	NYSE	FR	Thu, Jul 7, 2005	40.05	40.39	39.94	40.23
2779	NYSE	FR	Wed, Jul 6, 2005	40.70	40.83	40.44	40.45
2778	NYSE	FR	Tue, Jul 5, 2005	40.15	40.91	40.07	40.90
2777	NYSE	FR	Fri, Jul 1, 2005	39.85	40.20	39.80	40.15
2776	NYSE	FR	Thu, Jun 30, 2005	40.01	40.22	39.49	39.90
2775	NYSE	FR	Wed, Jun 29, 2005	40.01	40.12	39.87	40.04
2774	NYSE	FR	Tue, Jun 28, 2005	40.20	40.21	39.72	40.00
2773	NYSE	FR	Mon, Jun 27, 2005	41.00	41.10	40.70	40.75
2772	NYSE	FR	Fri, Jun 24, 2005	41.26	41.43	40.76	41.00
2771	NYSE	FR	Thu, Jun 23, 2005	41.47	41.81	41.27	41.28
2770	NYSE	FR	Wed, Jun 22, 2005	41.77	41.99	41.45	41.45
2769	NYSE	FR	Tue, Jun 21, 2005	42.20	42.28	41.55	41.57
2768	NYSE	FR	Mon, Jun 20, 2005	41.95	42.37	41.76	42.16
2767	NYSE	FR	Fri, Jun 17, 2005	41.64	42.19	41.54	42.00
2766	NYSE	FR	Thu, Jun 16, 2005	41.53	41.68	41.36	41.64
2765	NYSE	FR	Wed, Jun 15, 2005	41.79	41.84	41.37	41.67
2764	NYSE	FR	Tue, Jun 14, 2005	41.10	41.81	41.05	41.80
2763	NYSE	FR	Mon, Jun 13, 2005	40.82	41.15	40.79	41.11
2762	NYSE	FR	Fri, Jun 10, 2005	40.82	40.98	40.74	40.85
2761	NYSE	FR	Thu, Jun 9, 2005	40.85	40.92	40.63	40.82
2760	NYSE	FR	Wed, Jun 8, 2005	40.50	41.30	40.50	40.88
2759	NYSE	FR	Tue, Jun 7, 2005	39.97	40.67	39.91	40.40
2758	NYSE	FR	Mon, Jun 6, 2005	39.15	39.92	39.15	39.87
2757	NYSE	FR	Fri, Jun 3, 2005	38.93	39.49	38.93	39.15
2756	NYSE	FR	Thu, Jun 2, 2005	38.80	39.30	38.80	38.98
2755	NYSE	FR	Wed, Jun 1, 2005	38.77	39.35	38.39	38.39
2754	NYSE	FR	Tue, May 31, 2005	38.65	39.00	38.65	38.80
2753	NYSE	FR	Fri, May 27, 2005	38.04	38.73	37.96	38.73
2752	NYSE	FR	Thu, May 26, 2005	38.04	38.74	37.93	38.00
2751	NYSE	FR	Wed, May 25, 2005	38.61	38.72	37.98	38.04
2750	NYSE	FR	Tue, May 24, 2005	39.25	39.25	38.68	38.86
2749	NYSE	FR	Mon, May 23, 2005	39.75	39.75	39.29	39.42
2748	NYSE	FR	Fri, May 20, 2005	39.45	39.74	39.05	39.71
2747	NYSE	FR	Thu, May 19, 2005	39.38	39.58	39.14	39.30
2746	NYSE	FR	Wed, May 18, 2005	38.98	39.48	38.91	39.48
2745	NYSE	FR	Tue, May 17, 2005	38.65	38.98	38.46	38.88
2744	NYSE	FR	Mon, May 16, 2005	38.02	38.75	38.02	38.75
2743	NYSE	FR	Fri, May 13, 2005	38.45	38.59	37.99	38.16
2742	NYSE	FR	Thu, May 12, 2005	38.85	38.95	38.30	38.40
2741	NYSE	FR	Wed, May 11, 2005	38.95	38.97	38.59	38.97
2740	NYSE	FR	Tue, May 10, 2005	38.78	38.95	38.37	38.95
2739	NYSE	FR	Mon, May 9, 2005	37.96	38.83	37.96	38.83
2738	NYSE	FR	Fri, May 6, 2005	38.58	38.58	37.89	37.96
2737	NYSE	FR	Thu, May 5, 2005	38.29	38.65	38.20	38.57
2736	NYSE	FR	Wed, May 4, 2005	37.58	38.25	37.51	38.25
2735	NYSE	FR	Tue, May 3, 2005	37.60	37.67	37.27	37.60
2734	NYSE	FR	Mon, May 2, 2005	38.02	38.07	37.14	37.45
2733	NYSE	FR	Fri, Apr 29, 2005	38.11	38.20	37.65	38.20
2732	NYSE	FR	Thu, Apr 28, 2005	38.40	38.41	37.79	38.10
2731	NYSE	FR	Wed, Apr 27, 2005	38.30	38.75	38.06	38.60
2730	NYSE	FR	Tue, Apr 26, 2005	38.30	38.40	38.10	38.30
2729	NYSE	FR	Mon, Apr 25, 2005	37.80	38.24	37.60	38.24
2728	NYSE	FR	Fri, Apr 22, 2005	37.73	37.74	37.21	37.70
2727	NYSE	FR	Thu, Apr 21, 2005	37.70	37.98	37.34	37.73
2726	NYSE	FR	Wed, Apr 20, 2005	38.08	38.08	37.42	37.70
2725	NYSE	FR	Tue, Apr 19, 2005	37.82	38.09	37.63	38.08
2724	NYSE	FR	Mon, Apr 18, 2005	37.55	37.76	37.22	37.62
2723	NYSE	FR	Fri, Apr 15, 2005	37.60	37.87	37.30	37.35
2722	NYSE	FR	Thu, Apr 14, 2005	38.05	38.12	37.50	37.55
2721	NYSE	FR	Wed, Apr 13, 2005	37.85	38.25	37.85	38.05
2720	NYSE	FR	Tue, Apr 12, 2005	37.40	38.05	37.31	38.00
2719	NYSE	FR	Mon, Apr 11, 2005	37.56	37.71	37.31	37.49
2718	NYSE	FR	Fri, Apr 8, 2005	37.90	38.06	37.55	37.55
2717	NYSE	FR	Thu, Apr 7, 2005	38.04	38.07	37.70	37.89
2716	NYSE	FR	Wed, Apr 6, 2005	37.80	38.11	37.70	37.89
2715	NYSE	FR	Tue, Apr 5, 2005	37.70	37.78	37.41	37.60
2714	NYSE	FR	Mon, Apr 4, 2005	37.46	37.69	37.30	37.65
2713	NYSE	FR	Fri, Apr 1, 2005	38.03	38.50	37.62	37.70
2712	NYSE	FR	Thu, Mar 31, 2005	38.39	38.54	37.82	37.83
2711	NYSE	FR	Wed, Mar 30, 2005	37.83	38.39	37.83	38.39
2710	NYSE	FR	Tue, Mar 29, 2005	38.20	38.36	37.76	38.07
2709	NYSE	FR	Mon, Mar 28, 2005	39.00	39.30	38.78	38.90
2708	NYSE	FR	Thu, Mar 24, 2005	38.90	39.30	38.61	38.80
2707	NYSE	FR	Wed, Mar 23, 2005	38.44	39.10	38.13	38.60
2706	NYSE	FR	Tue, Mar 22, 2005	39.46	39.85	38.64	38.64
2705	NYSE	FR	Mon, Mar 21, 2005	39.58	39.63	39.18	39.51
2704	NYSE	FR	Fri, Mar 18, 2005	40.09	40.09	39.44	39.57
2703	NYSE	FR	Thu, Mar 17, 2005	40.04	40.40	39.70	39.84
2702	NYSE	FR	Wed, Mar 16, 2005	40.39	40.47	39.95	40.00
2701	NYSE	FR	Tue, Mar 15, 2005	40.95	41.24	40.35	40.38
2700	NYSE	FR	Mon, Mar 14, 2005	39.92	40.87	39.92	40.87
2699	NYSE	FR	Fri, Mar 11, 2005	40.57	40.60	39.91	39.96
2698	NYSE	FR	Thu, Mar 10, 2005	40.50	40.90	40.23	40.57
2697	NYSE	FR	Wed, Mar 9, 2005	41.40	41.40	40.39	40.39
2696	NYSE	FR	Tue, Mar 8, 2005	42.00	42.04	41.46	41.47
2695	NYSE	FR	Mon, Mar 7, 2005	41.93	42.55	41.80	42.00
2694	NYSE	FR	Fri, Mar 4, 2005	41.48	41.99	41.37	41.93
2693	NYSE	FR	Thu, Mar 3, 2005	41.18	41.35	41.00	41.23
2692	NYSE	FR	Wed, Mar 2, 2005	41.47	41.50	41.09	41.12
2691	NYSE	FR	Tue, Mar 1, 2005	41.55	41.94	41.35	41.62
2690	NYSE	FR	Mon, Feb 28, 2005	41.50	41.86	40.94	41.59
2689	NYSE	FR	Fri, Feb 25, 2005	40.68	41.72	40.68	41.72
2688	NYSE	FR	Thu, Feb 24, 2005	40.94	41.08	40.51	40.88
2687	NYSE	FR	Wed, Feb 23, 2005	41.30	41.41	40.94	40.94
2686	NYSE	FR	Tue, Feb 22, 2005	41.95	41.95	41.00	41.00
2685	NYSE	FR	Fri, Feb 18, 2005	42.45	42.45	41.58	41.95
2684	NYSE	FR	Thu, Feb 17, 2005	42.65	42.80	42.39	42.45
2683	NYSE	FR	Wed, Feb 16, 2005	42.51	42.72	42.42	42.65
2682	NYSE	FR	Tue, Feb 15, 2005	42.20	42.51	42.16	42.51
2681	NYSE	FR	Mon, Feb 14, 2005	42.06	42.30	41.90	42.27
2680	NYSE	FR	Fri, Feb 11, 2005	41.69	42.21	41.53	42.06
2679	NYSE	FR	Thu, Feb 10, 2005	41.50	41.79	41.40	41.69
2678	NYSE	FR	Wed, Feb 9, 2005	41.09	41.46	41.06	41.31
2677	NYSE	FR	Tue, Feb 8, 2005	40.70	41.15	40.70	41.09
2676	NYSE	FR	Mon, Feb 7, 2005	40.80	41.03	40.64	40.76
2675	NYSE	FR	Fri, Feb 4, 2005	40.33	40.91	40.33	40.87
2674	NYSE	FR	Thu, Feb 3, 2005	40.11	40.28	39.99	40.16
2673	NYSE	FR	Wed, Feb 2, 2005	39.50	40.12	39.49	40.03
2672	NYSE	FR	Tue, Feb 1, 2005	39.18	39.64	39.15	39.50
2671	NYSE	FR	Mon, Jan 31, 2005	39.30	39.65	38.82	39.12
2670	NYSE	FR	Fri, Jan 28, 2005	39.15	39.27	38.99	39.12
2669	NYSE	FR	Thu, Jan 27, 2005	39.30	39.47	38.69	39.00
2668	NYSE	FR	Wed, Jan 26, 2005	39.05	39.29	39.00	39.23
2667	NYSE	FR	Tue, Jan 25, 2005	39.80	39.99	38.93	38.96
2666	NYSE	FR	Mon, Jan 24, 2005	39.20	39.76	39.10	39.13
2665	NYSE	FR	Fri, Jan 21, 2005	38.70	39.19	38.50	39.02
2664	NYSE	FR	Thu, Jan 20, 2005	38.80	39.00	38.33	38.65
2663	NYSE	FR	Wed, Jan 19, 2005	38.90	39.52	38.60	38.96
2662	NYSE	FR	Tue, Jan 18, 2005	38.74	38.90	38.30	38.88
2661	NYSE	FR	Fri, Jan 14, 2005	38.07	38.60	38.02	38.54
2660	NYSE	FR	Thu, Jan 13, 2005	38.05	38.78	37.90	38.07
2659	NYSE	FR	Wed, Jan 12, 2005	38.10	38.20	37.24	38.15
2658	NYSE	FR	Tue, Jan 11, 2005	38.55	38.61	37.81	38.10
2657	NYSE	FR	Mon, Jan 10, 2005	38.72	38.95	38.41	38.51
2656	NYSE	FR	Fri, Jan 7, 2005	38.90	38.97	38.52	38.57
2655	NYSE	FR	Thu, Jan 6, 2005	38.40	38.95	38.08	38.75
2654	NYSE	FR	Wed, Jan 5, 2005	39.80	39.80	38.09	38.25
2653	NYSE	FR	Tue, Jan 4, 2005	40.45	40.72	39.76	39.80
2652	NYSE	FR	Mon, Jan 3, 2005	40.73	40.99	40.14	40.30
2651	NYSE	FR	Fri, Dec 31, 2004	40.85	41.16	40.60	40.73
2650	NYSE	FR	Thu, Dec 30, 2004	40.82	41.10	40.76	40.90
2649	NYSE	FR	Wed, Dec 29, 2004	41.10	41.10	40.65	40.82
2648	NYSE	FR	Tue, Dec 28, 2004	41.65	42.10	41.49	41.74
2647	NYSE	FR	Mon, Dec 27, 2004	42.07	42.10	41.42	41.64
2646	NYSE	FR	Thu, Dec 23, 2004	42.22	42.22	41.72	41.92
2645	NYSE	FR	Wed, Dec 22, 2004	41.83	42.23	41.72	42.11
2644	NYSE	FR	Tue, Dec 21, 2004	41.52	41.83	41.25	41.83
2643	NYSE	FR	Mon, Dec 20, 2004	41.40	41.42	40.94	41.40
2642	NYSE	FR	Fri, Dec 17, 2004	40.80	41.49	40.70	41.41
2641	NYSE	FR	Thu, Dec 16, 2004	41.27	41.41	40.84	40.84
2640	NYSE	FR	Wed, Dec 15, 2004	41.30	41.37	40.86	41.37
2639	NYSE	FR	Tue, Dec 14, 2004	40.80	41.23	40.55	41.22
2638	NYSE	FR	Mon, Dec 13, 2004	41.70	41.71	40.89	41.15
2637	NYSE	FR	Fri, Dec 10, 2004	41.28	41.71	41.04	41.70
2636	NYSE	FR	Thu, Dec 9, 2004	40.72	41.26	40.40	41.26
2635	NYSE	FR	Wed, Dec 8, 2004	40.65	40.93	40.51	40.87
2634	NYSE	FR	Tue, Dec 7, 2004	40.98	41.08	40.51	40.55
2633	NYSE	FR	Mon, Dec 6, 2004	40.40	41.30	40.35	40.88
2632	NYSE	FR	Fri, Dec 3, 2004	40.20	40.53	40.12	40.30
2631	NYSE	FR	Thu, Dec 2, 2004	40.30	40.42	39.72	40.13
2630	NYSE	FR	Wed, Dec 1, 2004	39.80	40.25	39.76	40.21
2629	NYSE	FR	Tue, Nov 30, 2004	39.99	40.00	39.71	39.80
2628	NYSE	FR	Mon, Nov 29, 2004	40.25	40.40	39.84	39.99
2627	NYSE	FR	Fri, Nov 26, 2004	40.44	40.55	40.21	40.24
2626	NYSE	FR	Wed, Nov 24, 2004	39.85	40.41	39.70	40.34
2625	NYSE	FR	Tue, Nov 23, 2004	39.15	39.80	39.01	39.80
2624	NYSE	FR	Mon, Nov 22, 2004	38.65	39.15	38.57	39.14
2623	NYSE	FR	Fri, Nov 19, 2004	39.20	39.20	38.56	38.60
2622	NYSE	FR	Thu, Nov 18, 2004	39.80	39.81	39.01	39.30
2621	NYSE	FR	Wed, Nov 17, 2004	40.08	40.32	39.19	39.40
2620	NYSE	FR	Tue, Nov 16, 2004	40.99	41.16	40.08	40.08
2619	NYSE	FR	Mon, Nov 15, 2004	40.47	41.00	40.30	41.00
2618	NYSE	FR	Fri, Nov 12, 2004	39.57	40.48	39.30	40.48
2617	NYSE	FR	Thu, Nov 11, 2004	39.23	39.60	39.15	39.56
2616	NYSE	FR	Wed, Nov 10, 2004	38.99	40.16	38.91	39.26
2615	NYSE	FR	Tue, Nov 9, 2004	39.00	39.04	38.71	38.99
2614	NYSE	FR	Mon, Nov 8, 2004	38.54	39.35	38.54	38.99
2613	NYSE	FR	Fri, Nov 5, 2004	39.95	39.97	38.69	38.79
2612	NYSE	FR	Thu, Nov 4, 2004	39.20	39.98	39.12	39.88
2611	NYSE	FR	Wed, Nov 3, 2004	39.12	39.39	38.60	39.30
2610	NYSE	FR	Tue, Nov 2, 2004	39.35	39.44	38.27	38.35
2609	NYSE	FR	Mon, Nov 1, 2004	38.60	39.52	38.50	39.42
2608	NYSE	FR	Fri, Oct 29, 2004	39.00	39.19	38.60	38.60
2607	NYSE	FR	Thu, Oct 28, 2004	38.75	39.12	38.61	39.12
2606	NYSE	FR	Wed, Oct 27, 2004	38.46	38.89	38.46	38.88
2605	NYSE	FR	Tue, Oct 26, 2004	37.90	38.48	37.70	38.45
2604	NYSE	FR	Mon, Oct 25, 2004	38.00	38.35	37.86	37.96
2603	NYSE	FR	Fri, Oct 22, 2004	38.80	38.81	37.93	38.00
2602	NYSE	FR	Thu, Oct 21, 2004	37.87	38.64	37.77	38.64
2601	NYSE	FR	Wed, Oct 20, 2004	38.00	38.35	37.60	37.93
2600	NYSE	FR	Tue, Oct 19, 2004	38.67	38.79	38.25	38.25
2599	NYSE	FR	Mon, Oct 18, 2004	38.50	38.78	38.21	38.57
2598	NYSE	FR	Fri, Oct 15, 2004	37.90	38.49	37.74	38.49
2597	NYSE	FR	Thu, Oct 14, 2004	37.47	37.93	37.35	37.90
2596	NYSE	FR	Wed, Oct 13, 2004	37.70	37.75	37.38	37.47
2595	NYSE	FR	Tue, Oct 12, 2004	37.41	37.78	37.32	37.70
2594	NYSE	FR	Mon, Oct 11, 2004	37.57	37.77	37.43	37.56
2593	NYSE	FR	Fri, Oct 8, 2004	37.26	37.67	37.26	37.58
2592	NYSE	FR	Thu, Oct 7, 2004	37.69	37.69	37.11	37.26
2591	NYSE	FR	Wed, Oct 6, 2004	37.48	37.73	37.43	37.69
2590	NYSE	FR	Tue, Oct 5, 2004	37.45	37.79	37.35	37.48
2589	NYSE	FR	Mon, Oct 4, 2004	37.40	37.60	37.34	37.40
2588	NYSE	FR	Fri, Oct 1, 2004	37.00	37.72	37.00	37.34
2587	NYSE	FR	Thu, Sep 30, 2004	37.07	37.35	36.89	36.90
2586	NYSE	FR	Wed, Sep 29, 2004	37.60	37.98	37.00	37.07
2585	NYSE	FR	Tue, Sep 28, 2004	37.25	38.00	37.17	37.75
2584	NYSE	FR	Mon, Sep 27, 2004	37.77	38.08	37.75	37.93
2583	NYSE	FR	Fri, Sep 24, 2004	38.20	38.24	37.91	38.02
2582	NYSE	FR	Thu, Sep 23, 2004	38.30	38.33	38.00	38.09
2581	NYSE	FR	Wed, Sep 22, 2004	38.60	38.60	38.21	38.30
2580	NYSE	FR	Tue, Sep 21, 2004	38.60	38.85	38.49	38.70
2579	NYSE	FR	Mon, Sep 20, 2004	39.00	39.11	38.51	38.53
2578	NYSE	FR	Fri, Sep 17, 2004	39.56	39.56	38.63	39.15
2577	NYSE	FR	Thu, Sep 16, 2004	38.95	39.29	38.78	39.09
2576	NYSE	FR	Wed, Sep 15, 2004	38.42	38.95	38.30	38.80
2575	NYSE	FR	Tue, Sep 14, 2004	39.18	39.18	38.41	38.41
2574	NYSE	FR	Mon, Sep 13, 2004	39.70	39.70	39.15	39.18
2573	NYSE	FR	Fri, Sep 10, 2004	39.22	39.93	39.11	39.86
2572	NYSE	FR	Thu, Sep 9, 2004	39.83	39.90	39.42	39.42
2571	NYSE	FR	Wed, Sep 8, 2004	40.15	40.32	40.00	40.08
2570	NYSE	FR	Tue, Sep 7, 2004	40.10	40.45	40.07	40.39
2569	NYSE	FR	Fri, Sep 3, 2004	39.60	40.18	39.49	40.10
2568	NYSE	FR	Thu, Sep 2, 2004	39.72	39.77	39.40	39.75
2567	NYSE	FR	Wed, Sep 1, 2004	39.50	39.87	39.24	39.87
2566	NYSE	FR	Tue, Aug 31, 2004	39.60	40.06	39.48	40.00
2565	NYSE	FR	Mon, Aug 30, 2004	39.89	40.45	39.40	39.79
2564	NYSE	FR	Fri, Aug 27, 2004	39.30	39.64	39.25	39.64
2563	NYSE	FR	Thu, Aug 26, 2004	39.19	39.48	39.19	39.35
2562	NYSE	FR	Wed, Aug 25, 2004	38.92	39.58	38.80	39.46
2561	NYSE	FR	Tue, Aug 24, 2004	38.68	39.20	38.55	39.10
2560	NYSE	FR	Mon, Aug 23, 2004	38.75	38.75	38.33	38.48
2559	NYSE	FR	Fri, Aug 20, 2004	37.64	38.75	37.64	38.75
2558	NYSE	FR	Thu, Aug 19, 2004	38.40	38.49	37.54	37.54
2557	NYSE	FR	Wed, Aug 18, 2004	37.98	38.49	37.70	38.49
2556	NYSE	FR	Tue, Aug 17, 2004	37.50	37.90	37.45	37.90
2555	NYSE	FR	Mon, Aug 16, 2004	36.98	37.50	36.98	37.50
2554	NYSE	FR	Fri, Aug 13, 2004	36.95	36.99	36.65	36.85
2553	NYSE	FR	Thu, Aug 12, 2004	36.75	37.05	36.67	36.75
2552	NYSE	FR	Wed, Aug 11, 2004	37.18	37.18	36.63	37.00
2551	NYSE	FR	Tue, Aug 10, 2004	36.95	37.18	36.76	37.18
2550	NYSE	FR	Mon, Aug 9, 2004	37.05	37.19	36.70	36.79
2549	NYSE	FR	Fri, Aug 6, 2004	36.79	37.52	36.61	36.73
2548	NYSE	FR	Thu, Aug 5, 2004	37.72	37.72	36.68	36.69
2547	NYSE	FR	Wed, Aug 4, 2004	37.05	37.72	36.92	37.72
2546	NYSE	FR	Tue, Aug 3, 2004	37.20	37.49	36.75	37.13
2545	NYSE	FR	Mon, Aug 2, 2004	36.58	37.20	36.17	37.20
2544	NYSE	FR	Fri, Jul 30, 2004	36.34	36.73	36.34	36.64
2543	NYSE	FR	Thu, Jul 29, 2004	36.45	37.00	36.11	36.16
2542	NYSE	FR	Wed, Jul 28, 2004	36.46	36.51	35.78	36.20
2541	NYSE	FR	Tue, Jul 27, 2004	36.10	36.75	36.10	36.25
2540	NYSE	FR	Mon, Jul 26, 2004	35.81	36.20	35.60	35.90
2539	NYSE	FR	Fri, Jul 23, 2004	36.00	36.43	35.81	35.81
2538	NYSE	FR	Thu, Jul 22, 2004	36.76	37.00	36.05	36.05
2537	NYSE	FR	Wed, Jul 21, 2004	37.75	37.75	37.10	37.11
2536	NYSE	FR	Tue, Jul 20, 2004	37.55	37.82	37.39	37.60
2535	NYSE	FR	Mon, Jul 19, 2004	37.29	37.54	37.08	37.45
2534	NYSE	FR	Fri, Jul 16, 2004	37.73	37.75	37.20	37.29
2533	NYSE	FR	Thu, Jul 15, 2004	37.19	37.75	37.19	37.48
2532	NYSE	FR	Wed, Jul 14, 2004	37.12	37.45	36.98	37.09
2531	NYSE	FR	Tue, Jul 13, 2004	37.65	37.65	37.05	37.12
2530	NYSE	FR	Mon, Jul 12, 2004	37.25	37.75	37.19	37.50
2529	NYSE	FR	Fri, Jul 9, 2004	37.40	37.43	36.82	37.13
2528	NYSE	FR	Thu, Jul 8, 2004	38.07	38.12	37.10	37.21
2527	NYSE	FR	Wed, Jul 7, 2004	37.46	38.16	37.46	37.97
2526	NYSE	FR	Tue, Jul 6, 2004	37.80	37.80	37.10	37.26
2525	NYSE	FR	Fri, Jul 2, 2004	37.00	37.82	37.00	37.82
2524	NYSE	FR	Thu, Jul 1, 2004	36.80	37.07	36.35	36.85
2523	NYSE	FR	Wed, Jun 30, 2004	36.50	36.88	36.30	36.88
2522	NYSE	FR	Tue, Jun 29, 2004	37.25	37.35	36.49	36.49
2521	NYSE	FR	Mon, Jun 28, 2004	37.20	37.50	36.90	37.35
2520	NYSE	FR	Fri, Jun 25, 2004	37.31	37.88	37.17	37.88
2519	NYSE	FR	Thu, Jun 24, 2004	37.20	37.49	37.15	37.35
2518	NYSE	FR	Wed, Jun 23, 2004	37.25	38.06	36.98	37.65
2517	NYSE	FR	Tue, Jun 22, 2004	37.05	37.51	37.01	37.50
2516	NYSE	FR	Mon, Jun 21, 2004	37.30	37.35	36.98	37.15
2515	NYSE	FR	Fri, Jun 18, 2004	36.92	37.30	36.76	37.30
2514	NYSE	FR	Thu, Jun 17, 2004	36.48	36.92	36.36	36.92
2513	NYSE	FR	Wed, Jun 16, 2004	36.50	36.54	36.29	36.48
2512	NYSE	FR	Tue, Jun 15, 2004	35.82	36.48	35.71	36.48
2511	NYSE	FR	Mon, Jun 14, 2004	36.00	36.00	35.15	35.32
2510	NYSE	FR	Thu, Jun 10, 2004	36.56	36.60	36.09	36.10
2509	NYSE	FR	Wed, Jun 9, 2004	36.40	36.93	36.35	36.55
2508	NYSE	FR	Tue, Jun 8, 2004	36.50	36.60	36.27	36.51
2507	NYSE	FR	Mon, Jun 7, 2004	36.18	36.50	36.09	36.50
2506	NYSE	FR	Fri, Jun 4, 2004	35.65	36.20	35.65	35.96
2505	NYSE	FR	Thu, Jun 3, 2004	36.15	36.17	35.75	35.85
2504	NYSE	FR	Wed, Jun 2, 2004	35.60	36.15	35.52	36.15
2503	NYSE	FR	Tue, Jun 1, 2004	35.84	35.84	35.17	35.63
2502	NYSE	FR	Fri, May 28, 2004	35.05	35.84	35.05	35.84
2501	NYSE	FR	Thu, May 27, 2004	35.62	35.68	34.90	35.20
2500	NYSE	FR	Wed, May 26, 2004	34.45	35.27	34.20	35.27
2499	NYSE	FR	Tue, May 25, 2004	33.88	34.46	33.75	34.45
2498	NYSE	FR	Mon, May 24, 2004	33.40	33.82	33.36	33.80
2497	NYSE	FR	Fri, May 21, 2004	33.45	33.56	33.20	33.39
2496	NYSE	FR	Thu, May 20, 2004	32.90	33.51	32.90	33.24
2495	NYSE	FR	Wed, May 19, 2004	33.76	34.13	32.85	32.85
2494	NYSE	FR	Tue, May 18, 2004	33.10	33.76	33.02	33.75
2493	NYSE	FR	Mon, May 17, 2004	33.00	33.52	32.40	33.04
2492	NYSE	FR	Fri, May 14, 2004	33.00	33.50	32.75	33.10
2491	NYSE	FR	Thu, May 13, 2004	33.15	33.56	32.94	33.00
2490	NYSE	FR	Wed, May 12, 2004	32.82	33.26	32.36	33.02
2489	NYSE	FR	Tue, May 11, 2004	32.80	33.39	32.68	32.95
2488	NYSE	FR	Mon, May 10, 2004	33.02	33.14	31.66	32.69
2487	NYSE	FR	Fri, May 7, 2004	34.60	34.62	33.15	33.15
2486	NYSE	FR	Thu, May 6, 2004	34.40	34.87	33.81	34.72
2485	NYSE	FR	Wed, May 5, 2004	35.14	35.30	34.55	34.55
2484	NYSE	FR	Tue, May 4, 2004	34.41	35.56	34.41	35.14
2483	NYSE	FR	Mon, May 3, 2004	33.70	34.67	33.44	34.52
2482	NYSE	FR	Fri, Apr 30, 2004	34.06	34.44	33.58	33.65
2481	NYSE	FR	Thu, Apr 29, 2004	34.53	35.01	33.51	33.96
2480	NYSE	FR	Wed, Apr 28, 2004	35.00	35.07	34.24	34.41
2479	NYSE	FR	Tue, Apr 27, 2004	35.03	35.22	34.65	35.15
2478	NYSE	FR	Mon, Apr 26, 2004	34.69	35.37	34.50	35.03
2477	NYSE	FR	Fri, Apr 23, 2004	35.40	35.40	34.71	34.79
2476	NYSE	FR	Thu, Apr 22, 2004	34.45	35.81	34.30	35.30
2475	NYSE	FR	Wed, Apr 21, 2004	34.40	34.69	34.05	34.59
2474	NYSE	FR	Tue, Apr 20, 2004	36.10	36.15	34.20	34.20
2473	NYSE	FR	Mon, Apr 19, 2004	36.28	36.45	35.55	36.20
2472	NYSE	FR	Fri, Apr 16, 2004	35.69	36.63	35.69	36.27
2471	NYSE	FR	Thu, Apr 15, 2004	35.15	35.90	34.90	35.68
2470	NYSE	FR	Wed, Apr 14, 2004	34.80	35.14	34.37	34.65
2469	NYSE	FR	Tue, Apr 13, 2004	34.88	35.82	33.40	35.02
2468	NYSE	FR	Mon, Apr 12, 2004	37.31	37.31	33.75	34.88
2467	NYSE	FR	Thu, Apr 8, 2004	38.48	38.48	37.56	37.56
2466	NYSE	FR	Wed, Apr 7, 2004	37.20	38.55	36.51	38.48
2465	NYSE	FR	Tue, Apr 6, 2004	38.12	38.30	37.10	37.35
2464	NYSE	FR	Mon, Apr 5, 2004	39.03	39.15	37.40	38.29
2463	NYSE	FR	Fri, Apr 2, 2004	39.50	39.50	39.01	39.08
2462	NYSE	FR	Thu, Apr 1, 2004	39.50	39.58	39.19	39.50
2461	NYSE	FR	Wed, Mar 31, 2004	39.20	39.73	39.00	39.50
2460	NYSE	FR	Tue, Mar 30, 2004	38.88	39.27	38.52	39.27
2459	NYSE	FR	Mon, Mar 29, 2004	38.60	38.93	38.40	38.88
2458	NYSE	FR	Fri, Mar 26, 2004	39.62	39.62	39.16	39.20
2457	NYSE	FR	Thu, Mar 25, 2004	39.05	39.68	38.96	39.62
2456	NYSE	FR	Wed, Mar 24, 2004	39.05	39.21	38.90	38.90
2455	NYSE	FR	Tue, Mar 23, 2004	39.63	39.63	38.44	39.15
2454	NYSE	FR	Mon, Mar 22, 2004	38.89	38.89	38.49	38.49
2453	NYSE	FR	Fri, Mar 19, 2004	38.85	38.90	38.51	38.87
2452	NYSE	FR	Thu, Mar 18, 2004	38.68	38.85	38.40	38.85
2451	NYSE	FR	Wed, Mar 17, 2004	38.40	38.75	38.25	38.75
2450	NYSE	FR	Tue, Mar 16, 2004	38.50	38.60	38.21	38.25
2449	NYSE	FR	Mon, Mar 15, 2004	38.54	38.73	38.35	38.50
2448	NYSE	FR	Fri, Mar 12, 2004	38.40	38.48	38.25	38.42
2447	NYSE	FR	Thu, Mar 11, 2004	38.30	38.80	38.06	38.28
2446	NYSE	FR	Wed, Mar 10, 2004	39.15	39.28	38.38	38.45
2445	NYSE	FR	Tue, Mar 9, 2004	39.22	39.43	39.00	39.07
2444	NYSE	FR	Mon, Mar 8, 2004	39.25	39.25	39.01	39.16
2443	NYSE	FR	Fri, Mar 5, 2004	38.94	39.58	38.89	39.51
2442	NYSE	FR	Thu, Mar 4, 2004	38.59	38.98	38.45	38.98
2441	NYSE	FR	Wed, Mar 3, 2004	38.17	38.57	38.17	38.55
2440	NYSE	FR	Tue, Mar 2, 2004	37.95	38.32	37.95	38.20
2439	NYSE	FR	Mon, Mar 1, 2004	37.60	37.95	37.60	37.94
2438	NYSE	FR	Fri, Feb 27, 2004	37.90	37.96	37.19	37.60
2437	NYSE	FR	Thu, Feb 26, 2004	37.95	38.06	37.85	37.85
2436	NYSE	FR	Wed, Feb 25, 2004	37.68	37.99	37.46	37.95
2435	NYSE	FR	Tue, Feb 24, 2004	37.22	37.74	37.18	37.65
2434	NYSE	FR	Mon, Feb 23, 2004	36.97	37.16	36.90	37.16
2433	NYSE	FR	Fri, Feb 20, 2004	36.88	37.00	36.50	36.97
2432	NYSE	FR	Thu, Feb 19, 2004	36.94	36.98	36.80	36.86
2431	NYSE	FR	Wed, Feb 18, 2004	36.85	36.97	36.72	36.84
2430	NYSE	FR	Tue, Feb 17, 2004	36.15	37.25	36.15	36.76
2429	NYSE	FR	Fri, Feb 13, 2004	38.00	38.09	37.43	37.62
2428	NYSE	FR	Thu, Feb 12, 2004	37.98	37.98	37.45	37.59
2427	NYSE	FR	Wed, Feb 11, 2004	37.95	38.25	37.89	38.23
2426	NYSE	FR	Tue, Feb 10, 2004	37.70	38.05	37.55	38.05
2425	NYSE	FR	Mon, Feb 9, 2004	37.41	37.71	37.35	37.62
2424	NYSE	FR	Fri, Feb 6, 2004	36.40	37.61	36.40	37.60
2423	NYSE	FR	Thu, Feb 5, 2004	36.39	36.93	36.39	36.65
2422	NYSE	FR	Wed, Feb 4, 2004	37.48	37.48	36.47	36.47
2421	NYSE	FR	Tue, Feb 3, 2004	37.23	38.40	37.22	37.60
2420	NYSE	FR	Mon, Feb 2, 2004	36.83	37.38	36.80	37.38
2419	NYSE	FR	Fri, Jan 30, 2004	36.03	36.58	36.00	36.58
2418	NYSE	FR	Thu, Jan 29, 2004	35.85	36.16	35.85	36.05
2417	NYSE	FR	Wed, Jan 28, 2004	35.70	36.44	35.70	35.95
2416	NYSE	FR	Tue, Jan 27, 2004	35.17	35.84	35.01	35.77
2415	NYSE	FR	Mon, Jan 26, 2004	34.56	35.35	34.40	35.35
2414	NYSE	FR	Fri, Jan 23, 2004	34.32	34.79	34.32	34.71
2413	NYSE	FR	Thu, Jan 22, 2004	34.30	34.40	34.27	34.32
2412	NYSE	FR	Wed, Jan 21, 2004	33.88	34.45	33.75	34.45
2411	NYSE	FR	Tue, Jan 20, 2004	33.78	33.81	33.54	33.76
2410	NYSE	FR	Fri, Jan 16, 2004	33.89	33.89	33.62	33.62
2409	NYSE	FR	Thu, Jan 15, 2004	33.82	33.82	33.47	33.69
2408	NYSE	FR	Wed, Jan 14, 2004	33.55	33.81	33.42	33.80
2407	NYSE	FR	Tue, Jan 13, 2004	33.16	33.40	33.00	33.40
2406	NYSE	FR	Mon, Jan 12, 2004	33.10	33.30	32.93	33.00
2405	NYSE	FR	Fri, Jan 9, 2004	33.16	33.30	32.91	33.05
2404	NYSE	FR	Thu, Jan 8, 2004	33.10	33.33	32.89	33.33
2403	NYSE	FR	Wed, Jan 7, 2004	33.05	33.24	32.92	33.00
2402	NYSE	FR	Tue, Jan 6, 2004	33.25	33.30	33.02	33.05
2401	NYSE	FR	Mon, Jan 5, 2004	33.38	33.59	33.01	33.10
2400	NYSE	FR	Fri, Jan 2, 2004	33.90	33.93	33.20	33.39
2399	NYSE	FR	Wed, Dec 31, 2003	34.45	34.50	33.75	33.75
2398	NYSE	FR	Tue, Dec 30, 2003	34.50	34.55	34.37	34.53
2397	NYSE	FR	Mon, Dec 29, 2003	34.29	34.59	34.22	34.50
2396	NYSE	FR	Fri, Dec 26, 2003	34.76	34.94	34.70	34.76
2395	NYSE	FR	Wed, Dec 24, 2003	34.70	34.83	34.70	34.76
2394	NYSE	FR	Tue, Dec 23, 2003	34.70	34.76	34.56	34.76
2393	NYSE	FR	Mon, Dec 22, 2003	34.40	34.70	34.38	34.70
2392	NYSE	FR	Fri, Dec 19, 2003	34.25	34.45	34.10	34.43
2391	NYSE	FR	Thu, Dec 18, 2003	34.00	34.31	33.95	34.26
2390	NYSE	FR	Wed, Dec 17, 2003	34.10	34.10	33.80	34.10
2389	NYSE	FR	Tue, Dec 16, 2003	33.60	34.00	33.37	34.00
2388	NYSE	FR	Mon, Dec 15, 2003	33.98	34.19	33.60	33.61
2387	NYSE	FR	Fri, Dec 12, 2003	33.60	33.88	33.58	33.88
2386	NYSE	FR	Thu, Dec 11, 2003	33.25	33.68	33.20	33.66
2385	NYSE	FR	Wed, Dec 10, 2003	33.30	33.37	33.02	33.16
2384	NYSE	FR	Tue, Dec 9, 2003	33.24	33.40	33.00	33.40
2383	NYSE	FR	Mon, Dec 8, 2003	33.05	33.19	32.92	33.14
2382	NYSE	FR	Fri, Dec 5, 2003	32.95	33.06	32.90	32.93
2381	NYSE	FR	Thu, Dec 4, 2003	33.30	33.31	32.93	32.93
2380	NYSE	FR	Wed, Dec 3, 2003	33.40	33.49	33.17	33.23
2379	NYSE	FR	Tue, Dec 2, 2003	33.60	33.63	33.35	33.35
2378	NYSE	FR	Mon, Dec 1, 2003	33.15	33.50	33.15	33.48
2377	NYSE	FR	Fri, Nov 28, 2003	33.15	33.30	33.10	33.12
2376	NYSE	FR	Wed, Nov 26, 2003	33.35	33.35	32.87	32.99
2375	NYSE	FR	Tue, Nov 25, 2003	33.15	33.38	32.98	33.20
2374	NYSE	FR	Mon, Nov 24, 2003	33.05	33.26	32.91	33.10
2373	NYSE	FR	Fri, Nov 21, 2003	33.10	33.24	32.77	32.95
2372	NYSE	FR	Thu, Nov 20, 2003	33.40	33.47	32.92	32.95
2371	NYSE	FR	Wed, Nov 19, 2003	33.44	33.58	33.22	33.35
2370	NYSE	FR	Tue, Nov 18, 2003	33.35	33.51	33.10	33.38
2369	NYSE	FR	Mon, Nov 17, 2003	33.40	33.40	33.05	33.20
2368	NYSE	FR	Fri, Nov 14, 2003	33.25	33.59	33.20	33.45
2367	NYSE	FR	Thu, Nov 13, 2003	32.85	33.20	32.75	33.10
2366	NYSE	FR	Wed, Nov 12, 2003	32.48	32.85	32.40	32.85
2365	NYSE	FR	Tue, Nov 11, 2003	32.80	32.89	32.42	32.48
2364	NYSE	FR	Mon, Nov 10, 2003	32.90	32.98	32.75	32.75
2363	NYSE	FR	Fri, Nov 7, 2003	32.70	33.00	32.70	33.00
2362	NYSE	FR	Thu, Nov 6, 2003	32.80	32.80	32.55	32.80
2361	NYSE	FR	Wed, Nov 5, 2003	32.90	32.90	32.50	32.66
2360	NYSE	FR	Tue, Nov 4, 2003	32.82	33.01	32.60	32.80
2359	NYSE	FR	Mon, Nov 3, 2003	32.20	32.89	32.20	32.89
2358	NYSE	FR	Fri, Oct 31, 2003	32.50	32.60	32.25	32.30
2357	NYSE	FR	Thu, Oct 30, 2003	32.50	32.50	32.34	32.50
2356	NYSE	FR	Wed, Oct 29, 2003	32.35	32.50	32.32	32.50
2355	NYSE	FR	Tue, Oct 28, 2003	32.50	32.53	31.87	32.25
2354	NYSE	FR	Mon, Oct 27, 2003	32.24	32.68	32.20	32.44
2353	NYSE	FR	Fri, Oct 24, 2003	32.47	32.51	32.20	32.34
2352	NYSE	FR	Thu, Oct 23, 2003	32.25	32.73	32.25	32.42
2351	NYSE	FR	Wed, Oct 22, 2003	33.33	33.35	32.10	32.20
2350	NYSE	FR	Tue, Oct 21, 2003	33.45	33.50	33.01	33.29
2349	NYSE	FR	Mon, Oct 20, 2003	33.21	33.50	33.20	33.30
2348	NYSE	FR	Fri, Oct 17, 2003	33.74	33.84	33.19	33.20
2347	NYSE	FR	Thu, Oct 16, 2003	33.52	33.92	33.50	33.64
2346	NYSE	FR	Wed, Oct 15, 2003	33.73	33.76	33.50	33.60
2345	NYSE	FR	Tue, Oct 14, 2003	33.22	33.50	33.00	33.50
2344	NYSE	FR	Mon, Oct 13, 2003	32.70	33.09	32.70	33.00
2343	NYSE	FR	Fri, Oct 10, 2003	32.84	32.97	32.21	32.65
2342	NYSE	FR	Thu, Oct 9, 2003	32.72	33.08	32.48	32.85
2341	NYSE	FR	Wed, Oct 8, 2003	32.75	32.76	32.35	32.55
2340	NYSE	FR	Tue, Oct 7, 2003	33.05	33.10	32.50	32.65
2339	NYSE	FR	Mon, Oct 6, 2003	32.70	33.17	32.62	32.99
2338	NYSE	FR	Fri, Oct 3, 2003	32.60	32.95	32.60	32.80
2337	NYSE	FR	Thu, Oct 2, 2003	32.50	32.69	32.45	32.60
2336	NYSE	FR	Wed, Oct 1, 2003	32.07	32.50	32.07	32.50
2335	NYSE	FR	Tue, Sep 30, 2003	32.00	32.24	31.43	32.07
2334	NYSE	FR	Mon, Sep 29, 2003	31.60	32.15	31.36	32.15
2333	NYSE	FR	Fri, Sep 26, 2003	31.80	31.80	31.20	31.70
2332	NYSE	FR	Thu, Sep 25, 2003	32.40	32.42	31.95	31.99
2331	NYSE	FR	Wed, Sep 24, 2003	32.65	32.73	32.24	32.25
2330	NYSE	FR	Tue, Sep 23, 2003	32.22	32.88	32.22	32.65
2329	NYSE	FR	Mon, Sep 22, 2003	32.46	32.46	32.01	32.25
2328	NYSE	FR	Fri, Sep 19, 2003	32.15	32.56	32.11	32.55
2327	NYSE	FR	Thu, Sep 18, 2003	31.98	32.35	31.80	32.23
2326	NYSE	FR	Wed, Sep 17, 2003	31.74	31.85	31.55	31.85
2325	NYSE	FR	Tue, Sep 16, 2003	31.65	31.79	31.56	31.70
2324	NYSE	FR	Mon, Sep 15, 2003	31.80	31.86	31.59	31.60
2323	NYSE	FR	Fri, Sep 12, 2003	31.60	31.85	31.30	31.80
2322	NYSE	FR	Thu, Sep 11, 2003	31.20	31.59	31.14	31.51
2321	NYSE	FR	Wed, Sep 10, 2003	31.35	31.39	31.10	31.30
2320	NYSE	FR	Tue, Sep 9, 2003	31.45	31.55	31.20	31.47
2319	NYSE	FR	Mon, Sep 8, 2003	31.20	31.60	31.20	31.50
2318	NYSE	FR	Fri, Sep 5, 2003	31.44	31.44	31.10	31.40
2317	NYSE	FR	Thu, Sep 4, 2003	31.60	31.64	31.31	31.43
2316	NYSE	FR	Wed, Sep 3, 2003	31.55	31.64	31.27	31.64
2315	NYSE	FR	Tue, Sep 2, 2003	30.40	31.35	30.40	31.35
2314	NYSE	FR	Fri, Aug 29, 2003	30.23	30.67	30.13	30.45
2313	NYSE	FR	Thu, Aug 28, 2003	30.20	30.28	29.99	30.21
2312	NYSE	FR	Wed, Aug 27, 2003	29.70	30.17	29.70	30.11
2311	NYSE	FR	Tue, Aug 26, 2003	29.54	29.84	29.41	29.65
2310	NYSE	FR	Mon, Aug 25, 2003	29.95	30.00	29.51	29.67
2309	NYSE	FR	Fri, Aug 22, 2003	30.25	30.25	29.80	29.95
2308	NYSE	FR	Thu, Aug 21, 2003	30.50	30.51	30.15	30.28
2307	NYSE	FR	Wed, Aug 20, 2003	30.29	30.44	30.04	30.36
2306	NYSE	FR	Tue, Aug 19, 2003	30.25	30.29	30.05	30.29
2305	NYSE	FR	Mon, Aug 18, 2003	30.45	30.45	30.01	30.15
2304	NYSE	FR	Fri, Aug 15, 2003	30.30	30.40	30.22	30.30
2303	NYSE	FR	Thu, Aug 14, 2003	30.00	30.40	29.89	30.40
2302	NYSE	FR	Wed, Aug 13, 2003	30.15	30.24	29.70	29.90
2301	NYSE	FR	Tue, Aug 12, 2003	29.95	30.22	29.75	30.07
2300	NYSE	FR	Mon, Aug 11, 2003	29.67	29.95	29.64	29.90
2299	NYSE	FR	Fri, Aug 8, 2003	29.63	29.81	29.56	29.57
2298	NYSE	FR	Thu, Aug 7, 2003	29.33	29.94	29.21	29.61
2297	NYSE	FR	Wed, Aug 6, 2003	29.47	29.60	29.30	29.33
2296	NYSE	FR	Tue, Aug 5, 2003	29.65	29.66	29.32	29.47
2295	NYSE	FR	Mon, Aug 4, 2003	30.05	30.06	29.51	29.59
2294	NYSE	FR	Fri, Aug 1, 2003	30.16	30.30	29.71	30.10
2293	NYSE	FR	Thu, Jul 31, 2003	30.45	30.48	30.06	30.30
2292	NYSE	FR	Wed, Jul 30, 2003	30.13	30.41	30.05	30.41
2291	NYSE	FR	Tue, Jul 29, 2003	30.10	30.35	30.03	30.09
2290	NYSE	FR	Mon, Jul 28, 2003	30.27	30.70	30.09	30.10
2289	NYSE	FR	Fri, Jul 25, 2003	29.75	30.19	29.75	30.17
2288	NYSE	FR	Thu, Jul 24, 2003	29.40	29.98	29.40	29.86
2287	NYSE	FR	Wed, Jul 23, 2003	29.35	29.60	29.20	29.60
2286	NYSE	FR	Tue, Jul 22, 2003	29.15	29.50	28.80	29.49
2285	NYSE	FR	Mon, Jul 21, 2003	29.67	29.78	29.35	29.65
2284	NYSE	FR	Fri, Jul 18, 2003	29.52	29.83	29.47	29.74
2283	NYSE	FR	Thu, Jul 17, 2003	29.85	29.85	29.50	29.52
2282	NYSE	FR	Wed, Jul 16, 2003	29.70	29.90	29.60	29.75
2281	NYSE	FR	Tue, Jul 15, 2003	29.75	29.81	29.51	29.68
2280	NYSE	FR	Mon, Jul 14, 2003	29.70	29.84	29.35	29.76
2279	NYSE	FR	Fri, Jul 11, 2003	29.45	29.64	29.31	29.59
2278	NYSE	FR	Thu, Jul 10, 2003	29.85	29.85	29.10	29.35
2277	NYSE	FR	Wed, Jul 9, 2003	30.05	30.22	29.32	29.76
2276	NYSE	FR	Tue, Jul 8, 2003	31.45	31.50	30.29	30.30
2275	NYSE	FR	Mon, Jul 7, 2003	31.85	31.88	31.53	31.88
2274	NYSE	FR	Thu, Jul 3, 2003	30.98	31.44	30.79	31.44
2273	NYSE	FR	Wed, Jul 2, 2003	30.89	31.09	30.65	30.98
2272	NYSE	FR	Tue, Jul 1, 2003	30.50	30.86	30.50	30.85
2271	NYSE	FR	Mon, Jun 30, 2003	31.80	31.86	31.40	31.60
2270	NYSE	FR	Fri, Jun 27, 2003	31.66	31.80	31.56	31.66
2269	NYSE	FR	Thu, Jun 26, 2003	31.40	31.57	31.29	31.56
2268	NYSE	FR	Wed, Jun 25, 2003	31.26	32.09	31.26	31.98
2267	NYSE	FR	Tue, Jun 24, 2003	31.34	31.51	31.23	31.45
2266	NYSE	FR	Mon, Jun 23, 2003	31.64	31.64	31.34	31.45
2265	NYSE	FR	Fri, Jun 20, 2003	31.70	31.91	31.51	31.59
2264	NYSE	FR	Thu, Jun 19, 2003	31.55	31.80	31.50	31.56
2263	NYSE	FR	Wed, Jun 18, 2003	31.70	31.70	31.27	31.45
2262	NYSE	FR	Tue, Jun 17, 2003	32.01	32.25	31.51	31.70
2261	NYSE	FR	Mon, Jun 16, 2003	31.80	32.38	31.80	32.03
2260	NYSE	FR	Fri, Jun 13, 2003	32.36	32.36	31.25	31.68
2259	NYSE	FR	Thu, Jun 12, 2003	32.65	32.75	32.30	32.35
2258	NYSE	FR	Wed, Jun 11, 2003	32.28	32.55	32.20	32.51
2257	NYSE	FR	Tue, Jun 10, 2003	31.80	32.24	31.79	32.24
2256	NYSE	FR	Mon, Jun 9, 2003	31.80	31.83	31.60	31.70
2255	NYSE	FR	Fri, Jun 6, 2003	31.40	31.84	31.40	31.77
2254	NYSE	FR	Thu, Jun 5, 2003	30.71	31.15	30.52	31.02
2253	NYSE	FR	Wed, Jun 4, 2003	30.40	30.71	30.40	30.68
2252	NYSE	FR	Tue, Jun 3, 2003	30.40	30.47	30.25	30.33
2251	NYSE	FR	Mon, Jun 2, 2003	30.20	30.52	30.19	30.37
2250	NYSE	FR	Fri, May 30, 2003	30.28	30.29	29.99	30.14
2249	NYSE	FR	Thu, May 29, 2003	30.74	30.78	30.02	30.15
2248	NYSE	FR	Wed, May 28, 2003	31.32	31.34	30.80	30.85
2247	NYSE	FR	Tue, May 27, 2003	31.26	31.34	31.02	31.28
2246	NYSE	FR	Fri, May 23, 2003	31.35	31.50	31.28	31.33
2245	NYSE	FR	Thu, May 22, 2003	30.95	31.33	30.80	31.30
2244	NYSE	FR	Wed, May 21, 2003	30.84	30.98	30.72	30.84
2243	NYSE	FR	Tue, May 20, 2003	30.37	30.88	30.33	30.83
2242	NYSE	FR	Mon, May 19, 2003	30.65	30.65	30.26	30.44
2241	NYSE	FR	Fri, May 16, 2003	30.25	30.65	30.00	30.65
2240	NYSE	FR	Thu, May 15, 2003	29.93	30.32	29.76	30.20
2239	NYSE	FR	Wed, May 14, 2003	29.75	29.98	29.50	29.83
2238	NYSE	FR	Tue, May 13, 2003	29.82	29.88	29.70	29.76
2237	NYSE	FR	Mon, May 12, 2003	29.42	29.85	29.42	29.82
2236	NYSE	FR	Fri, May 9, 2003	29.40	29.53	29.25	29.49
2235	NYSE	FR	Thu, May 8, 2003	29.05	29.30	29.00	29.27
2234	NYSE	FR	Wed, May 7, 2003	28.90	29.39	28.75	29.16
2233	NYSE	FR	Tue, May 6, 2003	28.45	28.97	28.44	28.92
2232	NYSE	FR	Mon, May 5, 2003	28.22	28.35	28.20	28.35
2231	NYSE	FR	Fri, May 2, 2003	28.18	28.40	28.10	28.17
2230	NYSE	FR	Thu, May 1, 2003	28.00	28.10	27.82	28.09
2229	NYSE	FR	Wed, Apr 30, 2003	28.09	28.14	27.91	27.96
2228	NYSE	FR	Tue, Apr 29, 2003	28.01	28.15	27.99	28.09
2227	NYSE	FR	Mon, Apr 28, 2003	28.20	28.48	27.95	28.02
2226	NYSE	FR	Fri, Apr 25, 2003	28.50	28.50	27.80	28.00
2225	NYSE	FR	Thu, Apr 24, 2003	30.15	30.15	29.05	29.09
2224	NYSE	FR	Wed, Apr 23, 2003	30.23	30.23	29.94	30.14
2223	NYSE	FR	Tue, Apr 22, 2003	29.85	30.24	29.72	30.08
2222	NYSE	FR	Mon, Apr 21, 2003	29.47	29.85	29.32	29.85
2221	NYSE	FR	Thu, Apr 17, 2003	29.24	29.38	29.18	29.33
2220	NYSE	FR	Wed, Apr 16, 2003	28.80	29.15	28.80	29.13
2219	NYSE	FR	Tue, Apr 15, 2003	29.07	29.07	28.66	28.74
2218	NYSE	FR	Mon, Apr 14, 2003	28.95	29.08	28.90	28.98
2217	NYSE	FR	Fri, Apr 11, 2003	29.15	29.19	28.80	28.80
2216	NYSE	FR	Thu, Apr 10, 2003	29.04	29.04	28.94	28.99
2215	NYSE	FR	Wed, Apr 9, 2003	29.08	29.10	28.90	29.04
2214	NYSE	FR	Tue, Apr 8, 2003	29.09	29.19	29.00	29.05
2213	NYSE	FR	Mon, Apr 7, 2003	29.05	29.40	28.96	29.04
2212	NYSE	FR	Fri, Apr 4, 2003	29.04	29.14	28.90	28.95
2211	NYSE	FR	Thu, Apr 3, 2003	29.03	29.03	28.81	28.90
2210	NYSE	FR	Wed, Apr 2, 2003	28.84	29.24	28.71	28.85
2209	NYSE	FR	Tue, Apr 1, 2003	28.45	28.68	28.44	28.68
2208	NYSE	FR	Mon, Mar 31, 2003	28.19	28.56	27.95	28.32
2207	NYSE	FR	Fri, Mar 28, 2003	28.16	28.40	28.15	28.25
2206	NYSE	FR	Thu, Mar 27, 2003	28.55	28.58	28.15	28.21
2205	NYSE	FR	Wed, Mar 26, 2003	29.20	29.40	28.96	29.00
2204	NYSE	FR	Tue, Mar 25, 2003	28.95	29.26	28.91	29.19
2203	NYSE	FR	Mon, Mar 24, 2003	29.40	29.41	28.65	28.90
2202	NYSE	FR	Fri, Mar 21, 2003	29.40	29.84	29.39	29.50
2201	NYSE	FR	Thu, Mar 20, 2003	28.95	29.26	28.81	29.26
2200	NYSE	FR	Wed, Mar 19, 2003	28.59	29.10	28.59	28.90
2199	NYSE	FR	Tue, Mar 18, 2003	28.75	28.75	28.50	28.63
2198	NYSE	FR	Mon, Mar 17, 2003	27.90	28.55	27.75	28.55
2197	NYSE	FR	Fri, Mar 14, 2003	28.05	28.05	27.77	27.94
2196	NYSE	FR	Thu, Mar 13, 2003	27.54	27.92	27.50	27.85
2195	NYSE	FR	Wed, Mar 12, 2003	27.60	27.69	27.35	27.44
2194	NYSE	FR	Tue, Mar 11, 2003	27.68	27.90	27.55	27.55
2193	NYSE	FR	Mon, Mar 10, 2003	28.10	28.10	27.43	27.55
2192	NYSE	FR	Fri, Mar 7, 2003	28.10	28.23	28.02	28.05
2191	NYSE	FR	Thu, Mar 6, 2003	28.25	28.25	28.01	28.11
2190	NYSE	FR	Wed, Mar 5, 2003	27.97	28.19	27.86	28.19
2189	NYSE	FR	Tue, Mar 4, 2003	28.09	28.15	28.00	28.00
2188	NYSE	FR	Mon, Mar 3, 2003	28.11	28.35	28.02	28.09
2187	NYSE	FR	Fri, Feb 28, 2003	27.60	28.25	27.50	28.10
2186	NYSE	FR	Thu, Feb 27, 2003	27.07	27.71	27.07	27.60
2185	NYSE	FR	Wed, Feb 26, 2003	27.11	27.20	26.80	27.01
2184	NYSE	FR	Tue, Feb 25, 2003	26.65	27.11	26.60	27.11
2183	NYSE	FR	Mon, Feb 24, 2003	26.82	26.90	26.62	26.64
2182	NYSE	FR	Fri, Feb 21, 2003	26.59	26.85	26.43	26.82
2181	NYSE	FR	Thu, Feb 20, 2003	26.62	26.62	26.43	26.59
2180	NYSE	FR	Wed, Feb 19, 2003	26.70	26.79	26.46	26.57
2179	NYSE	FR	Tue, Feb 18, 2003	26.70	26.91	26.65	26.82
2178	NYSE	FR	Fri, Feb 14, 2003	26.74	26.80	26.64	26.64
2177	NYSE	FR	Thu, Feb 13, 2003	26.80	26.89	26.57	26.74
2176	NYSE	FR	Wed, Feb 12, 2003	26.97	27.25	26.85	26.88
2175	NYSE	FR	Tue, Feb 11, 2003	27.48	27.48	26.90	27.02
2174	NYSE	FR	Mon, Feb 10, 2003	27.00	27.39	26.90	27.36
2173	NYSE	FR	Fri, Feb 7, 2003	26.98	27.14	26.90	26.90
2172	NYSE	FR	Thu, Feb 6, 2003	27.00	27.15	26.90	27.03
2171	NYSE	FR	Wed, Feb 5, 2003	26.92	27.19	26.86	27.05
2170	NYSE	FR	Tue, Feb 4, 2003	26.85	26.89	26.77	26.89
2169	NYSE	FR	Mon, Feb 3, 2003	27.28	27.30	26.74	26.75
2168	NYSE	FR	Fri, Jan 31, 2003	26.95	27.20	26.93	27.15
2167	NYSE	FR	Thu, Jan 30, 2003	27.29	27.30	26.90	26.90
2166	NYSE	FR	Wed, Jan 29, 2003	27.00	27.35	26.98	27.23
2165	NYSE	FR	Tue, Jan 28, 2003	26.65	26.80	26.51	26.65
2164	NYSE	FR	Mon, Jan 27, 2003	26.82	26.85	26.53	26.60
2163	NYSE	FR	Fri, Jan 24, 2003	27.10	27.10	26.50	26.81
2162	NYSE	FR	Thu, Jan 23, 2003	27.10	27.15	26.85	27.10
2161	NYSE	FR	Wed, Jan 22, 2003	27.18	27.45	27.02	27.10
2160	NYSE	FR	Tue, Jan 21, 2003	27.33	27.71	27.14	27.15
2159	NYSE	FR	Fri, Jan 17, 2003	27.65	27.74	27.20	27.33
2158	NYSE	FR	Thu, Jan 16, 2003	27.98	28.01	27.71	27.71
2157	NYSE	FR	Wed, Jan 15, 2003	28.25	28.25	27.80	27.90
2156	NYSE	FR	Tue, Jan 14, 2003	27.90	28.28	27.68	28.16
2155	NYSE	FR	Mon, Jan 13, 2003	28.00	28.07	27.90	27.92
2154	NYSE	FR	Fri, Jan 10, 2003	28.07	28.25	27.85	27.86
2153	NYSE	FR	Thu, Jan 9, 2003	28.05	28.16	27.82	28.07
2152	NYSE	FR	Wed, Jan 8, 2003	28.06	28.19	27.93	28.01
2151	NYSE	FR	Tue, Jan 7, 2003	28.40	28.50	28.10	28.10
2150	NYSE	FR	Mon, Jan 6, 2003	28.27	28.60	28.25	28.50
2149	NYSE	FR	Fri, Jan 3, 2003	28.15	28.39	28.15	28.27
2148	NYSE	FR	Thu, Jan 2, 2003	28.01	28.23	28.01	28.22
2147	NYSE	FR	Tue, Dec 31, 2002	27.90	28.32	27.90	28.00
2146	NYSE	FR	Mon, Dec 30, 2002	27.70	27.99	27.70	27.90
2145	NYSE	FR	Fri, Dec 27, 2002	28.08	28.15	27.70	27.71
2144	NYSE	FR	Thu, Dec 26, 2002	28.77	28.98	28.70	28.79
2143	NYSE	FR	Tue, Dec 24, 2002	28.73	28.85	28.70	28.71
2142	NYSE	FR	Mon, Dec 23, 2002	28.55	28.75	28.50	28.73
2141	NYSE	FR	Fri, Dec 20, 2002	28.28	28.45	28.20	28.45
2140	NYSE	FR	Thu, Dec 19, 2002	28.34	28.34	28.17	28.23
2139	NYSE	FR	Wed, Dec 18, 2002	28.61	28.62	28.33	28.33
2138	NYSE	FR	Tue, Dec 17, 2002	29.00	29.00	28.61	28.61
2137	NYSE	FR	Mon, Dec 16, 2002	28.70	29.00	28.70	29.00
2136	NYSE	FR	Fri, Dec 13, 2002	28.49	28.80	28.48	28.62
2135	NYSE	FR	Thu, Dec 12, 2002	28.45	28.69	28.25	28.49
2134	NYSE	FR	Wed, Dec 11, 2002	28.01	28.43	28.01	28.35
2133	NYSE	FR	Tue, Dec 10, 2002	28.20	28.20	28.00	28.02
2132	NYSE	FR	Mon, Dec 9, 2002	27.65	28.20	27.65	28.17
2131	NYSE	FR	Fri, Dec 6, 2002	27.52	27.74	27.48	27.61
2130	NYSE	FR	Thu, Dec 5, 2002	27.16	27.72	27.16	27.52
2129	NYSE	FR	Wed, Dec 4, 2002	27.23	27.23	27.05	27.11
2128	NYSE	FR	Tue, Dec 3, 2002	27.15	27.32	27.10	27.23
2127	NYSE	FR	Mon, Dec 2, 2002	27.20	27.39	27.11	27.20
2126	NYSE	FR	Fri, Nov 29, 2002	26.94	27.15	26.90	27.01
2125	NYSE	FR	Wed, Nov 27, 2002	26.82	27.17	26.79	26.90
2124	NYSE	FR	Tue, Nov 26, 2002	26.60	26.87	26.50	26.67
2123	NYSE	FR	Mon, Nov 25, 2002	26.49	26.87	26.35	26.70
2122	NYSE	FR	Fri, Nov 22, 2002	26.25	26.49	26.11	26.39
2121	NYSE	FR	Thu, Nov 21, 2002	26.35	26.45	26.01	26.20
2120	NYSE	FR	Wed, Nov 20, 2002	25.99	26.22	25.90	26.22
2119	NYSE	FR	Tue, Nov 19, 2002	26.01	26.18	25.86	25.98
2118	NYSE	FR	Mon, Nov 18, 2002	26.06	26.23	25.75	26.07
2117	NYSE	FR	Fri, Nov 15, 2002	26.35	26.53	26.10	26.11
2116	NYSE	FR	Thu, Nov 14, 2002	26.40	26.40	26.05	26.35
2115	NYSE	FR	Wed, Nov 13, 2002	26.65	26.65	26.20	26.20
2114	NYSE	FR	Tue, Nov 12, 2002	26.65	26.74	26.43	26.65
2113	NYSE	FR	Mon, Nov 11, 2002	26.80	26.85	26.60	26.79
2112	NYSE	FR	Fri, Nov 8, 2002	26.87	26.90	26.70	26.90
2111	NYSE	FR	Thu, Nov 7, 2002	26.85	27.23	26.81	26.90
2110	NYSE	FR	Wed, Nov 6, 2002	27.35	27.35	26.90	26.95
2109	NYSE	FR	Tue, Nov 5, 2002	27.22	27.32	27.05	27.29
2108	NYSE	FR	Mon, Nov 4, 2002	27.30	27.59	27.15	27.15
2107	NYSE	FR	Fri, Nov 1, 2002	27.04	27.25	27.02	27.15
2106	NYSE	FR	Thu, Oct 31, 2002	26.65	27.11	26.65	27.04
2105	NYSE	FR	Wed, Oct 30, 2002	26.61	26.95	26.50	26.70
2104	NYSE	FR	Tue, Oct 29, 2002	26.85	26.95	26.40	26.65
2103	NYSE	FR	Mon, Oct 28, 2002	26.65	27.20	26.65	26.95
2102	NYSE	FR	Fri, Oct 25, 2002	27.60	27.70	26.59	26.85
2101	NYSE	FR	Thu, Oct 24, 2002	27.85	28.54	27.76	28.23
2100	NYSE	FR	Wed, Oct 23, 2002	28.45	28.64	28.11	28.30
2099	NYSE	FR	Tue, Oct 22, 2002	29.10	29.11	28.53	28.55
2098	NYSE	FR	Mon, Oct 21, 2002	29.27	29.27	29.02	29.13
2097	NYSE	FR	Fri, Oct 18, 2002	29.29	29.30	28.99	29.25
2096	NYSE	FR	Thu, Oct 17, 2002	29.10	29.29	29.05	29.27
2095	NYSE	FR	Wed, Oct 16, 2002	28.80	29.17	28.62	28.90
2094	NYSE	FR	Tue, Oct 15, 2002	28.40	29.25	28.40	29.00
2093	NYSE	FR	Mon, Oct 14, 2002	28.79	28.86	28.10	28.18
2092	NYSE	FR	Fri, Oct 11, 2002	28.90	29.29	28.85	28.89
2091	NYSE	FR	Thu, Oct 10, 2002	27.30	28.29	27.13	28.24
2090	NYSE	FR	Wed, Oct 9, 2002	27.85	27.85	27.35	27.48
2089	NYSE	FR	Tue, Oct 8, 2002	28.73	28.85	27.76	27.90
2088	NYSE	FR	Mon, Oct 7, 2002	29.20	29.20	28.50	28.75
2087	NYSE	FR	Fri, Oct 4, 2002	30.25	30.25	28.97	29.23
2086	NYSE	FR	Thu, Oct 3, 2002	30.15	30.27	30.01	30.27
2085	NYSE	FR	Wed, Oct 2, 2002	30.55	30.69	30.00	30.01
2084	NYSE	FR	Tue, Oct 1, 2002	31.05	31.10	30.32	30.69
2083	NYSE	FR	Mon, Sep 30, 2002	31.38	31.38	30.84	30.99
2082	NYSE	FR	Fri, Sep 27, 2002	31.35	31.47	31.25	31.37
2081	NYSE	FR	Thu, Sep 26, 2002	31.30	31.42	31.10	31.42
2080	NYSE	FR	Wed, Sep 25, 2002	32.13	32.15	31.80	31.91
2079	NYSE	FR	Tue, Sep 24, 2002	32.21	32.28	32.01	32.13
2078	NYSE	FR	Mon, Sep 23, 2002	32.30	32.50	32.05	32.21
2077	NYSE	FR	Fri, Sep 20, 2002	32.14	32.40	32.00	32.40
2076	NYSE	FR	Thu, Sep 19, 2002	32.19	32.76	32.10	32.10
2075	NYSE	FR	Wed, Sep 18, 2002	32.30	32.38	32.16	32.27
2074	NYSE	FR	Tue, Sep 17, 2002	32.70	32.75	32.34	32.35
2073	NYSE	FR	Mon, Sep 16, 2002	32.74	32.74	32.56	32.60
2072	NYSE	FR	Fri, Sep 13, 2002	32.56	32.95	32.56	32.74
2071	NYSE	FR	Thu, Sep 12, 2002	32.91	32.91	32.60	32.74
2070	NYSE	FR	Wed, Sep 11, 2002	32.99	33.00	32.80	32.89
2069	NYSE	FR	Tue, Sep 10, 2002	32.80	33.05	32.71	32.79
2068	NYSE	FR	Mon, Sep 9, 2002	32.85	32.85	32.63	32.79
2067	NYSE	FR	Fri, Sep 6, 2002	32.83	32.98	32.50	32.85
2066	NYSE	FR	Thu, Sep 5, 2002	32.80	32.91	32.70	32.80
2065	NYSE	FR	Wed, Sep 4, 2002	32.50	32.85	32.50	32.85
2064	NYSE	FR	Tue, Sep 3, 2002	33.00	33.00	32.50	32.60
2063	NYSE	FR	Fri, Aug 30, 2002	32.90	33.18	32.90	33.10
2062	NYSE	FR	Thu, Aug 29, 2002	33.25	33.25	32.92	33.00
2061	NYSE	FR	Wed, Aug 28, 2002	33.20	33.50	33.08	33.38
2060	NYSE	FR	Tue, Aug 27, 2002	33.09	33.30	33.08	33.27
2059	NYSE	FR	Mon, Aug 26, 2002	32.70	33.15	32.55	33.15
2058	NYSE	FR	Fri, Aug 23, 2002	32.77	32.83	32.74	32.76
2057	NYSE	FR	Thu, Aug 22, 2002	32.50	32.90	32.50	32.85
2056	NYSE	FR	Wed, Aug 21, 2002	31.80	32.60	31.80	32.60
2055	NYSE	FR	Tue, Aug 20, 2002	31.52	32.05	31.50	31.82
2054	NYSE	FR	Mon, Aug 19, 2002	31.74	31.85	31.55	31.69
2053	NYSE	FR	Fri, Aug 16, 2002	31.65	31.90	31.30	31.84
2052	NYSE	FR	Thu, Aug 15, 2002	31.27	31.60	31.27	31.50
2051	NYSE	FR	Wed, Aug 14, 2002	31.10	31.50	31.01	31.50
2050	NYSE	FR	Tue, Aug 13, 2002	31.35	31.53	31.05	31.16
2049	NYSE	FR	Mon, Aug 12, 2002	30.59	31.44	30.57	31.44
2048	NYSE	FR	Fri, Aug 9, 2002	31.10	31.11	30.50	30.57
2047	NYSE	FR	Thu, Aug 8, 2002	31.77	31.90	31.15	31.25
2046	NYSE	FR	Wed, Aug 7, 2002	30.90	31.81	30.84	31.77
2045	NYSE	FR	Tue, Aug 6, 2002	30.51	31.25	30.51	30.75
2044	NYSE	FR	Mon, Aug 5, 2002	30.90	30.99	30.30	30.57
2043	NYSE	FR	Fri, Aug 2, 2002	31.55	31.55	30.91	31.05
2042	NYSE	FR	Thu, Aug 1, 2002	32.20	32.20	31.48	31.55
2041	NYSE	FR	Wed, Jul 31, 2002	32.15	32.45	31.88	32.35
2040	NYSE	FR	Tue, Jul 30, 2002	30.98	32.23	30.69	32.09
2039	NYSE	FR	Mon, Jul 29, 2002	30.01	31.15	30.01	31.00
2038	NYSE	FR	Fri, Jul 26, 2002	29.75	31.00	29.75	30.28
2037	NYSE	FR	Thu, Jul 25, 2002	28.95	30.24	28.70	29.60
2036	NYSE	FR	Wed, Jul 24, 2002	28.00	29.78	27.21	28.90
2035	NYSE	FR	Tue, Jul 23, 2002	29.74	29.74	28.50	28.92
2034	NYSE	FR	Mon, Jul 22, 2002	29.85	30.85	28.50	29.75
2033	NYSE	FR	Fri, Jul 19, 2002	30.40	30.48	29.95	30.00
2032	NYSE	FR	Thu, Jul 18, 2002	31.15	31.15	30.40	30.40
2031	NYSE	FR	Wed, Jul 17, 2002	31.35	31.67	30.95	31.00
2030	NYSE	FR	Tue, Jul 16, 2002	30.50	31.66	30.47	31.06
2029	NYSE	FR	Mon, Jul 15, 2002	30.00	30.73	30.00	30.50
2028	NYSE	FR	Fri, Jul 12, 2002	30.69	31.22	30.50	30.82
2027	NYSE	FR	Thu, Jul 11, 2002	31.05	31.05	30.27	30.69
2026	NYSE	FR	Wed, Jul 10, 2002	31.40	31.73	30.86	30.95
2025	NYSE	FR	Tue, Jul 9, 2002	31.42	31.69	31.25	31.25
2024	NYSE	FR	Mon, Jul 8, 2002	31.60	31.80	31.40	31.60
2023	NYSE	FR	Fri, Jul 5, 2002	31.31	32.08	31.30	31.60
2022	NYSE	FR	Wed, Jul 3, 2002	32.00	32.05	31.00	31.41
2021	NYSE	FR	Tue, Jul 2, 2002	32.50	32.95	32.05	32.11
2020	NYSE	FR	Mon, Jul 1, 2002	31.80	32.64	31.80	32.40
2019	NYSE	FR	Fri, Jun 28, 2002	33.45	33.70	32.82	32.85
2018	NYSE	FR	Thu, Jun 27, 2002	33.62	33.78	33.40	33.60
2017	NYSE	FR	Wed, Jun 26, 2002	34.40	34.40	33.49	33.60
2016	NYSE	FR	Tue, Jun 25, 2002	34.78	35.09	34.77	35.05
2015	NYSE	FR	Mon, Jun 24, 2002	34.95	35.07	34.55	34.58
2014	NYSE	FR	Fri, Jun 21, 2002	35.05	35.05	34.75	34.80
2013	NYSE	FR	Thu, Jun 20, 2002	34.80	34.99	34.40	34.80
2012	NYSE	FR	Wed, Jun 19, 2002	34.75	35.08	34.50	34.67
2011	NYSE	FR	Tue, Jun 18, 2002	34.98	35.08	34.82	34.82
2010	NYSE	FR	Mon, Jun 17, 2002	34.85	34.98	34.75	34.98
2009	NYSE	FR	Fri, Jun 14, 2002	34.65	34.98	34.55	34.70
2008	NYSE	FR	Thu, Jun 13, 2002	34.66	34.99	34.57	34.70
2007	NYSE	FR	Wed, Jun 12, 2002	34.95	34.98	34.70	34.86
2006	NYSE	FR	Tue, Jun 11, 2002	34.90	34.98	34.55	34.70
2005	NYSE	FR	Mon, Jun 10, 2002	34.67	34.83	34.55	34.73
2004	NYSE	FR	Fri, Jun 7, 2002	34.70	34.75	34.50	34.59
2003	NYSE	FR	Thu, Jun 6, 2002	34.65	34.90	34.55	34.57
2002	NYSE	FR	Wed, Jun 5, 2002	34.70	34.75	34.40	34.74
2001	NYSE	FR	Tue, Jun 4, 2002	34.57	34.85	34.45	34.81
2000	NYSE	FR	Mon, Jun 3, 2002	34.31	34.80	34.20	34.67
1999	NYSE	FR	Fri, May 31, 2002	34.40	34.97	34.21	34.31
1998	NYSE	FR	Thu, May 30, 2002	34.17	34.63	34.17	34.40
1997	NYSE	FR	Wed, May 29, 2002	33.55	34.32	33.50	34.16
1996	NYSE	FR	Tue, May 28, 2002	33.30	33.75	33.05	33.70
1995	NYSE	FR	Fri, May 24, 2002	33.65	33.80	33.36	33.50
1994	NYSE	FR	Thu, May 23, 2002	33.00	33.65	32.72	33.65
1993	NYSE	FR	Wed, May 22, 2002	32.90	33.11	32.80	32.99
1992	NYSE	FR	Tue, May 21, 2002	33.21	33.23	32.90	32.90
1991	NYSE	FR	Mon, May 20, 2002	33.34	33.34	33.01	33.20
1990	NYSE	FR	Fri, May 17, 2002	33.40	33.50	33.02	33.34
1989	NYSE	FR	Thu, May 16, 2002	33.15	33.20	32.80	33.15
1988	NYSE	FR	Wed, May 15, 2002	33.09	33.19	32.80	33.15
1987	NYSE	FR	Tue, May 14, 2002	33.20	33.23	32.76	33.09
1986	NYSE	FR	Mon, May 13, 2002	32.40	33.24	32.40	33.17
1985	NYSE	FR	Fri, May 10, 2002	33.15	33.25	32.65	32.81
1984	NYSE	FR	Thu, May 9, 2002	33.25	33.50	33.00	33.00
1983	NYSE	FR	Wed, May 8, 2002	33.20	33.35	32.95	33.35
1982	NYSE	FR	Tue, May 7, 2002	33.70	33.70	33.00	33.20
1981	NYSE	FR	Mon, May 6, 2002	34.00	34.10	33.63	33.63
1980	NYSE	FR	Fri, May 3, 2002	34.28	34.40	34.02	34.26
1979	NYSE	FR	Thu, May 2, 2002	34.00	34.75	33.95	34.38
1978	NYSE	FR	Wed, May 1, 2002	33.50	33.95	33.40	33.95
1977	NYSE	FR	Tue, Apr 30, 2002	32.96	33.70	32.96	33.67
1976	NYSE	FR	Mon, Apr 29, 2002	33.50	33.59	32.96	32.98
1975	NYSE	FR	Fri, Apr 26, 2002	32.85	33.60	32.85	33.45
1974	NYSE	FR	Thu, Apr 25, 2002	33.60	33.80	33.20	33.40
1973	NYSE	FR	Wed, Apr 24, 2002	33.80	34.49	33.80	34.21
1972	NYSE	FR	Tue, Apr 23, 2002	34.11	34.37	33.98	33.99
1971	NYSE	FR	Mon, Apr 22, 2002	34.55	34.55	34.08	34.15
1970	NYSE	FR	Fri, Apr 19, 2002	34.98	34.98	34.45	34.51
1969	NYSE	FR	Thu, Apr 18, 2002	34.74	35.25	34.66	34.91
1968	NYSE	FR	Wed, Apr 17, 2002	35.74	35.74	34.41	34.66
1967	NYSE	FR	Tue, Apr 16, 2002	35.90	35.97	35.51	35.74
1966	NYSE	FR	Mon, Apr 15, 2002	36.35	36.35	35.59	35.91
1965	NYSE	FR	Fri, Apr 12, 2002	35.99	36.50	35.80	36.50
1964	NYSE	FR	Thu, Apr 11, 2002	35.95	36.15	35.69	35.99
1963	NYSE	FR	Wed, Apr 10, 2002	35.80	36.23	35.79	36.00
1962	NYSE	FR	Tue, Apr 9, 2002	35.20	35.80	35.01	35.80
1961	NYSE	FR	Mon, Apr 8, 2002	34.72	35.34	34.45	35.10
1960	NYSE	FR	Fri, Apr 5, 2002	34.40	34.82	34.40	34.72
1959	NYSE	FR	Thu, Apr 4, 2002	34.05	34.45	34.05	34.45
1958	NYSE	FR	Wed, Apr 3, 2002	34.42	34.45	34.01	34.25
1957	NYSE	FR	Tue, Apr 2, 2002	34.25	34.44	34.21	34.38
1956	NYSE	FR	Mon, Apr 1, 2002	34.25	34.40	33.98	34.40
1955	NYSE	FR	Thu, Mar 28, 2002	34.30	34.37	33.90	34.25
1954	NYSE	FR	Wed, Mar 27, 2002	33.99	34.35	33.96	34.33
1953	NYSE	FR	Tue, Mar 26, 2002	34.00	34.20	33.70	33.99
1952	NYSE	FR	Mon, Mar 25, 2002	34.61	34.65	34.45	34.53
1951	NYSE	FR	Fri, Mar 22, 2002	34.81	34.81	34.30	34.60
1950	NYSE	FR	Thu, Mar 21, 2002	34.30	34.87	34.29	34.81
1949	NYSE	FR	Wed, Mar 20, 2002	34.25	34.50	34.25	34.42
1948	NYSE	FR	Tue, Mar 19, 2002	34.46	34.50	34.24	34.50
1947	NYSE	FR	Mon, Mar 18, 2002	34.74	34.74	34.50	34.60
1946	NYSE	FR	Fri, Mar 15, 2002	33.80	34.69	33.80	34.49
1945	NYSE	FR	Thu, Mar 14, 2002	33.70	34.15	33.70	34.15
1944	NYSE	FR	Wed, Mar 13, 2002	33.50	33.87	33.23	33.76
1943	NYSE	FR	Tue, Mar 12, 2002	33.65	33.65	33.30	33.50
1942	NYSE	FR	Mon, Mar 11, 2002	33.85	33.85	33.30	33.43
1941	NYSE	FR	Fri, Mar 8, 2002	33.58	33.90	33.58	33.79
1940	NYSE	FR	Thu, Mar 7, 2002	33.40	33.68	33.32	33.58
1939	NYSE	FR	Wed, Mar 6, 2002	32.70	33.37	32.70	33.28
1938	NYSE	FR	Tue, Mar 5, 2002	32.80	33.40	32.76	33.14
1937	NYSE	FR	Mon, Mar 4, 2002	32.50	32.86	32.30	32.86
1936	NYSE	FR	Fri, Mar 1, 2002	32.20	32.50	32.05	32.48
1935	NYSE	FR	Thu, Feb 28, 2002	32.10	32.32	31.90	32.05
1934	NYSE	FR	Wed, Feb 27, 2002	32.15	32.45	32.11	32.24
1933	NYSE	FR	Tue, Feb 26, 2002	32.40	32.46	32.10	32.19
1932	NYSE	FR	Mon, Feb 25, 2002	32.21	32.38	32.00	32.20
1931	NYSE	FR	Fri, Feb 22, 2002	31.77	32.20	31.66	32.11
1930	NYSE	FR	Thu, Feb 21, 2002	32.06	32.10	31.55	31.57
1929	NYSE	FR	Wed, Feb 20, 2002	31.80	32.15	31.65	32.11
1928	NYSE	FR	Tue, Feb 19, 2002	31.65	31.99	31.55	31.84
1927	NYSE	FR	Fri, Feb 15, 2002	31.57	31.89	31.50	31.88
1926	NYSE	FR	Thu, Feb 14, 2002	31.40	31.71	31.20	31.56
1925	NYSE	FR	Wed, Feb 13, 2002	31.30	31.40	31.09	31.40
1924	NYSE	FR	Tue, Feb 12, 2002	31.60	31.60	30.93	31.11
1923	NYSE	FR	Mon, Feb 11, 2002	30.99	31.13	30.65	31.10
1922	NYSE	FR	Fri, Feb 8, 2002	30.75	30.99	30.71	30.98
1921	NYSE	FR	Thu, Feb 7, 2002	30.67	30.87	30.51	30.72
1920	NYSE	FR	Wed, Feb 6, 2002	30.77	30.85	30.68	30.76
1919	NYSE	FR	Tue, Feb 5, 2002	30.73	30.94	30.70	30.77
1918	NYSE	FR	Mon, Feb 4, 2002	30.55	30.81	30.40	30.68
1917	NYSE	FR	Fri, Feb 1, 2002	30.75	30.78	30.37	30.51
1916	NYSE	FR	Thu, Jan 31, 2002	31.00	31.05	30.62	30.62
1915	NYSE	FR	Wed, Jan 30, 2002	30.40	30.95	30.27	30.94
1914	NYSE	FR	Tue, Jan 29, 2002	30.81	30.86	30.32	30.39
1913	NYSE	FR	Mon, Jan 28, 2002	30.87	30.90	30.71	30.81
1912	NYSE	FR	Fri, Jan 25, 2002	30.84	30.94	30.80	30.87
1911	NYSE	FR	Thu, Jan 24, 2002	30.80	30.86	30.69	30.83
1910	NYSE	FR	Wed, Jan 23, 2002	30.62	30.81	30.51	30.70
1909	NYSE	FR	Tue, Jan 22, 2002	30.55	30.70	30.40	30.62
1908	NYSE	FR	Fri, Jan 18, 2002	30.70	30.74	30.31	30.40
1907	NYSE	FR	Thu, Jan 17, 2002	30.53	30.63	30.25	30.50
1906	NYSE	FR	Wed, Jan 16, 2002	30.75	30.75	30.30	30.53
1905	NYSE	FR	Tue, Jan 15, 2002	30.60	30.80	30.50	30.55
1904	NYSE	FR	Mon, Jan 14, 2002	30.80	30.80	30.54	30.60
1903	NYSE	FR	Fri, Jan 11, 2002	30.95	31.05	30.60	30.64
1902	NYSE	FR	Thu, Jan 10, 2002	30.85	31.10	30.85	30.89
1901	NYSE	FR	Wed, Jan 9, 2002	31.00	31.40	31.00	31.05
1900	NYSE	FR	Tue, Jan 8, 2002	31.00	31.59	30.85	31.40
1899	NYSE	FR	Mon, Jan 7, 2002	31.45	31.70	31.10	31.10
1898	NYSE	FR	Fri, Jan 4, 2002	31.45	31.50	31.12	31.46
1897	NYSE	FR	Thu, Jan 3, 2002	31.30	31.49	31.21	31.45
1896	NYSE	FR	Wed, Jan 2, 2002	31.30	31.30	30.76	31.16
1895	NYSE	FR	Mon, Dec 31, 2001	31.95	31.95	31.01	31.10
1894	NYSE	FR	Fri, Dec 28, 2001	31.60	31.84	31.53	31.80
1893	NYSE	FR	Thu, Dec 27, 2001	31.65	31.92	31.55	31.70
1892	NYSE	FR	Wed, Dec 26, 2001	32.15	32.38	32.07	32.18
1891	NYSE	FR	Mon, Dec 24, 2001	32.10	32.21	32.00	32.14
1890	NYSE	FR	Fri, Dec 21, 2001	31.47	31.96	31.25	31.96
1889	NYSE	FR	Thu, Dec 20, 2001	31.25	31.64	31.25	31.47
1888	NYSE	FR	Wed, Dec 19, 2001	31.56	31.59	31.20	31.25
1887	NYSE	FR	Tue, Dec 18, 2001	31.45	31.60	31.45	31.60
1886	NYSE	FR	Mon, Dec 17, 2001	31.33	31.50	31.21	31.35
1885	NYSE	FR	Fri, Dec 14, 2001	31.30	31.39	31.16	31.33
1884	NYSE	FR	Thu, Dec 13, 2001	31.15	31.40	31.06	31.25
1883	NYSE	FR	Wed, Dec 12, 2001	31.50	31.56	31.01	31.25
1882	NYSE	FR	Tue, Dec 11, 2001	31.05	31.59	31.05	31.50
1881	NYSE	FR	Mon, Dec 10, 2001	31.18	31.30	30.95	31.12
1880	NYSE	FR	Fri, Dec 7, 2001	31.45	31.50	31.00	31.00
1879	NYSE	FR	Thu, Dec 6, 2001	31.29	31.50	31.00	31.45
1878	NYSE	FR	Wed, Dec 5, 2001	30.99	31.45	30.94	31.29
1877	NYSE	FR	Tue, Dec 4, 2001	30.50	30.99	30.42	30.88
1876	NYSE	FR	Mon, Dec 3, 2001	30.65	30.65	30.11	30.36
1875	NYSE	FR	Fri, Nov 30, 2001	30.48	30.65	30.20	30.65
1874	NYSE	FR	Thu, Nov 29, 2001	30.12	30.49	30.02	30.48
1873	NYSE	FR	Wed, Nov 28, 2001	30.00	30.16	29.92	30.12
1872	NYSE	FR	Tue, Nov 27, 2001	29.66	30.11	29.60	30.00
1871	NYSE	FR	Mon, Nov 26, 2001	29.45	29.89	29.45	29.76
1870	NYSE	FR	Fri, Nov 23, 2001	29.15	29.50	29.09	29.50
1869	NYSE	FR	Wed, Nov 21, 2001	29.20	29.44	28.97	29.12
1868	NYSE	FR	Tue, Nov 20, 2001	28.86	29.15	28.64	29.01
1867	NYSE	FR	Mon, Nov 19, 2001	29.05	29.30	28.97	29.06
1866	NYSE	FR	Fri, Nov 16, 2001	29.20	29.50	28.98	28.99
1865	NYSE	FR	Thu, Nov 15, 2001	28.99	29.25	28.96	29.07
1864	NYSE	FR	Wed, Nov 14, 2001	29.16	29.25	28.97	28.99
1863	NYSE	FR	Tue, Nov 13, 2001	28.80	29.23	28.80	29.16
1862	NYSE	FR	Mon, Nov 12, 2001	28.30	28.99	28.30	28.70
1861	NYSE	FR	Fri, Nov 9, 2001	28.40	28.63	28.40	28.50
1860	NYSE	FR	Thu, Nov 8, 2001	28.70	28.75	28.37	28.51
1859	NYSE	FR	Wed, Nov 7, 2001	28.64	28.85	28.50	28.51
1858	NYSE	FR	Tue, Nov 6, 2001	28.11	28.63	28.10	28.55
1857	NYSE	FR	Mon, Nov 5, 2001	28.25	28.64	28.11	28.21
1856	NYSE	FR	Fri, Nov 2, 2001	28.20	28.45	28.02	28.25
1855	NYSE	FR	Thu, Nov 1, 2001	27.50	28.40	27.50	28.36
1854	NYSE	FR	Wed, Oct 31, 2001	27.40	27.90	27.30	27.50
1853	NYSE	FR	Tue, Oct 30, 2001	27.60	27.65	27.28	27.28
1852	NYSE	FR	Mon, Oct 29, 2001	27.10	27.68	26.83	27.49
1851	NYSE	FR	Fri, Oct 26, 2001	27.42	27.46	27.00	27.07
1850	NYSE	FR	Thu, Oct 25, 2001	27.88	27.94	27.20	27.42
1849	NYSE	FR	Wed, Oct 24, 2001	28.38	28.38	27.78	27.98
1848	NYSE	FR	Tue, Oct 23, 2001	28.55	28.63	28.17	28.28
1847	NYSE	FR	Mon, Oct 22, 2001	28.85	28.86	28.37	28.59
1846	NYSE	FR	Fri, Oct 19, 2001	28.55	28.90	28.50	28.88
1845	NYSE	FR	Thu, Oct 18, 2001	28.70	28.85	28.45	28.60
1844	NYSE	FR	Wed, Oct 17, 2001	28.80	29.00	28.50	28.59
1843	NYSE	FR	Tue, Oct 16, 2001	29.00	29.00	28.47	28.60
1842	NYSE	FR	Mon, Oct 15, 2001	29.00	29.20	28.71	29.00
1841	NYSE	FR	Fri, Oct 12, 2001	29.05	29.25	28.61	29.15
1840	NYSE	FR	Thu, Oct 11, 2001	28.95	29.40	28.60	29.02
1839	NYSE	FR	Wed, Oct 10, 2001	28.60	29.00	28.40	28.99
1838	NYSE	FR	Tue, Oct 9, 2001	29.00	29.00	28.30	28.45
1837	NYSE	FR	Mon, Oct 8, 2001	28.93	29.15	28.86	29.06
1836	NYSE	FR	Fri, Oct 5, 2001	28.50	29.34	28.41	29.03
1835	NYSE	FR	Thu, Oct 4, 2001	28.60	28.90	28.41	28.41
1834	NYSE	FR	Wed, Oct 3, 2001	28.84	28.84	27.85	28.41
1833	NYSE	FR	Tue, Oct 2, 2001	29.20	29.50	28.50	28.84
1832	NYSE	FR	Mon, Oct 1, 2001	29.75	29.76	28.65	28.98
1831	NYSE	FR	Fri, Sep 28, 2001	28.70	30.00	28.70	30.00
1830	NYSE	FR	Thu, Sep 27, 2001	28.63	28.63	28.29	28.50
1829	NYSE	FR	Wed, Sep 26, 2001	28.75	28.95	28.43	28.43
1828	NYSE	FR	Tue, Sep 25, 2001	29.25	29.25	28.50	28.74
1827	NYSE	FR	Mon, Sep 24, 2001	29.10	30.00	28.78	29.00
1826	NYSE	FR	Fri, Sep 21, 2001	29.51	29.51	28.00	28.85
1825	NYSE	FR	Thu, Sep 20, 2001	30.10	30.10	29.70	29.73
1824	NYSE	FR	Wed, Sep 19, 2001	30.40	30.40	29.60	30.25
1823	NYSE	FR	Tue, Sep 18, 2001	30.03	30.50	30.00	30.40
1822	NYSE	FR	Mon, Sep 17, 2001	30.00	30.24	29.30	30.00
1821	NYSE	FR	Mon, Sep 10, 2001	30.65	30.96	30.50	30.57
1820	NYSE	FR	Fri, Sep 7, 2001	31.34	31.49	30.80	30.85
1819	NYSE	FR	Thu, Sep 6, 2001	31.72	31.72	31.04	31.14
1818	NYSE	FR	Wed, Sep 5, 2001	31.55	31.95	31.50	31.72
1817	NYSE	FR	Tue, Sep 4, 2001	31.57	31.85	31.50	31.60
1816	NYSE	FR	Fri, Aug 31, 2001	31.55	31.86	31.55	31.57
1815	NYSE	FR	Thu, Aug 30, 2001	31.00	31.74	31.00	31.56
1814	NYSE	FR	Wed, Aug 29, 2001	32.00	32.18	31.30	31.80
1813	NYSE	FR	Tue, Aug 28, 2001	33.15	33.42	33.05	33.23
1812	NYSE	FR	Mon, Aug 27, 2001	32.95	33.15	32.75	33.15
1811	NYSE	FR	Fri, Aug 24, 2001	33.11	33.11	32.54	32.94
1810	NYSE	FR	Thu, Aug 23, 2001	33.15	33.35	33.03	33.08
1809	NYSE	FR	Wed, Aug 22, 2001	33.29	33.42	33.00	33.35
1808	NYSE	FR	Tue, Aug 21, 2001	33.25	33.29	32.85	33.25
1807	NYSE	FR	Mon, Aug 20, 2001	33.30	33.30	33.02	33.21
1806	NYSE	FR	Fri, Aug 17, 2001	33.20	33.44	33.00	33.30
1805	NYSE	FR	Thu, Aug 16, 2001	33.12	33.23	32.82	33.20
1804	NYSE	FR	Wed, Aug 15, 2001	32.75	33.24	32.65	33.14
1803	NYSE	FR	Tue, Aug 14, 2001	32.25	32.95	32.25	32.85
1802	NYSE	FR	Mon, Aug 13, 2001	32.45	32.56	32.25	32.29
1801	NYSE	FR	Fri, Aug 10, 2001	32.20	32.49	32.14	32.40
1800	NYSE	FR	Thu, Aug 9, 2001	32.15	32.17	32.02	32.10
1799	NYSE	FR	Wed, Aug 8, 2001	32.10	32.38	32.00	32.10
1798	NYSE	FR	Tue, Aug 7, 2001	31.70	32.11	31.60	32.10
1797	NYSE	FR	Mon, Aug 6, 2001	31.84	31.84	31.57	31.66
1796	NYSE	FR	Fri, Aug 3, 2001	31.50	31.85	31.50	31.80
1795	NYSE	FR	Thu, Aug 2, 2001	31.58	31.65	31.45	31.58
1794	NYSE	FR	Wed, Aug 1, 2001	31.50	31.59	31.38	31.58
1793	NYSE	FR	Tue, Jul 31, 2001	31.00	31.54	31.00	31.40
1792	NYSE	FR	Mon, Jul 30, 2001	31.70	31.81	31.35	31.40
1791	NYSE	FR	Fri, Jul 27, 2001	31.80	31.99	31.59	31.70
1790	NYSE	FR	Thu, Jul 26, 2001	31.71	32.08	31.71	31.79
1789	NYSE	FR	Wed, Jul 25, 2001	31.78	31.90	31.55	31.71
1788	NYSE	FR	Tue, Jul 24, 2001	32.10	32.10	31.72	31.79
1787	NYSE	FR	Mon, Jul 23, 2001	32.10	32.25	31.89	32.05
1786	NYSE	FR	Fri, Jul 20, 2001	31.95	32.30	31.81	31.96
1785	NYSE	FR	Thu, Jul 19, 2001	32.20	32.20	31.75	31.95
1784	NYSE	FR	Wed, Jul 18, 2001	32.35	32.45	31.95	31.95
1783	NYSE	FR	Tue, Jul 17, 2001	32.15	32.35	32.08	32.35
1782	NYSE	FR	Mon, Jul 16, 2001	32.20	32.29	32.01	32.09
1781	NYSE	FR	Fri, Jul 13, 2001	32.20	32.25	32.00	32.15
1780	NYSE	FR	Thu, Jul 12, 2001	31.90	32.15	31.87	32.00
1779	NYSE	FR	Wed, Jul 11, 2001	31.85	31.99	31.75	31.82
1778	NYSE	FR	Tue, Jul 10, 2001	32.00	32.10	31.91	31.94
1777	NYSE	FR	Mon, Jul 9, 2001	32.10	32.15	31.92	32.00
1776	NYSE	FR	Fri, Jul 6, 2001	32.17	32.19	32.00	32.07
1775	NYSE	FR	Thu, Jul 5, 2001	32.05	32.25	31.87	32.03
1774	NYSE	FR	Tue, Jul 3, 2001	32.00	32.10	31.90	31.95
1773	NYSE	FR	Mon, Jul 2, 2001	32.14	32.20	31.83	32.12
1772	NYSE	FR	Fri, Jun 29, 2001	31.85	32.20	31.85	32.14
1771	NYSE	FR	Thu, Jun 28, 2001	31.65	31.87	31.60	31.84
1770	NYSE	FR	Wed, Jun 27, 2001	31.34	31.75	31.34	31.68
1769	NYSE	FR	Tue, Jun 26, 2001	31.99	32.15	31.75	31.90
1768	NYSE	FR	Mon, Jun 25, 2001	31.80	31.99	31.80	31.86
1767	NYSE	FR	Fri, Jun 22, 2001	32.01	32.13	31.55	31.55
1766	NYSE	FR	Thu, Jun 21, 2001	32.01	32.15	32.00	32.00
1765	NYSE	FR	Wed, Jun 20, 2001	31.90	32.05	31.75	32.00
1764	NYSE	FR	Tue, Jun 19, 2001	31.94	32.10	31.87	31.89
1763	NYSE	FR	Mon, Jun 18, 2001	32.25	32.29	31.65	31.95
1762	NYSE	FR	Fri, Jun 15, 2001	32.15	32.38	32.08	32.20
1761	NYSE	FR	Thu, Jun 14, 2001	32.12	32.25	32.02	32.15
1760	NYSE	FR	Wed, Jun 13, 2001	32.24	32.29	32.15	32.20
1759	NYSE	FR	Tue, Jun 12, 2001	32.05	32.22	32.00	32.20
1758	NYSE	FR	Mon, Jun 11, 2001	32.00	32.10	31.81	32.10
1757	NYSE	FR	Fri, Jun 8, 2001	32.00	32.10	31.75	32.00
1756	NYSE	FR	Thu, Jun 7, 2001	31.83	32.00	31.75	31.99
1755	NYSE	FR	Wed, Jun 6, 2001	31.78	31.95	31.76	31.84
1754	NYSE	FR	Tue, Jun 5, 2001	31.65	31.95	31.55	31.78
1753	NYSE	FR	Mon, Jun 4, 2001	31.55	31.70	31.45	31.60
1752	NYSE	FR	Fri, Jun 1, 2001	31.25	31.71	31.15	31.66
1751	NYSE	FR	Thu, May 31, 2001	31.15	31.40	31.13	31.25
1750	NYSE	FR	Wed, May 30, 2001	31.05	31.25	31.00	31.15
1749	NYSE	FR	Tue, May 29, 2001	31.42	31.42	31.19	31.23
1748	NYSE	FR	Fri, May 25, 2001	31.35	31.50	31.25	31.42
1747	NYSE	FR	Thu, May 24, 2001	31.25	31.35	31.07	31.35
1746	NYSE	FR	Wed, May 23, 2001	31.15	31.25	31.01	31.25
1745	NYSE	FR	Tue, May 22, 2001	31.12	31.18	31.10	31.10
1744	NYSE	FR	Mon, May 21, 2001	31.17	31.17	30.95	31.10
1743	NYSE	FR	Fri, May 18, 2001	31.01	31.20	30.75	31.15
1742	NYSE	FR	Thu, May 17, 2001	31.13	31.24	31.00	31.00
1741	NYSE	FR	Wed, May 16, 2001	31.12	31.20	30.99	31.05
1740	NYSE	FR	Tue, May 15, 2001	31.04	31.20	30.85	31.12
1739	NYSE	FR	Mon, May 14, 2001	30.99	31.05	30.84	31.04
1738	NYSE	FR	Fri, May 11, 2001	31.00	31.04	30.83	30.98
1737	NYSE	FR	Thu, May 10, 2001	31.04	31.10	30.84	30.90
1736	NYSE	FR	Wed, May 9, 2001	30.98	31.24	30.91	31.00
1735	NYSE	FR	Tue, May 8, 2001	31.00	31.10	30.90	31.02
1734	NYSE	FR	Mon, May 7, 2001	31.22	31.22	30.65	30.78
1733	NYSE	FR	Fri, May 4, 2001	31.12	31.24	31.05	31.21
1732	NYSE	FR	Thu, May 3, 2001	30.70	31.25	30.65	31.12
1731	NYSE	FR	Wed, May 2, 2001	31.00	31.05	30.60	30.60
1730	NYSE	FR	Tue, May 1, 2001	30.81	31.13	30.81	31.05
1729	NYSE	FR	Mon, Apr 30, 2001	31.25	31.44	30.75	30.75
1728	NYSE	FR	Fri, Apr 27, 2001	30.85	31.42	30.85	31.40
1727	NYSE	FR	Thu, Apr 26, 2001	30.30	31.40	30.28	30.99
1726	NYSE	FR	Wed, Apr 25, 2001	30.04	30.07	29.85	30.05
1725	NYSE	FR	Tue, Apr 24, 2001	30.15	30.21	29.80	30.04
1724	NYSE	FR	Mon, Apr 23, 2001	30.25	30.41	30.07	30.09
1723	NYSE	FR	Fri, Apr 20, 2001	30.39	30.50	30.02	30.15
1722	NYSE	FR	Thu, Apr 19, 2001	30.95	30.95	30.40	30.59
1721	NYSE	FR	Wed, Apr 18, 2001	30.90	31.00	30.35	30.82
1720	NYSE	FR	Tue, Apr 17, 2001	30.70	30.80	30.00	30.60
1719	NYSE	FR	Mon, Apr 16, 2001	30.85	30.96	30.37	30.60
1718	NYSE	FR	Thu, Apr 12, 2001	30.90	30.96	29.88	30.76
1717	NYSE	FR	Wed, Apr 11, 2001	31.25	31.30	30.65	30.90
1716	NYSE	FR	Tue, Apr 10, 2001	31.20	31.45	31.09	31.34
1715	NYSE	FR	Mon, Apr 9, 2001	30.90	31.21	30.85	31.15
1714	NYSE	FR	Fri, Apr 6, 2001	31.40	31.40	30.70	31.00
1713	NYSE	FR	Thu, Apr 5, 2001	30.94	31.25	30.92	31.25
1712	NYSE	FR	Wed, Apr 4, 2001	30.50	31.00	30.20	30.74
1711	NYSE	FR	Tue, Apr 3, 2001	31.25	31.35	30.52	31.00
1710	NYSE	FR	Mon, Apr 2, 2001	31.55	31.75	31.20	31.50
1709	NYSE	FR	Fri, Mar 30, 2001	31.75	31.89	31.20	31.64
1708	NYSE	FR	Thu, Mar 29, 2001	31.35	31.75	31.27	31.75
1707	NYSE	FR	Wed, Mar 28, 2001	31.30	31.70	30.95	31.34
1706	NYSE	FR	Tue, Mar 27, 2001	32.60	32.60	32.05	32.46
1705	NYSE	FR	Mon, Mar 26, 2001	31.90	32.50	31.82	32.50
1704	NYSE	FR	Fri, Mar 23, 2001	31.90	32.50	31.65	31.83
1703	NYSE	FR	Thu, Mar 22, 2001	31.00	31.68	30.50	31.55
1702	NYSE	FR	Wed, Mar 21, 2001	32.00	32.01	31.50	31.64
1701	NYSE	FR	Tue, Mar 20, 2001	32.35	32.90	32.10	32.10
1700	NYSE	FR	Mon, Mar 19, 2001	31.70	32.26	31.45	32.26
1699	NYSE	FR	Fri, Mar 16, 2001	32.85	32.85	31.70	31.95
1698	NYSE	FR	Thu, Mar 15, 2001	32.90	33.00	32.51	32.55
1697	NYSE	FR	Wed, Mar 14, 2001	33.00	33.23	32.90	33.00
1696	NYSE	FR	Tue, Mar 13, 2001	33.36	33.45	33.00	33.26
1695	NYSE	FR	Mon, Mar 12, 2001	33.56	33.56	33.10	33.26
1694	NYSE	FR	Fri, Mar 9, 2001	33.23	33.38	33.20	33.31
1693	NYSE	FR	Thu, Mar 8, 2001	33.00	33.37	33.00	33.23
1692	NYSE	FR	Wed, Mar 7, 2001	33.15	33.37	32.90	33.12
1691	NYSE	FR	Tue, Mar 6, 2001	33.15	33.25	33.00	33.23
1690	NYSE	FR	Mon, Mar 5, 2001	32.80	33.30	32.50	33.17
1689	NYSE	FR	Fri, Mar 2, 2001	33.00	33.38	32.83	33.33
1688	NYSE	FR	Thu, Mar 1, 2001	32.80	33.12	32.75	33.10
1687	NYSE	FR	Wed, Feb 28, 2001	32.61	32.98	32.58	32.85
1686	NYSE	FR	Tue, Feb 27, 2001	32.70	32.99	32.60	32.86
1685	NYSE	FR	Mon, Feb 26, 2001	32.55	32.88	32.40	32.85
1684	NYSE	FR	Fri, Feb 23, 2001	32.40	32.84	32.35	32.50
1683	NYSE	FR	Thu, Feb 22, 2001	32.95	32.95	32.40	32.53
1682	NYSE	FR	Wed, Feb 21, 2001	33.00	33.19	32.75	32.75
1681	NYSE	FR	Tue, Feb 20, 2001	33.30	33.30	32.95	33.03
1680	NYSE	FR	Fri, Feb 16, 2001	32.95	33.37	32.85	33.30
1679	NYSE	FR	Thu, Feb 15, 2001	33.05	33.37	33.00	33.00
1678	NYSE	FR	Wed, Feb 14, 2001	33.10	33.29	33.01	33.10
1677	NYSE	FR	Tue, Feb 13, 2001	33.05	33.15	33.00	33.01
1676	NYSE	FR	Mon, Feb 12, 2001	32.90	33.22	32.90	33.05
1675	NYSE	FR	Fri, Feb 9, 2001	33.20	33.44	32.86	32.93
1674	NYSE	FR	Thu, Feb 8, 2001	33.10	33.32	32.98	33.09
1673	NYSE	FR	Wed, Feb 7, 2001	32.76	33.44	32.76	33.34
1672	NYSE	FR	Tue, Feb 6, 2001	32.80	33.09	32.52	32.90
1671	NYSE	FR	Mon, Feb 5, 2001	33.20	33.20	32.50	32.82
1670	NYSE	FR	Fri, Feb 2, 2001	32.75	33.06	32.75	33.00
1669	NYSE	FR	Thu, Feb 1, 2001	32.85	33.24	32.80	32.90
1668	NYSE	FR	Wed, Jan 31, 2001	33.00	33.24	32.76	32.85
1667	NYSE	FR	Tue, Jan 30, 2001	33.10	33.40	33.00	33.15
1666	NYSE	FR	Mon, Jan 29, 2001	33.12	33.40	33.00	33.27
1665	NYSE	FR	Fri, Jan 26, 2001	33.13	33.31	33.13	33.13
1664	NYSE	FR	Thu, Jan 25, 2001	33.13	33.38	33.06	33.13
1663	NYSE	FR	Wed, Jan 24, 2001	33.00	33.31	33.00	33.06
1662	NYSE	FR	Tue, Jan 23, 2001	33.25	33.31	33.00	33.13
1661	NYSE	FR	Mon, Jan 22, 2001	32.94	33.38	32.88	33.13
1660	NYSE	FR	Fri, Jan 19, 2001	33.13	33.38	32.88	32.88
1659	NYSE	FR	Thu, Jan 18, 2001	33.38	33.38	32.81	33.13
1658	NYSE	FR	Wed, Jan 17, 2001	33.81	34.00	33.31	33.38
1657	NYSE	FR	Tue, Jan 16, 2001	33.94	33.94	33.25	33.69
1656	NYSE	FR	Fri, Jan 12, 2001	33.94	34.00	33.75	33.88
1655	NYSE	FR	Thu, Jan 11, 2001	33.50	34.94	33.50	33.81
1654	NYSE	FR	Wed, Jan 10, 2001	33.13	33.75	33.00	33.50
1653	NYSE	FR	Tue, Jan 9, 2001	33.63	33.88	33.06	33.13
1652	NYSE	FR	Mon, Jan 8, 2001	33.56	34.00	33.25	33.38
1651	NYSE	FR	Fri, Jan 5, 2001	34.25	34.38	33.56	33.75
1650	NYSE	FR	Thu, Jan 4, 2001	34.25	34.81	34.25	34.38
1649	NYSE	FR	Wed, Jan 3, 2001	33.31	34.88	33.31	34.50
1648	NYSE	FR	Tue, Jan 2, 2001	34.25	34.38	33.50	33.69
1647	NYSE	FR	Fri, Dec 29, 2000	34.81	35.00	33.94	34.00
1646	NYSE	FR	Thu, Dec 28, 2000	34.38	34.94	34.38	34.94
1645	NYSE	FR	Wed, Dec 27, 2000	34.13	34.75	34.13	34.50
1644	NYSE	FR	Tue, Dec 26, 2000	34.38	34.75	34.38	34.75
1643	NYSE	FR	Fri, Dec 22, 2000	34.38	34.50	34.25	34.31
1642	NYSE	FR	Thu, Dec 21, 2000	34.31	34.44	34.06	34.25
1641	NYSE	FR	Wed, Dec 20, 2000	34.31	34.63	33.81	34.25
1640	NYSE	FR	Tue, Dec 19, 2000	34.13	34.69	34.06	34.69
1639	NYSE	FR	Mon, Dec 18, 2000	33.50	34.13	33.38	34.13
1638	NYSE	FR	Fri, Dec 15, 2000	33.50	33.63	33.25	33.50
1637	NYSE	FR	Thu, Dec 14, 2000	33.25	33.44	33.19	33.38
1636	NYSE	FR	Wed, Dec 13, 2000	32.88	33.50	32.75	33.31
1635	NYSE	FR	Tue, Dec 12, 2000	32.56	32.94	32.50	32.81
1634	NYSE	FR	Mon, Dec 11, 2000	32.31	32.94	32.31	32.63
1633	NYSE	FR	Fri, Dec 8, 2000	32.50	32.69	32.38	32.50
1632	NYSE	FR	Thu, Dec 7, 2000	32.31	32.44	32.25	32.25
1631	NYSE	FR	Wed, Dec 6, 2000	32.50	32.56	32.00	32.13
1630	NYSE	FR	Tue, Dec 5, 2000	32.00	32.69	32.00	32.69
1629	NYSE	FR	Mon, Dec 4, 2000	32.50	32.50	31.88	31.88
1628	NYSE	FR	Fri, Dec 1, 2000	32.13	32.75	32.13	32.38
1627	NYSE	FR	Thu, Nov 30, 2000	31.56	32.25	31.56	32.00
1626	NYSE	FR	Wed, Nov 29, 2000	31.38	31.63	31.25	31.56
1625	NYSE	FR	Tue, Nov 28, 2000	31.13	31.38	31.00	31.25
1624	NYSE	FR	Mon, Nov 27, 2000	31.19	31.56	31.00	31.25
1623	NYSE	FR	Fri, Nov 24, 2000	31.19	31.44	31.06	31.44
1622	NYSE	FR	Wed, Nov 22, 2000	31.25	31.63	31.00	31.19
1621	NYSE	FR	Tue, Nov 21, 2000	31.13	31.63	31.00	31.44
1620	NYSE	FR	Mon, Nov 20, 2000	30.94	31.25	30.44	31.06
1619	NYSE	FR	Fri, Nov 17, 2000	31.00	31.25	30.75	31.00
1618	NYSE	FR	Thu, Nov 16, 2000	31.00	31.00	30.75	30.94
1617	NYSE	FR	Wed, Nov 15, 2000	31.00	31.19	30.75	31.00
1616	NYSE	FR	Tue, Nov 14, 2000	30.94	31.13	30.75	31.00
1615	NYSE	FR	Mon, Nov 13, 2000	30.50	30.75	30.50	30.75
1614	NYSE	FR	Fri, Nov 10, 2000	30.81	30.94	30.44	30.75
1613	NYSE	FR	Thu, Nov 9, 2000	30.88	30.94	30.50	30.94
1612	NYSE	FR	Wed, Nov 8, 2000	30.94	31.00	30.75	31.00
1611	NYSE	FR	Tue, Nov 7, 2000	30.81	31.00	30.75	30.94
1610	NYSE	FR	Mon, Nov 6, 2000	30.63	30.88	30.63	30.88
1609	NYSE	FR	Fri, Nov 3, 2000	30.94	31.00	30.50	30.88
1608	NYSE	FR	Thu, Nov 2, 2000	30.63	30.94	30.63	30.94
1607	NYSE	FR	Wed, Nov 1, 2000	30.88	30.94	30.63	30.81
1606	NYSE	FR	Tue, Oct 31, 2000	30.50	30.88	30.50	30.88
1605	NYSE	FR	Mon, Oct 30, 2000	30.63	30.75	30.38	30.50
1604	NYSE	FR	Fri, Oct 27, 2000	30.25	30.94	30.13	30.81
1603	NYSE	FR	Thu, Oct 26, 2000	30.13	30.25	30.00	30.19
1602	NYSE	FR	Wed, Oct 25, 2000	30.00	30.38	30.00	30.13
1601	NYSE	FR	Tue, Oct 24, 2000	30.44	30.44	30.19	30.19
1600	NYSE	FR	Mon, Oct 23, 2000	30.44	30.50	30.25	30.38
1599	NYSE	FR	Fri, Oct 20, 2000	30.00	30.44	30.00	30.31
1598	NYSE	FR	Thu, Oct 19, 2000	30.13	30.25	29.81	30.06
1597	NYSE	FR	Wed, Oct 18, 2000	29.75	30.19	29.69	30.06
1596	NYSE	FR	Tue, Oct 17, 2000	30.13	30.13	29.38	29.81
1595	NYSE	FR	Mon, Oct 16, 2000	29.94	30.38	29.94	30.06
1594	NYSE	FR	Fri, Oct 13, 2000	30.00	30.25	29.75	30.13
1593	NYSE	FR	Thu, Oct 12, 2000	30.38	30.44	30.06	30.19
1592	NYSE	FR	Wed, Oct 11, 2000	30.50	30.81	30.50	30.50
1591	NYSE	FR	Tue, Oct 10, 2000	30.81	31.00	30.50	30.63
1590	NYSE	FR	Mon, Oct 9, 2000	30.50	30.88	30.50	30.75
1589	NYSE	FR	Fri, Oct 6, 2000	30.63	30.69	30.38	30.63
1588	NYSE	FR	Thu, Oct 5, 2000	30.38	31.00	30.25	30.75
1587	NYSE	FR	Wed, Oct 4, 2000	30.63	30.63	30.25	30.56
1586	NYSE	FR	Tue, Oct 3, 2000	30.50	30.69	30.38	30.63
1585	NYSE	FR	Mon, Oct 2, 2000	30.81	31.25	30.31	30.38
1584	NYSE	FR	Fri, Sep 29, 2000	31.31	31.38	30.69	30.75
1583	NYSE	FR	Thu, Sep 28, 2000	30.88	31.81	30.88	31.31
1582	NYSE	FR	Wed, Sep 27, 2000	31.00	31.31	30.75	30.75
1581	NYSE	FR	Tue, Sep 26, 2000	31.50	31.94	31.38	31.44
1580	NYSE	FR	Mon, Sep 25, 2000	31.69	32.13	31.63	31.63
1579	NYSE	FR	Fri, Sep 22, 2000	31.19	31.88	30.94	31.69
1578	NYSE	FR	Thu, Sep 21, 2000	31.13	31.25	31.00	31.00
1577	NYSE	FR	Wed, Sep 20, 2000	31.38	31.38	30.88	31.00
1576	NYSE	FR	Tue, Sep 19, 2000	30.50	31.19	30.44	31.19
1575	NYSE	FR	Mon, Sep 18, 2000	31.00	31.13	30.31	30.31
1574	NYSE	FR	Fri, Sep 15, 2000	30.63	31.13	30.63	31.00
1573	NYSE	FR	Thu, Sep 14, 2000	31.50	31.63	31.06	31.19
1572	NYSE	FR	Wed, Sep 13, 2000	31.56	31.69	31.50	31.63
1571	NYSE	FR	Tue, Sep 12, 2000	31.63	31.88	31.38	31.56
1570	NYSE	FR	Mon, Sep 11, 2000	31.44	31.94	31.25	31.69
1569	NYSE	FR	Fri, Sep 8, 2000	30.63	31.75	30.50	31.31
1568	NYSE	FR	Thu, Sep 7, 2000	30.38	30.50	30.06	30.50
1567	NYSE	FR	Wed, Sep 6, 2000	30.19	30.50	30.06	30.31
1566	NYSE	FR	Tue, Sep 5, 2000	30.31	30.38	30.00	30.13
1565	NYSE	FR	Fri, Sep 1, 2000	29.88	30.31	29.88	30.06
1564	NYSE	FR	Thu, Aug 31, 2000	29.94	30.13	29.63	29.69
1563	NYSE	FR	Wed, Aug 30, 2000	29.38	30.06	29.38	30.06
1562	NYSE	FR	Tue, Aug 29, 2000	29.00	29.56	29.00	29.38
1561	NYSE	FR	Mon, Aug 28, 2000	29.00	29.06	28.75	28.88
1560	NYSE	FR	Fri, Aug 25, 2000	29.25	29.38	28.88	28.94
1559	NYSE	FR	Thu, Aug 24, 2000	29.38	29.56	29.25	29.31
1558	NYSE	FR	Wed, Aug 23, 2000	29.63	29.69	29.38	29.38
1557	NYSE	FR	Tue, Aug 22, 2000	30.00	30.00	29.13	29.50
1556	NYSE	FR	Mon, Aug 21, 2000	30.31	30.38	29.88	30.00
1555	NYSE	FR	Fri, Aug 18, 2000	30.63	30.63	30.44	30.50
1554	NYSE	FR	Thu, Aug 17, 2000	30.75	30.81	30.63	30.75
1553	NYSE	FR	Wed, Aug 16, 2000	30.63	30.81	30.63	30.81
1552	NYSE	FR	Tue, Aug 15, 2000	30.81	30.88	30.63	30.75
1551	NYSE	FR	Mon, Aug 14, 2000	31.00	31.00	30.56	30.81
1550	NYSE	FR	Fri, Aug 11, 2000	30.50	30.75	30.50	30.75
1549	NYSE	FR	Thu, Aug 10, 2000	30.38	30.63	30.25	30.56
1548	NYSE	FR	Wed, Aug 9, 2000	30.00	30.44	29.88	30.38
1547	NYSE	FR	Tue, Aug 8, 2000	30.00	30.13	29.75	29.94
1546	NYSE	FR	Mon, Aug 7, 2000	30.19	30.19	29.69	29.94
1545	NYSE	FR	Fri, Aug 4, 2000	30.63	30.63	30.06	30.19
1544	NYSE	FR	Thu, Aug 3, 2000	31.38	31.38	30.50	30.63
1543	NYSE	FR	Wed, Aug 2, 2000	31.94	32.00	31.31	31.31
1542	NYSE	FR	Tue, Aug 1, 2000	31.94	32.13	31.63	31.75
1541	NYSE	FR	Mon, Jul 31, 2000	31.56	32.00	31.56	32.00
1540	NYSE	FR	Fri, Jul 28, 2000	31.75	32.13	31.63	31.63
1539	NYSE	FR	Thu, Jul 27, 2000	31.75	32.00	31.63	31.88
1538	NYSE	FR	Wed, Jul 26, 2000	31.44	32.00	31.06	31.63
1537	NYSE	FR	Tue, Jul 25, 2000	31.25	31.31	31.00	31.31
1536	NYSE	FR	Mon, Jul 24, 2000	31.38	31.44	30.75	31.38
1535	NYSE	FR	Fri, Jul 21, 2000	31.00	31.56	30.75	31.56
1534	NYSE	FR	Thu, Jul 20, 2000	30.25	31.25	30.19	31.00
1533	NYSE	FR	Wed, Jul 19, 2000	30.25	30.50	29.94	30.38
1532	NYSE	FR	Tue, Jul 18, 2000	30.50	30.50	30.19	30.38
1531	NYSE	FR	Mon, Jul 17, 2000	30.25	30.44	30.00	30.25
1530	NYSE	FR	Fri, Jul 14, 2000	30.44	30.44	29.94	30.13
1529	NYSE	FR	Thu, Jul 13, 2000	30.25	30.63	30.19	30.31
1528	NYSE	FR	Wed, Jul 12, 2000	30.50	30.50	30.25	30.31
1527	NYSE	FR	Tue, Jul 11, 2000	30.75	30.75	30.44	30.44
1526	NYSE	FR	Mon, Jul 10, 2000	31.13	31.31	30.50	30.75
1525	NYSE	FR	Fri, Jul 7, 2000	30.88	31.38	30.81	31.25
1524	NYSE	FR	Thu, Jul 6, 2000	30.63	30.81	30.63	30.81
1523	NYSE	FR	Wed, Jul 5, 2000	30.56	30.81	30.44	30.75
1522	NYSE	FR	Mon, Jul 3, 2000	29.75	30.75	29.75	30.75
1521	NYSE	FR	Fri, Jun 30, 2000	30.00	30.44	29.50	29.52
1520	NYSE	FR	Thu, Jun 29, 2000	30.38	30.56	30.13	30.19
1519	NYSE	FR	Wed, Jun 28, 2000	29.94	30.56	29.88	30.50
1518	NYSE	FR	Tue, Jun 27, 2000	30.75	31.00	30.50	30.81
1517	NYSE	FR	Mon, Jun 26, 2000	30.25	30.75	30.19	30.75
1516	NYSE	FR	Fri, Jun 23, 2000	30.75	30.94	30.31	30.44
1515	NYSE	FR	Thu, Jun 22, 2000	30.38	30.50	30.13	30.19
1514	NYSE	FR	Wed, Jun 21, 2000	30.38	30.56	30.00	30.50
1513	NYSE	FR	Tue, Jun 20, 2000	30.50	30.56	30.13	30.38
1512	NYSE	FR	Mon, Jun 19, 2000	30.50	30.56	30.00	30.25
1511	NYSE	FR	Fri, Jun 16, 2000	31.13	31.13	30.25	30.44
1510	NYSE	FR	Thu, Jun 15, 2000	31.38	31.44	31.06	31.13
1509	NYSE	FR	Wed, Jun 14, 2000	31.13	31.44	30.75	31.13
1508	NYSE	FR	Tue, Jun 13, 2000	30.38	31.25	30.25	31.06
1507	NYSE	FR	Mon, Jun 12, 2000	29.94	30.56	29.94	30.13
1506	NYSE	FR	Fri, Jun 9, 2000	30.00	30.50	30.00	30.13
1505	NYSE	FR	Thu, Jun 8, 2000	29.88	29.94	29.44	29.63
1504	NYSE	FR	Wed, Jun 7, 2000	29.25	29.88	29.19	29.63
1503	NYSE	FR	Tue, Jun 6, 2000	29.38	29.63	29.25	29.38
1502	NYSE	FR	Mon, Jun 5, 2000	29.50	29.63	29.06	29.19
1501	NYSE	FR	Fri, Jun 2, 2000	28.88	29.44	28.75	29.31
1500	NYSE	FR	Thu, Jun 1, 2000	29.13	29.19	28.50	28.75
1499	NYSE	FR	Wed, May 31, 2000	30.06	30.06	29.06	29.06
1498	NYSE	FR	Tue, May 30, 2000	29.50	30.06	29.38	30.06
1497	NYSE	FR	Fri, May 26, 2000	29.44	29.63	29.19	29.63
1496	NYSE	FR	Thu, May 25, 2000	29.56	29.56	29.19	29.19
1495	NYSE	FR	Wed, May 24, 2000	29.88	30.06	29.25	29.56
1494	NYSE	FR	Tue, May 23, 2000	29.94	30.06	29.56	29.63
1493	NYSE	FR	Mon, May 22, 2000	29.88	29.94	29.63	29.81
1492	NYSE	FR	Fri, May 19, 2000	29.88	30.19	29.38	30.06
1491	NYSE	FR	Thu, May 18, 2000	30.25	30.31	29.75	29.75
1490	NYSE	FR	Wed, May 17, 2000	30.19	30.44	29.88	30.00
1489	NYSE	FR	Tue, May 16, 2000	30.19	30.50	30.13	30.44
1488	NYSE	FR	Mon, May 15, 2000	29.94	30.38	29.50	30.31
1487	NYSE	FR	Fri, May 12, 2000	29.94	30.13	29.88	29.94
1486	NYSE	FR	Thu, May 11, 2000	28.81	29.81	28.81	29.81
1485	NYSE	FR	Wed, May 10, 2000	29.63	29.81	29.06	29.06
1484	NYSE	FR	Tue, May 9, 2000	29.88	29.88	29.19	29.50
1483	NYSE	FR	Mon, May 8, 2000	30.00	30.00	29.31	29.63
1482	NYSE	FR	Fri, May 5, 2000	29.63	30.00	29.56	30.00
1481	NYSE	FR	Thu, May 4, 2000	29.75	29.88	29.25	29.56
1480	NYSE	FR	Wed, May 3, 2000	29.38	30.00	29.38	29.75
1479	NYSE	FR	Tue, May 2, 2000	29.56	29.88	29.13	29.38
1478	NYSE	FR	Mon, May 1, 2000	30.00	30.13	28.50	29.69
1477	NYSE	FR	Fri, Apr 28, 2000	29.63	30.13	29.63	30.06
1476	NYSE	FR	Thu, Apr 27, 2000	28.63	29.81	28.63	29.63
1475	NYSE	FR	Wed, Apr 26, 2000	28.75	29.06	28.44	28.94
1474	NYSE	FR	Tue, Apr 25, 2000	28.25	28.69	28.13	28.69
1473	NYSE	FR	Mon, Apr 24, 2000	27.94	28.25	27.88	28.19
1472	NYSE	FR	Thu, Apr 20, 2000	27.94	28.00	27.88	27.88
1471	NYSE	FR	Wed, Apr 19, 2000	27.88	28.06	27.88	27.94
1470	NYSE	FR	Tue, Apr 18, 2000	27.94	28.13	27.75	27.88
1469	NYSE	FR	Mon, Apr 17, 2000	27.31	27.88	26.63	27.75
1468	NYSE	FR	Fri, Apr 14, 2000	27.69	27.88	27.44	27.63
1467	NYSE	FR	Thu, Apr 13, 2000	27.25	27.75	27.25	27.69
1466	NYSE	FR	Wed, Apr 12, 2000	27.25	27.69	27.13	27.38
1465	NYSE	FR	Tue, Apr 11, 2000	27.00	27.19	26.81	27.13
1464	NYSE	FR	Mon, Apr 10, 2000	27.13	27.38	26.81	27.00
1463	NYSE	FR	Fri, Apr 7, 2000	27.38	27.38	26.56	26.94
1462	NYSE	FR	Thu, Apr 6, 2000	27.00	27.75	26.81	27.13
1461	NYSE	FR	Wed, Apr 5, 2000	26.50	27.00	26.38	27.00
1460	NYSE	FR	Tue, Apr 4, 2000	26.88	26.94	26.19	26.94
1459	NYSE	FR	Mon, Apr 3, 2000	27.25	27.31	26.91	26.94
1458	NYSE	FR	Fri, Mar 31, 2000	27.19	27.31	26.94	27.25
1457	NYSE	FR	Thu, Mar 30, 2000	26.63	27.31	26.63	27.00
1456	NYSE	FR	Wed, Mar 29, 2000	26.88	27.06	26.75	26.88
1455	NYSE	FR	Tue, Mar 28, 2000	27.00	27.50	27.00	27.25
1454	NYSE	FR	Mon, Mar 27, 2000	27.19	27.25	27.06	27.19
1453	NYSE	FR	Fri, Mar 24, 2000	27.38	27.38	27.00	27.06
1452	NYSE	FR	Thu, Mar 23, 2000	27.88	27.88	27.13	27.25
1451	NYSE	FR	Wed, Mar 22, 2000	27.94	27.94	27.69	27.88
1450	NYSE	FR	Tue, Mar 21, 2000	27.88	27.94	27.44	27.94
1449	NYSE	FR	Mon, Mar 20, 2000	28.13	28.13	27.63	28.06
1448	NYSE	FR	Fri, Mar 17, 2000	26.69	27.94	26.56	27.94
1447	NYSE	FR	Thu, Mar 16, 2000	26.75	27.50	26.63	26.94
1446	NYSE	FR	Wed, Mar 15, 2000	26.50	26.81	25.88	26.81
1445	NYSE	FR	Tue, Mar 14, 2000	27.13	27.38	26.56	26.56
1444	NYSE	FR	Mon, Mar 13, 2000	26.19	27.19	26.00	27.00
1443	NYSE	FR	Fri, Mar 10, 2000	26.63	26.81	26.00	26.00
1442	NYSE	FR	Thu, Mar 9, 2000	26.56	26.75	26.31	26.63
1441	NYSE	FR	Wed, Mar 8, 2000	26.25	26.50	26.13	26.38
1440	NYSE	FR	Tue, Mar 7, 2000	26.81	26.81	25.88	25.88
1439	NYSE	FR	Mon, Mar 6, 2000	26.81	26.88	26.44	26.88
1438	NYSE	FR	Fri, Mar 3, 2000	26.31	26.94	26.31	26.75
1437	NYSE	FR	Thu, Mar 2, 2000	25.88	26.13	25.75	26.06
1436	NYSE	FR	Wed, Mar 1, 2000	26.00	26.13	25.88	26.00
1435	NYSE	FR	Tue, Feb 29, 2000	25.94	26.25	25.88	26.00
1434	NYSE	FR	Mon, Feb 28, 2000	26.19	26.19	25.75	25.94
1433	NYSE	FR	Fri, Feb 25, 2000	26.06	26.50	26.00	26.06
1432	NYSE	FR	Thu, Feb 24, 2000	26.50	26.75	26.00	26.13
1431	NYSE	FR	Wed, Feb 23, 2000	26.44	26.44	26.06	26.19
1430	NYSE	FR	Tue, Feb 22, 2000	25.81	26.50	25.81	26.25
1429	NYSE	FR	Fri, Feb 18, 2000	25.94	26.00	25.75	25.88
1428	NYSE	FR	Thu, Feb 17, 2000	25.94	26.25	25.75	26.25
1427	NYSE	FR	Wed, Feb 16, 2000	25.69	26.06	25.69	25.94
1426	NYSE	FR	Tue, Feb 15, 2000	26.50	26.75	25.63	25.81
1425	NYSE	FR	Mon, Feb 14, 2000	26.88	26.88	26.13	26.25
1424	NYSE	FR	Fri, Feb 11, 2000	27.06	27.13	26.88	26.88
1423	NYSE	FR	Thu, Feb 10, 2000	26.88	27.19	26.81	27.06
1422	NYSE	FR	Wed, Feb 9, 2000	27.00	27.13	26.81	26.94
1421	NYSE	FR	Tue, Feb 8, 2000	27.50	27.56	26.56	26.94
1420	NYSE	FR	Mon, Feb 7, 2000	26.75	27.25	26.75	27.25
1419	NYSE	FR	Fri, Feb 4, 2000	27.25	27.63	27.06	27.06
1418	NYSE	FR	Thu, Feb 3, 2000	27.25	27.44	27.00	27.25
1417	NYSE	FR	Wed, Feb 2, 2000	27.00	27.13	26.75	27.13
1416	NYSE	FR	Tue, Feb 1, 2000	27.00	27.19	26.88	27.00
1415	NYSE	FR	Mon, Jan 31, 2000	27.25	27.44	26.88	27.00
1414	NYSE	FR	Fri, Jan 28, 2000	27.31	27.31	26.94	27.13
1413	NYSE	FR	Thu, Jan 27, 2000	27.00	27.56	27.00	27.31
1412	NYSE	FR	Wed, Jan 26, 2000	27.38	27.50	27.00	27.13
1411	NYSE	FR	Tue, Jan 25, 2000	27.75	27.75	27.00	27.25
1410	NYSE	FR	Mon, Jan 24, 2000	27.25	27.50	27.06	27.13
1409	NYSE	FR	Fri, Jan 21, 2000	27.56	27.75	27.31	27.38
1408	NYSE	FR	Thu, Jan 20, 2000	27.94	28.00	27.50	27.69
1407	NYSE	FR	Wed, Jan 19, 2000	27.94	28.38	27.88	27.88
1406	NYSE	FR	Tue, Jan 18, 2000	27.75	27.94	27.31	27.81
1405	NYSE	FR	Fri, Jan 14, 2000	27.69	28.06	27.50	27.63
1404	NYSE	FR	Thu, Jan 13, 2000	27.75	28.06	27.63	27.63
1403	NYSE	FR	Wed, Jan 12, 2000	28.25	28.25	27.75	27.75
1402	NYSE	FR	Tue, Jan 11, 2000	28.19	28.44	28.19	28.25
1401	NYSE	FR	Mon, Jan 10, 2000	28.00	28.38	28.00	28.19
1400	NYSE	FR	Fri, Jan 7, 2000	27.56	28.00	27.56	27.94
1399	NYSE	FR	Thu, Jan 6, 2000	26.88	27.69	26.88	27.56
1398	NYSE	FR	Wed, Jan 5, 2000	26.56	27.06	26.38	27.00
1397	NYSE	FR	Tue, Jan 4, 2000	26.88	26.88	26.06	26.50
1396	NYSE	FR	Mon, Jan 3, 2000	27.44	27.44	26.75	26.88
1395	NYSE	FR	Fri, Dec 31, 1999	27.44	27.69	27.31	27.44
1394	NYSE	FR	Thu, Dec 30, 1999	27.94	28.19	27.56	27.63
1393	NYSE	FR	Wed, Dec 29, 1999	27.69	27.94	27.56	27.88
1392	NYSE	FR	Tue, Dec 28, 1999	28.25	28.63	27.94	28.31
1391	NYSE	FR	Mon, Dec 27, 1999	27.69	28.13	27.69	28.00
1390	NYSE	FR	Thu, Dec 23, 1999	27.13	27.75	26.88	27.69
1389	NYSE	FR	Wed, Dec 22, 1999	26.94	27.13	26.75	27.13
1388	NYSE	FR	Tue, Dec 21, 1999	26.50	26.94	26.44	26.75
1387	NYSE	FR	Mon, Dec 20, 1999	27.50	27.50	26.69	26.69
1386	NYSE	FR	Fri, Dec 17, 1999	25.75	27.88	25.56	26.50
1385	NYSE	FR	Thu, Dec 16, 1999	24.88	25.00	24.56	24.94
1384	NYSE	FR	Wed, Dec 15, 1999	25.25	25.25	24.75	24.81
1383	NYSE	FR	Tue, Dec 14, 1999	24.69	25.13	24.38	24.50
1382	NYSE	FR	Mon, Dec 13, 1999	24.50	25.25	24.50	25.25
1381	NYSE	FR	Fri, Dec 10, 1999	24.56	24.88	24.50	24.56
1380	NYSE	FR	Thu, Dec 9, 1999	24.69	25.00	24.69	24.69
1379	NYSE	FR	Wed, Dec 8, 1999	24.69	24.81	24.56	24.56
1378	NYSE	FR	Tue, Dec 7, 1999	25.00	25.06	24.75	24.81
1377	NYSE	FR	Mon, Dec 6, 1999	24.94	25.25	24.75	24.75
1376	NYSE	FR	Fri, Dec 3, 1999	25.13	25.25	24.63	24.75
1375	NYSE	FR	Thu, Dec 2, 1999	25.19	25.25	25.00	25.06
1374	NYSE	FR	Wed, Dec 1, 1999	25.19	25.31	24.88	25.06
1373	NYSE	FR	Tue, Nov 30, 1999	24.94	25.50	24.75	25.50
1372	NYSE	FR	Mon, Nov 29, 1999	24.63	24.88	24.63	24.81
1371	NYSE	FR	Fri, Nov 26, 1999	24.69	24.88	24.63	24.63
1370	NYSE	FR	Wed, Nov 24, 1999	24.63	24.94	24.56	24.88
1369	NYSE	FR	Tue, Nov 23, 1999	25.13	25.19	24.50	24.63
1368	NYSE	FR	Mon, Nov 22, 1999	25.31	25.50	25.00	25.13
1367	NYSE	FR	Fri, Nov 19, 1999	24.94	25.25	24.75	25.25
1366	NYSE	FR	Thu, Nov 18, 1999	24.88	25.06	24.63	24.88
1365	NYSE	FR	Wed, Nov 17, 1999	24.81	25.00	24.75	24.81
1364	NYSE	FR	Tue, Nov 16, 1999	24.69	24.88	24.63	24.81
1363	NYSE	FR	Mon, Nov 15, 1999	24.63	24.81	24.56	24.75
1362	NYSE	FR	Fri, Nov 12, 1999	24.56	24.75	24.56	24.56
1361	NYSE	FR	Thu, Nov 11, 1999	24.63	24.75	24.56	24.56
1360	NYSE	FR	Wed, Nov 10, 1999	24.56	24.75	24.50	24.50
1359	NYSE	FR	Tue, Nov 9, 1999	25.00	25.00	24.50	24.63
1358	NYSE	FR	Mon, Nov 8, 1999	24.56	25.00	24.50	24.88
1357	NYSE	FR	Fri, Nov 5, 1999	24.81	25.06	24.38	24.50
1356	NYSE	FR	Thu, Nov 4, 1999	25.25	25.25	24.50	24.63
1355	NYSE	FR	Wed, Nov 3, 1999	24.56	25.19	24.44	25.00
1354	NYSE	FR	Tue, Nov 2, 1999	24.25	24.88	24.19	24.75
1353	NYSE	FR	Mon, Nov 1, 1999	24.94	25.50	24.25	24.38
1352	NYSE	FR	Fri, Oct 29, 1999	24.25	25.19	24.19	24.69
1351	NYSE	FR	Thu, Oct 28, 1999	24.25	24.38	24.19	24.25
1350	NYSE	FR	Wed, Oct 27, 1999	24.13	24.38	24.13	24.19
1349	NYSE	FR	Tue, Oct 26, 1999	24.56	24.56	24.00	24.13
1348	NYSE	FR	Mon, Oct 25, 1999	23.88	24.31	23.75	24.31
1347	NYSE	FR	Fri, Oct 22, 1999	23.56	24.50	23.56	23.88
1346	NYSE	FR	Thu, Oct 21, 1999	23.63	23.63	23.25	23.56
1345	NYSE	FR	Wed, Oct 20, 1999	23.75	23.88	23.63	23.69
1344	NYSE	FR	Tue, Oct 19, 1999	24.00	24.00	23.69	23.94
1343	NYSE	FR	Mon, Oct 18, 1999	23.75	24.00	23.56	23.63
1342	NYSE	FR	Fri, Oct 15, 1999	24.00	24.00	23.50	23.69
1341	NYSE	FR	Thu, Oct 14, 1999	24.25	24.25	23.75	23.81
1340	NYSE	FR	Wed, Oct 13, 1999	24.50	24.50	24.13	24.13
1339	NYSE	FR	Tue, Oct 12, 1999	24.56	24.88	24.38	24.38
1338	NYSE	FR	Mon, Oct 11, 1999	24.38	24.69	24.31	24.56
1337	NYSE	FR	Fri, Oct 8, 1999	24.38	24.44	24.25	24.25
1336	NYSE	FR	Thu, Oct 7, 1999	24.31	24.50	24.31	24.38
1335	NYSE	FR	Wed, Oct 6, 1999	24.63	24.75	24.25	24.44
1334	NYSE	FR	Tue, Oct 5, 1999	24.56	24.69	24.31	24.63
1333	NYSE	FR	Mon, Oct 4, 1999	24.25	24.63	24.25	24.31
1332	NYSE	FR	Fri, Oct 1, 1999	24.50	24.50	24.25	24.25
1331	NYSE	FR	Thu, Sep 30, 1999	24.25	24.81	24.25	24.75
1330	NYSE	FR	Wed, Sep 29, 1999	24.31	24.38	24.06	24.13
1329	NYSE	FR	Tue, Sep 28, 1999	24.25	24.50	24.13	24.31
1328	NYSE	FR	Mon, Sep 27, 1999	24.56	24.63	24.50	24.63
1327	NYSE	FR	Fri, Sep 24, 1999	25.19	25.19	24.38	24.38
1326	NYSE	FR	Thu, Sep 23, 1999	25.13	25.25	25.06	25.19
1325	NYSE	FR	Wed, Sep 22, 1999	25.00	25.13	24.94	25.00
1324	NYSE	FR	Tue, Sep 21, 1999	25.50	25.50	25.06	25.06
1323	NYSE	FR	Mon, Sep 20, 1999	25.31	25.50	25.25	25.44
1322	NYSE	FR	Fri, Sep 17, 1999	25.44	25.50	25.13	25.31
1321	NYSE	FR	Thu, Sep 16, 1999	25.31	25.56	25.19	25.38
1320	NYSE	FR	Wed, Sep 15, 1999	25.31	25.63	25.31	25.44
1319	NYSE	FR	Tue, Sep 14, 1999	25.25	25.50	25.25	25.31
1318	NYSE	FR	Mon, Sep 13, 1999	25.31	25.31	25.19	25.25
1317	NYSE	FR	Fri, Sep 10, 1999	25.06	25.25	25.06	25.13
1316	NYSE	FR	Thu, Sep 9, 1999	25.31	25.31	25.00	25.06
1315	NYSE	FR	Wed, Sep 8, 1999	25.06	25.31	25.06	25.31
1314	NYSE	FR	Tue, Sep 7, 1999	25.00	25.25	25.00	25.13
1313	NYSE	FR	Fri, Sep 3, 1999	25.25	25.31	24.88	25.25
1312	NYSE	FR	Thu, Sep 2, 1999	25.13	25.19	24.31	25.06
1311	NYSE	FR	Wed, Sep 1, 1999	25.63	25.63	25.06	25.06
1310	NYSE	FR	Tue, Aug 31, 1999	24.94	25.63	24.94	25.63
1309	NYSE	FR	Mon, Aug 30, 1999	25.44	25.44	24.81	24.81
1308	NYSE	FR	Fri, Aug 27, 1999	25.06	25.38	25.06	25.25
1307	NYSE	FR	Thu, Aug 26, 1999	25.19	25.25	25.06	25.06
1306	NYSE	FR	Wed, Aug 25, 1999	25.44	25.44	24.75	25.44
1305	NYSE	FR	Tue, Aug 24, 1999	25.38	25.44	25.19	25.38
1304	NYSE	FR	Mon, Aug 23, 1999	25.25	25.50	25.25	25.25
1303	NYSE	FR	Fri, Aug 20, 1999	25.31	25.63	25.31	25.38
1302	NYSE	FR	Thu, Aug 19, 1999	25.19	25.44	25.19	25.31
1301	NYSE	FR	Wed, Aug 18, 1999	25.00	25.25	24.94	25.25
1300	NYSE	FR	Tue, Aug 17, 1999	24.94	25.00	24.75	24.94
1299	NYSE	FR	Mon, Aug 16, 1999	24.94	25.00	24.81	24.94
1298	NYSE	FR	Fri, Aug 13, 1999	24.56	25.00	24.50	24.81
1297	NYSE	FR	Thu, Aug 12, 1999	24.50	25.38	24.50	24.63
1296	NYSE	FR	Wed, Aug 11, 1999	24.56	24.75	24.50	24.69
1295	NYSE	FR	Tue, Aug 10, 1999	24.50	24.63	24.31	24.56
1294	NYSE	FR	Mon, Aug 9, 1999	24.69	24.75	24.50	24.50
1293	NYSE	FR	Fri, Aug 6, 1999	24.50	24.75	24.25	24.75
1292	NYSE	FR	Thu, Aug 5, 1999	25.50	25.50	24.75	24.75
1291	NYSE	FR	Wed, Aug 4, 1999	26.00	26.06	25.06	25.38
1290	NYSE	FR	Tue, Aug 3, 1999	25.75	26.00	25.19	25.88
1289	NYSE	FR	Mon, Aug 2, 1999	25.63	26.19	25.50	25.56
1288	NYSE	FR	Fri, Jul 30, 1999	25.19	26.06	25.13	25.88
1287	NYSE	FR	Thu, Jul 29, 1999	26.13	26.13	25.31	25.31
1286	NYSE	FR	Wed, Jul 28, 1999	26.13	26.13	25.81	26.13
1285	NYSE	FR	Tue, Jul 27, 1999	26.13	26.13	25.81	25.88
1284	NYSE	FR	Mon, Jul 26, 1999	26.81	26.81	26.00	26.13
1283	NYSE	FR	Fri, Jul 23, 1999	26.69	27.00	26.38	26.75
1282	NYSE	FR	Thu, Jul 22, 1999	27.00	27.19	26.63	27.19
1281	NYSE	FR	Wed, Jul 21, 1999	26.75	27.00	26.63	27.00
1280	NYSE	FR	Tue, Jul 20, 1999	27.19	27.19	26.75	26.81
1279	NYSE	FR	Mon, Jul 19, 1999	27.38	27.38	26.88	27.06
1278	NYSE	FR	Fri, Jul 16, 1999	27.00	27.38	27.00	27.38
1277	NYSE	FR	Thu, Jul 15, 1999	27.00	27.13	26.81	27.13
1276	NYSE	FR	Wed, Jul 14, 1999	27.19	27.19	26.94	27.00
1275	NYSE	FR	Tue, Jul 13, 1999	27.38	27.38	26.94	27.06
1274	NYSE	FR	Mon, Jul 12, 1999	27.38	27.50	27.31	27.38
1273	NYSE	FR	Fri, Jul 9, 1999	27.19	27.44	27.06	27.44
1272	NYSE	FR	Thu, Jul 8, 1999	27.19	27.25	27.00	27.00
1271	NYSE	FR	Wed, Jul 7, 1999	27.50	27.50	27.06	27.13
1270	NYSE	FR	Tue, Jul 6, 1999	27.50	27.69	27.44	27.44
1269	NYSE	FR	Fri, Jul 2, 1999	27.69	27.88	27.50	27.69
1268	NYSE	FR	Thu, Jul 1, 1999	27.44	27.69	27.31	27.50
1267	NYSE	FR	Wed, Jun 30, 1999	27.69	28.00	27.44	27.44
1266	NYSE	FR	Tue, Jun 29, 1999	27.63	27.88	27.38	27.63
1265	NYSE	FR	Mon, Jun 28, 1999	27.13	27.75	27.13	27.50
1264	NYSE	FR	Fri, Jun 25, 1999	27.88	28.00	27.63	27.63
1263	NYSE	FR	Thu, Jun 24, 1999	28.19	28.25	28.06	28.06
1262	NYSE	FR	Wed, Jun 23, 1999	28.06	28.25	28.06	28.19
1261	NYSE	FR	Tue, Jun 22, 1999	27.88	28.13	27.63	28.06
1260	NYSE	FR	Mon, Jun 21, 1999	27.50	27.94	27.50	27.94
1259	NYSE	FR	Fri, Jun 18, 1999	28.00	28.06	27.38	27.44
1258	NYSE	FR	Thu, Jun 17, 1999	27.81	27.88	27.56	27.69
1257	NYSE	FR	Wed, Jun 16, 1999	27.38	28.13	27.38	27.88
1256	NYSE	FR	Tue, Jun 15, 1999	27.19	27.38	27.19	27.25
1255	NYSE	FR	Mon, Jun 14, 1999	26.81	27.38	26.81	27.38
1254	NYSE	FR	Fri, Jun 11, 1999	27.06	27.06	26.63	26.81
1253	NYSE	FR	Thu, Jun 10, 1999	26.75	26.88	26.50	26.75
1252	NYSE	FR	Wed, Jun 9, 1999	26.88	27.06	26.88	26.94
1251	NYSE	FR	Tue, Jun 8, 1999	27.38	27.38	26.81	26.94
1250	NYSE	FR	Mon, Jun 7, 1999	27.31	27.31	27.00	27.25
1249	NYSE	FR	Fri, Jun 4, 1999	27.56	27.56	27.13	27.19
1248	NYSE	FR	Thu, Jun 3, 1999	27.56	27.75	27.44	27.63
1247	NYSE	FR	Wed, Jun 2, 1999	27.63	27.88	27.44	27.75
1246	NYSE	FR	Tue, Jun 1, 1999	27.00	27.81	26.88	27.81
1245	NYSE	FR	Fri, May 28, 1999	26.63	27.06	26.56	27.06
1244	NYSE	FR	Thu, May 27, 1999	27.00	27.06	26.06	26.63
1243	NYSE	FR	Wed, May 26, 1999	27.44	27.44	26.81	27.00
1242	NYSE	FR	Tue, May 25, 1999	27.31	27.44	27.25	27.44
1241	NYSE	FR	Mon, May 24, 1999	27.81	27.88	27.31	27.31
1240	NYSE	FR	Fri, May 21, 1999	27.31	27.88	27.31	27.63
1239	NYSE	FR	Thu, May 20, 1999	27.13	27.50	26.88	27.06
1238	NYSE	FR	Wed, May 19, 1999	26.56	26.88	26.25	26.75
1237	NYSE	FR	Tue, May 18, 1999	26.63	26.88	26.56	26.56
1236	NYSE	FR	Mon, May 17, 1999	26.94	26.94	26.50	26.63
1235	NYSE	FR	Fri, May 14, 1999	27.13	27.13	26.81	26.94
1234	NYSE	FR	Thu, May 13, 1999	27.63	27.63	27.19	27.25
1233	NYSE	FR	Wed, May 12, 1999	27.25	27.69	27.06	27.69
1232	NYSE	FR	Tue, May 11, 1999	26.94	27.13	26.94	27.13
1231	NYSE	FR	Mon, May 10, 1999	26.88	27.00	26.88	27.00
1230	NYSE	FR	Fri, May 7, 1999	27.00	27.19	26.75	27.00
1229	NYSE	FR	Thu, May 6, 1999	26.88	26.94	26.69	26.94
1228	NYSE	FR	Wed, May 5, 1999	27.00	27.00	26.69	26.81
1227	NYSE	FR	Tue, May 4, 1999	26.94	27.00	26.75	26.88
1226	NYSE	FR	Mon, May 3, 1999	27.00	27.25	26.75	26.88
1225	NYSE	FR	Fri, Apr 30, 1999	26.50	26.88	26.31	26.88
1224	NYSE	FR	Thu, Apr 29, 1999	26.31	26.69	26.25	26.50
1223	NYSE	FR	Wed, Apr 28, 1999	26.19	26.44	26.19	26.44
1222	NYSE	FR	Tue, Apr 27, 1999	26.31	26.44	25.94	26.19
1221	NYSE	FR	Mon, Apr 26, 1999	26.38	26.44	25.88	26.13
1220	NYSE	FR	Fri, Apr 23, 1999	26.56	26.56	26.13	26.31
1219	NYSE	FR	Thu, Apr 22, 1999	26.50	26.50	26.19	26.44
1218	NYSE	FR	Wed, Apr 21, 1999	26.56	26.88	26.38	26.50
1217	NYSE	FR	Tue, Apr 20, 1999	26.88	26.88	26.56	26.75
1216	NYSE	FR	Mon, Apr 19, 1999	26.44	27.06	26.44	26.75
1215	NYSE	FR	Fri, Apr 16, 1999	25.19	26.44	25.19	26.44
1214	NYSE	FR	Thu, Apr 15, 1999	24.50	25.19	24.50	24.94
1213	NYSE	FR	Wed, Apr 14, 1999	23.81	24.38	23.81	24.25
1212	NYSE	FR	Tue, Apr 13, 1999	24.06	24.13	23.63	23.63
1211	NYSE	FR	Mon, Apr 12, 1999	22.75	24.06	22.75	23.88
1210	NYSE	FR	Fri, Apr 9, 1999	22.75	22.94	22.50	22.69
1209	NYSE	FR	Thu, Apr 8, 1999	22.88	23.00	22.75	22.81
1208	NYSE	FR	Wed, Apr 7, 1999	23.06	23.19	22.88	23.06
1207	NYSE	FR	Tue, Apr 6, 1999	23.31	23.44	23.06	23.06
1206	NYSE	FR	Mon, Apr 5, 1999	23.44	23.69	23.25	23.38
1205	NYSE	FR	Thu, Apr 1, 1999	23.94	23.94	23.38	23.50
1204	NYSE	FR	Wed, Mar 31, 1999	23.63	24.50	23.44	23.94
1203	NYSE	FR	Tue, Mar 30, 1999	23.50	23.63	23.38	23.38
1202	NYSE	FR	Mon, Mar 29, 1999	23.44	23.75	23.38	23.44
1201	NYSE	FR	Fri, Mar 26, 1999	24.25	24.25	23.56	23.81
1200	NYSE	FR	Thu, Mar 25, 1999	24.56	24.63	24.06	24.31
1199	NYSE	FR	Wed, Mar 24, 1999	24.56	24.75	24.44	24.63
1198	NYSE	FR	Tue, Mar 23, 1999	24.44	24.69	24.38	24.50
1197	NYSE	FR	Mon, Mar 22, 1999	24.81	24.81	24.50	24.50
1196	NYSE	FR	Fri, Mar 19, 1999	24.38	24.94	24.38	24.63
1195	NYSE	FR	Thu, Mar 18, 1999	24.44	24.69	24.38	24.38
1194	NYSE	FR	Wed, Mar 17, 1999	24.81	24.94	24.44	24.88
1193	NYSE	FR	Tue, Mar 16, 1999	25.44	25.44	24.50	24.81
1192	NYSE	FR	Mon, Mar 15, 1999	26.06	26.13	25.38	25.44
1191	NYSE	FR	Fri, Mar 12, 1999	26.13	26.13	25.94	26.13
1190	NYSE	FR	Thu, Mar 11, 1999	25.94	26.13	25.88	26.06
1189	NYSE	FR	Wed, Mar 10, 1999	26.06	26.06	25.69	25.94
1188	NYSE	FR	Tue, Mar 9, 1999	25.19	26.13	25.19	25.94
1187	NYSE	FR	Mon, Mar 8, 1999	25.38	25.38	24.94	25.25
1186	NYSE	FR	Fri, Mar 5, 1999	25.38	25.69	25.19	25.25
1185	NYSE	FR	Thu, Mar 4, 1999	25.38	25.56	25.06	25.13
1184	NYSE	FR	Wed, Mar 3, 1999	25.56	25.63	25.00	25.25
1183	NYSE	FR	Tue, Mar 2, 1999	25.94	25.94	25.50	25.56
1182	NYSE	FR	Mon, Mar 1, 1999	25.94	26.06	25.75	25.88
1181	NYSE	FR	Fri, Feb 26, 1999	26.50	26.56	25.88	25.88
1180	NYSE	FR	Thu, Feb 25, 1999	26.88	27.19	26.00	26.00
1179	NYSE	FR	Wed, Feb 24, 1999	27.06	27.06	26.69	26.94
1178	NYSE	FR	Tue, Feb 23, 1999	26.25	27.13	26.25	27.06
1177	NYSE	FR	Mon, Feb 22, 1999	25.81	26.63	25.81	26.25
1176	NYSE	FR	Fri, Feb 19, 1999	26.38	26.38	25.56	25.63
1175	NYSE	FR	Thu, Feb 18, 1999	25.63	26.50	25.63	26.31
1174	NYSE	FR	Wed, Feb 17, 1999	26.13	26.25	25.63	25.63
1173	NYSE	FR	Tue, Feb 16, 1999	26.00	26.25	25.56	25.56
1172	NYSE	FR	Fri, Feb 12, 1999	26.00	26.13	25.56	25.81
1171	NYSE	FR	Thu, Feb 11, 1999	25.50	26.19	25.38	26.00
1170	NYSE	FR	Wed, Feb 10, 1999	25.88	25.88	25.25	25.31
1169	NYSE	FR	Tue, Feb 9, 1999	26.06	26.25	25.63	25.75
1168	NYSE	FR	Mon, Feb 8, 1999	26.25	26.31	25.75	26.13
1167	NYSE	FR	Fri, Feb 5, 1999	26.56	26.63	26.38	26.44
1166	NYSE	FR	Thu, Feb 4, 1999	26.56	26.63	26.25	26.44
1165	NYSE	FR	Wed, Feb 3, 1999	26.06	26.69	26.06	26.44
1164	NYSE	FR	Tue, Feb 2, 1999	26.00	26.19	25.56	26.06
1163	NYSE	FR	Mon, Feb 1, 1999	25.88	25.88	25.44	25.88
1162	NYSE	FR	Fri, Jan 29, 1999	25.94	26.00	25.50	25.69
1161	NYSE	FR	Thu, Jan 28, 1999	26.19	26.19	25.69	25.94
1160	NYSE	FR	Wed, Jan 27, 1999	26.56	26.63	26.13	26.25
1159	NYSE	FR	Tue, Jan 26, 1999	26.63	26.75	26.56	26.69
1158	NYSE	FR	Mon, Jan 25, 1999	26.88	26.88	26.63	26.75
1157	NYSE	FR	Fri, Jan 22, 1999	26.88	27.00	26.63	26.88
1156	NYSE	FR	Thu, Jan 21, 1999	26.88	26.88	26.44	26.69
1155	NYSE	FR	Wed, Jan 20, 1999	26.88	27.00	26.44	26.88
1154	NYSE	FR	Tue, Jan 19, 1999	26.75	26.94	26.38	26.75
1153	NYSE	FR	Fri, Jan 15, 1999	26.44	26.94	26.44	26.75
1152	NYSE	FR	Thu, Jan 14, 1999	26.88	26.94	26.44	26.50
1151	NYSE	FR	Wed, Jan 13, 1999	26.25	27.00	26.00	26.94
1150	NYSE	FR	Tue, Jan 12, 1999	26.94	27.00	26.31	26.44
1149	NYSE	FR	Mon, Jan 11, 1999	26.88	27.00	26.50	26.81
1148	NYSE	FR	Fri, Jan 8, 1999	26.38	27.00	26.38	26.88
1147	NYSE	FR	Thu, Jan 7, 1999	27.13	27.13	26.63	26.63
1146	NYSE	FR	Wed, Jan 6, 1999	27.13	27.31	26.63	27.13
1145	NYSE	FR	Tue, Jan 5, 1999	26.75	27.38	26.75	27.13
1144	NYSE	FR	Mon, Jan 4, 1999	26.75	27.06	26.44	26.94
1143	NYSE	FR	Thu, Dec 31, 1998	26.44	26.81	26.38	26.81
1142	NYSE	FR	Wed, Dec 30, 1998	25.88	26.56	25.81	26.44
1141	NYSE	FR	Tue, Dec 29, 1998	24.56	25.88	24.56	25.81
1140	NYSE	FR	Mon, Dec 28, 1998	25.75	25.75	25.25	25.63
1139	NYSE	FR	Thu, Dec 24, 1998	26.00	26.00	25.63	25.75
1138	NYSE	FR	Wed, Dec 23, 1998	26.06	26.31	25.75	25.94
1137	NYSE	FR	Tue, Dec 22, 1998	25.69	27.00	25.69	26.25
1136	NYSE	FR	Mon, Dec 21, 1998	25.06	26.31	25.06	25.69
1135	NYSE	FR	Fri, Dec 18, 1998	25.50	26.13	24.88	24.88
1134	NYSE	FR	Thu, Dec 17, 1998	24.88	25.50	24.88	25.38
1133	NYSE	FR	Wed, Dec 16, 1998	24.50	24.81	24.38	24.63
1132	NYSE	FR	Tue, Dec 15, 1998	24.06	24.50	24.06	24.50
1131	NYSE	FR	Mon, Dec 14, 1998	24.44	24.88	24.38	24.38
1130	NYSE	FR	Fri, Dec 11, 1998	25.00	25.06	24.63	24.63
1129	NYSE	FR	Thu, Dec 10, 1998	25.31	25.69	25.06	25.13
1128	NYSE	FR	Wed, Dec 9, 1998	25.44	25.63	25.00	25.25
1127	NYSE	FR	Tue, Dec 8, 1998	25.63	25.69	25.38	25.44
1126	NYSE	FR	Mon, Dec 7, 1998	25.00	25.81	24.94	25.75
1125	NYSE	FR	Fri, Dec 4, 1998	24.00	24.50	24.00	24.44
1124	NYSE	FR	Thu, Dec 3, 1998	24.13	24.38	24.00	24.00
1123	NYSE	FR	Wed, Dec 2, 1998	24.19	24.19	23.94	23.94
1122	NYSE	FR	Tue, Dec 1, 1998	24.00	24.19	23.94	24.13
1121	NYSE	FR	Mon, Nov 30, 1998	24.31	24.69	24.00	24.19
1120	NYSE	FR	Fri, Nov 27, 1998	24.25	24.31	24.06	24.31
1119	NYSE	FR	Wed, Nov 25, 1998	24.25	24.38	24.06	24.25
1118	NYSE	FR	Tue, Nov 24, 1998	24.00	24.25	23.94	24.13
1117	NYSE	FR	Mon, Nov 23, 1998	24.69	24.69	24.00	24.00
1116	NYSE	FR	Fri, Nov 20, 1998	24.81	24.94	24.63	24.69
1115	NYSE	FR	Thu, Nov 19, 1998	24.94	25.00	24.81	24.81
1114	NYSE	FR	Wed, Nov 18, 1998	25.44	25.44	24.75	24.81
1113	NYSE	FR	Tue, Nov 17, 1998	26.00	26.00	25.25	25.38
1112	NYSE	FR	Mon, Nov 16, 1998	25.81	26.06	25.75	26.00
1111	NYSE	FR	Fri, Nov 13, 1998	25.94	25.94	25.63	25.63
1110	NYSE	FR	Thu, Nov 12, 1998	26.25	26.31	25.88	25.94
1109	NYSE	FR	Wed, Nov 11, 1998	26.31	26.75	26.25	26.25
1108	NYSE	FR	Tue, Nov 10, 1998	26.50	26.56	26.31	26.38
1107	NYSE	FR	Mon, Nov 9, 1998	26.94	26.94	26.31	26.50
1106	NYSE	FR	Fri, Nov 6, 1998	26.94	27.38	26.75	26.88
1105	NYSE	FR	Thu, Nov 5, 1998	27.13	27.38	26.81	26.94
1104	NYSE	FR	Wed, Nov 4, 1998	26.50	27.31	26.44	27.13
1103	NYSE	FR	Tue, Nov 3, 1998	26.13	26.56	26.00	26.38
1102	NYSE	FR	Mon, Nov 2, 1998	25.88	26.38	25.75	26.13
1101	NYSE	FR	Fri, Oct 30, 1998	25.25	26.00	25.25	25.63
1100	NYSE	FR	Thu, Oct 29, 1998	25.88	25.88	25.38	25.38
1099	NYSE	FR	Wed, Oct 28, 1998	25.31	25.69	25.19	25.25
1098	NYSE	FR	Tue, Oct 27, 1998	25.88	25.88	25.00	25.06
1097	NYSE	FR	Mon, Oct 26, 1998	25.75	25.88	25.38	25.75
1096	NYSE	FR	Fri, Oct 23, 1998	25.94	25.94	25.44	25.88
1095	NYSE	FR	Thu, Oct 22, 1998	25.69	25.88	25.63	25.88
1094	NYSE	FR	Wed, Oct 21, 1998	25.94	26.13	25.44	25.81
1093	NYSE	FR	Tue, Oct 20, 1998	25.44	26.13	25.44	26.13
1092	NYSE	FR	Mon, Oct 19, 1998	25.06	25.38	24.88	25.25
1091	NYSE	FR	Fri, Oct 16, 1998	25.13	26.00	24.75	25.06
1090	NYSE	FR	Thu, Oct 15, 1998	23.88	25.00	23.81	24.94
1089	NYSE	FR	Wed, Oct 14, 1998	23.75	24.13	23.75	24.00
1088	NYSE	FR	Tue, Oct 13, 1998	24.19	24.25	23.50	23.88
1087	NYSE	FR	Mon, Oct 12, 1998	24.00	24.63	23.94	23.94
1086	NYSE	FR	Fri, Oct 9, 1998	23.13	24.00	23.13	23.75
1085	NYSE	FR	Thu, Oct 8, 1998	23.88	23.88	22.50	23.31
1084	NYSE	FR	Wed, Oct 7, 1998	24.56	25.13	23.75	23.94
1083	NYSE	FR	Tue, Oct 6, 1998	24.44	24.69	24.13	24.50
1082	NYSE	FR	Mon, Oct 5, 1998	24.81	24.81	24.13	24.31
1081	NYSE	FR	Fri, Oct 2, 1998	24.44	25.50	23.81	24.69
1080	NYSE	FR	Thu, Oct 1, 1998	25.38	26.00	24.25	24.38
1079	NYSE	FR	Wed, Sep 30, 1998	26.19	26.25	25.25	25.50
1078	NYSE	FR	Tue, Sep 29, 1998	26.69	26.75	26.13	26.19
1077	NYSE	FR	Mon, Sep 28, 1998	27.06	27.06	26.63	26.69
1076	NYSE	FR	Fri, Sep 25, 1998	27.38	27.63	26.50	27.63
1075	NYSE	FR	Thu, Sep 24, 1998	27.50	27.88	27.50	27.63
1074	NYSE	FR	Wed, Sep 23, 1998	27.50	27.81	27.19	27.63
1073	NYSE	FR	Tue, Sep 22, 1998	26.06	27.63	26.00	27.63
1072	NYSE	FR	Mon, Sep 21, 1998	24.88	26.19	24.75	25.88
1071	NYSE	FR	Fri, Sep 18, 1998	24.63	25.44	24.25	25.00
1070	NYSE	FR	Thu, Sep 17, 1998	22.94	24.19	22.94	24.13
1069	NYSE	FR	Wed, Sep 16, 1998	23.56	24.13	23.50	23.94
1068	NYSE	FR	Tue, Sep 15, 1998	23.31	23.44	22.88	23.44
1067	NYSE	FR	Mon, Sep 14, 1998	23.50	23.75	23.25	23.44
1066	NYSE	FR	Fri, Sep 11, 1998	22.63	23.31	22.50	23.25
1065	NYSE	FR	Thu, Sep 10, 1998	23.50	23.50	21.63	22.75
1064	NYSE	FR	Wed, Sep 9, 1998	23.75	23.81	23.25	23.38
1063	NYSE	FR	Tue, Sep 8, 1998	24.13	24.63	23.75	23.75
1062	NYSE	FR	Fri, Sep 4, 1998	23.69	23.69	23.31	23.56
1061	NYSE	FR	Thu, Sep 3, 1998	23.13	23.88	22.56	23.56
1060	NYSE	FR	Wed, Sep 2, 1998	23.56	24.00	23.25	23.38
1059	NYSE	FR	Tue, Sep 1, 1998	23.81	24.19	23.44	23.50
1058	NYSE	FR	Mon, Aug 31, 1998	24.19	24.81	22.94	23.44
1057	NYSE	FR	Fri, Aug 28, 1998	24.56	24.75	24.00	24.00
1056	NYSE	FR	Thu, Aug 27, 1998	24.88	24.88	24.00	24.44
1055	NYSE	FR	Wed, Aug 26, 1998	24.50	24.81	24.50	24.75
1054	NYSE	FR	Tue, Aug 25, 1998	24.81	25.38	24.50	24.69
1053	NYSE	FR	Mon, Aug 24, 1998	25.50	25.88	24.88	25.00
1052	NYSE	FR	Fri, Aug 21, 1998	25.56	25.75	24.75	25.63
1051	NYSE	FR	Thu, Aug 20, 1998	26.38	26.38	25.63	25.75
1050	NYSE	FR	Wed, Aug 19, 1998	26.94	27.13	26.19	26.31
1049	NYSE	FR	Tue, Aug 18, 1998	26.88	27.06	26.75	27.06
1048	NYSE	FR	Mon, Aug 17, 1998	26.81	27.25	26.69	27.06
1047	NYSE	FR	Fri, Aug 14, 1998	26.38	27.75	26.38	26.69
1046	NYSE	FR	Thu, Aug 13, 1998	26.00	26.56	25.94	26.50
1045	NYSE	FR	Wed, Aug 12, 1998	25.94	26.19	25.94	26.00
1044	NYSE	FR	Tue, Aug 11, 1998	26.13	26.25	25.56	25.94
1043	NYSE	FR	Mon, Aug 10, 1998	26.75	26.75	26.00	26.31
1042	NYSE	FR	Fri, Aug 7, 1998	26.31	27.00	26.31	26.69
1041	NYSE	FR	Thu, Aug 6, 1998	25.19	27.19	25.19	26.25
1040	NYSE	FR	Wed, Aug 5, 1998	26.25	26.25	24.44	24.94
1039	NYSE	FR	Tue, Aug 4, 1998	27.00	27.00	26.25	26.25
1038	NYSE	FR	Mon, Aug 3, 1998	27.75	27.75	26.50	26.50
1037	NYSE	FR	Fri, Jul 31, 1998	28.75	28.94	27.00	27.63
1036	NYSE	FR	Thu, Jul 30, 1998	28.31	29.06	28.25	28.88
1035	NYSE	FR	Wed, Jul 29, 1998	29.06	29.19	28.25	28.38
1034	NYSE	FR	Tue, Jul 28, 1998	28.88	29.13	28.88	29.06
1033	NYSE	FR	Mon, Jul 27, 1998	29.81	29.88	28.75	28.94
1032	NYSE	FR	Fri, Jul 24, 1998	29.88	30.25	29.81	29.94
1031	NYSE	FR	Thu, Jul 23, 1998	30.00	30.25	29.81	30.00
1030	NYSE	FR	Wed, Jul 22, 1998	30.38	30.56	29.94	30.13
1029	NYSE	FR	Tue, Jul 21, 1998	31.50	31.63	30.25	30.38
1028	NYSE	FR	Mon, Jul 20, 1998	32.06	32.44	31.25	31.38
1027	NYSE	FR	Fri, Jul 17, 1998	32.25	32.38	31.75	31.94
1026	NYSE	FR	Thu, Jul 16, 1998	31.56	32.38	31.56	32.38
1025	NYSE	FR	Wed, Jul 15, 1998	31.69	31.88	31.63	31.75
1024	NYSE	FR	Tue, Jul 14, 1998	31.63	31.88	31.50	31.69
1023	NYSE	FR	Mon, Jul 13, 1998	32.25	32.25	31.75	31.75
1022	NYSE	FR	Fri, Jul 10, 1998	32.75	32.81	32.13	32.31
1021	NYSE	FR	Thu, Jul 9, 1998	32.13	33.06	31.94	32.75
1020	NYSE	FR	Wed, Jul 8, 1998	31.88	32.00	31.38	31.94
1019	NYSE	FR	Tue, Jul 7, 1998	31.25	31.81	31.25	31.75
1018	NYSE	FR	Mon, Jul 6, 1998	31.25	31.25	30.94	31.25
1017	NYSE	FR	Thu, Jul 2, 1998	31.25	31.38	31.06	31.13
1016	NYSE	FR	Wed, Jul 1, 1998	31.81	31.88	31.00	31.25
1015	NYSE	FR	Tue, Jun 30, 1998	31.50	32.19	31.44	31.81
1014	NYSE	FR	Mon, Jun 29, 1998	30.94	31.44	30.81	31.38
1013	NYSE	FR	Fri, Jun 26, 1998	30.25	30.94	30.25	30.94
1012	NYSE	FR	Thu, Jun 25, 1998	30.31	30.94	30.31	30.81
1011	NYSE	FR	Wed, Jun 24, 1998	29.63	30.56	29.38	30.31
1010	NYSE	FR	Tue, Jun 23, 1998	30.00	30.38	29.50	29.63
1009	NYSE	FR	Mon, Jun 22, 1998	30.63	30.63	29.38	29.88
1008	NYSE	FR	Fri, Jun 19, 1998	30.69	30.81	30.56	30.56
1007	NYSE	FR	Thu, Jun 18, 1998	30.63	31.25	30.50	30.69
1006	NYSE	FR	Wed, Jun 17, 1998	30.56	30.75	30.50	30.63
1005	NYSE	FR	Tue, Jun 16, 1998	30.63	30.75	30.50	30.50
1004	NYSE	FR	Mon, Jun 15, 1998	30.50	30.81	30.44	30.50
1003	NYSE	FR	Fri, Jun 12, 1998	31.00	31.00	30.56	30.63
1002	NYSE	FR	Thu, Jun 11, 1998	31.25	31.31	31.00	31.13
1001	NYSE	FR	Wed, Jun 10, 1998	31.19	31.31	31.19	31.25
1000	NYSE	FR	Tue, Jun 9, 1998	31.25	31.50	31.13	31.44
999	NYSE	FR	Mon, Jun 8, 1998	31.00	31.44	30.88	31.19
998	NYSE	FR	Fri, Jun 5, 1998	30.50	30.94	30.50	30.75
997	NYSE	FR	Thu, Jun 4, 1998	30.75	30.88	30.38	30.38
996	NYSE	FR	Wed, Jun 3, 1998	30.75	30.94	30.69	30.88
995	NYSE	FR	Tue, Jun 2, 1998	30.88	30.94	30.75	30.75
994	NYSE	FR	Mon, Jun 1, 1998	31.00	31.06	30.88	30.88
993	NYSE	FR	Fri, May 29, 1998	30.88	31.25	30.88	31.00
992	NYSE	FR	Thu, May 28, 1998	30.63	31.00	30.56	30.75
991	NYSE	FR	Wed, May 27, 1998	30.25	30.56	30.13	30.50
990	NYSE	FR	Tue, May 26, 1998	30.56	30.63	30.31	30.50
989	NYSE	FR	Fri, May 22, 1998	30.25	30.75	30.25	30.69
988	NYSE	FR	Thu, May 21, 1998	30.63	30.75	30.63	30.63
987	NYSE	FR	Wed, May 20, 1998	30.81	30.88	30.44	30.63
986	NYSE	FR	Tue, May 19, 1998	31.00	31.31	30.69	30.81
985	NYSE	FR	Mon, May 18, 1998	31.38	31.38	30.88	30.88
984	NYSE	FR	Fri, May 15, 1998	31.25	31.50	31.13	31.13
983	NYSE	FR	Thu, May 14, 1998	31.63	31.75	31.13	31.13
982	NYSE	FR	Wed, May 13, 1998	31.81	32.06	31.50	31.63
981	NYSE	FR	Tue, May 12, 1998	31.50	31.75	31.06	31.69
980	NYSE	FR	Mon, May 11, 1998	32.25	32.25	31.56	31.56
979	NYSE	FR	Fri, May 8, 1998	32.38	32.38	32.13	32.19
978	NYSE	FR	Thu, May 7, 1998	32.38	32.56	32.38	32.38
977	NYSE	FR	Wed, May 6, 1998	32.88	32.88	32.25	32.38
976	NYSE	FR	Tue, May 5, 1998	33.00	33.25	32.75	32.81
975	NYSE	FR	Mon, May 4, 1998	33.06	33.25	32.69	33.13
974	NYSE	FR	Fri, May 1, 1998	32.69	33.31	32.69	33.25
973	NYSE	FR	Thu, Apr 30, 1998	32.13	32.81	32.13	32.50
972	NYSE	FR	Wed, Apr 29, 1998	32.00	32.25	31.88	32.06
971	NYSE	FR	Tue, Apr 28, 1998	32.38	32.56	31.56	31.69
970	NYSE	FR	Mon, Apr 27, 1998	32.69	32.69	32.19	32.38
969	NYSE	FR	Fri, Apr 24, 1998	32.56	33.69	32.56	32.94
968	NYSE	FR	Thu, Apr 23, 1998	33.13	33.19	32.38	32.63
967	NYSE	FR	Wed, Apr 22, 1998	32.94	33.25	32.94	33.06
966	NYSE	FR	Tue, Apr 21, 1998	33.69	33.88	32.75	32.75
965	NYSE	FR	Mon, Apr 20, 1998	33.69	33.81	33.31	33.31
964	NYSE	FR	Fri, Apr 17, 1998	33.81	33.94	33.75	33.81
963	NYSE	FR	Thu, Apr 16, 1998	34.00	34.00	33.75	33.75
962	NYSE	FR	Wed, Apr 15, 1998	34.19	34.25	34.06	34.06
961	NYSE	FR	Tue, Apr 14, 1998	34.00	34.19	33.81	34.19
960	NYSE	FR	Mon, Apr 13, 1998	34.44	34.44	33.94	33.94
959	NYSE	FR	Thu, Apr 9, 1998	35.31	35.31	34.31	34.38
958	NYSE	FR	Wed, Apr 8, 1998	35.19	35.38	35.13	35.13
957	NYSE	FR	Tue, Apr 7, 1998	35.06	35.31	35.06	35.31
956	NYSE	FR	Mon, Apr 6, 1998	35.13	35.31	35.00	35.06
955	NYSE	FR	Fri, Apr 3, 1998	34.88	35.06	34.38	34.94
954	NYSE	FR	Thu, Apr 2, 1998	35.44	35.44	35.06	35.13
953	NYSE	FR	Wed, Apr 1, 1998	35.75	35.75	35.31	35.50
952	NYSE	FR	Tue, Mar 31, 1998	35.81	36.13	35.50	36.00
951	NYSE	FR	Mon, Mar 30, 1998	35.25	35.75	35.25	35.75
950	NYSE	FR	Fri, Mar 27, 1998	35.50	35.56	35.31	35.50
949	NYSE	FR	Thu, Mar 26, 1998	35.44	36.13	35.44	35.88
948	NYSE	FR	Wed, Mar 25, 1998	35.13	35.50	35.00	35.44
947	NYSE	FR	Tue, Mar 24, 1998	35.44	35.63	35.13	35.13
946	NYSE	FR	Mon, Mar 23, 1998	35.13	35.44	35.13	35.44
945	NYSE	FR	Fri, Mar 20, 1998	34.88	35.25	34.88	35.13
944	NYSE	FR	Thu, Mar 19, 1998	34.44	35.50	34.44	35.13
943	NYSE	FR	Wed, Mar 18, 1998	34.50	35.31	34.50	34.88
942	NYSE	FR	Tue, Mar 17, 1998	34.00	34.63	34.00	34.63
941	NYSE	FR	Mon, Mar 16, 1998	34.13	34.31	33.88	33.88
940	NYSE	FR	Fri, Mar 13, 1998	34.81	34.81	33.88	34.25
939	NYSE	FR	Thu, Mar 12, 1998	35.00	35.00	34.75	34.75
938	NYSE	FR	Wed, Mar 11, 1998	35.31	35.50	34.88	35.00
937	NYSE	FR	Tue, Mar 10, 1998	35.44	35.44	35.25	35.31
936	NYSE	FR	Mon, Mar 9, 1998	35.06	35.44	34.81	35.44
935	NYSE	FR	Fri, Mar 6, 1998	35.25	35.50	35.06	35.31
934	NYSE	FR	Thu, Mar 5, 1998	35.13	35.38	34.81	35.25
933	NYSE	FR	Wed, Mar 4, 1998	35.13	35.69	35.13	35.25
932	NYSE	FR	Tue, Mar 3, 1998	35.69	35.69	35.31	35.38
931	NYSE	FR	Mon, Mar 2, 1998	35.94	36.31	35.56	35.69
930	NYSE	FR	Fri, Feb 27, 1998	36.31	36.69	36.13	36.13
929	NYSE	FR	Thu, Feb 26, 1998	36.44	37.19	36.25	36.44
928	NYSE	FR	Wed, Feb 25, 1998	36.44	36.75	36.44	36.63
927	NYSE	FR	Tue, Feb 24, 1998	36.13	36.63	36.13	36.63
926	NYSE	FR	Mon, Feb 23, 1998	35.25	36.50	35.13	36.13
925	NYSE	FR	Fri, Feb 20, 1998	36.00	36.50	35.25	35.38
924	NYSE	FR	Thu, Feb 19, 1998	35.75	36.25	35.56	36.25
923	NYSE	FR	Wed, Feb 18, 1998	36.38	36.38	35.56	35.63
922	NYSE	FR	Tue, Feb 17, 1998	36.75	36.81	36.31	36.38
921	NYSE	FR	Fri, Feb 13, 1998	36.63	36.88	36.56	36.75
920	NYSE	FR	Thu, Feb 12, 1998	37.13	37.25	36.56	36.63
919	NYSE	FR	Wed, Feb 11, 1998	37.00	37.06	36.88	37.00
918	NYSE	FR	Tue, Feb 10, 1998	36.56	37.00	36.50	36.81
917	NYSE	FR	Mon, Feb 9, 1998	37.13	37.19	36.69	36.69
916	NYSE	FR	Fri, Feb 6, 1998	36.63	37.31	36.63	37.25
915	NYSE	FR	Thu, Feb 5, 1998	36.56	37.00	36.44	36.63
914	NYSE	FR	Wed, Feb 4, 1998	36.00	36.63	36.00	36.50
913	NYSE	FR	Tue, Feb 3, 1998	36.19	36.25	36.00	36.06
912	NYSE	FR	Mon, Feb 2, 1998	35.88	36.69	35.69	36.13
911	NYSE	FR	Fri, Jan 30, 1998	36.38	36.63	35.81	35.88
910	NYSE	FR	Thu, Jan 29, 1998	36.56	37.00	36.50	36.63
909	NYSE	FR	Wed, Jan 28, 1998	36.31	37.00	36.31	36.81
908	NYSE	FR	Tue, Jan 27, 1998	37.25	37.31	36.25	36.31
907	NYSE	FR	Mon, Jan 26, 1998	37.31	37.31	37.06	37.19
906	NYSE	FR	Fri, Jan 23, 1998	37.38	37.69	37.25	37.31
905	NYSE	FR	Thu, Jan 22, 1998	37.19	37.38	37.00	37.38
904	NYSE	FR	Wed, Jan 21, 1998	37.50	37.75	37.31	37.31
903	NYSE	FR	Tue, Jan 20, 1998	37.06	37.81	37.00	37.69
902	NYSE	FR	Fri, Jan 16, 1998	36.94	37.44	36.88	37.19
901	NYSE	FR	Thu, Jan 15, 1998	37.25	37.25	36.63	36.88
900	NYSE	FR	Wed, Jan 14, 1998	36.25	37.13	36.25	36.88
899	NYSE	FR	Tue, Jan 13, 1998	35.88	36.31	35.63	36.25
898	NYSE	FR	Mon, Jan 12, 1998	35.13	36.00	35.00	36.00
897	NYSE	FR	Fri, Jan 9, 1998	35.31	35.31	34.38	35.19
896	NYSE	FR	Thu, Jan 8, 1998	35.69	36.00	35.31	35.31
895	NYSE	FR	Wed, Jan 7, 1998	35.31	35.69	35.19	35.69
894	NYSE	FR	Tue, Jan 6, 1998	35.25	35.81	34.75	35.13
893	NYSE	FR	Mon, Jan 5, 1998	36.00	36.00	35.13	35.13
892	NYSE	FR	Fri, Jan 2, 1998	36.25	36.25	35.81	35.81
891	NYSE	FR	Wed, Dec 31, 1997	36.50	36.88	36.13	36.13
890	NYSE	FR	Tue, Dec 30, 1997	35.94	36.50	35.94	36.50
889	NYSE	FR	Mon, Dec 29, 1997	35.44	35.94	35.31	35.88
888	NYSE	FR	Fri, Dec 26, 1997	35.81	36.00	35.75	35.94
887	NYSE	FR	Wed, Dec 24, 1997	35.94	36.00	35.50	35.69
886	NYSE	FR	Tue, Dec 23, 1997	35.50	36.00	35.50	35.94
885	NYSE	FR	Mon, Dec 22, 1997	35.06	35.63	35.06	35.38
884	NYSE	FR	Fri, Dec 19, 1997	35.00	35.25	34.88	35.06
883	NYSE	FR	Thu, Dec 18, 1997	35.75	36.00	35.75	35.88
882	NYSE	FR	Wed, Dec 17, 1997	35.25	35.81	35.25	35.69
881	NYSE	FR	Tue, Dec 16, 1997	34.19	35.31	34.19	35.13
880	NYSE	FR	Mon, Dec 15, 1997	33.81	34.25	33.81	34.25
879	NYSE	FR	Fri, Dec 12, 1997	34.63	34.94	33.00	33.81
878	NYSE	FR	Thu, Dec 11, 1997	34.63	34.75	34.31	34.50
877	NYSE	FR	Wed, Dec 10, 1997	34.81	35.19	34.63	34.63
876	NYSE	FR	Tue, Dec 9, 1997	35.00	35.06	34.81	34.81
875	NYSE	FR	Mon, Dec 8, 1997	35.00	35.31	34.81	35.00
874	NYSE	FR	Fri, Dec 5, 1997	35.75	35.75	34.88	35.00
873	NYSE	FR	Thu, Dec 4, 1997	34.75	35.38	34.63	35.19
872	NYSE	FR	Wed, Dec 3, 1997	35.00	35.13	34.75	34.75
871	NYSE	FR	Tue, Dec 2, 1997	35.31	35.38	34.94	35.00
870	NYSE	FR	Mon, Dec 1, 1997	35.25	35.63	35.25	35.38
869	NYSE	FR	Fri, Nov 28, 1997	34.94	35.38	34.94	35.31
868	NYSE	FR	Wed, Nov 26, 1997	35.63	35.63	34.81	34.94
867	NYSE	FR	Tue, Nov 25, 1997	35.50	35.75	35.31	35.63
866	NYSE	FR	Mon, Nov 24, 1997	34.94	35.75	34.94	35.50
865	NYSE	FR	Fri, Nov 21, 1997	34.94	35.06	34.63	34.88
864	NYSE	FR	Thu, Nov 20, 1997	34.75	34.88	34.38	34.69
863	NYSE	FR	Wed, Nov 19, 1997	35.50	35.50	34.63	34.63
862	NYSE	FR	Tue, Nov 18, 1997	35.63	35.94	35.06	35.38
861	NYSE	FR	Mon, Nov 17, 1997	35.88	36.00	35.63	35.88
860	NYSE	FR	Fri, Nov 14, 1997	34.00	36.00	33.94	36.00
859	NYSE	FR	Thu, Nov 13, 1997	34.94	34.94	34.25	34.44
858	NYSE	FR	Wed, Nov 12, 1997	35.00	35.13	34.25	34.88
857	NYSE	FR	Tue, Nov 11, 1997	36.25	36.38	35.25	35.38
856	NYSE	FR	Mon, Nov 10, 1997	36.63	36.75	35.94	36.31
855	NYSE	FR	Fri, Nov 7, 1997	36.88	37.00	36.13	36.88
854	NYSE	FR	Thu, Nov 6, 1997	36.63	37.50	36.25	37.38
853	NYSE	FR	Wed, Nov 5, 1997	36.50	36.81	35.81	36.69
852	NYSE	FR	Tue, Nov 4, 1997	35.50	36.63	35.44	36.50
851	NYSE	FR	Mon, Nov 3, 1997	34.50	36.88	34.50	36.13
850	NYSE	FR	Fri, Oct 31, 1997	33.50	34.75	33.25	34.63
849	NYSE	FR	Thu, Oct 30, 1997	33.44	33.88	33.25	33.75
848	NYSE	FR	Wed, Oct 29, 1997	33.00	33.69	33.00	33.69
847	NYSE	FR	Tue, Oct 28, 1997	32.25	32.50	31.63	32.44
846	NYSE	FR	Mon, Oct 27, 1997	34.31	34.31	33.13	33.13
845	NYSE	FR	Fri, Oct 24, 1997	33.19	34.38	32.88	34.38
844	NYSE	FR	Thu, Oct 23, 1997	33.31	33.31	33.00	33.19
843	NYSE	FR	Wed, Oct 22, 1997	33.44	33.56	33.38	33.56
842	NYSE	FR	Tue, Oct 21, 1997	33.44	33.63	33.25	33.63
841	NYSE	FR	Mon, Oct 20, 1997	33.63	33.63	33.00	33.00
840	NYSE	FR	Fri, Oct 17, 1997	33.44	34.25	33.31	33.88
839	NYSE	FR	Thu, Oct 16, 1997	34.13	34.31	33.50	33.69
838	NYSE	FR	Wed, Oct 15, 1997	33.00	34.00	33.00	34.00
837	NYSE	FR	Tue, Oct 14, 1997	32.25	33.56	32.13	33.13
836	NYSE	FR	Mon, Oct 13, 1997	32.13	32.25	31.88	32.13
835	NYSE	FR	Fri, Oct 10, 1997	33.31	33.31	32.56	32.75
834	NYSE	FR	Thu, Oct 9, 1997	33.13	33.63	33.13	33.31
833	NYSE	FR	Wed, Oct 8, 1997	34.00	34.00	32.63	33.81
832	NYSE	FR	Tue, Oct 7, 1997	34.31	34.38	34.06	34.06
831	NYSE	FR	Mon, Oct 6, 1997	34.50	34.63	34.13	34.38
830	NYSE	FR	Fri, Oct 3, 1997	34.25	34.63	34.13	34.44
829	NYSE	FR	Thu, Oct 2, 1997	34.13	34.44	33.94	34.00
828	NYSE	FR	Wed, Oct 1, 1997	34.00	34.25	33.00	34.06
827	NYSE	FR	Tue, Sep 30, 1997	33.50	34.50	33.06	34.00
826	NYSE	FR	Mon, Sep 29, 1997	32.75	33.63	32.63	33.63
825	NYSE	FR	Fri, Sep 26, 1997	32.75	33.00	32.50	32.69
824	NYSE	FR	Thu, Sep 25, 1997	33.00	33.38	32.88	33.13
823	NYSE	FR	Wed, Sep 24, 1997	32.81	32.94	32.69	32.94
822	NYSE	FR	Tue, Sep 23, 1997	33.06	33.13	32.50	32.88
821	NYSE	FR	Mon, Sep 22, 1997	33.00	33.00	32.63	33.00
820	NYSE	FR	Fri, Sep 19, 1997	32.00	32.94	32.00	32.94
819	NYSE	FR	Thu, Sep 18, 1997	32.88	32.94	32.63	32.94
818	NYSE	FR	Wed, Sep 17, 1997	33.25	33.75	32.81	32.88
817	NYSE	FR	Tue, Sep 16, 1997	32.50	34.19	32.50	33.25
816	NYSE	FR	Mon, Sep 15, 1997	31.56	32.63	31.44	32.63
815	NYSE	FR	Fri, Sep 12, 1997	31.38	31.75	31.38	31.75
814	NYSE	FR	Thu, Sep 11, 1997	31.44	31.63	31.31	31.38
813	NYSE	FR	Wed, Sep 10, 1997	31.56	31.56	31.38	31.44
812	NYSE	FR	Tue, Sep 9, 1997	31.44	31.63	31.38	31.56
811	NYSE	FR	Mon, Sep 8, 1997	31.44	31.50	31.38	31.38
810	NYSE	FR	Fri, Sep 5, 1997	31.75	31.81	31.56	31.56
809	NYSE	FR	Thu, Sep 4, 1997	31.56	31.56	31.38	31.50
808	NYSE	FR	Wed, Sep 3, 1997	31.13	31.50	31.00	31.38
807	NYSE	FR	Tue, Sep 2, 1997	31.00	31.38	30.88	31.19
806	NYSE	FR	Fri, Aug 29, 1997	30.50	31.00	30.50	30.88
805	NYSE	FR	Thu, Aug 28, 1997	30.56	30.75	30.50	30.75
804	NYSE	FR	Wed, Aug 27, 1997	30.06	30.50	30.06	30.50
803	NYSE	FR	Tue, Aug 26, 1997	30.75	30.94	30.00	30.00
802	NYSE	FR	Mon, Aug 25, 1997	31.38	31.50	30.75	30.75
801	NYSE	FR	Fri, Aug 22, 1997	31.25	31.50	31.19	31.38
800	NYSE	FR	Thu, Aug 21, 1997	31.50	31.50	31.13	31.38
799	NYSE	FR	Wed, Aug 20, 1997	31.31	31.44	31.13	31.38
798	NYSE	FR	Tue, Aug 19, 1997	31.44	31.44	31.06	31.31
797	NYSE	FR	Mon, Aug 18, 1997	31.44	31.63	31.13	31.31
796	NYSE	FR	Fri, Aug 15, 1997	31.63	31.69	31.19	31.25
795	NYSE	FR	Thu, Aug 14, 1997	31.69	31.75	31.50	31.63
794	NYSE	FR	Wed, Aug 13, 1997	31.94	32.06	31.50	31.75
793	NYSE	FR	Tue, Aug 12, 1997	31.50	32.00	31.50	31.94
792	NYSE	FR	Mon, Aug 11, 1997	31.75	31.75	31.38	31.75
791	NYSE	FR	Fri, Aug 8, 1997	32.00	32.25	31.44	31.75
790	NYSE	FR	Thu, Aug 7, 1997	31.38	32.38	31.38	32.13
789	NYSE	FR	Wed, Aug 6, 1997	31.13	31.38	31.13	31.38
788	NYSE	FR	Tue, Aug 5, 1997	30.94	31.31	30.63	31.13
787	NYSE	FR	Mon, Aug 4, 1997	31.00	31.25	30.88	30.94
786	NYSE	FR	Fri, Aug 1, 1997	30.94	31.31	30.75	31.13
785	NYSE	FR	Thu, Jul 31, 1997	31.00	31.50	30.94	30.94
784	NYSE	FR	Wed, Jul 30, 1997	29.94	30.38	29.88	30.38
783	NYSE	FR	Tue, Jul 29, 1997	29.75	30.13	29.69	29.88
782	NYSE	FR	Mon, Jul 28, 1997	29.38	29.81	29.31	29.63
781	NYSE	FR	Fri, Jul 25, 1997	30.19	30.19	29.25	29.38
780	NYSE	FR	Thu, Jul 24, 1997	30.38	30.38	29.88	30.19
779	NYSE	FR	Wed, Jul 23, 1997	29.88	30.38	29.88	30.38
778	NYSE	FR	Tue, Jul 22, 1997	29.94	29.94	29.56	29.88
777	NYSE	FR	Mon, Jul 21, 1997	28.88	29.56	28.88	29.44
776	NYSE	FR	Fri, Jul 18, 1997	28.88	28.88	28.63	28.75
775	NYSE	FR	Thu, Jul 17, 1997	29.38	29.50	28.81	28.88
774	NYSE	FR	Wed, Jul 16, 1997	29.00	29.38	28.94	29.25
773	NYSE	FR	Tue, Jul 15, 1997	29.00	29.06	28.81	28.88
772	NYSE	FR	Mon, Jul 14, 1997	29.13	29.25	28.88	29.00
771	NYSE	FR	Fri, Jul 11, 1997	28.25	29.06	28.25	28.88
770	NYSE	FR	Thu, Jul 10, 1997	28.75	28.88	27.50	28.50
769	NYSE	FR	Wed, Jul 9, 1997	29.63	29.63	28.50	28.75
768	NYSE	FR	Tue, Jul 8, 1997	29.63	29.88	29.38	29.63
767	NYSE	FR	Mon, Jul 7, 1997	29.63	30.00	29.50	29.75
766	NYSE	FR	Thu, Jul 3, 1997	30.00	30.06	29.56	29.75
765	NYSE	FR	Wed, Jul 2, 1997	29.31	29.94	29.25	29.94
764	NYSE	FR	Tue, Jul 1, 1997	29.13	29.44	29.06	29.31
763	NYSE	FR	Mon, Jun 30, 1997	29.50	29.50	28.88	29.25
762	NYSE	FR	Fri, Jun 27, 1997	29.50	29.63	29.25	29.50
761	NYSE	FR	Thu, Jun 26, 1997	29.38	29.38	28.88	29.38
760	NYSE	FR	Wed, Jun 25, 1997	29.75	30.19	29.63	30.00
759	NYSE	FR	Tue, Jun 24, 1997	29.88	30.00	29.38	29.63
758	NYSE	FR	Mon, Jun 23, 1997	30.00	30.13	29.88	30.00
757	NYSE	FR	Fri, Jun 20, 1997	30.00	30.13	29.88	30.00
756	NYSE	FR	Thu, Jun 19, 1997	30.50	30.75	30.25	30.25
755	NYSE	FR	Wed, Jun 18, 1997	30.50	30.63	30.38	30.38
754	NYSE	FR	Tue, Jun 17, 1997	30.75	30.75	30.38	30.63
753	NYSE	FR	Mon, Jun 16, 1997	30.38	31.00	30.25	30.75
752	NYSE	FR	Fri, Jun 13, 1997	29.88	30.75	29.75	30.38
751	NYSE	FR	Thu, Jun 12, 1997	29.88	30.00	29.63	29.88
750	NYSE	FR	Wed, Jun 11, 1997	30.00	30.00	29.63	29.75
749	NYSE	FR	Tue, Jun 10, 1997	30.25	30.25	29.88	30.00
748	NYSE	FR	Mon, Jun 9, 1997	29.88	30.25	29.75	30.25
747	NYSE	FR	Fri, Jun 6, 1997	29.88	30.00	29.88	30.00
746	NYSE	FR	Thu, Jun 5, 1997	29.63	29.75	29.63	29.75
745	NYSE	FR	Wed, Jun 4, 1997	29.50	29.75	29.50	29.75
744	NYSE	FR	Tue, Jun 3, 1997	29.63	29.75	29.38	29.63
743	NYSE	FR	Mon, Jun 2, 1997	29.63	30.00	29.63	29.75
742	NYSE	FR	Fri, May 30, 1997	29.50	29.50	29.38	29.50
741	NYSE	FR	Thu, May 29, 1997	29.75	29.75	29.25	29.50
740	NYSE	FR	Wed, May 28, 1997	29.63	30.00	29.63	29.75
739	NYSE	FR	Tue, May 27, 1997	29.88	29.88	29.38	29.75
738	NYSE	FR	Fri, May 23, 1997	30.00	30.00	29.88	30.00
737	NYSE	FR	Thu, May 22, 1997	30.00	30.13	29.88	30.00
736	NYSE	FR	Wed, May 21, 1997	30.50	30.50	30.00	30.13
735	NYSE	FR	Tue, May 20, 1997	30.63	30.63	30.00	30.38
734	NYSE	FR	Mon, May 19, 1997	30.38	30.63	30.00	30.50
733	NYSE	FR	Fri, May 16, 1997	30.13	30.25	29.88	30.25
732	NYSE	FR	Thu, May 15, 1997	30.50	30.50	30.00	30.13
731	NYSE	FR	Wed, May 14, 1997	30.38	30.88	30.38	30.50
730	NYSE	FR	Tue, May 13, 1997	30.00	30.38	29.75	30.38
729	NYSE	FR	Mon, May 12, 1997	29.63	29.88	29.63	29.88
728	NYSE	FR	Fri, May 9, 1997	29.63	29.88	29.50	29.75
727	NYSE	FR	Thu, May 8, 1997	29.88	30.38	29.50	29.50
726	NYSE	FR	Wed, May 7, 1997	30.00	30.25	29.75	29.88
725	NYSE	FR	Tue, May 6, 1997	29.88	30.13	29.50	30.13
724	NYSE	FR	Mon, May 5, 1997	29.38	29.88	29.38	29.88
723	NYSE	FR	Fri, May 2, 1997	29.38	29.50	29.25	29.50
722	NYSE	FR	Thu, May 1, 1997	29.50	29.50	28.75	29.38
721	NYSE	FR	Wed, Apr 30, 1997	30.00	30.00	29.25	29.50
720	NYSE	FR	Tue, Apr 29, 1997	29.75	30.13	29.63	30.00
719	NYSE	FR	Mon, Apr 28, 1997	30.00	30.13	29.50	29.75
718	NYSE	FR	Fri, Apr 25, 1997	30.00	30.13	30.00	30.00
717	NYSE	FR	Thu, Apr 24, 1997	30.00	30.25	30.00	30.13
716	NYSE	FR	Wed, Apr 23, 1997	30.13	30.13	29.63	30.13
715	NYSE	FR	Tue, Apr 22, 1997	30.88	30.88	30.00	30.25
714	NYSE	FR	Mon, Apr 21, 1997	30.88	30.88	30.63	30.63
713	NYSE	FR	Fri, Apr 18, 1997	30.00	30.88	30.00	30.75
712	NYSE	FR	Thu, Apr 17, 1997	30.88	30.88	29.88	30.13
711	NYSE	FR	Wed, Apr 16, 1997	30.38	31.00	30.00	31.00
710	NYSE	FR	Tue, Apr 15, 1997	30.00	30.75	30.00	30.38
709	NYSE	FR	Mon, Apr 14, 1997	29.88	29.88	29.38	29.88
708	NYSE	FR	Fri, Apr 11, 1997	30.63	30.63	29.75	29.88
707	NYSE	FR	Thu, Apr 10, 1997	31.00	31.25	30.75	30.88
706	NYSE	FR	Wed, Apr 9, 1997	31.13	31.25	31.00	31.13
705	NYSE	FR	Tue, Apr 8, 1997	30.88	31.25	30.88	31.13
704	NYSE	FR	Mon, Apr 7, 1997	30.50	31.00	30.50	31.00
703	NYSE	FR	Fri, Apr 4, 1997	30.13	30.50	30.13	30.38
702	NYSE	FR	Thu, Apr 3, 1997	30.75	30.88	30.38	30.38
701	NYSE	FR	Wed, Apr 2, 1997	31.00	31.00	30.63	30.75
700	NYSE	FR	Tue, Apr 1, 1997	30.75	31.25	30.63	31.00
699	NYSE	FR	Mon, Mar 31, 1997	31.88	31.88	31.50	31.63
698	NYSE	FR	Thu, Mar 27, 1997	32.13	32.38	31.63	31.75
697	NYSE	FR	Wed, Mar 26, 1997	31.50	32.38	31.50	32.25
696	NYSE	FR	Tue, Mar 25, 1997	31.50	32.38	31.50	32.38
695	NYSE	FR	Mon, Mar 24, 1997	31.50	32.00	31.38	31.63
694	NYSE	FR	Fri, Mar 21, 1997	31.50	31.63	31.38	31.63
693	NYSE	FR	Thu, Mar 20, 1997	31.38	31.50	31.38	31.38
692	NYSE	FR	Wed, Mar 19, 1997	31.25	31.50	31.13	31.25
691	NYSE	FR	Tue, Mar 18, 1997	31.13	31.25	31.00	31.13
690	NYSE	FR	Mon, Mar 17, 1997	31.00	31.50	31.00	31.13
689	NYSE	FR	Fri, Mar 14, 1997	31.13	31.25	30.75	31.13
688	NYSE	FR	Thu, Mar 13, 1997	31.75	31.75	30.75	31.38
687	NYSE	FR	Wed, Mar 12, 1997	31.50	31.75	31.50	31.75
686	NYSE	FR	Tue, Mar 11, 1997	31.88	32.13	31.63	31.88
685	NYSE	FR	Mon, Mar 10, 1997	31.50	32.13	31.50	32.13
684	NYSE	FR	Fri, Mar 7, 1997	31.00	31.38	31.00	31.25
683	NYSE	FR	Thu, Mar 6, 1997	30.13	30.50	29.88	30.50
682	NYSE	FR	Wed, Mar 5, 1997	29.13	30.00	29.13	29.75
681	NYSE	FR	Tue, Mar 4, 1997	29.75	30.13	29.00	29.00
680	NYSE	FR	Mon, Mar 3, 1997	29.63	29.75	29.13	29.75
679	NYSE	FR	Fri, Feb 28, 1997	29.63	30.00	29.38	29.88
678	NYSE	FR	Thu, Feb 27, 1997	29.75	29.75	29.50	29.75
677	NYSE	FR	Wed, Feb 26, 1997	30.13	30.25	29.50	29.75
676	NYSE	FR	Tue, Feb 25, 1997	30.00	30.25	30.00	30.25
675	NYSE	FR	Mon, Feb 24, 1997	30.13	30.25	29.88	30.25
674	NYSE	FR	Fri, Feb 21, 1997	30.00	30.00	29.63	30.00
673	NYSE	FR	Thu, Feb 20, 1997	29.88	30.00	29.50	30.00
672	NYSE	FR	Wed, Feb 19, 1997	29.88	30.00	29.50	29.88
671	NYSE	FR	Tue, Feb 18, 1997	29.75	29.88	29.38	29.75
670	NYSE	FR	Fri, Feb 14, 1997	29.75	29.75	29.00	29.75
669	NYSE	FR	Thu, Feb 13, 1997	29.75	29.88	29.50	29.63
668	NYSE	FR	Wed, Feb 12, 1997	29.63	29.75	29.25	29.50
667	NYSE	FR	Tue, Feb 11, 1997	30.00	30.25	29.63	29.88
666	NYSE	FR	Mon, Feb 10, 1997	30.75	30.75	29.38	29.75
665	NYSE	FR	Fri, Feb 7, 1997	30.63	30.63	30.00	30.50
664	NYSE	FR	Thu, Feb 6, 1997	29.63	30.38	29.63	30.25
663	NYSE	FR	Wed, Feb 5, 1997	29.63	29.88	29.63	29.88
662	NYSE	FR	Tue, Feb 4, 1997	29.63	29.75	29.13	29.38
661	NYSE	FR	Mon, Feb 3, 1997	29.13	29.75	29.13	29.50
660	NYSE	FR	Fri, Jan 31, 1997	29.00	29.25	28.75	29.00
659	NYSE	FR	Thu, Jan 30, 1997	29.88	29.88	29.50	29.63
658	NYSE	FR	Wed, Jan 29, 1997	30.25	30.25	29.50	29.75
657	NYSE	FR	Tue, Jan 28, 1997	31.00	31.00	29.75	30.00
656	NYSE	FR	Mon, Jan 27, 1997	31.00	31.13	30.75	30.88
655	NYSE	FR	Fri, Jan 24, 1997	31.25	31.25	30.50	31.00
654	NYSE	FR	Thu, Jan 23, 1997	31.63	31.75	31.38	31.50
653	NYSE	FR	Wed, Jan 22, 1997	31.63	31.88	31.50	31.50
652	NYSE	FR	Tue, Jan 21, 1997	31.00	32.25	30.75	31.63
651	NYSE	FR	Mon, Jan 20, 1997	31.50	31.50	30.75	30.88
650	NYSE	FR	Fri, Jan 17, 1997	31.38	31.50	31.25	31.50
649	NYSE	FR	Thu, Jan 16, 1997	31.13	31.88	31.00	31.63
648	NYSE	FR	Wed, Jan 15, 1997	30.88	31.25	30.88	31.25
647	NYSE	FR	Tue, Jan 14, 1997	30.88	31.13	30.75	31.00
646	NYSE	FR	Mon, Jan 13, 1997	31.00	31.00	30.75	30.88
645	NYSE	FR	Fri, Jan 10, 1997	30.75	31.00	30.63	30.88
644	NYSE	FR	Thu, Jan 9, 1997	30.75	31.00	30.63	31.00
643	NYSE	FR	Wed, Jan 8, 1997	30.13	30.88	30.13	30.88
642	NYSE	FR	Tue, Jan 7, 1997	29.50	30.25	29.13	30.13
641	NYSE	FR	Mon, Jan 6, 1997	29.50	29.88	29.38	29.38
640	NYSE	FR	Fri, Jan 3, 1997	29.25	29.88	29.13	29.63
639	NYSE	FR	Thu, Jan 2, 1997	30.13	30.13	29.00	29.38
638	NYSE	FR	Tue, Dec 31, 1996	30.13	30.50	29.75	30.38
637	NYSE	FR	Mon, Dec 30, 1996	30.88	30.88	29.88	30.00
636	NYSE	FR	Fri, Dec 27, 1996	30.75	30.88	30.25	30.88
635	NYSE	FR	Thu, Dec 26, 1996	30.50	31.00	30.50	30.88
634	NYSE	FR	Tue, Dec 24, 1996	30.38	30.88	30.38	30.50
633	NYSE	FR	Mon, Dec 23, 1996	29.88	30.25	29.63	30.25
632	NYSE	FR	Fri, Dec 20, 1996	31.00	31.00	29.63	30.00
631	NYSE	FR	Thu, Dec 19, 1996	29.38	30.75	29.25	30.75
630	NYSE	FR	Wed, Dec 18, 1996	28.63	29.25	28.63	29.13
629	NYSE	FR	Tue, Dec 17, 1996	28.13	28.75	28.13	28.75
628	NYSE	FR	Mon, Dec 16, 1996	28.75	28.75	28.25	28.38
627	NYSE	FR	Fri, Dec 13, 1996	28.88	29.13	28.38	28.88
626	NYSE	FR	Thu, Dec 12, 1996	29.50	29.63	28.63	28.63
625	NYSE	FR	Wed, Dec 11, 1996	29.75	30.00	29.13	29.38
624	NYSE	FR	Tue, Dec 10, 1996	29.13	30.00	29.13	30.00
623	NYSE	FR	Mon, Dec 9, 1996	28.75	29.00	28.63	29.00
622	NYSE	FR	Fri, Dec 6, 1996	28.63	28.75	28.13	28.63
621	NYSE	FR	Thu, Dec 5, 1996	28.75	29.38	28.63	29.13
620	NYSE	FR	Wed, Dec 4, 1996	28.50	28.75	28.50	28.50
619	NYSE	FR	Tue, Dec 3, 1996	28.13	28.75	28.13	28.63
618	NYSE	FR	Mon, Dec 2, 1996	28.63	28.63	27.88	27.88
617	NYSE	FR	Fri, Nov 29, 1996	28.50	28.63	28.38	28.63
616	NYSE	FR	Wed, Nov 27, 1996	28.63	28.63	28.00	28.63
615	NYSE	FR	Tue, Nov 26, 1996	28.38	28.75	28.38	28.75
614	NYSE	FR	Mon, Nov 25, 1996	27.50	28.50	27.50	28.50
613	NYSE	FR	Fri, Nov 22, 1996	27.25	27.50	26.88	27.50
612	NYSE	FR	Thu, Nov 21, 1996	27.63	27.75	27.13	27.25
611	NYSE	FR	Wed, Nov 20, 1996	27.75	27.88	27.50	27.63
610	NYSE	FR	Tue, Nov 19, 1996	27.88	28.00	27.75	27.88
609	NYSE	FR	Mon, Nov 18, 1996	28.25	28.25	27.75	28.00
608	NYSE	FR	Fri, Nov 15, 1996	28.00	28.13	27.25	28.13
607	NYSE	FR	Thu, Nov 14, 1996	28.38	28.63	27.63	27.75
606	NYSE	FR	Wed, Nov 13, 1996	28.38	29.13	28.38	28.88
605	NYSE	FR	Tue, Nov 12, 1996	27.88	28.50	27.38	28.50
604	NYSE	FR	Mon, Nov 11, 1996	28.13	28.25	27.75	27.75
603	NYSE	FR	Fri, Nov 8, 1996	27.38	28.13	27.38	28.00
602	NYSE	FR	Thu, Nov 7, 1996	28.00	28.13	27.13	27.38
601	NYSE	FR	Wed, Nov 6, 1996	27.50	28.00	27.25	28.00
600	NYSE	FR	Tue, Nov 5, 1996	26.88	27.50	26.88	27.38
599	NYSE	FR	Mon, Nov 4, 1996	26.50	27.13	26.50	27.00
598	NYSE	FR	Fri, Nov 1, 1996	25.88	26.50	25.75	26.50
597	NYSE	FR	Thu, Oct 31, 1996	26.00	26.00	25.75	25.88
596	NYSE	FR	Wed, Oct 30, 1996	26.13	26.38	25.63	25.88
595	NYSE	FR	Tue, Oct 29, 1996	25.63	25.88	25.50	25.88
594	NYSE	FR	Mon, Oct 28, 1996	25.63	26.00	25.50	25.50
593	NYSE	FR	Fri, Oct 25, 1996	25.75	25.88	25.38	25.75
592	NYSE	FR	Thu, Oct 24, 1996	26.00	26.13	25.25	26.00
591	NYSE	FR	Wed, Oct 23, 1996	26.13	26.13	26.00	26.00
590	NYSE	FR	Tue, Oct 22, 1996	25.63	26.25	25.63	26.13
589	NYSE	FR	Mon, Oct 21, 1996	25.50	25.63	25.50	25.63
588	NYSE	FR	Fri, Oct 18, 1996	25.13	25.38	25.13	25.38
587	NYSE	FR	Thu, Oct 17, 1996	25.00	25.38	24.88	25.25
586	NYSE	FR	Wed, Oct 16, 1996	25.38	25.50	24.88	25.13
585	NYSE	FR	Tue, Oct 15, 1996	25.13	25.50	25.00	25.50
584	NYSE	FR	Mon, Oct 14, 1996	25.00	25.13	24.88	25.13
583	NYSE	FR	Fri, Oct 11, 1996	24.88	25.00	24.63	25.00
582	NYSE	FR	Thu, Oct 10, 1996	25.25	25.25	24.75	24.88
581	NYSE	FR	Wed, Oct 9, 1996	25.38	25.50	25.25	25.38
580	NYSE	FR	Tue, Oct 8, 1996	25.38	25.63	25.38	25.63
579	NYSE	FR	Mon, Oct 7, 1996	25.38	25.63	25.38	25.38
578	NYSE	FR	Fri, Oct 4, 1996	25.38	25.50	25.13	25.50
577	NYSE	FR	Thu, Oct 3, 1996	25.38	25.38	25.13	25.25
576	NYSE	FR	Wed, Oct 2, 1996	25.25	25.38	25.00	25.13
575	NYSE	FR	Tue, Oct 1, 1996	25.50	25.63	25.38	25.50
574	NYSE	FR	Mon, Sep 30, 1996	25.50	25.88	25.50	25.88
573	NYSE	FR	Fri, Sep 27, 1996	25.25	25.88	25.25	25.75
572	NYSE	FR	Thu, Sep 26, 1996	24.88	25.38	24.75	25.38
571	NYSE	FR	Wed, Sep 25, 1996	25.13	25.13	24.75	24.88
570	NYSE	FR	Tue, Sep 24, 1996	25.50	25.50	25.13	25.38
569	NYSE	FR	Mon, Sep 23, 1996	25.50	25.63	25.50	25.63
568	NYSE	FR	Fri, Sep 20, 1996	25.75	25.88	25.50	25.50
567	NYSE	FR	Thu, Sep 19, 1996	25.38	26.00	25.25	25.88
566	NYSE	FR	Wed, Sep 18, 1996	25.75	25.75	25.25	25.63
565	NYSE	FR	Tue, Sep 17, 1996	25.88	26.00	25.38	25.88
564	NYSE	FR	Mon, Sep 16, 1996	25.75	27.00	25.63	26.00
563	NYSE	FR	Fri, Sep 13, 1996	25.25	25.75	25.13	25.63
562	NYSE	FR	Thu, Sep 12, 1996	25.13	25.38	25.00	25.38
561	NYSE	FR	Wed, Sep 11, 1996	25.13	25.25	24.88	25.25
560	NYSE	FR	Tue, Sep 10, 1996	25.50	25.63	25.13	25.38
559	NYSE	FR	Mon, Sep 9, 1996	24.63	25.50	24.63	25.50
558	NYSE	FR	Fri, Sep 6, 1996	24.25	25.00	24.13	24.75
557	NYSE	FR	Thu, Sep 5, 1996	24.00	24.50	24.00	24.25
556	NYSE	FR	Wed, Sep 4, 1996	24.38	24.38	24.00	24.00
555	NYSE	FR	Tue, Sep 3, 1996	24.63	24.63	24.25	24.38
554	NYSE	FR	Fri, Aug 30, 1996	24.88	25.00	24.63	24.63
553	NYSE	FR	Thu, Aug 29, 1996	25.25	25.25	25.00	25.00
552	NYSE	FR	Wed, Aug 28, 1996	25.25	25.25	24.88	25.13
551	NYSE	FR	Tue, Aug 27, 1996	24.88	25.25	24.88	25.25
550	NYSE	FR	Mon, Aug 26, 1996	25.13	25.25	24.88	25.13
549	NYSE	FR	Fri, Aug 23, 1996	25.13	25.50	24.75	24.88
548	NYSE	FR	Thu, Aug 22, 1996	24.75	25.25	24.75	25.25
547	NYSE	FR	Wed, Aug 21, 1996	24.38	25.00	24.38	24.88
546	NYSE	FR	Tue, Aug 20, 1996	23.88	24.50	23.88	24.50
545	NYSE	FR	Mon, Aug 19, 1996	23.88	24.00	23.88	24.00
544	NYSE	FR	Fri, Aug 16, 1996	23.88	23.88	23.75	23.88
543	NYSE	FR	Thu, Aug 15, 1996	23.88	24.00	23.63	23.63
542	NYSE	FR	Wed, Aug 14, 1996	23.88	23.88	23.63	23.88
541	NYSE	FR	Tue, Aug 13, 1996	23.88	23.88	23.63	23.88
540	NYSE	FR	Mon, Aug 12, 1996	24.00	24.00	23.75	23.88
539	NYSE	FR	Fri, Aug 9, 1996	24.25	24.25	23.88	24.00
538	NYSE	FR	Thu, Aug 8, 1996	24.13	24.13	23.88	24.00
537	NYSE	FR	Wed, Aug 7, 1996	24.25	24.25	23.75	24.00
536	NYSE	FR	Tue, Aug 6, 1996	24.38	24.38	24.13	24.13
535	NYSE	FR	Mon, Aug 5, 1996	24.38	24.50	24.25	24.50
534	NYSE	FR	Fri, Aug 2, 1996	23.63	24.38	23.50	24.25
533	NYSE	FR	Thu, Aug 1, 1996	23.63	23.63	23.38	23.63
532	NYSE	FR	Wed, Jul 31, 1996	23.38	23.63	23.38	23.63
531	NYSE	FR	Tue, Jul 30, 1996	23.38	23.63	23.38	23.50
530	NYSE	FR	Mon, Jul 29, 1996	23.00	23.50	22.75	23.50
529	NYSE	FR	Fri, Jul 26, 1996	22.88	23.00	22.75	23.00
528	NYSE	FR	Thu, Jul 25, 1996	22.50	23.00	22.50	22.75
527	NYSE	FR	Wed, Jul 24, 1996	22.75	22.75	22.50	22.63
526	NYSE	FR	Tue, Jul 23, 1996	23.13	23.13	22.75	22.75
525	NYSE	FR	Mon, Jul 22, 1996	23.13	23.25	22.75	22.88
524	NYSE	FR	Fri, Jul 19, 1996	23.13	23.25	23.00	23.13
523	NYSE	FR	Thu, Jul 18, 1996	22.88	22.88	22.63	22.88
522	NYSE	FR	Wed, Jul 17, 1996	22.50	23.00	22.50	23.00
521	NYSE	FR	Tue, Jul 16, 1996	22.88	22.88	22.00	22.50
520	NYSE	FR	Mon, Jul 15, 1996	22.88	23.00	22.75	23.00
519	NYSE	FR	Fri, Jul 12, 1996	22.88	22.88	22.63	22.75
518	NYSE	FR	Thu, Jul 11, 1996	22.88	23.00	22.75	22.75
517	NYSE	FR	Wed, Jul 10, 1996	22.88	22.88	22.63	22.88
516	NYSE	FR	Tue, Jul 9, 1996	22.88	23.00	22.50	22.88
515	NYSE	FR	Mon, Jul 8, 1996	23.00	23.00	22.75	23.00
514	NYSE	FR	Fri, Jul 5, 1996	23.50	23.50	23.00	23.00
513	NYSE	FR	Wed, Jul 3, 1996	23.63	23.75	23.63	23.63
512	NYSE	FR	Tue, Jul 2, 1996	23.75	23.75	23.50	23.63
511	NYSE	FR	Mon, Jul 1, 1996	23.63	23.75	23.38	23.75
510	NYSE	FR	Fri, Jun 28, 1996	23.63	24.50	23.50	23.50
509	NYSE	FR	Thu, Jun 27, 1996	23.25	23.63	23.25	23.63
508	NYSE	FR	Wed, Jun 26, 1996	23.88	23.88	23.13	23.50
507	NYSE	FR	Tue, Jun 25, 1996	24.50	24.50	24.13	24.38
506	NYSE	FR	Mon, Jun 24, 1996	24.13	24.63	24.13	24.38
505	NYSE	FR	Fri, Jun 21, 1996	23.88	24.63	23.88	24.38
504	NYSE	FR	Thu, Jun 20, 1996	24.00	24.13	23.75	23.88
503	NYSE	FR	Wed, Jun 19, 1996	24.00	24.63	24.00	24.00
502	NYSE	FR	Tue, Jun 18, 1996	24.13	24.13	23.88	24.00
501	NYSE	FR	Mon, Jun 17, 1996	23.88	24.13	23.63	24.13
500	NYSE	FR	Fri, Jun 14, 1996	23.38	23.88	23.38	23.88
499	NYSE	FR	Thu, Jun 13, 1996	23.38	23.50	23.25	23.38
498	NYSE	FR	Wed, Jun 12, 1996	23.75	23.88	23.38	23.38
497	NYSE	FR	Tue, Jun 11, 1996	23.50	24.00	23.50	23.88
496	NYSE	FR	Mon, Jun 10, 1996	23.50	23.63	23.38	23.50
495	NYSE	FR	Fri, Jun 7, 1996	23.50	23.50	23.25	23.50
494	NYSE	FR	Thu, Jun 6, 1996	23.38	23.75	23.00	23.75
493	NYSE	FR	Wed, Jun 5, 1996	23.50	23.75	23.25	23.38
492	NYSE	FR	Tue, Jun 4, 1996	23.50	23.50	23.25	23.38
491	NYSE	FR	Mon, Jun 3, 1996	23.63	23.63	23.38	23.50
490	NYSE	FR	Fri, May 31, 1996	23.38	23.63	23.25	23.63
489	NYSE	FR	Thu, May 30, 1996	23.38	23.50	23.25	23.50
488	NYSE	FR	Wed, May 29, 1996	23.50	23.63	23.25	23.50
487	NYSE	FR	Tue, May 28, 1996	23.38	23.63	23.38	23.63
486	NYSE	FR	Fri, May 24, 1996	23.63	23.63	23.38	23.50
485	NYSE	FR	Thu, May 23, 1996	23.63	23.75	23.50	23.63
484	NYSE	FR	Wed, May 22, 1996	23.63	23.75	23.50	23.50
483	NYSE	FR	Tue, May 21, 1996	23.75	23.75	23.63	23.75
482	NYSE	FR	Mon, May 20, 1996	23.50	24.00	23.50	23.88
481	NYSE	FR	Fri, May 17, 1996	23.63	23.75	23.50	23.50
480	NYSE	FR	Thu, May 16, 1996	24.00	24.00	23.50	23.63
479	NYSE	FR	Wed, May 15, 1996	23.50	24.00	23.50	23.88
478	NYSE	FR	Tue, May 14, 1996	23.63	23.75	23.50	23.63
477	NYSE	FR	Mon, May 13, 1996	23.50	23.75	23.38	23.63
476	NYSE	FR	Fri, May 10, 1996	23.50	24.00	23.50	23.75
475	NYSE	FR	Thu, May 9, 1996	23.38	23.50	23.38	23.38
474	NYSE	FR	Wed, May 8, 1996	23.13	23.38	23.00	23.38
473	NYSE	FR	Tue, May 7, 1996	23.63	23.63	23.38	23.38
472	NYSE	FR	Mon, May 6, 1996	23.63	23.75	23.50	23.63
471	NYSE	FR	Fri, May 3, 1996	23.50	23.88	23.50	23.63
470	NYSE	FR	Thu, May 2, 1996	23.88	23.88	23.38	23.50
469	NYSE	FR	Wed, May 1, 1996	23.88	24.00	23.75	23.75
468	NYSE	FR	Tue, Apr 30, 1996	24.13	24.13	23.88	23.88
467	NYSE	FR	Mon, Apr 29, 1996	23.25	24.00	23.25	24.00
466	NYSE	FR	Fri, Apr 26, 1996	22.75	23.38	22.75	23.25
465	NYSE	FR	Thu, Apr 25, 1996	22.88	23.00	22.75	22.75
464	NYSE	FR	Wed, Apr 24, 1996	23.00	23.00	22.75	22.88
463	NYSE	FR	Tue, Apr 23, 1996	22.63	23.00	22.50	23.00
462	NYSE	FR	Mon, Apr 22, 1996	22.63	22.63	22.50	22.50
461	NYSE	FR	Fri, Apr 19, 1996	22.75	22.88	22.63	22.75
460	NYSE	FR	Thu, Apr 18, 1996	22.63	22.63	22.38	22.63
459	NYSE	FR	Wed, Apr 17, 1996	23.00	23.13	22.50	22.50
458	NYSE	FR	Tue, Apr 16, 1996	23.25	23.38	23.00	23.00
457	NYSE	FR	Mon, Apr 15, 1996	22.63	23.38	22.63	23.25
456	NYSE	FR	Fri, Apr 12, 1996	22.63	22.75	22.50	22.50
455	NYSE	FR	Thu, Apr 11, 1996	22.63	22.88	22.50	22.50
454	NYSE	FR	Wed, Apr 10, 1996	22.00	22.38	22.00	22.38
453	NYSE	FR	Tue, Apr 9, 1996	22.00	22.25	22.00	22.00
452	NYSE	FR	Mon, Apr 8, 1996	22.75	22.75	21.75	22.13
451	NYSE	FR	Thu, Apr 4, 1996	23.25	23.38	22.63	22.75
450	NYSE	FR	Wed, Apr 3, 1996	23.13	23.38	23.00	23.25
449	NYSE	FR	Tue, Apr 2, 1996	23.00	23.13	22.88	23.13
448	NYSE	FR	Mon, Apr 1, 1996	23.00	23.13	22.75	22.88
447	NYSE	FR	Fri, Mar 29, 1996	23.00	23.13	22.75	22.88
446	NYSE	FR	Thu, Mar 28, 1996	23.00	23.25	22.88	22.88
445	NYSE	FR	Wed, Mar 27, 1996	23.50	23.63	23.00	23.13
444	NYSE	FR	Tue, Mar 26, 1996	23.88	23.88	23.63	23.75
443	NYSE	FR	Mon, Mar 25, 1996	23.75	24.25	23.75	24.00
442	NYSE	FR	Fri, Mar 22, 1996	23.88	24.00	23.63	23.63
441	NYSE	FR	Thu, Mar 21, 1996	24.25	24.25	23.88	24.00
440	NYSE	FR	Wed, Mar 20, 1996	24.50	24.63	24.50	24.50
439	NYSE	FR	Tue, Mar 19, 1996	24.50	25.00	24.38	24.50
438	NYSE	FR	Mon, Mar 18, 1996	24.00	24.50	24.00	24.50
437	NYSE	FR	Fri, Mar 15, 1996	23.63	24.38	23.63	24.00
436	NYSE	FR	Thu, Mar 14, 1996	23.63	23.75	23.50	23.50
435	NYSE	FR	Wed, Mar 13, 1996	23.63	23.75	23.50	23.50
434	NYSE	FR	Tue, Mar 12, 1996	23.88	23.88	23.50	23.88
433	NYSE	FR	Mon, Mar 11, 1996	23.50	23.88	23.38	23.88
432	NYSE	FR	Fri, Mar 8, 1996	23.75	23.88	23.38	23.63
431	NYSE	FR	Thu, Mar 7, 1996	24.25	24.38	24.00	24.25
430	NYSE	FR	Wed, Mar 6, 1996	24.00	24.38	24.00	24.25
429	NYSE	FR	Tue, Mar 5, 1996	23.88	24.38	23.63	24.38
428	NYSE	FR	Mon, Mar 4, 1996	23.50	24.00	23.50	24.00
427	NYSE	FR	Fri, Mar 1, 1996	23.38	23.75	23.25	23.63
426	NYSE	FR	Thu, Feb 29, 1996	23.75	23.75	23.38	23.38
425	NYSE	FR	Wed, Feb 28, 1996	23.75	24.00	23.75	23.75
424	NYSE	FR	Tue, Feb 27, 1996	24.00	24.13	24.00	24.00
423	NYSE	FR	Mon, Feb 26, 1996	24.00	24.25	24.00	24.13
422	NYSE	FR	Fri, Feb 23, 1996	24.13	24.13	24.00	24.00
421	NYSE	FR	Thu, Feb 22, 1996	24.13	24.25	24.00	24.25
420	NYSE	FR	Wed, Feb 21, 1996	23.63	24.13	23.63	24.13
419	NYSE	FR	Tue, Feb 20, 1996	23.50	23.75	23.50	23.63
418	NYSE	FR	Fri, Feb 16, 1996	23.38	23.88	23.25	23.75
417	NYSE	FR	Thu, Feb 15, 1996	23.75	23.75	23.50	23.63
416	NYSE	FR	Wed, Feb 14, 1996	23.50	24.00	23.25	23.88
415	NYSE	FR	Tue, Feb 13, 1996	24.00	24.13	23.50	23.50
414	NYSE	FR	Mon, Feb 12, 1996	24.00	24.13	23.88	24.00
413	NYSE	FR	Fri, Feb 9, 1996	23.88	24.13	23.88	23.88
412	NYSE	FR	Thu, Feb 8, 1996	24.00	24.13	24.00	24.00
411	NYSE	FR	Wed, Feb 7, 1996	24.00	24.13	23.63	24.00
410	NYSE	FR	Tue, Feb 6, 1996	23.63	23.88	23.63	23.75
409	NYSE	FR	Mon, Feb 5, 1996	23.25	23.63	23.00	23.50
408	NYSE	FR	Fri, Feb 2, 1996	23.13	23.50	23.13	23.50
407	NYSE	FR	Thu, Feb 1, 1996	23.00	23.38	23.00	23.38
406	NYSE	FR	Wed, Jan 31, 1996	23.00	23.00	22.88	23.00
405	NYSE	FR	Tue, Jan 30, 1996	22.63	23.13	22.50	23.00
404	NYSE	FR	Mon, Jan 29, 1996	22.13	22.13	22.00	22.00
403	NYSE	FR	Fri, Jan 26, 1996	22.25	22.38	22.00	22.13
402	NYSE	FR	Thu, Jan 25, 1996	22.50	22.50	22.25	22.25
401	NYSE	FR	Wed, Jan 24, 1996	22.50	22.63	22.25	22.63
400	NYSE	FR	Tue, Jan 23, 1996	22.50	22.63	22.00	22.63
399	NYSE	FR	Mon, Jan 22, 1996	23.13	23.13	22.38	22.50
398	NYSE	FR	Fri, Jan 19, 1996	23.00	23.38	22.50	23.13
397	NYSE	FR	Thu, Jan 18, 1996	22.25	22.88	22.13	22.88
396	NYSE	FR	Wed, Jan 17, 1996	22.13	22.25	21.88	22.25
395	NYSE	FR	Tue, Jan 16, 1996	21.63	22.13	21.63	22.13
394	NYSE	FR	Mon, Jan 15, 1996	21.63	21.75	21.38	21.63
393	NYSE	FR	Fri, Jan 12, 1996	21.63	21.75	21.50	21.63
392	NYSE	FR	Thu, Jan 11, 1996	22.00	22.00	21.63	21.88
391	NYSE	FR	Wed, Jan 10, 1996	22.00	22.13	21.88	21.88
390	NYSE	FR	Tue, Jan 9, 1996	21.88	22.13	21.75	22.13
389	NYSE	FR	Mon, Jan 8, 1996	22.00	22.00	21.63	21.75
388	NYSE	FR	Fri, Jan 5, 1996	22.13	22.13	21.88	22.00
387	NYSE	FR	Thu, Jan 4, 1996	22.63	22.63	21.88	22.13
386	NYSE	FR	Wed, Jan 3, 1996	22.63	23.00	22.38	22.50
385	NYSE	FR	Tue, Jan 2, 1996	22.50	22.75	22.25	22.75
384	NYSE	FR	Fri, Dec 29, 1995	22.25	22.63	22.13	22.50
383	NYSE	FR	Thu, Dec 28, 1995	21.75	22.38	21.38	22.13
382	NYSE	FR	Wed, Dec 27, 1995	21.88	22.88	21.88	22.00
381	NYSE	FR	Tue, Dec 26, 1995	22.25	22.75	22.25	22.38
380	NYSE	FR	Fri, Dec 22, 1995	22.13	22.38	22.00	22.38
379	NYSE	FR	Thu, Dec 21, 1995	21.63	22.13	21.50	22.00
378	NYSE	FR	Wed, Dec 20, 1995	21.63	21.63	21.50	21.50
377	NYSE	FR	Tue, Dec 19, 1995	21.38	21.50	21.38	21.50
376	NYSE	FR	Mon, Dec 18, 1995	21.50	21.63	21.38	21.50
375	NYSE	FR	Fri, Dec 15, 1995	22.00	22.00	21.50	21.63
374	NYSE	FR	Thu, Dec 14, 1995	21.25	21.88	21.25	21.88
373	NYSE	FR	Wed, Dec 13, 1995	21.25	21.63	21.25	21.25
372	NYSE	FR	Tue, Dec 12, 1995	21.75	21.88	21.50	21.50
371	NYSE	FR	Mon, Dec 11, 1995	22.00	22.25	21.75	21.75
370	NYSE	FR	Fri, Dec 8, 1995	22.00	22.00	21.63	21.75
369	NYSE	FR	Thu, Dec 7, 1995	21.63	22.00	21.63	21.88
368	NYSE	FR	Wed, Dec 6, 1995	21.38	21.63	21.38	21.50
367	NYSE	FR	Tue, Dec 5, 1995	21.25	21.50	21.25	21.38
366	NYSE	FR	Mon, Dec 4, 1995	20.88	21.38	20.88	21.25
365	NYSE	FR	Fri, Dec 1, 1995	20.75	21.13	20.63	21.00
364	NYSE	FR	Thu, Nov 30, 1995	20.88	20.88	20.63	20.75
363	NYSE	FR	Wed, Nov 29, 1995	20.75	20.88	20.75	20.75
362	NYSE	FR	Tue, Nov 28, 1995	21.00	21.00	20.75	20.75
361	NYSE	FR	Mon, Nov 27, 1995	20.88	21.00	20.75	21.00
360	NYSE	FR	Fri, Nov 24, 1995	21.00	21.13	20.88	21.00
359	NYSE	FR	Wed, Nov 22, 1995	21.00	21.13	20.75	20.88
358	NYSE	FR	Tue, Nov 21, 1995	20.88	21.00	20.75	20.88
357	NYSE	FR	Mon, Nov 20, 1995	21.13	21.13	20.88	21.00
356	NYSE	FR	Fri, Nov 17, 1995	21.25	21.50	21.13	21.25
355	NYSE	FR	Thu, Nov 16, 1995	21.13	21.25	21.00	21.13
354	NYSE	FR	Wed, Nov 15, 1995	21.13	21.13	21.00	21.13
353	NYSE	FR	Tue, Nov 14, 1995	21.38	21.38	21.00	21.13
352	NYSE	FR	Mon, Nov 13, 1995	20.88	21.63	20.88	21.38
351	NYSE	FR	Fri, Nov 10, 1995	20.75	21.00	20.75	21.00
350	NYSE	FR	Thu, Nov 9, 1995	20.50	20.88	20.50	20.88
349	NYSE	FR	Wed, Nov 8, 1995	20.63	20.63	20.50	20.50
348	NYSE	FR	Tue, Nov 7, 1995	20.50	20.63	20.50	20.63
347	NYSE	FR	Mon, Nov 6, 1995	20.63	20.63	20.50	20.50
346	NYSE	FR	Fri, Nov 3, 1995	20.63	20.75	20.50	20.75
345	NYSE	FR	Thu, Nov 2, 1995	20.50	20.75	20.50	20.63
344	NYSE	FR	Wed, Nov 1, 1995	20.38	20.50	20.38	20.38
343	NYSE	FR	Tue, Oct 31, 1995	20.25	20.50	20.13	20.38
342	NYSE	FR	Mon, Oct 30, 1995	20.00	20.38	20.00	20.38
341	NYSE	FR	Fri, Oct 27, 1995	20.38	20.50	20.00	20.00
340	NYSE	FR	Thu, Oct 26, 1995	20.63	20.63	20.50	20.50
339	NYSE	FR	Wed, Oct 25, 1995	20.50	20.63	20.38	20.50
338	NYSE	FR	Tue, Oct 24, 1995	20.38	20.50	20.25	20.38
337	NYSE	FR	Mon, Oct 23, 1995	20.50	21.00	20.25	20.25
336	NYSE	FR	Fri, Oct 20, 1995	19.75	20.50	19.63	20.50
335	NYSE	FR	Thu, Oct 19, 1995	19.50	19.75	19.50	19.75
334	NYSE	FR	Wed, Oct 18, 1995	19.75	19.75	19.63	19.63
333	NYSE	FR	Tue, Oct 17, 1995	19.75	19.75	19.63	19.63
332	NYSE	FR	Mon, Oct 16, 1995	19.75	19.75	19.63	19.75
331	NYSE	FR	Fri, Oct 13, 1995	19.75	19.75	19.63	19.75
330	NYSE	FR	Thu, Oct 12, 1995	19.75	19.75	19.63	19.75
329	NYSE	FR	Wed, Oct 11, 1995	19.63	19.63	19.50	19.63
328	NYSE	FR	Tue, Oct 10, 1995	19.63	19.63	19.50	19.63
327	NYSE	FR	Mon, Oct 9, 1995	19.38	19.63	19.38	19.63
326	NYSE	FR	Fri, Oct 6, 1995	19.50	19.63	19.38	19.38
325	NYSE	FR	Thu, Oct 5, 1995	19.50	19.50	19.38	19.50
324	NYSE	FR	Wed, Oct 4, 1995	19.63	19.75	19.63	19.75
323	NYSE	FR	Tue, Oct 3, 1995	19.88	19.88	19.50	19.63
322	NYSE	FR	Mon, Oct 2, 1995	19.88	20.00	19.75	19.88
321	NYSE	FR	Fri, Sep 29, 1995	20.00	20.00	19.88	20.00
320	NYSE	FR	Thu, Sep 28, 1995	19.63	19.88	19.63	19.88
319	NYSE	FR	Wed, Sep 27, 1995	20.00	20.00	19.63	19.75
318	NYSE	FR	Tue, Sep 26, 1995	20.38	20.38	20.25	20.38
317	NYSE	FR	Mon, Sep 25, 1995	20.00	20.25	20.00	20.25
316	NYSE	FR	Fri, Sep 22, 1995	20.00	20.13	19.88	20.13
315	NYSE	FR	Thu, Sep 21, 1995	19.88	20.00	19.75	20.00
314	NYSE	FR	Wed, Sep 20, 1995	19.88	19.88	19.75	19.88
313	NYSE	FR	Tue, Sep 19, 1995	19.88	20.00	19.88	19.88
312	NYSE	FR	Mon, Sep 18, 1995	20.00	20.00	19.88	20.00
311	NYSE	FR	Fri, Sep 15, 1995	20.00	20.00	19.88	20.00
310	NYSE	FR	Thu, Sep 14, 1995	20.00	20.00	19.88	19.88
309	NYSE	FR	Wed, Sep 13, 1995	20.00	20.00	19.88	20.00
308	NYSE	FR	Tue, Sep 12, 1995	20.00	20.13	19.88	20.13
307	NYSE	FR	Mon, Sep 11, 1995	19.88	20.00	19.88	20.00
306	NYSE	FR	Fri, Sep 8, 1995	20.00	20.00	19.88	20.00
305	NYSE	FR	Thu, Sep 7, 1995	20.13	20.13	19.63	20.00
304	NYSE	FR	Wed, Sep 6, 1995	19.88	20.38	19.88	20.13
303	NYSE	FR	Tue, Sep 5, 1995	19.63	20.13	19.63	20.13
302	NYSE	FR	Fri, Sep 1, 1995	19.63	19.63	19.50	19.50
301	NYSE	FR	Thu, Aug 31, 1995	20.00	20.00	19.75	19.88
300	NYSE	FR	Wed, Aug 30, 1995	19.88	20.00	19.88	20.00
299	NYSE	FR	Tue, Aug 29, 1995	19.88	20.00	19.75	19.88
298	NYSE	FR	Mon, Aug 28, 1995	20.00	20.00	19.75	19.88
297	NYSE	FR	Fri, Aug 25, 1995	19.88	20.00	19.75	20.00
296	NYSE	FR	Thu, Aug 24, 1995	19.88	19.88	19.63	19.88
295	NYSE	FR	Wed, Aug 23, 1995	19.88	20.00	19.75	19.75
294	NYSE	FR	Tue, Aug 22, 1995	19.88	20.00	19.75	20.00
293	NYSE	FR	Mon, Aug 21, 1995	19.63	19.88	19.50	19.75
292	NYSE	FR	Fri, Aug 18, 1995	19.75	19.75	19.50	19.50
291	NYSE	FR	Thu, Aug 17, 1995	19.75	19.88	19.75	19.75
290	NYSE	FR	Wed, Aug 16, 1995	20.00	20.25	19.75	19.88
289	NYSE	FR	Tue, Aug 15, 1995	20.00	20.13	19.63	19.88
288	NYSE	FR	Mon, Aug 14, 1995	20.13	20.25	20.13	20.13
287	NYSE	FR	Fri, Aug 11, 1995	20.25	20.25	20.13	20.25
286	NYSE	FR	Thu, Aug 10, 1995	20.25	20.25	20.00	20.25
285	NYSE	FR	Wed, Aug 9, 1995	20.13	20.38	20.13	20.25
284	NYSE	FR	Tue, Aug 8, 1995	20.25	20.38	20.13	20.38
283	NYSE	FR	Mon, Aug 7, 1995	20.25	20.25	19.88	20.25
282	NYSE	FR	Fri, Aug 4, 1995	20.00	20.13	19.88	20.13
281	NYSE	FR	Thu, Aug 3, 1995	20.13	20.13	19.75	20.13
280	NYSE	FR	Wed, Aug 2, 1995	20.13	20.25	20.00	20.13
279	NYSE	FR	Tue, Aug 1, 1995	20.25	20.38	20.00	20.13
278	NYSE	FR	Mon, Jul 31, 1995	20.38	20.38	20.13	20.38
277	NYSE	FR	Fri, Jul 28, 1995	20.25	20.50	20.25	20.25
276	NYSE	FR	Thu, Jul 27, 1995	20.25	20.38	20.25	20.38
275	NYSE	FR	Wed, Jul 26, 1995	20.25	20.25	20.13	20.25
274	NYSE	FR	Tue, Jul 25, 1995	20.38	20.38	20.00	20.25
273	NYSE	FR	Mon, Jul 24, 1995	20.38	20.38	20.13	20.38
272	NYSE	FR	Fri, Jul 21, 1995	20.38	20.38	20.13	20.38
271	NYSE	FR	Thu, Jul 20, 1995	20.25	20.38	20.13	20.38
270	NYSE	FR	Wed, Jul 19, 1995	20.13	20.38	20.00	20.38
269	NYSE	FR	Tue, Jul 18, 1995	20.25	20.38	20.13	20.38
268	NYSE	FR	Mon, Jul 17, 1995	20.13	20.38	20.00	20.25
267	NYSE	FR	Fri, Jul 14, 1995	20.38	20.38	20.13	20.38
266	NYSE	FR	Thu, Jul 13, 1995	20.38	20.38	20.25	20.25
265	NYSE	FR	Wed, Jul 12, 1995	20.38	20.38	20.13	20.25
264	NYSE	FR	Tue, Jul 11, 1995	20.25	20.38	20.00	20.38
263	NYSE	FR	Mon, Jul 10, 1995	19.88	20.25	19.88	20.13
262	NYSE	FR	Fri, Jul 7, 1995	20.00	20.00	19.88	19.88
261	NYSE	FR	Thu, Jul 6, 1995	20.13	20.13	19.88	20.00
260	NYSE	FR	Wed, Jul 5, 1995	20.25	20.38	20.00	20.13
259	NYSE	FR	Mon, Jul 3, 1995	20.25	20.50	20.13	20.50
258	NYSE	FR	Fri, Jun 30, 1995	19.63	20.50	19.50	20.50
257	NYSE	FR	Thu, Jun 29, 1995	19.38	19.63	19.38	19.50
256	NYSE	FR	Wed, Jun 28, 1995	19.75	19.75	19.50	19.50
255	NYSE	FR	Tue, Jun 27, 1995	20.00	20.13	19.88	20.13
254	NYSE	FR	Mon, Jun 26, 1995	19.63	20.13	19.63	19.88
253	NYSE	FR	Fri, Jun 23, 1995	19.75	19.88	19.63	19.63
252	NYSE	FR	Thu, Jun 22, 1995	19.63	19.88	19.63	19.88
251	NYSE	FR	Wed, Jun 21, 1995	19.88	19.88	19.50	19.75
250	NYSE	FR	Tue, Jun 20, 1995	19.75	19.88	19.63	19.88
249	NYSE	FR	Mon, Jun 19, 1995	20.00	20.00	19.75	19.88
248	NYSE	FR	Fri, Jun 16, 1995	19.88	20.00	19.75	20.00
247	NYSE	FR	Thu, Jun 15, 1995	19.75	20.50	19.63	20.13
246	NYSE	FR	Wed, Jun 14, 1995	19.50	19.75	19.38	19.63
245	NYSE	FR	Tue, Jun 13, 1995	18.88	19.50	18.88	19.50
244	NYSE	FR	Mon, Jun 12, 1995	19.00	19.13	18.88	19.13
243	NYSE	FR	Fri, Jun 9, 1995	19.00	19.00	18.88	19.00
242	NYSE	FR	Thu, Jun 8, 1995	19.00	19.00	18.88	19.00
241	NYSE	FR	Wed, Jun 7, 1995	19.00	19.00	18.88	19.00
240	NYSE	FR	Tue, Jun 6, 1995	19.13	19.13	18.88	19.00
239	NYSE	FR	Mon, Jun 5, 1995	19.13	19.13	19.00	19.00
238	NYSE	FR	Fri, Jun 2, 1995	19.00	19.25	18.88	19.00
237	NYSE	FR	Thu, Jun 1, 1995	18.50	19.00	18.38	19.00
236	NYSE	FR	Wed, May 31, 1995	18.00	18.50	18.00	18.38
235	NYSE	FR	Tue, May 30, 1995	18.25	18.25	18.13	18.25
234	NYSE	FR	Fri, May 26, 1995	18.13	18.25	18.00	18.25
233	NYSE	FR	Thu, May 25, 1995	18.13	18.13	18.00	18.00
232	NYSE	FR	Wed, May 24, 1995	17.63	18.13	17.63	18.13
231	NYSE	FR	Tue, May 23, 1995	18.13	18.25	17.88	17.88
230	NYSE	FR	Mon, May 22, 1995	18.63	18.63	18.00	18.13
229	NYSE	FR	Fri, May 19, 1995	18.88	18.88	18.50	18.50
228	NYSE	FR	Thu, May 18, 1995	18.38	18.88	18.25	18.75
227	NYSE	FR	Wed, May 17, 1995	18.75	18.75	18.25	18.25
226	NYSE	FR	Tue, May 16, 1995	18.50	18.75	18.38	18.75
225	NYSE	FR	Mon, May 15, 1995	18.25	18.50	18.25	18.50
224	NYSE	FR	Fri, May 12, 1995	18.38	18.50	18.25	18.50
223	NYSE	FR	Thu, May 11, 1995	18.63	18.75	18.38	18.50
222	NYSE	FR	Wed, May 10, 1995	18.75	18.75	18.38	18.50
221	NYSE	FR	Tue, May 9, 1995	18.00	18.75	18.00	18.75
220	NYSE	FR	Mon, May 8, 1995	17.63	18.13	17.50	18.00
219	NYSE	FR	Fri, May 5, 1995	17.50	17.63	17.50	17.50
218	NYSE	FR	Thu, May 4, 1995	17.63	17.63	17.38	17.50
217	NYSE	FR	Wed, May 3, 1995	17.63	17.88	17.38	17.63
216	NYSE	FR	Tue, May 2, 1995	17.50	17.88	17.38	17.88
215	NYSE	FR	Mon, May 1, 1995	17.50	17.50	17.25	17.38
214	NYSE	FR	Fri, Apr 28, 1995	17.38	17.50	17.38	17.50
213	NYSE	FR	Thu, Apr 27, 1995	17.50	17.50	17.38	17.50
212	NYSE	FR	Wed, Apr 26, 1995	17.63	17.75	17.25	17.50
211	NYSE	FR	Tue, Apr 25, 1995	17.88	18.63	17.50	17.75
210	NYSE	FR	Mon, Apr 24, 1995	17.75	17.88	17.63	17.88
209	NYSE	FR	Fri, Apr 21, 1995	17.63	17.75	17.50	17.63
208	NYSE	FR	Thu, Apr 20, 1995	18.00	18.00	17.38	17.38
207	NYSE	FR	Wed, Apr 19, 1995	18.00	18.00	17.88	18.00
206	NYSE	FR	Tue, Apr 18, 1995	18.00	18.00	17.75	18.00
205	NYSE	FR	Mon, Apr 17, 1995	18.00	18.00	17.75	18.00
204	NYSE	FR	Thu, Apr 13, 1995	17.88	18.00	17.75	17.75
203	NYSE	FR	Wed, Apr 12, 1995	18.00	18.13	17.88	17.88
202	NYSE	FR	Tue, Apr 11, 1995	18.00	18.25	18.00	18.00
201	NYSE	FR	Mon, Apr 10, 1995	18.25	18.25	17.88	18.13
200	NYSE	FR	Fri, Apr 7, 1995	18.63	18.63	17.50	18.25
199	NYSE	FR	Thu, Apr 6, 1995	18.63	18.75	18.50	18.63
198	NYSE	FR	Wed, Apr 5, 1995	18.88	18.88	18.38	18.38
197	NYSE	FR	Tue, Apr 4, 1995	18.63	18.88	18.25	18.75
196	NYSE	FR	Mon, Apr 3, 1995	18.88	19.00	18.75	18.88
195	NYSE	FR	Fri, Mar 31, 1995	19.13	19.38	19.00	19.00
194	NYSE	FR	Thu, Mar 30, 1995	18.50	19.13	18.50	19.00
193	NYSE	FR	Wed, Mar 29, 1995	18.50	18.63	18.25	18.50
192	NYSE	FR	Tue, Mar 28, 1995	18.75	18.88	18.50	18.63
191	NYSE	FR	Mon, Mar 27, 1995	18.88	18.88	18.75	18.88
190	NYSE	FR	Fri, Mar 24, 1995	19.38	19.50	19.25	19.38
189	NYSE	FR	Thu, Mar 23, 1995	19.25	19.50	19.25	19.25
188	NYSE	FR	Wed, Mar 22, 1995	18.88	19.00	18.75	19.00
187	NYSE	FR	Tue, Mar 21, 1995	18.88	19.00	18.75	18.75
186	NYSE	FR	Mon, Mar 20, 1995	18.63	18.75	18.63	18.75
185	NYSE	FR	Fri, Mar 17, 1995	19.00	19.00	18.75	18.75
184	NYSE	FR	Thu, Mar 16, 1995	18.88	19.00	18.75	19.00
183	NYSE	FR	Wed, Mar 15, 1995	18.88	19.13	18.75	19.00
182	NYSE	FR	Tue, Mar 14, 1995	18.88	19.00	18.88	18.88
181	NYSE	FR	Mon, Mar 13, 1995	18.88	19.13	18.75	19.13
180	NYSE	FR	Fri, Mar 10, 1995	18.88	18.88	18.75	18.88
179	NYSE	FR	Thu, Mar 9, 1995	18.88	19.00	18.88	18.88
178	NYSE	FR	Wed, Mar 8, 1995	18.75	19.00	18.75	19.00
177	NYSE	FR	Tue, Mar 7, 1995	19.25	19.25	18.75	18.88
176	NYSE	FR	Mon, Mar 6, 1995	19.13	19.38	19.13	19.25
175	NYSE	FR	Fri, Mar 3, 1995	18.88	19.25	18.75	19.13
174	NYSE	FR	Thu, Mar 2, 1995	18.88	19.00	18.75	18.88
173	NYSE	FR	Wed, Mar 1, 1995	19.00	19.00	18.75	18.88
172	NYSE	FR	Tue, Feb 28, 1995	19.00	19.13	18.75	19.13
171	NYSE	FR	Mon, Feb 27, 1995	19.00	19.00	18.88	19.00
170	NYSE	FR	Fri, Feb 24, 1995	19.25	19.25	19.00	19.00
169	NYSE	FR	Thu, Feb 23, 1995	19.00	19.25	19.00	19.25
168	NYSE	FR	Wed, Feb 22, 1995	18.88	19.00	18.75	19.00
167	NYSE	FR	Tue, Feb 21, 1995	19.25	19.38	18.63	18.75
166	NYSE	FR	Fri, Feb 17, 1995	19.38	19.38	19.25	19.25
165	NYSE	FR	Thu, Feb 16, 1995	19.25	19.38	19.25	19.38
164	NYSE	FR	Wed, Feb 15, 1995	19.38	19.38	19.25	19.38
163	NYSE	FR	Tue, Feb 14, 1995	19.38	19.38	19.25	19.38
162	NYSE	FR	Mon, Feb 13, 1995	19.50	19.50	19.25	19.25
161	NYSE	FR	Fri, Feb 10, 1995	19.00	19.38	19.00	19.38
160	NYSE	FR	Thu, Feb 9, 1995	19.50	19.50	19.00	19.00
159	NYSE	FR	Wed, Feb 8, 1995	19.50	19.50	19.25	19.50
158	NYSE	FR	Tue, Feb 7, 1995	19.63	19.88	19.38	19.50
157	NYSE	FR	Mon, Feb 6, 1995	19.38	19.75	19.38	19.63
156	NYSE	FR	Fri, Feb 3, 1995	19.00	19.50	18.88	19.38
155	NYSE	FR	Thu, Feb 2, 1995	18.75	19.00	18.63	19.00
154	NYSE	FR	Wed, Feb 1, 1995	18.88	18.88	18.63	18.75
153	NYSE	FR	Tue, Jan 31, 1995	18.75	18.80	18.63	18.80
152	NYSE	FR	Mon, Jan 30, 1995	18.88	18.88	18.63	18.75
151	NYSE	FR	Fri, Jan 27, 1995	18.88	19.00	18.25	18.25
150	NYSE	FR	Thu, Jan 26, 1995	19.00	19.00	18.88	19.00
149	NYSE	FR	Wed, Jan 25, 1995	19.00	19.13	18.88	19.00
148	NYSE	FR	Tue, Jan 24, 1995	18.13	18.88	18.13	18.88
147	NYSE	FR	Mon, Jan 23, 1995	18.13	18.38	18.13	18.25
146	NYSE	FR	Fri, Jan 20, 1995	18.38	18.38	17.88	18.38
145	NYSE	FR	Thu, Jan 19, 1995	18.50	18.75	18.38	18.50
144	NYSE	FR	Wed, Jan 18, 1995	18.50	18.75	18.38	18.50
143	NYSE	FR	Tue, Jan 17, 1995	18.63	18.88	18.25	18.38
142	NYSE	FR	Mon, Jan 16, 1995	18.50	18.88	18.25	18.88
141	NYSE	FR	Fri, Jan 13, 1995	18.00	18.50	18.00	18.25
140	NYSE	FR	Thu, Jan 12, 1995	17.88	18.38	17.88	18.00
139	NYSE	FR	Wed, Jan 11, 1995	18.25	18.25	17.75	17.75
138	NYSE	FR	Tue, Jan 10, 1995	18.75	18.75	18.25	18.25
137	NYSE	FR	Mon, Jan 9, 1995	18.75	18.88	18.75	18.75
136	NYSE	FR	Fri, Jan 6, 1995	18.38	18.75	18.25	18.75
135	NYSE	FR	Thu, Jan 5, 1995	18.88	18.88	18.25	18.25
134	NYSE	FR	Wed, Jan 4, 1995	18.38	18.88	18.38	18.88
133	NYSE	FR	Tue, Jan 3, 1995	19.00	19.00	18.25	18.63
132	NYSE	FR	Fri, Dec 30, 1994	17.63	19.50	17.00	19.50
131	NYSE	FR	Thu, Dec 29, 1994	18.00	18.38	17.75	17.88
130	NYSE	FR	Wed, Dec 28, 1994	18.63	18.88	18.13	18.25
129	NYSE	FR	Tue, Dec 27, 1994	19.00	19.00	17.88	18.38
128	NYSE	FR	Fri, Dec 23, 1994	19.25	19.25	18.88	19.25
127	NYSE	FR	Thu, Dec 22, 1994	19.63	20.00	19.38	19.75
126	NYSE	FR	Wed, Dec 21, 1994	19.13	19.75	19.00	19.50
125	NYSE	FR	Tue, Dec 20, 1994	19.25	19.38	19.00	19.38
124	NYSE	FR	Mon, Dec 19, 1994	19.50	19.50	19.13	19.13
123	NYSE	FR	Fri, Dec 16, 1994	18.13	19.75	18.13	19.25
122	NYSE	FR	Thu, Dec 15, 1994	17.75	18.13	17.63	18.00
121	NYSE	FR	Wed, Dec 14, 1994	17.25	17.75	17.25	17.50
120	NYSE	FR	Tue, Dec 13, 1994	17.38	17.63	17.25	17.50
119	NYSE	FR	Mon, Dec 12, 1994	17.38	17.75	17.13	17.50
118	NYSE	FR	Fri, Dec 9, 1994	17.75	17.75	17.25	17.50
117	NYSE	FR	Thu, Dec 8, 1994	17.88	18.25	17.63	17.75
116	NYSE	FR	Wed, Dec 7, 1994	17.75	17.88	17.50	17.88
115	NYSE	FR	Tue, Dec 6, 1994	18.00	18.00	17.75	17.88
114	NYSE	FR	Mon, Dec 5, 1994	18.25	18.25	17.75	18.13
113	NYSE	FR	Fri, Dec 2, 1994	18.00	18.38	18.00	18.38
112	NYSE	FR	Thu, Dec 1, 1994	18.13	18.38	17.88	18.13
111	NYSE	FR	Wed, Nov 30, 1994	18.25	18.50	18.00	18.00
110	NYSE	FR	Tue, Nov 29, 1994	18.50	18.50	18.13	18.50
109	NYSE	FR	Mon, Nov 28, 1994	18.25	18.75	18.00	18.50
108	NYSE	FR	Fri, Nov 25, 1994	17.75	18.13	17.75	18.13
107	NYSE	FR	Wed, Nov 23, 1994	17.88	18.00	17.63	18.00
106	NYSE	FR	Tue, Nov 22, 1994	18.75	18.88	18.00	18.13
105	NYSE	FR	Mon, Nov 21, 1994	19.00	19.25	18.75	18.88
104	NYSE	FR	Fri, Nov 18, 1994	19.25	19.25	19.00	19.13
103	NYSE	FR	Thu, Nov 17, 1994	18.88	19.00	18.63	19.00
102	NYSE	FR	Wed, Nov 16, 1994	18.88	19.13	18.88	18.88
101	NYSE	FR	Tue, Nov 15, 1994	18.50	18.75	18.50	18.75
100	NYSE	FR	Mon, Nov 14, 1994	18.13	18.63	18.13	18.38
99	NYSE	FR	Fri, Nov 11, 1994	18.13	18.38	18.00	18.25
98	NYSE	FR	Thu, Nov 10, 1994	17.75	18.38	17.75	18.00
97	NYSE	FR	Wed, Nov 9, 1994	17.88	18.00	17.38	17.63
96	NYSE	FR	Tue, Nov 8, 1994	18.13	18.25	17.75	17.75
95	NYSE	FR	Mon, Nov 7, 1994	18.25	18.38	18.00	18.00
94	NYSE	FR	Fri, Nov 4, 1994	18.25	18.50	18.25	18.50
93	NYSE	FR	Thu, Nov 3, 1994	18.75	19.00	18.00	18.75
92	NYSE	FR	Wed, Nov 2, 1994	18.75	18.75	18.50	18.50
91	NYSE	FR	Tue, Nov 1, 1994	19.25	19.25	18.63	18.88
90	NYSE	FR	Mon, Oct 31, 1994	19.38	19.50	19.38	19.50
89	NYSE	FR	Fri, Oct 28, 1994	19.63	19.63	19.38	19.38
88	NYSE	FR	Thu, Oct 27, 1994	19.75	19.75	19.50	19.63
87	NYSE	FR	Wed, Oct 26, 1994	19.88	19.88	19.38	19.50
86	NYSE	FR	Tue, Oct 25, 1994	20.25	20.50	19.75	19.88
85	NYSE	FR	Mon, Oct 24, 1994	20.50	20.75	20.25	20.25
84	NYSE	FR	Fri, Oct 21, 1994	20.50	20.88	20.38	20.63
83	NYSE	FR	Thu, Oct 20, 1994	20.50	20.75	20.50	20.63
82	NYSE	FR	Wed, Oct 19, 1994	20.75	20.75	20.50	20.63
81	NYSE	FR	Tue, Oct 18, 1994	21.00	21.00	20.63	20.63
80	NYSE	FR	Mon, Oct 17, 1994	21.00	21.25	20.88	20.88
79	NYSE	FR	Fri, Oct 14, 1994	20.63	21.00	20.63	21.00
78	NYSE	FR	Thu, Oct 13, 1994	20.88	20.88	20.50	20.75
77	NYSE	FR	Wed, Oct 12, 1994	20.75	20.88	20.75	20.75
76	NYSE	FR	Tue, Oct 11, 1994	21.00	21.00	20.63	20.88
75	NYSE	FR	Mon, Oct 10, 1994	21.00	21.00	20.75	21.00
74	NYSE	FR	Fri, Oct 7, 1994	20.75	21.00	20.75	20.88
73	NYSE	FR	Thu, Oct 6, 1994	21.00	21.00	20.50	20.88
72	NYSE	FR	Wed, Oct 5, 1994	21.00	21.00	20.63	20.88
71	NYSE	FR	Tue, Oct 4, 1994	21.00	21.00	20.75	21.00
70	NYSE	FR	Mon, Oct 3, 1994	21.00	21.13	20.88	21.13
69	NYSE	FR	Fri, Sep 30, 1994	21.25	21.38	21.25	21.38
68	NYSE	FR	Thu, Sep 29, 1994	21.63	21.63	21.38	21.38
67	NYSE	FR	Wed, Sep 28, 1994	21.25	21.88	21.25	21.75
66	NYSE	FR	Tue, Sep 27, 1994	20.88	21.38	20.75	21.25
65	NYSE	FR	Mon, Sep 26, 1994	20.88	20.88	20.25	20.63
64	NYSE	FR	Fri, Sep 23, 1994	21.75	21.75	21.50	21.63
63	NYSE	FR	Thu, Sep 22, 1994	21.75	21.75	21.38	21.63
62	NYSE	FR	Wed, Sep 21, 1994	22.13	22.13	21.25	21.50
61	NYSE	FR	Tue, Sep 20, 1994	22.38	22.38	22.13	22.13
60	NYSE	FR	Mon, Sep 19, 1994	22.63	22.63	22.38	22.38
59	NYSE	FR	Fri, Sep 16, 1994	22.50	22.63	22.38	22.63
58	NYSE	FR	Thu, Sep 15, 1994	22.63	22.75	22.63	22.63
57	NYSE	FR	Wed, Sep 14, 1994	22.63	22.63	22.50	22.63
56	NYSE	FR	Tue, Sep 13, 1994	22.88	22.88	22.63	22.75
55	NYSE	FR	Mon, Sep 12, 1994	23.00	23.00	22.75	22.88
54	NYSE	FR	Fri, Sep 9, 1994	23.00	23.13	22.88	23.00
53	NYSE	FR	Thu, Sep 8, 1994	22.13	23.13	22.13	23.13
52	NYSE	FR	Wed, Sep 7, 1994	22.13	22.25	21.88	22.25
51	NYSE	FR	Tue, Sep 6, 1994	21.88	22.00	21.88	21.88
50	NYSE	FR	Fri, Sep 2, 1994	21.88	22.13	21.75	22.00
49	NYSE	FR	Thu, Sep 1, 1994	22.00	22.00	21.75	21.88
48	NYSE	FR	Wed, Aug 31, 1994	21.75	22.13	21.38	22.13
47	NYSE	FR	Tue, Aug 30, 1994	21.38	21.75	21.25	21.75
46	NYSE	FR	Mon, Aug 29, 1994	21.50	21.75	21.13	21.38
45	NYSE	FR	Fri, Aug 26, 1994	21.88	22.00	21.50	21.50
44	NYSE	FR	Thu, Aug 25, 1994	21.75	21.88	21.63	21.75
43	NYSE	FR	Wed, Aug 24, 1994	22.00	22.00	21.50	21.88
42	NYSE	FR	Tue, Aug 23, 1994	22.13	22.13	22.00	22.00
41	NYSE	FR	Mon, Aug 22, 1994	22.13	22.25	21.88	22.13
40	NYSE	FR	Fri, Aug 19, 1994	22.13	22.25	22.13	22.13
39	NYSE	FR	Thu, Aug 18, 1994	22.38	22.50	22.13	22.13
38	NYSE	FR	Wed, Aug 17, 1994	21.88	22.38	21.88	22.38
37	NYSE	FR	Tue, Aug 16, 1994	21.50	21.88	21.38	21.88
36	NYSE	FR	Mon, Aug 15, 1994	21.13	21.25	21.00	21.25
35	NYSE	FR	Fri, Aug 12, 1994	21.38	21.38	21.00	21.00
34	NYSE	FR	Thu, Aug 11, 1994	21.63	21.75	21.50	21.50
33	NYSE	FR	Wed, Aug 10, 1994	21.50	21.75	21.50	21.50
32	NYSE	FR	Tue, Aug 9, 1994	21.88	22.25	21.50	21.50
31	NYSE	FR	Mon, Aug 8, 1994	21.88	22.00	21.75	21.75
30	NYSE	FR	Fri, Aug 5, 1994	21.75	22.00	21.75	21.75
29	NYSE	FR	Thu, Aug 4, 1994	21.75	22.00	21.38	21.88
28	NYSE	FR	Wed, Aug 3, 1994	22.88	23.00	22.50	22.50
27	NYSE	FR	Tue, Aug 2, 1994	22.63	23.13	22.63	22.75
26	NYSE	FR	Mon, Aug 1, 1994	22.63	22.88	22.63	22.63
25	NYSE	FR	Fri, Jul 29, 1994	22.38	23.25	22.38	22.50
24	NYSE	FR	Thu, Jul 28, 1994	23.00	23.00	22.00	22.13
23	NYSE	FR	Wed, Jul 27, 1994	23.25	23.25	23.00	23.00
22	NYSE	FR	Tue, Jul 26, 1994	23.25	23.38	23.25	23.25
21	NYSE	FR	Mon, Jul 25, 1994	23.38	23.38	23.25	23.38
20	NYSE	FR	Fri, Jul 22, 1994	23.38	23.38	23.25	23.38
19	NYSE	FR	Thu, Jul 21, 1994	23.25	23.38	23.25	23.38
18	NYSE	FR	Wed, Jul 20, 1994	23.25	23.38	23.25	23.25
17	NYSE	FR	Tue, Jul 19, 1994	23.50	23.50	23.25	23.25
16	NYSE	FR	Mon, Jul 18, 1994	23.63	23.63	23.38	23.50
15	NYSE	FR	Fri, Jul 15, 1994	23.50	23.63	23.38	23.63
14	NYSE	FR	Thu, Jul 14, 1994	23.38	23.63	23.38	23.63
13	NYSE	FR	Wed, Jul 13, 1994	23.50	23.63	23.38	23.38
12	NYSE	FR	Tue, Jul 12, 1994	23.50	23.50	23.50	23.50
11	NYSE	FR	Mon, Jul 11, 1994	23.50	23.63	23.50	23.50
10	NYSE	FR	Fri, Jul 8, 1994	23.50	23.63	23.50	23.50
9	NYSE	FR	Thu, Jul 7, 1994	23.50	23.63	23.50	23.50
8	NYSE	FR	Wed, Jul 6, 1994	23.63	23.63	23.50	23.50
7	NYSE	FR	Tue, Jul 5, 1994	23.75	23.75	23.63	23.63
6	NYSE	FR	Fri, Jul 1, 1994	23.50	23.75	23.50	23.63
5	NYSE	FR	Thu, Jun 30, 1994	23.63	23.75	23.63	23.63
4	NYSE	FR	Wed, Jun 29, 1994	23.50	23.63	23.50	23.63
3	NYSE	FR	Tue, Jun 28, 1994	23.50	23.63	23.50	23.63
2	NYSE	FR	Mon, Jun 27, 1994	23.50	23.63	23.50	23.63
1	NYSE	FR	Fri, Jun 24, 1994	23.63	23.75	23.50	23.63
#	Exchange	Symbol	Date	Open	High	Low	Close

First Industrial Realty Trust Inc NYSE:FR 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