Orix Corp Ads Common Stock NYSE:IX Historical Prices

Below are the 6315 trading days of historical prices for IX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6315	NYSE	IX	Fri, Mar 1, 2024	105.24	106.35	105.10	105.95
6314	NYSE	IX	Thu, Feb 29, 2024	104.96	105.21	104.65	105.21
6313	NYSE	IX	Wed, Feb 28, 2024	104.89	105.57	104.50	105.09
6312	NYSE	IX	Tue, Feb 27, 2024	104.73	105.72	104.51	105.09
6311	NYSE	IX	Mon, Feb 26, 2024	105.04	105.30	100.82	104.53
6310	NYSE	IX	Fri, Feb 23, 2024	104.46	104.46	103.59	103.97
6309	NYSE	IX	Thu, Feb 22, 2024	102.88	105.00	102.88	104.46
6308	NYSE	IX	Wed, Feb 21, 2024	102.74	103.25	100.82	103.21
6307	NYSE	IX	Tue, Feb 20, 2024	102.84	102.84	101.04	102.30
6306	NYSE	IX	Fri, Feb 16, 2024	100.45	101.45	100.45	100.92
6305	NYSE	IX	Thu, Feb 15, 2024	99.96	100.52	99.75	100.52
6304	NYSE	IX	Wed, Feb 14, 2024	99.22	99.90	99.22	99.90
6303	NYSE	IX	Tue, Feb 13, 2024	100.17	100.48	99.18	99.56
6302	NYSE	IX	Mon, Feb 12, 2024	101.22	102.15	101.16	101.80
6301	NYSE	IX	Fri, Feb 9, 2024	100.73	101.39	100.73	101.39
6300	NYSE	IX	Thu, Feb 8, 2024	100.83	100.98	100.09	100.73
6299	NYSE	IX	Wed, Feb 7, 2024	96.51	97.47	96.51	97.47
6298	NYSE	IX	Tue, Feb 6, 2024	95.85	96.37	95.28	96.37
6297	NYSE	IX	Mon, Feb 5, 2024	96.32	96.74	95.80	96.40
6296	NYSE	IX	Fri, Feb 2, 2024	95.80	96.16	95.47	96.15
6295	NYSE	IX	Thu, Feb 1, 2024	96.13	96.81	95.32	96.76
6294	NYSE	IX	Wed, Jan 31, 2024	97.35	97.62	94.78	95.54
6293	NYSE	IX	Tue, Jan 30, 2024	95.88	96.29	95.29	95.71
6292	NYSE	IX	Mon, Jan 29, 2024	96.52	97.30	96.43	96.81
6291	NYSE	IX	Fri, Jan 26, 2024	96.23	96.80	95.66	96.20
6290	NYSE	IX	Thu, Jan 25, 2024	96.73	96.94	95.33	96.78
6289	NYSE	IX	Wed, Jan 24, 2024	96.94	97.80	95.95	96.25
6288	NYSE	IX	Tue, Jan 23, 2024	96.19	96.62	95.78	95.97
6287	NYSE	IX	Mon, Jan 22, 2024	96.37	97.31	96.01	96.54
6286	NYSE	IX	Fri, Jan 19, 2024	94.34	94.98	93.98	94.85
6285	NYSE	IX	Thu, Jan 18, 2024	94.37	95.20	94.30	95.16
6284	NYSE	IX	Wed, Jan 17, 2024	93.97	94.32	93.71	94.05
6283	NYSE	IX	Tue, Jan 16, 2024	96.19	96.39	95.32	96.07
6282	NYSE	IX	Fri, Jan 12, 2024	96.00	96.50	95.64	95.90
6281	NYSE	IX	Thu, Jan 11, 2024	96.02	96.60	95.79	96.25
6280	NYSE	IX	Wed, Jan 10, 2024	95.64	96.48	95.58	95.90
6279	NYSE	IX	Tue, Jan 9, 2024	95.52	96.23	94.91	95.39
6278	NYSE	IX	Mon, Jan 8, 2024	96.51	97.32	95.62	97.02
6277	NYSE	IX	Fri, Jan 5, 2024	94.99	97.81	94.83	96.27
6276	NYSE	IX	Thu, Jan 4, 2024	92.60	94.05	92.60	93.30
6275	NYSE	IX	Wed, Jan 3, 2024	92.02	92.50	91.52	92.09
6274	NYSE	IX	Tue, Jan 2, 2024	92.51	93.33	91.92	92.38
6273	NYSE	IX	Fri, Dec 29, 2023	93.69	93.87	93.34	93.39
6272	NYSE	IX	Thu, Dec 28, 2023	93.13	93.65	93.09	93.23
6271	NYSE	IX	Wed, Dec 27, 2023	92.64	92.64	91.99	92.41
6270	NYSE	IX	Tue, Dec 26, 2023	92.74	93.21	92.37	92.88
6269	NYSE	IX	Fri, Dec 22, 2023	92.90	93.76	92.89	93.05
6268	NYSE	IX	Thu, Dec 21, 2023	92.38	93.40	92.25	93.14
6267	NYSE	IX	Wed, Dec 20, 2023	92.62	92.95	91.75	91.86
6266	NYSE	IX	Tue, Dec 19, 2023	91.73	93.50	91.67	91.99
6265	NYSE	IX	Mon, Dec 18, 2023	92.04	92.04	91.18	91.77
6264	NYSE	IX	Fri, Dec 15, 2023	93.13	93.13	91.88	92.22
6263	NYSE	IX	Thu, Dec 14, 2023	93.34	93.69	92.71	93.11
6262	NYSE	IX	Wed, Dec 13, 2023	90.68	91.98	89.90	91.52
6261	NYSE	IX	Tue, Dec 12, 2023	91.34	91.38	90.71	91.01
6260	NYSE	IX	Mon, Dec 11, 2023	92.04	94.88	91.38	92.21
6259	NYSE	IX	Fri, Dec 8, 2023	93.54	94.03	93.30	94.03
6258	NYSE	IX	Thu, Dec 7, 2023	93.29	94.72	93.17	94.27
6257	NYSE	IX	Wed, Dec 6, 2023	93.47	93.47	92.81	92.87
6256	NYSE	IX	Tue, Dec 5, 2023	91.77	91.85	91.29	91.43
6255	NYSE	IX	Mon, Dec 4, 2023	91.73	91.81	90.66	91.55
6254	NYSE	IX	Fri, Dec 1, 2023	91.28	92.42	91.18	92.37
6253	NYSE	IX	Thu, Nov 30, 2023	91.57	91.59	90.95	91.44
6252	NYSE	IX	Wed, Nov 29, 2023	91.24	91.60	90.91	91.13
6251	NYSE	IX	Tue, Nov 28, 2023	91.37	91.98	90.81	91.52
6250	NYSE	IX	Mon, Nov 27, 2023	91.78	92.02	91.62	91.81
6249	NYSE	IX	Fri, Nov 24, 2023	90.82	91.43	90.14	91.43
6248	NYSE	IX	Wed, Nov 22, 2023	91.13	91.19	90.66	90.89
6247	NYSE	IX	Tue, Nov 21, 2023	90.35	90.51	89.69	90.35
6246	NYSE	IX	Mon, Nov 20, 2023	90.27	90.99	90.27	90.86
6245	NYSE	IX	Fri, Nov 17, 2023	90.09	90.44	89.72	90.31
6244	NYSE	IX	Thu, Nov 16, 2023	89.12	89.45	88.28	88.98
6243	NYSE	IX	Wed, Nov 15, 2023	89.67	89.99	89.39	89.39
6242	NYSE	IX	Tue, Nov 14, 2023	88.88	90.51	88.88	90.38
6241	NYSE	IX	Mon, Nov 13, 2023	88.17	88.92	87.87	88.27
6240	NYSE	IX	Fri, Nov 10, 2023	87.85	88.88	87.26	88.77
6239	NYSE	IX	Thu, Nov 9, 2023	88.08	88.16	86.79	87.13
6238	NYSE	IX	Wed, Nov 8, 2023	87.55	87.55	86.05	86.42
6237	NYSE	IX	Tue, Nov 7, 2023	88.27	88.50	87.74	88.36
6236	NYSE	IX	Mon, Nov 6, 2023	90.85	92.25	89.87	90.23
6235	NYSE	IX	Fri, Nov 3, 2023	89.98	90.83	89.37	90.09
6234	NYSE	IX	Thu, Nov 2, 2023	88.50	89.82	88.11	88.96
6233	NYSE	IX	Wed, Nov 1, 2023	91.90	91.90	90.30	91.00
6232	NYSE	IX	Tue, Oct 31, 2023	91.21	91.91	90.75	91.60
6231	NYSE	IX	Mon, Oct 30, 2023	89.81	90.46	89.41	90.24
6230	NYSE	IX	Fri, Oct 27, 2023	90.56	90.56	89.42	89.59
6229	NYSE	IX	Thu, Oct 26, 2023	88.90	89.20	88.29	88.69
6228	NYSE	IX	Wed, Oct 25, 2023	90.20	90.20	89.12	89.12
6227	NYSE	IX	Tue, Oct 24, 2023	90.44	90.56	89.77	90.34
6226	NYSE	IX	Mon, Oct 23, 2023	89.16	89.74	88.66	89.19
6225	NYSE	IX	Fri, Oct 20, 2023	90.18	90.23	89.11	89.14
6224	NYSE	IX	Thu, Oct 19, 2023	89.95	90.65	89.20	89.38
6223	NYSE	IX	Wed, Oct 18, 2023	90.62	90.63	89.57	89.67
6222	NYSE	IX	Tue, Oct 17, 2023	90.42	91.69	90.25	91.12
6221	NYSE	IX	Mon, Oct 16, 2023	90.43	91.77	90.43	90.95
6220	NYSE	IX	Fri, Oct 13, 2023	91.62	91.96	90.62	91.01
6219	NYSE	IX	Thu, Oct 12, 2023	93.58	93.58	91.80	92.38
6218	NYSE	IX	Wed, Oct 11, 2023	93.04	93.04	92.18	92.80
6217	NYSE	IX	Tue, Oct 10, 2023	93.13	93.47	92.66	92.85
6216	NYSE	IX	Mon, Oct 9, 2023	90.82	91.73	90.39	91.53
6215	NYSE	IX	Fri, Oct 6, 2023	90.64	91.84	90.09	91.29
6214	NYSE	IX	Thu, Oct 5, 2023	90.53	90.60	89.74	90.23
6213	NYSE	IX	Wed, Oct 4, 2023	87.44	87.79	86.59	87.40
6212	NYSE	IX	Tue, Oct 3, 2023	90.05	90.94	89.44	89.67
6211	NYSE	IX	Mon, Oct 2, 2023	92.79	93.75	91.76	92.32
6210	NYSE	IX	Fri, Sep 29, 2023	94.93	94.93	93.25	93.88
6209	NYSE	IX	Thu, Sep 28, 2023	94.92	96.30	94.22	95.63
6208	NYSE	IX	Wed, Sep 27, 2023	97.46	98.15	96.37	97.01
6207	NYSE	IX	Tue, Sep 26, 2023	96.88	97.73	95.59	96.42
6206	NYSE	IX	Mon, Sep 25, 2023	97.14	97.74	96.90	97.33
6205	NYSE	IX	Fri, Sep 22, 2023	98.21	98.57	97.47	97.63
6204	NYSE	IX	Thu, Sep 21, 2023	97.75	98.25	96.85	96.93
6203	NYSE	IX	Wed, Sep 20, 2023	99.83	100.53	98.98	99.05
6202	NYSE	IX	Tue, Sep 19, 2023	101.12	101.56	100.88	101.39
6201	NYSE	IX	Mon, Sep 18, 2023	99.70	99.70	98.22	99.28
6200	NYSE	IX	Fri, Sep 15, 2023	100.11	100.71	99.42	99.67
6199	NYSE	IX	Thu, Sep 14, 2023	99.10	99.98	98.96	99.93
6198	NYSE	IX	Wed, Sep 13, 2023	96.50	97.12	96.50	97.00
6197	NYSE	IX	Tue, Sep 12, 2023	95.69	96.07	95.52	95.99
6196	NYSE	IX	Mon, Sep 11, 2023	96.78	98.93	96.61	97.16
6195	NYSE	IX	Fri, Sep 8, 2023	97.06	97.06	96.08	96.51
6194	NYSE	IX	Thu, Sep 7, 2023	97.60	98.08	97.54	98.00
6193	NYSE	IX	Wed, Sep 6, 2023	97.06	97.37	96.37	97.03
6192	NYSE	IX	Tue, Sep 5, 2023	95.58	95.64	94.51	95.11
6191	NYSE	IX	Fri, Sep 1, 2023	94.86	94.86	93.67	94.22
6190	NYSE	IX	Thu, Aug 31, 2023	93.17	93.23	92.61	92.90
6189	NYSE	IX	Wed, Aug 30, 2023	92.33	92.49	92.08	92.26
6188	NYSE	IX	Tue, Aug 29, 2023	90.73	91.77	90.73	91.77
6187	NYSE	IX	Mon, Aug 28, 2023	91.20	91.70	90.99	91.40
6186	NYSE	IX	Fri, Aug 25, 2023	90.33	90.79	89.73	90.50
6185	NYSE	IX	Thu, Aug 24, 2023	90.80	90.93	89.94	90.31
6184	NYSE	IX	Wed, Aug 23, 2023	90.54	90.89	90.39	90.75
6183	NYSE	IX	Tue, Aug 22, 2023	89.72	89.73	89.15	89.60
6182	NYSE	IX	Mon, Aug 21, 2023	89.32	89.32	88.76	89.28
6181	NYSE	IX	Fri, Aug 18, 2023	87.49	90.29	87.49	88.53
6180	NYSE	IX	Thu, Aug 17, 2023	88.52	88.52	87.72	87.76
6179	NYSE	IX	Wed, Aug 16, 2023	87.70	87.96	87.28	87.39
6178	NYSE	IX	Tue, Aug 15, 2023	89.57	89.57	88.49	88.61
6177	NYSE	IX	Mon, Aug 14, 2023	89.48	89.48	88.46	88.85
6176	NYSE	IX	Fri, Aug 11, 2023	89.61	89.61	89.01	89.26
6175	NYSE	IX	Thu, Aug 10, 2023	90.76	91.08	89.39	89.58
6174	NYSE	IX	Wed, Aug 9, 2023	90.06	90.53	89.30	89.52
6173	NYSE	IX	Tue, Aug 8, 2023	90.77	90.77	89.94	90.40
6172	NYSE	IX	Mon, Aug 7, 2023	91.52	91.83	91.17	91.45
6171	NYSE	IX	Fri, Aug 4, 2023	93.14	93.14	91.89	92.32
6170	NYSE	IX	Thu, Aug 3, 2023	91.95	92.91	91.95	92.60
6169	NYSE	IX	Wed, Aug 2, 2023	93.74	93.84	93.02	93.22
6168	NYSE	IX	Tue, Aug 1, 2023	95.60	95.87	95.26	95.38
6167	NYSE	IX	Mon, Jul 31, 2023	96.71	96.71	96.26	96.38
6166	NYSE	IX	Fri, Jul 28, 2023	96.54	97.17	96.24	96.62
6165	NYSE	IX	Thu, Jul 27, 2023	95.35	96.14	95.25	95.48
6164	NYSE	IX	Wed, Jul 26, 2023	93.90	94.50	93.90	94.45
6163	NYSE	IX	Tue, Jul 25, 2023	93.64	94.56	93.64	94.24
6162	NYSE	IX	Mon, Jul 24, 2023	93.11	93.67	92.94	93.17
6161	NYSE	IX	Fri, Jul 21, 2023	93.17	93.23	92.56	92.98
6160	NYSE	IX	Thu, Jul 20, 2023	92.89	93.26	92.79	93.25
6159	NYSE	IX	Wed, Jul 19, 2023	93.88	93.91	93.42	93.66
6158	NYSE	IX	Tue, Jul 18, 2023	93.07	93.64	92.85	93.52
6157	NYSE	IX	Mon, Jul 17, 2023	92.37	92.53	92.03	92.36
6156	NYSE	IX	Fri, Jul 14, 2023	93.03	93.12	92.32	92.38
6155	NYSE	IX	Thu, Jul 13, 2023	92.46	92.93	92.19	92.61
6154	NYSE	IX	Wed, Jul 12, 2023	91.40	92.28	91.19	91.79
6153	NYSE	IX	Tue, Jul 11, 2023	90.39	91.07	90.28	91.03
6152	NYSE	IX	Mon, Jul 10, 2023	89.81	90.36	89.81	90.14
6151	NYSE	IX	Fri, Jul 7, 2023	89.75	91.15	89.75	90.85
6150	NYSE	IX	Thu, Jul 6, 2023	89.94	89.94	88.90	89.44
6149	NYSE	IX	Wed, Jul 5, 2023	91.24	91.51	91.10	91.24
6148	NYSE	IX	Mon, Jul 3, 2023	91.88	92.16	91.51	91.72
6147	NYSE	IX	Fri, Jun 30, 2023	91.02	91.45	90.94	91.21
6146	NYSE	IX	Thu, Jun 29, 2023	90.80	91.19	90.73	91.13
6145	NYSE	IX	Wed, Jun 28, 2023	91.97	92.03	91.60	91.96
6144	NYSE	IX	Tue, Jun 27, 2023	89.32	90.93	88.96	90.33
6143	NYSE	IX	Mon, Jun 26, 2023	88.64	89.22	88.63	88.88
6142	NYSE	IX	Fri, Jun 23, 2023	89.87	89.88	88.97	89.07
6141	NYSE	IX	Thu, Jun 22, 2023	91.96	91.98	91.32	91.40
6140	NYSE	IX	Wed, Jun 21, 2023	88.80	89.91	88.80	89.68
6139	NYSE	IX	Tue, Jun 20, 2023	88.20	88.40	87.38	87.90
6138	NYSE	IX	Fri, Jun 16, 2023	89.21	89.53	88.97	89.33
6137	NYSE	IX	Thu, Jun 15, 2023	89.78	90.60	89.68	90.56
6136	NYSE	IX	Wed, Jun 14, 2023	90.73	91.03	89.80	90.50
6135	NYSE	IX	Tue, Jun 13, 2023	89.44	90.25	89.44	89.65
6134	NYSE	IX	Mon, Jun 12, 2023	88.41	89.23	88.11	88.79
6133	NYSE	IX	Fri, Jun 9, 2023	88.47	88.51	88.11	88.48
6132	NYSE	IX	Thu, Jun 8, 2023	87.54	88.16	87.39	88.09
6131	NYSE	IX	Wed, Jun 7, 2023	88.72	88.72	88.04	88.21
6130	NYSE	IX	Tue, Jun 6, 2023	88.92	89.68	88.92	89.48
6129	NYSE	IX	Mon, Jun 5, 2023	88.80	88.50	87.85	88.03
6128	NYSE	IX	Fri, Jun 2, 2023	87.78	88.67	87.70	88.43
6127	NYSE	IX	Thu, Jun 1, 2023	85.38	86.39	85.38	86.27
6126	NYSE	IX	Wed, May 31, 2023	83.75	84.48	83.56	84.40
6125	NYSE	IX	Tue, May 30, 2023	84.60	84.60	84.01	84.13
6124	NYSE	IX	Fri, May 26, 2023	84.71	85.49	84.71	85.04
6123	NYSE	IX	Thu, May 25, 2023	84.98	84.98	84.35	84.66
6122	NYSE	IX	Wed, May 24, 2023	85.06	85.08	84.29	84.34
6121	NYSE	IX	Tue, May 23, 2023	85.91	86.22	85.28	85.49
6120	NYSE	IX	Mon, May 22, 2023	86.36	86.62	86.00	86.46
6119	NYSE	IX	Fri, May 19, 2023	87.46	87.47	86.91	87.34
6118	NYSE	IX	Thu, May 18, 2023	88.82	89.02	88.30	88.69
6117	NYSE	IX	Wed, May 17, 2023	87.82	89.17	87.50	88.95
6116	NYSE	IX	Tue, May 16, 2023	87.80	88.40	87.58	88.00
6115	NYSE	IX	Mon, May 15, 2023	87.01	88.21	86.84	87.97
6114	NYSE	IX	Fri, May 12, 2023	85.68	85.68	84.62	85.12
6113	NYSE	IX	Thu, May 11, 2023	87.26	87.26	86.32	86.52
6112	NYSE	IX	Wed, May 10, 2023	87.69	88.98	87.69	88.78
6111	NYSE	IX	Tue, May 9, 2023	85.73	86.37	85.73	86.21
6110	NYSE	IX	Mon, May 8, 2023	85.30	85.65	85.05	85.19
6109	NYSE	IX	Fri, May 5, 2023	84.15	85.97	84.15	85.94
6108	NYSE	IX	Thu, May 4, 2023	83.67	84.16	83.04	83.73
6107	NYSE	IX	Wed, May 3, 2023	83.89	84.50	83.37	83.40
6106	NYSE	IX	Tue, May 2, 2023	83.76	83.76	82.67	83.49
6105	NYSE	IX	Mon, May 1, 2023	85.36	85.51	84.92	85.22
6104	NYSE	IX	Fri, Apr 28, 2023	85.20	85.31	84.55	85.31
6103	NYSE	IX	Thu, Apr 27, 2023	85.17	85.93	85.10	85.93
6102	NYSE	IX	Wed, Apr 26, 2023	84.59	84.70	83.90	84.12
6101	NYSE	IX	Tue, Apr 25, 2023	85.54	85.54	84.49	84.58
6100	NYSE	IX	Mon, Apr 24, 2023	85.12	85.74	85.01	85.59
6099	NYSE	IX	Fri, Apr 21, 2023	86.30	86.34	85.13	85.71
6098	NYSE	IX	Thu, Apr 20, 2023	85.73	86.43	85.73	86.24
6097	NYSE	IX	Wed, Apr 19, 2023	86.19	86.25	85.85	86.23
6096	NYSE	IX	Tue, Apr 18, 2023	86.30	86.43	86.01	86.34
6095	NYSE	IX	Mon, Apr 17, 2023	86.15	86.53	86.00	86.34
6094	NYSE	IX	Fri, Apr 14, 2023	85.45	85.78	84.72	85.43
6093	NYSE	IX	Thu, Apr 13, 2023	85.37	85.99	85.06	85.53
6092	NYSE	IX	Wed, Apr 12, 2023	83.57	84.56	83.57	83.76
6091	NYSE	IX	Tue, Apr 11, 2023	82.35	82.75	82.20	82.61
6090	NYSE	IX	Mon, Apr 10, 2023	81.24	81.95	81.05	81.89
6089	NYSE	IX	Thu, Apr 6, 2023	81.63	82.25	81.52	81.94
6088	NYSE	IX	Wed, Apr 5, 2023	82.42	82.66	81.33	81.81
6087	NYSE	IX	Tue, Apr 4, 2023	83.29	83.57	82.67	82.86
6086	NYSE	IX	Mon, Apr 3, 2023	83.19	83.83	83.12	83.60
6085	NYSE	IX	Fri, Mar 31, 2023	82.04	82.50	81.57	82.08
6084	NYSE	IX	Thu, Mar 30, 2023	81.73	81.95	81.37	81.59
6083	NYSE	IX	Wed, Mar 29, 2023	83.46	83.89	83.14	83.57
6082	NYSE	IX	Tue, Mar 28, 2023	82.84	83.56	82.77	83.44
6081	NYSE	IX	Mon, Mar 27, 2023	81.82	82.21	81.68	82.14
6080	NYSE	IX	Fri, Mar 24, 2023	81.19	82.48	80.55	82.45
6079	NYSE	IX	Thu, Mar 23, 2023	82.87	83.45	81.52	82.06
6078	NYSE	IX	Wed, Mar 22, 2023	82.50	83.45	82.09	82.36
6077	NYSE	IX	Tue, Mar 21, 2023	80.72	82.01	80.72	81.45
6076	NYSE	IX	Mon, Mar 20, 2023	80.01	80.80	79.64	80.28
6075	NYSE	IX	Fri, Mar 17, 2023	81.33	81.33	79.72	80.15
6074	NYSE	IX	Thu, Mar 16, 2023	79.86	81.83	79.86	81.26
6073	NYSE	IX	Wed, Mar 15, 2023	82.66	82.66	80.99	81.57
6072	NYSE	IX	Tue, Mar 14, 2023	83.44	83.51	82.36	83.08
6071	NYSE	IX	Mon, Mar 13, 2023	86.05	86.05	84.73	84.81
6070	NYSE	IX	Fri, Mar 10, 2023	88.27	88.56	86.81	87.02
6069	NYSE	IX	Thu, Mar 9, 2023	89.35	89.72	88.22	88.40
6068	NYSE	IX	Wed, Mar 8, 2023	89.23	89.56	88.82	89.42
6067	NYSE	IX	Tue, Mar 7, 2023	90.36	90.60	88.94	89.13
6066	NYSE	IX	Mon, Mar 6, 2023	90.98	91.11	90.48	90.69
6065	NYSE	IX	Fri, Mar 3, 2023	90.53	91.46	90.21	91.45
6064	NYSE	IX	Thu, Mar 2, 2023	89.07	89.53	88.80	89.47
6063	NYSE	IX	Wed, Mar 1, 2023	89.61	89.79	89.39	89.67
6062	NYSE	IX	Tue, Feb 28, 2023	89.59	89.97	89.09	89.38
6061	NYSE	IX	Mon, Feb 27, 2023	89.78	89.78	89.06	89.37
6060	NYSE	IX	Fri, Feb 24, 2023	88.17	88.18	87.15	88.03
6059	NYSE	IX	Thu, Feb 23, 2023	88.46	89.15	88.17	89.01
6058	NYSE	IX	Wed, Feb 22, 2023	88.80	88.80	88.04	88.50
6057	NYSE	IX	Tue, Feb 21, 2023	89.68	89.76	89.11	89.24
6056	NYSE	IX	Fri, Feb 17, 2023	87.57	88.03	87.40	87.91
6055	NYSE	IX	Thu, Feb 16, 2023	87.67	88.23	87.26	87.80
6054	NYSE	IX	Wed, Feb 15, 2023	88.23	88.75	88.06	88.71
6053	NYSE	IX	Tue, Feb 14, 2023	89.48	89.79	88.78	89.31
6052	NYSE	IX	Mon, Feb 13, 2023	89.22	90.07	89.22	89.99
6051	NYSE	IX	Fri, Feb 10, 2023	89.65	89.71	89.10	89.61
6050	NYSE	IX	Thu, Feb 9, 2023	90.13	90.53	88.93	89.16
6049	NYSE	IX	Wed, Feb 8, 2023	88.57	88.61	87.96	88.43
6048	NYSE	IX	Tue, Feb 7, 2023	87.51	89.09	87.46	88.97
6047	NYSE	IX	Mon, Feb 6, 2023	86.90	87.18	85.88	86.00
6046	NYSE	IX	Fri, Feb 3, 2023	85.78	86.69	85.78	86.30
6045	NYSE	IX	Thu, Feb 2, 2023	87.33	87.43	86.75	86.89
6044	NYSE	IX	Wed, Feb 1, 2023	87.23	88.23	86.58	87.61
6043	NYSE	IX	Tue, Jan 31, 2023	87.52	88.21	87.38	87.92
6042	NYSE	IX	Mon, Jan 30, 2023	87.02	87.32	86.50	87.13
6041	NYSE	IX	Fri, Jan 27, 2023	87.70	88.07	87.19	87.72
6040	NYSE	IX	Thu, Jan 26, 2023	86.96	87.48	86.56	87.47
6039	NYSE	IX	Wed, Jan 25, 2023	86.99	87.40	86.73	87.35
6038	NYSE	IX	Tue, Jan 24, 2023	85.74	87.09	85.73	86.88
6037	NYSE	IX	Mon, Jan 23, 2023	85.50	86.15	85.34	85.74
6036	NYSE	IX	Fri, Jan 20, 2023	85.22	86.12	84.86	86.07
6035	NYSE	IX	Thu, Jan 19, 2023	85.73	86.46	83.79	86.14
6034	NYSE	IX	Wed, Jan 18, 2023	87.39	87.44	86.04	86.25
6033	NYSE	IX	Tue, Jan 17, 2023	86.01	86.95	86.01	86.63
6032	NYSE	IX	Fri, Jan 13, 2023	82.59	83.32	82.41	83.11
6031	NYSE	IX	Thu, Jan 12, 2023	81.56	82.42	80.98	82.41
6030	NYSE	IX	Wed, Jan 11, 2023	80.75	80.88	80.55	80.78
6029	NYSE	IX	Tue, Jan 10, 2023	79.06	79.97	78.98	79.77
6028	NYSE	IX	Mon, Jan 9, 2023	80.81	81.83	80.71	80.79
6027	NYSE	IX	Fri, Jan 6, 2023	79.00	80.86	78.72	80.79
6026	NYSE	IX	Thu, Jan 5, 2023	79.60	79.64	79.10	79.32
6025	NYSE	IX	Wed, Jan 4, 2023	81.24	81.24	79.92	80.57
6024	NYSE	IX	Tue, Jan 3, 2023	81.28	81.67	80.68	81.03
6023	NYSE	IX	Fri, Dec 30, 2022	80.13	80.84	80.01	80.52
6022	NYSE	IX	Thu, Dec 29, 2022	80.24	81.22	79.80	81.02
6021	NYSE	IX	Wed, Dec 28, 2022	80.64	81.11	79.35	79.61
6020	NYSE	IX	Tue, Dec 27, 2022	80.98	81.06	80.30	81.01
6019	NYSE	IX	Fri, Dec 23, 2022	80.84	81.31	80.64	81.29
6018	NYSE	IX	Thu, Dec 22, 2022	80.84	80.91	79.14	80.46
6017	NYSE	IX	Wed, Dec 21, 2022	80.26	81.23	79.48	80.76
6016	NYSE	IX	Tue, Dec 20, 2022	80.05	81.54	79.92	81.20
6015	NYSE	IX	Mon, Dec 19, 2022	78.59	79.42	78.59	79.00
6014	NYSE	IX	Fri, Dec 16, 2022	78.70	79.13	78.16	78.75
6013	NYSE	IX	Thu, Dec 15, 2022	81.22	81.28	79.72	79.83
6012	NYSE	IX	Wed, Dec 14, 2022	82.51	82.72	81.08	82.05
6011	NYSE	IX	Tue, Dec 13, 2022	82.87	83.23	81.94	81.98
6010	NYSE	IX	Mon, Dec 12, 2022	80.34	80.69	80.14	80.51
6009	NYSE	IX	Fri, Dec 9, 2022	79.76	79.89	79.31	79.46
6008	NYSE	IX	Thu, Dec 8, 2022	79.30	79.59	78.93	79.39
6007	NYSE	IX	Wed, Dec 7, 2022	79.74	80.43	79.74	80.12
6006	NYSE	IX	Tue, Dec 6, 2022	78.95	79.17	77.93	78.65
6005	NYSE	IX	Mon, Dec 5, 2022	79.49	79.71	77.96	78.34
6004	NYSE	IX	Fri, Dec 2, 2022	79.80	80.35	79.50	80.19
6003	NYSE	IX	Thu, Dec 1, 2022	81.27	81.36	80.27	80.94
6002	NYSE	IX	Wed, Nov 30, 2022	79.76	80.94	78.84	80.72
6001	NYSE	IX	Tue, Nov 29, 2022	79.77	80.13	79.59	79.85
6000	NYSE	IX	Mon, Nov 28, 2022	80.03	80.64	79.40	79.67
5999	NYSE	IX	Fri, Nov 25, 2022	80.08	80.85	79.85	80.69
5998	NYSE	IX	Wed, Nov 23, 2022	77.39	78.47	77.39	78.44
5997	NYSE	IX	Tue, Nov 22, 2022	77.16	77.79	77.15	77.44
5996	NYSE	IX	Mon, Nov 21, 2022	76.26	76.61	76.06	76.44
5995	NYSE	IX	Fri, Nov 18, 2022	76.60	76.60	75.75	75.97
5994	NYSE	IX	Thu, Nov 17, 2022	75.35	76.53	75.35	76.34
5993	NYSE	IX	Wed, Nov 16, 2022	74.93	75.44	74.29	74.68
5992	NYSE	IX	Tue, Nov 15, 2022	76.47	76.48	75.16	75.49
5991	NYSE	IX	Mon, Nov 14, 2022	75.19	76.33	75.19	75.30
5990	NYSE	IX	Fri, Nov 11, 2022	76.37	76.96	75.86	76.64
5989	NYSE	IX	Thu, Nov 10, 2022	72.72	74.58	72.72	74.58
5988	NYSE	IX	Wed, Nov 9, 2022	71.15	71.47	70.33	70.60
5987	NYSE	IX	Tue, Nov 8, 2022	70.10	72.25	70.10	71.81
5986	NYSE	IX	Mon, Nov 7, 2022	72.25	72.25	68.78	68.87
5985	NYSE	IX	Fri, Nov 4, 2022	73.53	74.22	73.13	74.16
5984	NYSE	IX	Thu, Nov 3, 2022	72.23	72.98	71.89	72.58
5983	NYSE	IX	Wed, Nov 2, 2022	74.17	75.01	72.96	73.18
5982	NYSE	IX	Tue, Nov 1, 2022	74.07	74.19	72.55	73.26
5981	NYSE	IX	Mon, Oct 31, 2022	73.14	73.52	72.99	73.23
5980	NYSE	IX	Fri, Oct 28, 2022	72.30	73.43	72.30	73.43
5979	NYSE	IX	Thu, Oct 27, 2022	73.07	73.56	72.26	72.35
5978	NYSE	IX	Wed, Oct 26, 2022	73.95	74.12	73.39	73.46
5977	NYSE	IX	Tue, Oct 25, 2022	71.91	72.80	71.65	72.62
5976	NYSE	IX	Mon, Oct 24, 2022	70.32	71.06	70.17	70.82
5975	NYSE	IX	Fri, Oct 21, 2022	69.25	70.91	69.03	70.88
5974	NYSE	IX	Thu, Oct 20, 2022	70.02	71.14	69.47	69.91
5973	NYSE	IX	Wed, Oct 19, 2022	70.51	70.90	69.93	70.17
5972	NYSE	IX	Tue, Oct 18, 2022	72.18	72.18	70.43	70.87
5971	NYSE	IX	Mon, Oct 17, 2022	71.53	71.71	71.00	71.50
5970	NYSE	IX	Fri, Oct 14, 2022	72.28	72.28	70.48	70.54
5969	NYSE	IX	Thu, Oct 13, 2022	69.58	71.87	69.13	71.73
5968	NYSE	IX	Wed, Oct 12, 2022	71.04	71.92	70.89	71.35
5967	NYSE	IX	Tue, Oct 11, 2022	71.13	72.44	71.11	71.37
5966	NYSE	IX	Mon, Oct 10, 2022	72.72	72.72	71.00	71.58
5965	NYSE	IX	Fri, Oct 7, 2022	72.66	73.02	72.01	72.46
5964	NYSE	IX	Thu, Oct 6, 2022	73.74	73.74	72.89	73.25
5963	NYSE	IX	Wed, Oct 5, 2022	74.21	75.03	73.82	74.48
5962	NYSE	IX	Tue, Oct 4, 2022	74.74	76.11	74.34	75.87
5961	NYSE	IX	Mon, Oct 3, 2022	71.60	73.11	71.13	72.60
5960	NYSE	IX	Fri, Sep 30, 2022	70.72	71.66	70.59	70.67
5959	NYSE	IX	Thu, Sep 29, 2022	72.53	72.53	70.65	71.82
5958	NYSE	IX	Wed, Sep 28, 2022	72.14	73.91	72.13	73.77
5957	NYSE	IX	Tue, Sep 27, 2022	73.85	73.85	72.24	72.53
5956	NYSE	IX	Mon, Sep 26, 2022	74.17	74.97	73.11	73.74
5955	NYSE	IX	Fri, Sep 23, 2022	74.75	75.66	74.57	75.40
5954	NYSE	IX	Thu, Sep 22, 2022	76.34	78.15	76.34	77.07
5953	NYSE	IX	Wed, Sep 21, 2022	77.56	78.40	76.79	76.92
5952	NYSE	IX	Tue, Sep 20, 2022	78.27	78.34	77.34	78.05
5951	NYSE	IX	Mon, Sep 19, 2022	78.15	79.60	78.15	79.44
5950	NYSE	IX	Fri, Sep 16, 2022	78.55	78.93	77.71	78.52
5949	NYSE	IX	Thu, Sep 15, 2022	78.76	79.61	78.18	78.54
5948	NYSE	IX	Wed, Sep 14, 2022	79.75	80.40	78.71	79.44
5947	NYSE	IX	Tue, Sep 13, 2022	80.85	80.85	78.44	78.73
5946	NYSE	IX	Mon, Sep 12, 2022	81.76	82.36	81.66	81.88
5945	NYSE	IX	Fri, Sep 9, 2022	80.63	81.29	80.37	81.09
5944	NYSE	IX	Thu, Sep 8, 2022	78.47	79.68	78.38	79.66
5943	NYSE	IX	Wed, Sep 7, 2022	77.97	78.62	77.42	78.62
5942	NYSE	IX	Tue, Sep 6, 2022	80.00	80.35	78.44	78.73
5941	NYSE	IX	Fri, Sep 2, 2022	81.27	81.78	80.32	80.60
5940	NYSE	IX	Thu, Sep 1, 2022	81.22	81.28	80.36	80.77
5939	NYSE	IX	Wed, Aug 31, 2022	82.68	83.33	82.31	82.35
5938	NYSE	IX	Tue, Aug 30, 2022	82.99	83.01	81.66	81.86
5937	NYSE	IX	Mon, Aug 29, 2022	82.00	83.29	81.25	82.40
5936	NYSE	IX	Fri, Aug 26, 2022	84.67	84.67	82.62	82.69
5935	NYSE	IX	Thu, Aug 25, 2022	84.24	85.04	84.05	84.94
5934	NYSE	IX	Wed, Aug 24, 2022	82.96	83.53	82.83	83.30
5933	NYSE	IX	Tue, Aug 23, 2022	81.77	83.26	81.77	82.56
5932	NYSE	IX	Mon, Aug 22, 2022	82.21	82.21	81.18	81.28
5931	NYSE	IX	Fri, Aug 19, 2022	83.15	83.15	82.18	82.26
5930	NYSE	IX	Thu, Aug 18, 2022	84.16	84.22	83.55	83.86
5929	NYSE	IX	Wed, Aug 17, 2022	83.64	84.68	83.54	84.21
5928	NYSE	IX	Tue, Aug 16, 2022	83.48	83.71	83.05	83.42
5927	NYSE	IX	Mon, Aug 15, 2022	84.15	84.40	83.68	84.16
5926	NYSE	IX	Fri, Aug 12, 2022	84.40	85.07	84.18	84.87
5925	NYSE	IX	Thu, Aug 11, 2022	83.52	84.71	83.52	84.44
5924	NYSE	IX	Wed, Aug 10, 2022	83.28	84.37	83.24	83.58
5923	NYSE	IX	Tue, Aug 9, 2022	82.18	82.41	81.06	81.47
5922	NYSE	IX	Mon, Aug 8, 2022	83.18	83.34	82.32	82.32
5921	NYSE	IX	Fri, Aug 5, 2022	83.19	83.19	82.15	82.51
5920	NYSE	IX	Thu, Aug 4, 2022	84.04	84.49	83.57	83.70
5919	NYSE	IX	Wed, Aug 3, 2022	88.01	88.01	85.08	85.84
5918	NYSE	IX	Tue, Aug 2, 2022	88.95	88.95	87.31	87.31
5917	NYSE	IX	Mon, Aug 1, 2022	89.75	89.93	89.16	89.78
5916	NYSE	IX	Fri, Jul 29, 2022	87.83	88.87	87.54	88.76
5915	NYSE	IX	Thu, Jul 28, 2022	85.96	86.67	85.40	86.67
5914	NYSE	IX	Wed, Jul 27, 2022	84.49	85.51	84.01	85.32
5913	NYSE	IX	Tue, Jul 26, 2022	84.58	85.07	84.07	84.09
5912	NYSE	IX	Mon, Jul 25, 2022	83.21	84.35	82.45	84.25
5911	NYSE	IX	Fri, Jul 22, 2022	84.32	84.65	83.66	84.04
5910	NYSE	IX	Thu, Jul 21, 2022	82.99	83.85	82.99	83.84
5909	NYSE	IX	Wed, Jul 20, 2022	83.01	83.51	82.80	83.32
5908	NYSE	IX	Tue, Jul 19, 2022	82.74	83.85	82.15	83.56
5907	NYSE	IX	Mon, Jul 18, 2022	82.26	82.52	80.79	80.96
5906	NYSE	IX	Fri, Jul 15, 2022	81.50	82.03	80.36	81.93
5905	NYSE	IX	Thu, Jul 14, 2022	82.18	82.18	81.14	81.73
5904	NYSE	IX	Wed, Jul 13, 2022	82.67	83.70	82.38	83.54
5903	NYSE	IX	Tue, Jul 12, 2022	82.75	83.63	82.70	83.11
5902	NYSE	IX	Mon, Jul 11, 2022	83.79	84.27	83.30	83.40
5901	NYSE	IX	Fri, Jul 8, 2022	82.68	83.94	82.68	83.77
5900	NYSE	IX	Thu, Jul 7, 2022	81.92	82.71	81.88	82.27
5899	NYSE	IX	Wed, Jul 6, 2022	83.27	83.27	80.72	81.41
5898	NYSE	IX	Tue, Jul 5, 2022	83.81	84.45	82.97	84.45
5897	NYSE	IX	Fri, Jul 1, 2022	83.11	84.76	83.11	84.68
5896	NYSE	IX	Thu, Jun 30, 2022	83.90	84.25	83.10	84.16
5895	NYSE	IX	Wed, Jun 29, 2022	86.39	86.39	85.80	85.85
5894	NYSE	IX	Tue, Jun 28, 2022	87.49	88.18	86.45	86.52
5893	NYSE	IX	Mon, Jun 27, 2022	87.09	87.17	86.51	86.77
5892	NYSE	IX	Fri, Jun 24, 2022	85.87	87.53	85.87	87.48
5891	NYSE	IX	Thu, Jun 23, 2022	86.66	86.90	85.68	86.07
5890	NYSE	IX	Wed, Jun 22, 2022	85.51	86.82	85.45	86.03
5889	NYSE	IX	Tue, Jun 21, 2022	86.25	87.19	86.25	87.11
5888	NYSE	IX	Fri, Jun 17, 2022	84.48	85.07	83.96	84.89
5887	NYSE	IX	Thu, Jun 16, 2022	85.74	86.14	84.83	85.65
5886	NYSE	IX	Wed, Jun 15, 2022	85.17	87.35	85.17	86.81
5885	NYSE	IX	Tue, Jun 14, 2022	85.47	86.29	84.17	84.77
5884	NYSE	IX	Mon, Jun 13, 2022	86.72	87.02	84.96	85.10
5883	NYSE	IX	Fri, Jun 10, 2022	89.67	89.67	88.20	88.31
5882	NYSE	IX	Thu, Jun 9, 2022	92.56	92.56	91.07	91.15
5881	NYSE	IX	Wed, Jun 8, 2022	93.51	93.62	92.50	92.57
5880	NYSE	IX	Tue, Jun 7, 2022	92.94	93.94	92.88	93.84
5879	NYSE	IX	Mon, Jun 6, 2022	94.81	94.95	93.51	94.12
5878	NYSE	IX	Fri, Jun 3, 2022	95.00	95.00	93.51	93.64
5877	NYSE	IX	Thu, Jun 2, 2022	95.91	97.26	95.87	97.17
5876	NYSE	IX	Wed, Jun 1, 2022	96.16	96.16	94.75	95.42
5875	NYSE	IX	Tue, May 31, 2022	95.04	95.57	94.60	95.24
5874	NYSE	IX	Fri, May 27, 2022	95.33	96.48	95.33	96.37
5873	NYSE	IX	Thu, May 26, 2022	93.77	94.84	93.77	94.75
5872	NYSE	IX	Wed, May 25, 2022	92.42	93.66	92.42	93.33
5871	NYSE	IX	Tue, May 24, 2022	92.09	92.56	91.50	92.35
5870	NYSE	IX	Mon, May 23, 2022	92.04	93.26	91.98	92.77
5869	NYSE	IX	Fri, May 20, 2022	90.37	90.63	89.31	90.22
5868	NYSE	IX	Thu, May 19, 2022	88.74	90.21	88.74	89.53
5867	NYSE	IX	Wed, May 18, 2022	89.21	89.21	87.78	87.94
5866	NYSE	IX	Tue, May 17, 2022	88.54	89.70	88.54	89.48
5865	NYSE	IX	Mon, May 16, 2022	88.73	88.84	87.34	87.58
5864	NYSE	IX	Fri, May 13, 2022	88.89	89.91	88.86	89.75
5863	NYSE	IX	Thu, May 12, 2022	86.95	87.58	85.98	87.01
5862	NYSE	IX	Wed, May 11, 2022	85.99	87.65	85.59	86.83
5861	NYSE	IX	Tue, May 10, 2022	89.36	89.42	87.39	88.06
5860	NYSE	IX	Mon, May 9, 2022	90.44	90.49	89.20	89.46
5859	NYSE	IX	Fri, May 6, 2022	92.16	92.43	91.39	91.84
5858	NYSE	IX	Thu, May 5, 2022	92.28	92.35	89.77	90.34
5857	NYSE	IX	Wed, May 4, 2022	91.89	93.19	90.84	93.01
5856	NYSE	IX	Tue, May 3, 2022	90.78	91.92	90.56	91.85
5855	NYSE	IX	Mon, May 2, 2022	90.61	90.61	89.52	90.29
5854	NYSE	IX	Fri, Apr 29, 2022	92.03	92.52	90.51	90.81
5853	NYSE	IX	Thu, Apr 28, 2022	90.34	92.24	90.29	91.83
5852	NYSE	IX	Wed, Apr 27, 2022	88.73	89.46	88.33	88.63
5851	NYSE	IX	Tue, Apr 26, 2022	91.30	91.30	89.56	89.60
5850	NYSE	IX	Mon, Apr 25, 2022	90.97	91.12	90.07	91.10
5849	NYSE	IX	Fri, Apr 22, 2022	93.08	93.09	91.55	91.67
5848	NYSE	IX	Thu, Apr 21, 2022	94.08	94.27	92.60	92.69
5847	NYSE	IX	Wed, Apr 20, 2022	94.55	94.68	93.95	94.35
5846	NYSE	IX	Tue, Apr 19, 2022	91.41	92.67	91.41	92.67
5845	NYSE	IX	Mon, Apr 18, 2022	92.47	92.73	91.90	92.21
5844	NYSE	IX	Thu, Apr 14, 2022	92.99	92.99	91.89	92.06
5843	NYSE	IX	Wed, Apr 13, 2022	91.55	91.67	90.72	91.62
5842	NYSE	IX	Tue, Apr 12, 2022	93.46	93.46	91.86	92.10
5841	NYSE	IX	Mon, Apr 11, 2022	92.26	92.91	91.88	91.97
5840	NYSE	IX	Fri, Apr 8, 2022	91.84	93.35	91.83	92.30
5839	NYSE	IX	Thu, Apr 7, 2022	93.89	93.97	92.94	93.61
5838	NYSE	IX	Wed, Apr 6, 2022	95.19	95.79	94.82	95.22
5837	NYSE	IX	Tue, Apr 5, 2022	97.56	97.69	96.05	96.07
5836	NYSE	IX	Mon, Apr 4, 2022	99.00	99.51	98.47	99.26
5835	NYSE	IX	Fri, Apr 1, 2022	101.79	102.04	101.09	101.89
5834	NYSE	IX	Thu, Mar 31, 2022	100.22	100.82	99.52	99.85
5833	NYSE	IX	Wed, Mar 30, 2022	102.33	102.65	101.48	101.77
5832	NYSE	IX	Tue, Mar 29, 2022	102.68	102.68	101.37	102.23
5831	NYSE	IX	Mon, Mar 28, 2022	101.54	102.49	101.20	101.61
5830	NYSE	IX	Fri, Mar 25, 2022	100.75	101.31	100.06	101.24
5829	NYSE	IX	Thu, Mar 24, 2022	101.80	101.80	100.59	101.60
5828	NYSE	IX	Wed, Mar 23, 2022	100.61	101.70	100.42	100.50
5827	NYSE	IX	Tue, Mar 22, 2022	101.39	102.18	101.39	102.07
5826	NYSE	IX	Mon, Mar 21, 2022	98.87	99.61	98.55	99.26
5825	NYSE	IX	Fri, Mar 18, 2022	97.87	99.15	97.73	99.10
5824	NYSE	IX	Thu, Mar 17, 2022	97.16	98.36	97.16	98.26
5823	NYSE	IX	Wed, Mar 16, 2022	97.45	98.42	96.66	98.41
5822	NYSE	IX	Tue, Mar 15, 2022	94.70	95.37	94.11	95.08
5821	NYSE	IX	Mon, Mar 14, 2022	94.21	95.39	93.81	93.96
5820	NYSE	IX	Fri, Mar 11, 2022	94.06	94.71	92.55	92.64
5819	NYSE	IX	Thu, Mar 10, 2022	91.38	92.88	91.32	92.49
5818	NYSE	IX	Wed, Mar 9, 2022	88.63	90.52	88.55	90.19
5817	NYSE	IX	Tue, Mar 8, 2022	87.00	87.50	85.00	86.21
5816	NYSE	IX	Mon, Mar 7, 2022	94.14	94.31	91.05	91.16
5815	NYSE	IX	Fri, Mar 4, 2022	96.03	96.60	95.29	95.73
5814	NYSE	IX	Thu, Mar 3, 2022	100.00	100.61	98.51	99.12
5813	NYSE	IX	Wed, Mar 2, 2022	99.78	100.84	98.54	99.58
5812	NYSE	IX	Tue, Mar 1, 2022	102.35	103.43	102.00	102.40
5811	NYSE	IX	Mon, Feb 28, 2022	98.65	99.14	97.27	98.59
5810	NYSE	IX	Fri, Feb 25, 2022	98.23	98.46	97.09	98.13
5809	NYSE	IX	Thu, Feb 24, 2022	98.00	98.51	96.09	98.51
5808	NYSE	IX	Wed, Feb 23, 2022	102.06	102.17	100.12	100.50
5807	NYSE	IX	Tue, Feb 22, 2022	101.37	102.74	101.07	101.69
5806	NYSE	IX	Fri, Feb 18, 2022	102.75	102.83	101.76	102.10
5805	NYSE	IX	Thu, Feb 17, 2022	103.18	103.79	102.15	102.36
5804	NYSE	IX	Wed, Feb 16, 2022	102.94	103.66	102.49	103.34
5803	NYSE	IX	Tue, Feb 15, 2022	103.21	104.13	102.16	103.56
5802	NYSE	IX	Mon, Feb 14, 2022	103.10	103.10	101.21	101.86
5801	NYSE	IX	Fri, Feb 11, 2022	103.96	104.62	102.96	103.47
5800	NYSE	IX	Thu, Feb 10, 2022	105.09	105.81	104.02	104.44
5799	NYSE	IX	Wed, Feb 9, 2022	106.14	106.83	104.82	106.00
5798	NYSE	IX	Tue, Feb 8, 2022	105.27	105.57	104.19	105.36
5797	NYSE	IX	Mon, Feb 7, 2022	106.69	107.01	103.14	104.15
5796	NYSE	IX	Fri, Feb 4, 2022	105.47	107.20	105.47	106.61
5795	NYSE	IX	Thu, Feb 3, 2022	105.64	106.01	104.50	104.74
5794	NYSE	IX	Wed, Feb 2, 2022	104.98	105.74	104.87	105.64
5793	NYSE	IX	Tue, Feb 1, 2022	103.73	104.55	103.41	104.10
5792	NYSE	IX	Mon, Jan 31, 2022	101.94	103.99	101.94	103.69
5791	NYSE	IX	Fri, Jan 28, 2022	101.05	101.95	100.50	101.76
5790	NYSE	IX	Thu, Jan 27, 2022	102.00	102.99	101.50	101.80
5789	NYSE	IX	Wed, Jan 26, 2022	104.43	105.28	102.76	102.80
5788	NYSE	IX	Tue, Jan 25, 2022	105.20	106.37	103.98	105.47
5787	NYSE	IX	Mon, Jan 24, 2022	107.38	108.19	105.85	108.12
5786	NYSE	IX	Fri, Jan 21, 2022	109.54	109.54	108.40	108.53
5785	NYSE	IX	Thu, Jan 20, 2022	109.64	110.29	108.46	108.74
5784	NYSE	IX	Wed, Jan 19, 2022	110.92	110.92	109.36	109.80
5783	NYSE	IX	Tue, Jan 18, 2022	112.06	112.06	111.11	111.29
5782	NYSE	IX	Fri, Jan 14, 2022	111.74	112.91	111.33	112.88
5781	NYSE	IX	Thu, Jan 13, 2022	112.17	112.21	111.36	111.64
5780	NYSE	IX	Wed, Jan 12, 2022	109.72	109.92	109.24	109.92
5779	NYSE	IX	Tue, Jan 11, 2022	106.97	108.55	106.63	108.55
5778	NYSE	IX	Mon, Jan 10, 2022	106.21	106.78	105.30	106.52
5777	NYSE	IX	Fri, Jan 7, 2022	105.24	106.33	105.24	106.27
5776	NYSE	IX	Thu, Jan 6, 2022	106.21	106.36	105.74	106.13
5775	NYSE	IX	Wed, Jan 5, 2022	105.85	106.95	105.33	105.53
5774	NYSE	IX	Tue, Jan 4, 2022	103.17	104.04	103.17	104.00
5773	NYSE	IX	Mon, Jan 3, 2022	102.03	102.60	101.85	102.50
5772	NYSE	IX	Fri, Dec 31, 2021	101.72	102.26	101.72	101.78
5771	NYSE	IX	Thu, Dec 30, 2021	102.12	103.16	101.83	101.99
5770	NYSE	IX	Wed, Dec 29, 2021	101.28	101.97	101.28	101.82
5769	NYSE	IX	Tue, Dec 28, 2021	101.25	101.72	101.13	100.85
5768	NYSE	IX	Mon, Dec 27, 2021	100.19	100.87	100.19	100.85
5767	NYSE	IX	Thu, Dec 23, 2021	100.54	101.06	100.31	100.94
5766	NYSE	IX	Wed, Dec 22, 2021	99.96	100.32	99.39	100.22
5765	NYSE	IX	Tue, Dec 21, 2021	99.57	100.38	99.39	99.99
5764	NYSE	IX	Mon, Dec 20, 2021	99.20	99.44	98.67	99.34
5763	NYSE	IX	Fri, Dec 17, 2021	100.80	101.80	100.44	101.21
5762	NYSE	IX	Thu, Dec 16, 2021	101.72	101.72	100.65	100.79
5761	NYSE	IX	Wed, Dec 15, 2021	100.39	102.54	100.39	102.31
5760	NYSE	IX	Tue, Dec 14, 2021	99.73	100.04	99.18	99.52
5759	NYSE	IX	Mon, Dec 13, 2021	100.04	100.28	99.57	99.78
5758	NYSE	IX	Fri, Dec 10, 2021	99.84	99.84	99.23	99.82
5757	NYSE	IX	Thu, Dec 9, 2021	99.67	99.67	98.93	99.30
5756	NYSE	IX	Wed, Dec 8, 2021	99.67	101.09	99.67	100.87
5755	NYSE	IX	Tue, Dec 7, 2021	101.84	102.95	101.57	102.78
5754	NYSE	IX	Mon, Dec 6, 2021	100.42	101.15	100.11	100.57
5753	NYSE	IX	Fri, Dec 3, 2021	100.69	101.18	100.04	100.66
5752	NYSE	IX	Thu, Dec 2, 2021	97.80	99.07	97.38	98.90
5751	NYSE	IX	Wed, Dec 1, 2021	100.36	100.63	98.28	98.41
5750	NYSE	IX	Tue, Nov 30, 2021	100.10	100.10	98.18	98.67
5749	NYSE	IX	Mon, Nov 29, 2021	101.65	101.65	100.29	101.12
5748	NYSE	IX	Fri, Nov 26, 2021	102.40	102.40	101.01	101.47
5747	NYSE	IX	Wed, Nov 24, 2021	102.21	103.16	102.21	103.12
5746	NYSE	IX	Tue, Nov 23, 2021	103.28	103.50	103.19	103.48
5745	NYSE	IX	Mon, Nov 22, 2021	103.25	103.75	103.13	103.36
5744	NYSE	IX	Fri, Nov 19, 2021	101.72	102.19	101.59	102.11
5743	NYSE	IX	Thu, Nov 18, 2021	102.35	102.35	101.58	102.07
5742	NYSE	IX	Wed, Nov 17, 2021	102.04	102.04	101.26	101.53
5741	NYSE	IX	Tue, Nov 16, 2021	102.88	103.07	102.52	102.88
5740	NYSE	IX	Mon, Nov 15, 2021	102.91	103.21	102.71	103.05
5739	NYSE	IX	Fri, Nov 12, 2021	103.91	104.05	103.43	104.04
5738	NYSE	IX	Thu, Nov 11, 2021	102.35	102.79	102.00	102.79
5737	NYSE	IX	Wed, Nov 10, 2021	100.53	101.76	100.53	101.10
5736	NYSE	IX	Tue, Nov 9, 2021	100.69	101.08	100.19	100.50
5735	NYSE	IX	Mon, Nov 8, 2021	100.15	101.10	100.10	101.10
5734	NYSE	IX	Fri, Nov 5, 2021	100.26	100.49	99.20	100.17
5733	NYSE	IX	Thu, Nov 4, 2021	102.30	102.30	101.02	101.82
5732	NYSE	IX	Wed, Nov 3, 2021	100.93	102.47	100.70	102.17
5731	NYSE	IX	Tue, Nov 2, 2021	101.09	101.79	101.09	101.62
5730	NYSE	IX	Mon, Nov 1, 2021	101.02	102.08	100.89	101.38
5729	NYSE	IX	Fri, Oct 29, 2021	98.78	99.23	98.45	99.01
5728	NYSE	IX	Thu, Oct 28, 2021	98.24	98.90	98.08	98.90
5727	NYSE	IX	Wed, Oct 27, 2021	98.73	99.52	97.42	97.64
5726	NYSE	IX	Tue, Oct 26, 2021	98.90	99.99	98.37	98.66
5725	NYSE	IX	Mon, Oct 25, 2021	94.54	95.37	94.54	95.13
5724	NYSE	IX	Fri, Oct 22, 2021	94.90	95.35	94.33	94.79
5723	NYSE	IX	Thu, Oct 21, 2021	94.65	95.65	94.40	94.72
5722	NYSE	IX	Wed, Oct 20, 2021	96.26	96.71	95.79	96.10
5721	NYSE	IX	Tue, Oct 19, 2021	96.07	96.91	95.77	96.71
5720	NYSE	IX	Mon, Oct 18, 2021	95.58	96.18	95.56	96.08
5719	NYSE	IX	Fri, Oct 15, 2021	96.34	97.04	96.32	97.03
5718	NYSE	IX	Thu, Oct 14, 2021	95.24	95.66	94.83	95.16
5717	NYSE	IX	Wed, Oct 13, 2021	95.06	95.30	94.60	95.30
5716	NYSE	IX	Tue, Oct 12, 2021	95.61	95.67	95.04	95.17
5715	NYSE	IX	Mon, Oct 11, 2021	95.82	96.65	95.38	96.04
5714	NYSE	IX	Fri, Oct 8, 2021	95.53	95.73	94.52	95.02
5713	NYSE	IX	Thu, Oct 7, 2021	95.57	96.60	95.43	96.22
5712	NYSE	IX	Wed, Oct 6, 2021	93.83	94.54	92.95	94.47
5711	NYSE	IX	Tue, Oct 5, 2021	95.55	97.26	95.55	96.95
5710	NYSE	IX	Mon, Oct 4, 2021	94.71	95.17	93.42	94.20
5709	NYSE	IX	Fri, Oct 1, 2021	94.00	94.46	93.11	94.39
5708	NYSE	IX	Thu, Sep 30, 2021	95.79	95.79	94.24	94.52
5707	NYSE	IX	Wed, Sep 29, 2021	96.21	96.97	96.21	96.65
5706	NYSE	IX	Tue, Sep 28, 2021	97.75	97.75	95.93	96.26
5705	NYSE	IX	Mon, Sep 27, 2021	98.56	99.20	98.25	98.86
5704	NYSE	IX	Fri, Sep 24, 2021	96.50	96.63	95.74	96.08
5703	NYSE	IX	Thu, Sep 23, 2021	96.77	97.62	96.39	97.39
5702	NYSE	IX	Wed, Sep 22, 2021	96.80	97.33	95.93	96.69
5701	NYSE	IX	Tue, Sep 21, 2021	97.91	98.02	97.28	97.77
5700	NYSE	IX	Mon, Sep 20, 2021	96.78	97.14	96.50	97.03
5699	NYSE	IX	Fri, Sep 17, 2021	98.70	98.70	98.00	98.49
5698	NYSE	IX	Thu, Sep 16, 2021	98.53	100.09	98.53	99.65
5697	NYSE	IX	Wed, Sep 15, 2021	99.26	99.59	98.83	99.38
5696	NYSE	IX	Tue, Sep 14, 2021	100.27	100.27	99.39	99.62
5695	NYSE	IX	Mon, Sep 13, 2021	98.13	99.49	98.13	99.08
5694	NYSE	IX	Fri, Sep 10, 2021	97.70	98.72	97.21	97.80
5693	NYSE	IX	Thu, Sep 9, 2021	96.47	97.67	96.43	96.43
5692	NYSE	IX	Wed, Sep 8, 2021	98.25	98.25	97.00	97.36
5691	NYSE	IX	Tue, Sep 7, 2021	97.45	97.58	96.95	97.35
5690	NYSE	IX	Fri, Sep 3, 2021	96.14	97.68	95.68	97.68
5689	NYSE	IX	Thu, Sep 2, 2021	96.04	96.06	95.49	95.80
5688	NYSE	IX	Wed, Sep 1, 2021	95.32	95.96	95.02	95.47
5687	NYSE	IX	Tue, Aug 31, 2021	93.60	93.75	93.21	93.69
5686	NYSE	IX	Mon, Aug 30, 2021	94.18	94.18	93.39	93.59
5685	NYSE	IX	Fri, Aug 27, 2021	92.81	93.78	92.69	93.55
5684	NYSE	IX	Thu, Aug 26, 2021	93.93	93.93	93.31	93.46
5683	NYSE	IX	Wed, Aug 25, 2021	93.40	93.98	93.13	93.95
5682	NYSE	IX	Tue, Aug 24, 2021	92.83	93.93	92.83	93.69
5681	NYSE	IX	Mon, Aug 23, 2021	92.19	92.22	91.23	91.90
5680	NYSE	IX	Fri, Aug 20, 2021	89.85	90.96	89.85	90.73
5679	NYSE	IX	Thu, Aug 19, 2021	89.82	90.34	89.37	89.84
5678	NYSE	IX	Wed, Aug 18, 2021	92.22	92.66	91.62	91.65
5677	NYSE	IX	Tue, Aug 17, 2021	91.15	91.82	91.12	91.73
5676	NYSE	IX	Mon, Aug 16, 2021	93.32	93.75	92.75	93.60
5675	NYSE	IX	Fri, Aug 13, 2021	94.41	94.93	94.25	94.93
5674	NYSE	IX	Thu, Aug 12, 2021	93.97	94.94	93.83	94.63
5673	NYSE	IX	Wed, Aug 11, 2021	92.87	93.81	92.87	93.81
5672	NYSE	IX	Tue, Aug 10, 2021	91.67	91.84	91.16	91.26
5671	NYSE	IX	Mon, Aug 9, 2021	92.17	92.40	91.63	92.16
5670	NYSE	IX	Fri, Aug 6, 2021	91.83	92.29	91.53	92.29
5669	NYSE	IX	Thu, Aug 5, 2021	90.66	91.97	90.66	91.97
5668	NYSE	IX	Wed, Aug 4, 2021	90.24	90.24	89.67	89.98
5667	NYSE	IX	Tue, Aug 3, 2021	89.88	90.52	88.94	90.52
5666	NYSE	IX	Mon, Aug 2, 2021	90.21	90.72	89.13	89.55
5665	NYSE	IX	Fri, Jul 30, 2021	87.62	88.42	87.58	87.91
5664	NYSE	IX	Thu, Jul 29, 2021	88.40	88.71	87.96	88.40
5663	NYSE	IX	Wed, Jul 28, 2021	86.92	88.33	86.79	88.14
5662	NYSE	IX	Tue, Jul 27, 2021	87.16	87.56	86.63	86.73
5661	NYSE	IX	Mon, Jul 26, 2021	87.02	87.37	86.67	87.13
5660	NYSE	IX	Fri, Jul 23, 2021	87.57	87.57	87.00	87.14
5659	NYSE	IX	Thu, Jul 22, 2021	87.28	87.45	86.78	86.84
5658	NYSE	IX	Wed, Jul 21, 2021	86.40	87.56	86.33	87.56
5657	NYSE	IX	Tue, Jul 20, 2021	85.17	86.34	84.95	86.27
5656	NYSE	IX	Mon, Jul 19, 2021	85.25	85.25	84.00	84.43
5655	NYSE	IX	Fri, Jul 16, 2021	86.31	86.64	85.53	85.77
5654	NYSE	IX	Thu, Jul 15, 2021	86.34	86.96	86.16	86.68
5653	NYSE	IX	Wed, Jul 14, 2021	87.41	87.41	87.03	87.18
5652	NYSE	IX	Tue, Jul 13, 2021	87.40	87.40	86.21	86.49
5651	NYSE	IX	Mon, Jul 12, 2021	86.54	86.59	85.37	85.99
5650	NYSE	IX	Fri, Jul 9, 2021	85.07	86.75	84.79	86.75
5649	NYSE	IX	Thu, Jul 8, 2021	83.69	83.69	82.05	82.37
5648	NYSE	IX	Wed, Jul 7, 2021	84.85	85.03	84.38	84.87
5647	NYSE	IX	Tue, Jul 6, 2021	85.29	85.29	84.22	84.67
5646	NYSE	IX	Fri, Jul 2, 2021	85.57	85.57	84.66	84.84
5645	NYSE	IX	Thu, Jul 1, 2021	84.65	85.11	84.39	84.62
5644	NYSE	IX	Wed, Jun 30, 2021	84.95	84.95	84.47	84.66
5643	NYSE	IX	Tue, Jun 29, 2021	85.00	85.38	84.62	84.81
5642	NYSE	IX	Mon, Jun 28, 2021	86.94	87.32	86.25	86.49
5641	NYSE	IX	Fri, Jun 25, 2021	87.46	87.80	87.22	87.50
5640	NYSE	IX	Thu, Jun 24, 2021	87.10	87.41	86.52	87.16
5639	NYSE	IX	Wed, Jun 23, 2021	87.51	87.81	86.83	87.30
5638	NYSE	IX	Tue, Jun 22, 2021	87.66	87.97	87.41	87.75
5637	NYSE	IX	Mon, Jun 21, 2021	85.84	86.87	85.51	86.77
5636	NYSE	IX	Fri, Jun 18, 2021	87.03	87.03	85.22	85.22
5635	NYSE	IX	Thu, Jun 17, 2021	89.11	89.11	87.70	88.08
5634	NYSE	IX	Wed, Jun 16, 2021	88.83	89.34	88.57	88.61
5633	NYSE	IX	Tue, Jun 15, 2021	88.54	88.54	87.89	88.09
5632	NYSE	IX	Mon, Jun 14, 2021	89.34	89.55	89.16	89.37
5631	NYSE	IX	Fri, Jun 11, 2021	89.33	89.36	88.61	89.34
5630	NYSE	IX	Thu, Jun 10, 2021	90.66	90.66	89.93	90.02
5629	NYSE	IX	Wed, Jun 9, 2021	91.23	91.28	90.75	90.85
5628	NYSE	IX	Tue, Jun 8, 2021	91.29	91.68	90.85	91.26
5627	NYSE	IX	Mon, Jun 7, 2021	90.92	91.34	90.56	91.10
5626	NYSE	IX	Fri, Jun 4, 2021	90.60	90.64	89.98	90.55
5625	NYSE	IX	Thu, Jun 3, 2021	90.16	91.08	89.93	91.08
5624	NYSE	IX	Wed, Jun 2, 2021	90.06	90.88	89.95	90.28
5623	NYSE	IX	Tue, Jun 1, 2021	89.26	89.84	88.94	89.54
5622	NYSE	IX	Fri, May 28, 2021	88.06	88.41	87.92	88.09
5621	NYSE	IX	Thu, May 27, 2021	87.11	87.53	86.90	87.00
5620	NYSE	IX	Wed, May 26, 2021	87.22	87.49	86.62	87.13
5619	NYSE	IX	Tue, May 25, 2021	87.90	88.05	87.62	87.98
5618	NYSE	IX	Mon, May 24, 2021	88.48	88.87	87.70	88.85
5617	NYSE	IX	Fri, May 21, 2021	88.18	88.23	87.53	88.23
5616	NYSE	IX	Thu, May 20, 2021	87.17	87.92	86.83	87.78
5615	NYSE	IX	Wed, May 19, 2021	85.29	85.97	84.86	85.68
5614	NYSE	IX	Tue, May 18, 2021	86.22	86.29	85.11	85.42
5613	NYSE	IX	Mon, May 17, 2021	84.32	85.41	83.49	84.73
5612	NYSE	IX	Fri, May 14, 2021	85.31	85.88	84.66	85.38
5611	NYSE	IX	Thu, May 13, 2021	81.06	83.05	81.06	82.63
5610	NYSE	IX	Wed, May 12, 2021	81.02	81.15	79.51	79.95
5609	NYSE	IX	Tue, May 11, 2021	82.70	83.33	81.67	82.37
5608	NYSE	IX	Mon, May 10, 2021	83.45	85.20	83.45	84.15
5607	NYSE	IX	Fri, May 7, 2021	82.49	82.96	82.33	82.75
5606	NYSE	IX	Thu, May 6, 2021	81.52	82.16	80.64	81.22
5605	NYSE	IX	Wed, May 5, 2021	81.29	81.73	80.85	81.65
5604	NYSE	IX	Tue, May 4, 2021	81.42	81.43	80.38	80.75
5603	NYSE	IX	Mon, May 3, 2021	80.77	81.48	80.63	81.20
5602	NYSE	IX	Fri, Apr 30, 2021	81.24	81.24	80.52	80.84
5601	NYSE	IX	Thu, Apr 29, 2021	82.16	82.46	81.15	81.50
5600	NYSE	IX	Wed, Apr 28, 2021	81.25	81.74	81.25	81.63
5599	NYSE	IX	Tue, Apr 27, 2021	81.25	81.25	80.56	80.97
5598	NYSE	IX	Mon, Apr 26, 2021	81.24	81.62	81.03	81.43
5597	NYSE	IX	Fri, Apr 23, 2021	81.10	81.73	80.83	81.46
5596	NYSE	IX	Thu, Apr 22, 2021	80.81	80.88	79.77	79.91
5595	NYSE	IX	Wed, Apr 21, 2021	80.90	82.29	80.90	82.26
5594	NYSE	IX	Tue, Apr 20, 2021	81.80	81.92	80.56	80.71
5593	NYSE	IX	Mon, Apr 19, 2021	83.48	83.67	82.20	82.60
5592	NYSE	IX	Fri, Apr 16, 2021	84.27	84.65	84.00	84.26
5591	NYSE	IX	Thu, Apr 15, 2021	84.16	84.39	83.92	84.19
5590	NYSE	IX	Wed, Apr 14, 2021	83.65	84.13	83.52	83.60
5589	NYSE	IX	Tue, Apr 13, 2021	83.59	84.08	83.25	83.64
5588	NYSE	IX	Mon, Apr 12, 2021	83.72	84.39	83.55	84.14
5587	NYSE	IX	Fri, Apr 9, 2021	83.04	83.79	82.84	83.78
5586	NYSE	IX	Thu, Apr 8, 2021	83.33	83.42	82.59	83.38
5585	NYSE	IX	Wed, Apr 7, 2021	83.58	83.83	82.95	83.27
5584	NYSE	IX	Tue, Apr 6, 2021	83.46	83.69	83.21	83.26
5583	NYSE	IX	Mon, Apr 5, 2021	84.73	85.42	84.50	85.33
5582	NYSE	IX	Thu, Apr 1, 2021	83.63	84.37	83.21	84.24
5581	NYSE	IX	Wed, Mar 31, 2021	85.67	85.76	84.50	84.79
5580	NYSE	IX	Tue, Mar 30, 2021	88.18	88.53	88.00	88.30
5579	NYSE	IX	Mon, Mar 29, 2021	88.38	88.44	86.58	87.46
5578	NYSE	IX	Fri, Mar 26, 2021	89.99	91.38	89.73	91.38
5577	NYSE	IX	Thu, Mar 25, 2021	88.49	90.14	87.93	89.85
5576	NYSE	IX	Wed, Mar 24, 2021	88.22	88.22	87.60	87.76
5575	NYSE	IX	Tue, Mar 23, 2021	89.67	89.67	88.84	89.17
5574	NYSE	IX	Mon, Mar 22, 2021	90.34	90.98	89.98	90.43
5573	NYSE	IX	Fri, Mar 19, 2021	89.91	90.51	89.29	90.46
5572	NYSE	IX	Thu, Mar 18, 2021	89.00	90.88	88.97	90.07
5571	NYSE	IX	Wed, Mar 17, 2021	87.33	88.20	87.13	88.01
5570	NYSE	IX	Tue, Mar 16, 2021	86.85	86.95	86.30	86.70
5569	NYSE	IX	Mon, Mar 15, 2021	86.87	86.96	86.08	86.95
5568	NYSE	IX	Fri, Mar 12, 2021	85.00	85.78	84.73	85.68
5567	NYSE	IX	Thu, Mar 11, 2021	84.92	84.92	84.30	84.56
5566	NYSE	IX	Wed, Mar 10, 2021	86.29	86.29	85.51	85.73
5565	NYSE	IX	Tue, Mar 9, 2021	85.86	86.94	85.86	86.70
5564	NYSE	IX	Mon, Mar 8, 2021	85.56	86.17	84.93	85.22
5563	NYSE	IX	Fri, Mar 5, 2021	85.16	85.54	83.70	85.41
5562	NYSE	IX	Thu, Mar 4, 2021	84.66	85.51	83.93	84.32
5561	NYSE	IX	Wed, Mar 3, 2021	84.81	85.26	84.43	84.79
5560	NYSE	IX	Tue, Mar 2, 2021	85.52	85.56	85.00	85.33
5559	NYSE	IX	Mon, Mar 1, 2021	84.97	85.61	84.66	85.30
5558	NYSE	IX	Fri, Feb 26, 2021	85.84	86.10	84.68	85.37
5557	NYSE	IX	Thu, Feb 25, 2021	86.74	87.12	85.31	85.69
5556	NYSE	IX	Wed, Feb 24, 2021	84.89	86.72	84.89	86.63
5555	NYSE	IX	Tue, Feb 23, 2021	84.71	84.91	83.64	84.67
5554	NYSE	IX	Mon, Feb 22, 2021	84.34	85.31	84.34	84.76
5553	NYSE	IX	Fri, Feb 19, 2021	84.13	84.86	84.13	84.86
5552	NYSE	IX	Thu, Feb 18, 2021	84.98	85.05	84.31	84.91
5551	NYSE	IX	Wed, Feb 17, 2021	87.44	87.94	87.13	87.94
5550	NYSE	IX	Tue, Feb 16, 2021	85.10	85.27	84.59	84.93
5549	NYSE	IX	Fri, Feb 12, 2021	84.09	84.72	84.09	84.72
5548	NYSE	IX	Thu, Feb 11, 2021	84.40	84.89	84.07	84.47
5547	NYSE	IX	Wed, Feb 10, 2021	84.24	84.41	83.62	84.39
5546	NYSE	IX	Tue, Feb 9, 2021	84.39	84.39	83.63	83.96
5545	NYSE	IX	Mon, Feb 8, 2021	87.31	87.31	86.78	86.82
5544	NYSE	IX	Fri, Feb 5, 2021	87.28	88.04	86.93	88.04
5543	NYSE	IX	Thu, Feb 4, 2021	85.13	85.77	84.77	85.77
5542	NYSE	IX	Wed, Feb 3, 2021	84.19	84.43	83.82	84.00
5541	NYSE	IX	Tue, Feb 2, 2021	83.09	83.48	82.89	83.30
5540	NYSE	IX	Mon, Feb 1, 2021	82.46	82.59	81.77	82.59
5539	NYSE	IX	Fri, Jan 29, 2021	80.65	81.41	80.15	80.93
5538	NYSE	IX	Thu, Jan 28, 2021	81.36	82.24	81.05	81.48
5537	NYSE	IX	Wed, Jan 27, 2021	81.49	81.49	79.99	80.20
5536	NYSE	IX	Tue, Jan 26, 2021	82.95	82.95	82.30	82.73
5535	NYSE	IX	Mon, Jan 25, 2021	83.64	83.64	82.82	83.44
5534	NYSE	IX	Fri, Jan 22, 2021	83.77	83.77	83.02	83.52
5533	NYSE	IX	Thu, Jan 21, 2021	85.98	85.98	84.77	85.31
5532	NYSE	IX	Wed, Jan 20, 2021	86.70	87.14	86.41	86.99
5531	NYSE	IX	Tue, Jan 19, 2021	86.56	86.56	85.82	86.27
5530	NYSE	IX	Fri, Jan 15, 2021	87.45	87.45	86.03	86.46
5529	NYSE	IX	Thu, Jan 14, 2021	88.21	88.54	87.85	88.06
5528	NYSE	IX	Wed, Jan 13, 2021	88.99	89.01	88.34	88.53
5527	NYSE	IX	Tue, Jan 12, 2021	87.77	88.99	87.05	88.96
5526	NYSE	IX	Mon, Jan 11, 2021	84.65	85.63	84.65	85.59
5525	NYSE	IX	Fri, Jan 8, 2021	85.89	86.31	84.50	85.65
5524	NYSE	IX	Thu, Jan 7, 2021	84.34	84.93	83.87	84.78
5523	NYSE	IX	Wed, Jan 6, 2021	79.77	81.20	79.42	80.86
5522	NYSE	IX	Tue, Jan 5, 2021	76.15	76.73	75.97	76.61
5521	NYSE	IX	Mon, Jan 4, 2021	76.77	76.89	75.36	75.88
5520	NYSE	IX	Thu, Dec 31, 2020	77.15	77.45	76.94	77.33
5519	NYSE	IX	Wed, Dec 30, 2020	77.21	77.42	76.92	76.92
5518	NYSE	IX	Tue, Dec 29, 2020	76.97	77.23	76.64	76.76
5517	NYSE	IX	Mon, Dec 28, 2020	76.47	76.48	76.04	76.28
5516	NYSE	IX	Thu, Dec 24, 2020	73.86	74.27	73.66	73.99
5515	NYSE	IX	Wed, Dec 23, 2020	73.20	73.57	72.71	73.55
5514	NYSE	IX	Tue, Dec 22, 2020	75.03	75.20	74.72	74.96
5513	NYSE	IX	Mon, Dec 21, 2020	76.01	76.34	75.20	76.04
5512	NYSE	IX	Fri, Dec 18, 2020	77.90	78.27	77.47	78.27
5511	NYSE	IX	Thu, Dec 17, 2020	77.30	77.37	76.96	77.10
5510	NYSE	IX	Wed, Dec 16, 2020	77.69	77.77	77.38	77.66
5509	NYSE	IX	Tue, Dec 15, 2020	76.03	77.37	75.92	77.29
5508	NYSE	IX	Mon, Dec 14, 2020	77.51	77.51	76.80	77.00
5507	NYSE	IX	Fri, Dec 11, 2020	75.16	75.58	74.81	75.25
5506	NYSE	IX	Thu, Dec 10, 2020	75.23	75.68	75.23	75.46
5505	NYSE	IX	Wed, Dec 9, 2020	76.21	76.25	75.36	75.70
5504	NYSE	IX	Tue, Dec 8, 2020	75.53	76.18	75.53	76.05
5503	NYSE	IX	Mon, Dec 7, 2020	77.13	77.29	76.82	76.97
5502	NYSE	IX	Fri, Dec 4, 2020	77.89	78.03	77.43	78.00
5501	NYSE	IX	Thu, Dec 3, 2020	77.93	78.14	77.37	77.66
5500	NYSE	IX	Wed, Dec 2, 2020	75.90	76.31	75.83	76.20
5499	NYSE	IX	Tue, Dec 1, 2020	75.81	76.30	75.78	76.19
5498	NYSE	IX	Mon, Nov 30, 2020	75.85	75.99	74.02	74.10
5497	NYSE	IX	Fri, Nov 27, 2020	77.67	77.94	77.53	77.94
5496	NYSE	IX	Wed, Nov 25, 2020	77.88	77.96	77.18	77.91
5495	NYSE	IX	Tue, Nov 24, 2020	76.72	77.29	76.49	77.23
5494	NYSE	IX	Mon, Nov 23, 2020	75.15	75.53	74.87	75.14
5493	NYSE	IX	Fri, Nov 20, 2020	74.08	74.59	73.99	74.45
5492	NYSE	IX	Thu, Nov 19, 2020	74.34	74.86	74.16	74.85
5491	NYSE	IX	Wed, Nov 18, 2020	75.00	75.64	74.63	74.63
5490	NYSE	IX	Tue, Nov 17, 2020	74.72	75.64	74.43	75.32
5489	NYSE	IX	Mon, Nov 16, 2020	73.12	74.31	73.12	73.98
5488	NYSE	IX	Fri, Nov 13, 2020	71.26	72.05	71.13	71.96
5487	NYSE	IX	Thu, Nov 12, 2020	72.33	72.33	71.15	71.29
5486	NYSE	IX	Wed, Nov 11, 2020	74.83	75.22	74.08	74.70
5485	NYSE	IX	Tue, Nov 10, 2020	71.84	72.58	70.99	72.14
5484	NYSE	IX	Mon, Nov 9, 2020	68.00	69.40	67.98	68.82
5483	NYSE	IX	Fri, Nov 6, 2020	65.55	65.60	65.06	65.17
5482	NYSE	IX	Thu, Nov 5, 2020	65.52	65.85	65.37	65.71
5481	NYSE	IX	Wed, Nov 4, 2020	64.17	64.66	63.85	64.37
5480	NYSE	IX	Tue, Nov 3, 2020	62.45	63.92	62.20	63.71
5479	NYSE	IX	Mon, Nov 2, 2020	63.01	63.42	61.00	61.74
5478	NYSE	IX	Fri, Oct 30, 2020	58.74	59.12	58.56	58.84
5477	NYSE	IX	Thu, Oct 29, 2020	59.70	60.21	59.70	59.82
5476	NYSE	IX	Wed, Oct 28, 2020	59.97	59.97	58.18	58.40
5475	NYSE	IX	Tue, Oct 27, 2020	62.19	62.19	61.55	61.62
5474	NYSE	IX	Mon, Oct 26, 2020	62.93	62.93	62.25	62.53
5473	NYSE	IX	Fri, Oct 23, 2020	63.74	63.99	63.53	63.61
5472	NYSE	IX	Thu, Oct 22, 2020	63.73	63.92	63.49	63.81
5471	NYSE	IX	Wed, Oct 21, 2020	63.64	64.51	63.64	64.46
5470	NYSE	IX	Tue, Oct 20, 2020	63.10	64.00	62.63	63.08
5469	NYSE	IX	Mon, Oct 19, 2020	64.34	64.55	63.74	63.92
5468	NYSE	IX	Fri, Oct 16, 2020	63.95	64.38	63.84	64.00
5467	NYSE	IX	Thu, Oct 15, 2020	64.02	64.24	63.60	64.21
5466	NYSE	IX	Wed, Oct 14, 2020	64.39	64.48	64.00	64.23
5465	NYSE	IX	Tue, Oct 13, 2020	65.31	65.69	65.14	65.35
5464	NYSE	IX	Mon, Oct 12, 2020	65.53	65.91	65.40	65.81
5463	NYSE	IX	Fri, Oct 9, 2020	65.56	65.82	65.32	65.53
5462	NYSE	IX	Thu, Oct 8, 2020	65.62	65.62	65.15	65.30
5461	NYSE	IX	Wed, Oct 7, 2020	65.36	65.72	65.16	65.39
5460	NYSE	IX	Tue, Oct 6, 2020	65.28	65.49	64.66	64.79
5459	NYSE	IX	Mon, Oct 5, 2020	64.48	65.44	64.48	65.31
5458	NYSE	IX	Fri, Oct 2, 2020	62.44	63.53	62.44	63.34
5457	NYSE	IX	Thu, Oct 1, 2020	62.61	63.06	62.38	62.91
5456	NYSE	IX	Wed, Sep 30, 2020	62.62	63.24	62.07	62.57
5455	NYSE	IX	Tue, Sep 29, 2020	65.08	65.08	64.26	64.47
5454	NYSE	IX	Mon, Sep 28, 2020	65.84	66.84	65.54	65.59
5453	NYSE	IX	Fri, Sep 25, 2020	64.92	65.80	64.82	65.70
5452	NYSE	IX	Thu, Sep 24, 2020	65.04	65.64	64.77	65.35
5451	NYSE	IX	Wed, Sep 23, 2020	65.97	66.14	65.25	65.45
5450	NYSE	IX	Tue, Sep 22, 2020	65.32	65.68	64.65	65.48
5449	NYSE	IX	Mon, Sep 21, 2020	65.97	65.97	64.32	65.27
5448	NYSE	IX	Fri, Sep 18, 2020	66.80	66.87	66.38	66.82
5447	NYSE	IX	Thu, Sep 17, 2020	66.30	66.76	66.26	66.63
5446	NYSE	IX	Wed, Sep 16, 2020	66.56	66.67	66.23	66.27
5445	NYSE	IX	Tue, Sep 15, 2020	67.12	67.13	66.67	66.81
5444	NYSE	IX	Mon, Sep 14, 2020	66.54	67.16	66.48	66.62
5443	NYSE	IX	Fri, Sep 11, 2020	65.35	66.27	65.35	66.04
5442	NYSE	IX	Thu, Sep 10, 2020	64.48	64.74	64.04	64.17
5441	NYSE	IX	Wed, Sep 9, 2020	63.93	64.11	63.52	64.00
5440	NYSE	IX	Tue, Sep 8, 2020	62.91	64.28	62.91	63.80
5439	NYSE	IX	Fri, Sep 4, 2020	62.72	63.12	61.94	62.90
5438	NYSE	IX	Thu, Sep 3, 2020	62.71	62.97	61.44	61.74
5437	NYSE	IX	Wed, Sep 2, 2020	62.15	62.49	61.76	62.49
5436	NYSE	IX	Tue, Sep 1, 2020	61.85	62.29	61.58	62.14
5435	NYSE	IX	Mon, Aug 31, 2020	62.32	62.35	61.81	62.16
5434	NYSE	IX	Fri, Aug 28, 2020	62.04	62.46	61.87	62.35
5433	NYSE	IX	Thu, Aug 27, 2020	61.21	61.21	60.42	60.76
5432	NYSE	IX	Wed, Aug 26, 2020	61.63	61.93	61.33	61.82
5431	NYSE	IX	Tue, Aug 25, 2020	61.81	61.96	61.44	61.79
5430	NYSE	IX	Mon, Aug 24, 2020	61.29	62.26	61.12	61.78
5429	NYSE	IX	Fri, Aug 21, 2020	60.77	61.12	60.77	61.04
5428	NYSE	IX	Thu, Aug 20, 2020	60.39	60.78	60.26	60.64
5427	NYSE	IX	Wed, Aug 19, 2020	61.06	61.38	60.85	60.89
5426	NYSE	IX	Tue, Aug 18, 2020	60.72	60.78	60.32	60.62
5425	NYSE	IX	Mon, Aug 17, 2020	61.36	61.52	61.07	61.49
5424	NYSE	IX	Fri, Aug 14, 2020	61.51	61.63	61.10	61.48
5423	NYSE	IX	Thu, Aug 13, 2020	62.19	62.19	61.41	61.60
5422	NYSE	IX	Wed, Aug 12, 2020	62.36	62.89	62.36	62.65
5421	NYSE	IX	Tue, Aug 11, 2020	61.38	61.81	60.95	60.99
5420	NYSE	IX	Mon, Aug 10, 2020	60.11	60.45	60.03	60.42
5419	NYSE	IX	Fri, Aug 7, 2020	59.89	60.14	59.45	60.08
5418	NYSE	IX	Thu, Aug 6, 2020	59.66	60.28	58.90	60.19
5417	NYSE	IX	Wed, Aug 5, 2020	58.57	58.57	58.08	58.26
5416	NYSE	IX	Tue, Aug 4, 2020	57.88	59.50	57.88	58.80
5415	NYSE	IX	Mon, Aug 3, 2020	54.50	55.60	54.50	55.44
5414	NYSE	IX	Fri, Jul 31, 2020	54.95	54.95	53.61	53.99
5413	NYSE	IX	Thu, Jul 30, 2020	56.30	56.30	55.58	56.20
5412	NYSE	IX	Wed, Jul 29, 2020	57.84	58.36	57.74	58.25
5411	NYSE	IX	Tue, Jul 28, 2020	57.61	57.95	57.44	57.46
5410	NYSE	IX	Mon, Jul 27, 2020	57.53	57.65	57.14	57.17
5409	NYSE	IX	Fri, Jul 24, 2020	57.25	57.69	57.07	57.23
5408	NYSE	IX	Thu, Jul 23, 2020	57.95	58.05	57.22	57.42
5407	NYSE	IX	Wed, Jul 22, 2020	57.80	58.12	57.78	57.85
5406	NYSE	IX	Tue, Jul 21, 2020	57.70	57.95	57.47	57.52
5405	NYSE	IX	Mon, Jul 20, 2020	58.84	58.84	58.26	58.59
5404	NYSE	IX	Fri, Jul 17, 2020	59.95	59.95	59.28	59.32
5403	NYSE	IX	Thu, Jul 16, 2020	60.03	60.28	59.92	60.13
5402	NYSE	IX	Wed, Jul 15, 2020	61.91	61.91	60.75	60.87
5401	NYSE	IX	Tue, Jul 14, 2020	60.61	61.32	60.58	61.27
5400	NYSE	IX	Mon, Jul 13, 2020	60.20	60.78	59.72	59.85
5399	NYSE	IX	Fri, Jul 10, 2020	60.21	61.15	60.02	61.04
5398	NYSE	IX	Thu, Jul 9, 2020	60.81	60.81	59.51	59.97
5397	NYSE	IX	Wed, Jul 8, 2020	60.78	61.06	60.43	60.90
5396	NYSE	IX	Tue, Jul 7, 2020	60.51	60.72	60.00	60.00
5395	NYSE	IX	Mon, Jul 6, 2020	61.65	61.82	61.31	61.55
5394	NYSE	IX	Thu, Jul 2, 2020	61.34	61.64	60.95	61.00
5393	NYSE	IX	Wed, Jul 1, 2020	61.35	61.60	60.88	61.19
5392	NYSE	IX	Tue, Jun 30, 2020	61.80	62.14	61.43	61.60
5391	NYSE	IX	Mon, Jun 29, 2020	61.54	62.04	60.94	61.72
5390	NYSE	IX	Fri, Jun 26, 2020	62.73	63.41	62.48	63.07
5389	NYSE	IX	Thu, Jun 25, 2020	63.53	64.42	63.29	64.34
5388	NYSE	IX	Wed, Jun 24, 2020	64.83	65.11	63.76	64.13
5387	NYSE	IX	Tue, Jun 23, 2020	67.15	67.32	66.56	66.65
5386	NYSE	IX	Mon, Jun 22, 2020	65.70	65.91	65.23	65.76
5385	NYSE	IX	Fri, Jun 19, 2020	66.66	66.66	65.59	65.88
5384	NYSE	IX	Thu, Jun 18, 2020	66.41	66.72	66.16	66.60
5383	NYSE	IX	Wed, Jun 17, 2020	66.82	67.09	66.15	66.60
5382	NYSE	IX	Tue, Jun 16, 2020	67.10	67.70	66.26	66.79
5381	NYSE	IX	Mon, Jun 15, 2020	64.64	66.01	64.17	65.66
5380	NYSE	IX	Fri, Jun 12, 2020	68.61	68.79	67.36	68.37
5379	NYSE	IX	Thu, Jun 11, 2020	69.20	69.20	66.82	67.23
5378	NYSE	IX	Wed, Jun 10, 2020	71.66	71.66	70.29	71.23
5377	NYSE	IX	Tue, Jun 9, 2020	71.82	72.96	71.08	71.66
5376	NYSE	IX	Mon, Jun 8, 2020	71.93	73.61	71.57	73.48
5375	NYSE	IX	Fri, Jun 5, 2020	69.26	69.60	69.00	69.11
5374	NYSE	IX	Thu, Jun 4, 2020	67.70	67.70	66.97	67.13
5373	NYSE	IX	Wed, Jun 3, 2020	68.18	68.82	68.08	68.58
5372	NYSE	IX	Tue, Jun 2, 2020	68.14	68.66	68.10	68.47
5371	NYSE	IX	Mon, Jun 1, 2020	66.36	66.99	66.00	66.86
5370	NYSE	IX	Fri, May 29, 2020	66.29	66.29	65.42	66.03
5369	NYSE	IX	Thu, May 28, 2020	67.90	67.90	66.91	67.21
5368	NYSE	IX	Wed, May 27, 2020	67.57	68.41	67.42	68.16
5367	NYSE	IX	Tue, May 26, 2020	65.01	66.19	64.90	66.03
5366	NYSE	IX	Fri, May 22, 2020	61.85	61.88	60.98	61.76
5365	NYSE	IX	Thu, May 21, 2020	61.55	63.12	61.55	61.98
5364	NYSE	IX	Wed, May 20, 2020	61.06	61.20	60.40	60.74
5363	NYSE	IX	Tue, May 19, 2020	60.00	60.68	59.70	59.89
5362	NYSE	IX	Mon, May 18, 2020	58.76	60.10	58.76	59.78
5361	NYSE	IX	Fri, May 15, 2020	58.22	58.24	57.50	57.85
5360	NYSE	IX	Thu, May 14, 2020	58.13	58.31	57.09	58.31
5359	NYSE	IX	Wed, May 13, 2020	59.46	59.53	58.62	58.97
5358	NYSE	IX	Tue, May 12, 2020	59.79	60.49	59.11	59.22
5357	NYSE	IX	Mon, May 11, 2020	60.94	61.16	59.11	59.32
5356	NYSE	IX	Fri, May 8, 2020	58.49	58.84	58.31	58.69
5355	NYSE	IX	Thu, May 7, 2020	56.95	57.07	56.60	56.95
5354	NYSE	IX	Wed, May 6, 2020	58.72	58.72	57.51	57.69
5353	NYSE	IX	Tue, May 5, 2020	57.95	59.07	57.81	57.99
5352	NYSE	IX	Mon, May 4, 2020	57.47	57.61	56.35	57.46
5351	NYSE	IX	Fri, May 1, 2020	58.31	58.51	57.20	57.55
5350	NYSE	IX	Thu, Apr 30, 2020	59.80	59.92	58.84	59.18
5349	NYSE	IX	Wed, Apr 29, 2020	59.59	60.26	59.30	59.61
5348	NYSE	IX	Tue, Apr 28, 2020	58.64	58.83	58.02	58.04
5347	NYSE	IX	Mon, Apr 27, 2020	56.77	57.17	56.49	56.96
5346	NYSE	IX	Fri, Apr 24, 2020	55.20	55.20	54.41	54.83
5345	NYSE	IX	Thu, Apr 23, 2020	55.53	56.66	55.27	55.34
5344	NYSE	IX	Wed, Apr 22, 2020	55.59	56.12	54.85	55.73
5343	NYSE	IX	Tue, Apr 21, 2020	55.50	56.01	55.22	55.40
5342	NYSE	IX	Mon, Apr 20, 2020	56.44	57.14	55.95	55.97
5341	NYSE	IX	Fri, Apr 17, 2020	55.98	56.34	55.21	55.49
5340	NYSE	IX	Thu, Apr 16, 2020	56.75	56.75	55.24	55.82
5339	NYSE	IX	Wed, Apr 15, 2020	56.27	57.04	56.23	56.38
5338	NYSE	IX	Tue, Apr 14, 2020	58.85	58.88	57.22	57.65
5337	NYSE	IX	Mon, Apr 13, 2020	58.55	58.77	57.76	58.67
5336	NYSE	IX	Thu, Apr 9, 2020	57.87	58.95	57.63	58.22
5335	NYSE	IX	Wed, Apr 8, 2020	57.25	57.39	56.14	56.48
5334	NYSE	IX	Tue, Apr 7, 2020	58.74	59.66	57.54	57.60
5333	NYSE	IX	Mon, Apr 6, 2020	54.65	56.48	54.65	56.07
5332	NYSE	IX	Fri, Apr 3, 2020	54.20	54.50	53.41	53.88
5331	NYSE	IX	Thu, Apr 2, 2020	54.98	55.81	53.93	53.93
5330	NYSE	IX	Wed, Apr 1, 2020	58.00	58.62	57.54	57.79
5329	NYSE	IX	Tue, Mar 31, 2020	59.74	60.52	58.62	59.10
5328	NYSE	IX	Mon, Mar 30, 2020	62.90	63.44	62.39	63.16
5327	NYSE	IX	Fri, Mar 27, 2020	63.37	64.50	62.52	63.67
5326	NYSE	IX	Thu, Mar 26, 2020	62.44	65.35	62.44	65.13
5325	NYSE	IX	Wed, Mar 25, 2020	61.86	63.13	60.44	61.68
5324	NYSE	IX	Tue, Mar 24, 2020	56.00	60.91	56.00	60.90
5323	NYSE	IX	Mon, Mar 23, 2020	54.79	55.62	53.71	54.00
5322	NYSE	IX	Fri, Mar 20, 2020	55.51	56.55	52.65	52.79
5321	NYSE	IX	Thu, Mar 19, 2020	57.50	57.50	52.96	54.35
5320	NYSE	IX	Wed, Mar 18, 2020	60.34	60.38	57.35	60.00
5319	NYSE	IX	Tue, Mar 17, 2020	63.02	64.67	62.30	64.30
5318	NYSE	IX	Mon, Mar 16, 2020	58.20	63.00	58.20	61.88
5317	NYSE	IX	Fri, Mar 13, 2020	66.69	67.02	63.84	66.89
5316	NYSE	IX	Thu, Mar 12, 2020	67.20	67.47	63.90	64.69
5315	NYSE	IX	Wed, Mar 11, 2020	72.69	73.14	71.30	72.00
5314	NYSE	IX	Tue, Mar 10, 2020	74.58	74.84	71.94	74.84
5313	NYSE	IX	Mon, Mar 9, 2020	77.34	77.34	73.20	73.27
5312	NYSE	IX	Fri, Mar 6, 2020	79.14	79.35	78.71	79.33
5311	NYSE	IX	Thu, Mar 5, 2020	80.91	81.08	80.33	80.73
5310	NYSE	IX	Wed, Mar 4, 2020	81.15	82.66	80.58	82.66
5309	NYSE	IX	Tue, Mar 3, 2020	80.80	81.18	79.35	80.18
5308	NYSE	IX	Mon, Mar 2, 2020	80.47	81.49	79.66	81.38
5307	NYSE	IX	Fri, Feb 28, 2020	79.09	79.88	78.04	79.88
5306	NYSE	IX	Thu, Feb 27, 2020	81.39	81.63	79.72	79.92
5305	NYSE	IX	Wed, Feb 26, 2020	83.15	83.77	82.79	83.04
5304	NYSE	IX	Tue, Feb 25, 2020	83.34	83.62	82.10	82.10
5303	NYSE	IX	Mon, Feb 24, 2020	84.17	84.17	82.62	82.67
5302	NYSE	IX	Fri, Feb 21, 2020	85.68	85.68	85.09	85.38
5301	NYSE	IX	Thu, Feb 20, 2020	86.18	86.58	85.92	86.29
5300	NYSE	IX	Wed, Feb 19, 2020	86.54	86.75	86.53	86.60
5299	NYSE	IX	Tue, Feb 18, 2020	86.53	86.62	86.14	86.36
5298	NYSE	IX	Fri, Feb 14, 2020	87.27	87.30	86.92	86.99
5297	NYSE	IX	Thu, Feb 13, 2020	88.15	88.37	87.90	88.08
5296	NYSE	IX	Wed, Feb 12, 2020	89.04	89.04	88.59	88.80
5295	NYSE	IX	Tue, Feb 11, 2020	89.04	89.21	88.96	89.14
5294	NYSE	IX	Mon, Feb 10, 2020	88.39	88.69	88.29	88.60
5293	NYSE	IX	Fri, Feb 7, 2020	88.14	88.58	88.10	88.24
5292	NYSE	IX	Thu, Feb 6, 2020	88.56	88.89	88.16	88.81
5291	NYSE	IX	Wed, Feb 5, 2020	87.99	88.00	87.36	87.71
5290	NYSE	IX	Tue, Feb 4, 2020	87.67	88.86	87.67	88.75
5289	NYSE	IX	Mon, Feb 3, 2020	85.61	86.49	85.46	86.03
5288	NYSE	IX	Fri, Jan 31, 2020	84.92	85.16	84.17	84.79
5287	NYSE	IX	Thu, Jan 30, 2020	86.18	86.96	85.77	86.92
5286	NYSE	IX	Wed, Jan 29, 2020	85.54	86.23	85.54	85.71
5285	NYSE	IX	Tue, Jan 28, 2020	85.24	85.94	85.22	85.69
5284	NYSE	IX	Mon, Jan 27, 2020	84.82	85.09	84.60	84.93
5283	NYSE	IX	Fri, Jan 24, 2020	85.91	85.97	85.14	85.19
5282	NYSE	IX	Thu, Jan 23, 2020	85.97	86.10	85.44	85.94
5281	NYSE	IX	Wed, Jan 22, 2020	85.49	85.49	84.98	85.32
5280	NYSE	IX	Tue, Jan 21, 2020	85.07	85.37	85.05	85.06
5279	NYSE	IX	Fri, Jan 17, 2020	84.85	85.01	84.78	84.89
5278	NYSE	IX	Thu, Jan 16, 2020	84.68	84.88	84.58	84.88
5277	NYSE	IX	Wed, Jan 15, 2020	84.23	84.30	84.02	84.17
5276	NYSE	IX	Tue, Jan 14, 2020	85.04	85.04	84.26	84.51
5275	NYSE	IX	Mon, Jan 13, 2020	84.95	85.45	84.76	85.45
5274	NYSE	IX	Fri, Jan 10, 2020	84.90	85.03	84.65	84.83
5273	NYSE	IX	Thu, Jan 9, 2020	84.73	84.80	84.30	84.74
5272	NYSE	IX	Wed, Jan 8, 2020	83.51	84.20	83.51	83.82
5271	NYSE	IX	Tue, Jan 7, 2020	84.72	84.83	84.32	84.46
5270	NYSE	IX	Mon, Jan 6, 2020	83.33	83.48	83.07	83.38
5269	NYSE	IX	Fri, Jan 3, 2020	83.16	83.30	82.90	82.96
5268	NYSE	IX	Thu, Jan 2, 2020	84.08	84.13	83.48	83.97
5267	NYSE	IX	Tue, Dec 31, 2019	83.46	83.58	83.01	83.41
5266	NYSE	IX	Mon, Dec 30, 2019	83.29	83.57	82.84	83.10
5265	NYSE	IX	Fri, Dec 27, 2019	83.29	83.29	82.87	83.01
5264	NYSE	IX	Thu, Dec 26, 2019	83.00	83.41	82.66	82.89
5263	NYSE	IX	Tue, Dec 24, 2019	83.37	83.45	83.00	83.00
5262	NYSE	IX	Mon, Dec 23, 2019	83.66	83.72	83.31	83.64
5261	NYSE	IX	Fri, Dec 20, 2019	84.27	84.58	84.14	84.18
5260	NYSE	IX	Thu, Dec 19, 2019	83.87	83.94	83.66	83.93
5259	NYSE	IX	Wed, Dec 18, 2019	84.23	84.23	83.88	83.91
5258	NYSE	IX	Tue, Dec 17, 2019	84.62	84.73	84.48	84.59
5257	NYSE	IX	Mon, Dec 16, 2019	84.78	85.06	84.58	84.84
5256	NYSE	IX	Fri, Dec 13, 2019	84.43	84.60	84.05	84.43
5255	NYSE	IX	Thu, Dec 12, 2019	84.22	84.96	83.99	84.74
5254	NYSE	IX	Wed, Dec 11, 2019	84.82	85.11	84.53	84.99
5253	NYSE	IX	Tue, Dec 10, 2019	85.14	85.41	85.04	85.16
5252	NYSE	IX	Mon, Dec 9, 2019	85.41	85.44	84.89	85.07
5251	NYSE	IX	Fri, Dec 6, 2019	85.49	85.75	85.28	85.67
5250	NYSE	IX	Thu, Dec 5, 2019	84.10	84.56	84.00	84.37
5249	NYSE	IX	Wed, Dec 4, 2019	82.77	83.38	82.77	83.26
5248	NYSE	IX	Tue, Dec 3, 2019	81.35	81.75	81.27	81.63
5247	NYSE	IX	Mon, Dec 2, 2019	82.10	82.10	81.45	81.70
5246	NYSE	IX	Fri, Nov 29, 2019	82.37	82.37	82.11	82.19
5245	NYSE	IX	Wed, Nov 27, 2019	82.91	82.91	82.51	82.85
5244	NYSE	IX	Tue, Nov 26, 2019	83.31	83.31	82.90	83.04
5243	NYSE	IX	Mon, Nov 25, 2019	82.88	83.69	82.88	83.49
5242	NYSE	IX	Fri, Nov 22, 2019	82.12	82.40	81.99	82.37
5241	NYSE	IX	Thu, Nov 21, 2019	81.19	81.59	81.01	81.55
5240	NYSE	IX	Wed, Nov 20, 2019	80.57	80.86	80.41	80.76
5239	NYSE	IX	Tue, Nov 19, 2019	80.42	80.52	80.05	80.41
5238	NYSE	IX	Mon, Nov 18, 2019	80.17	80.31	79.78	80.18
5237	NYSE	IX	Fri, Nov 15, 2019	80.13	80.79	79.92	80.74
5236	NYSE	IX	Thu, Nov 14, 2019	79.49	79.60	79.25	79.38
5235	NYSE	IX	Wed, Nov 13, 2019	80.45	80.58	80.12	80.33
5234	NYSE	IX	Tue, Nov 12, 2019	81.00	81.18	80.56	80.81
5233	NYSE	IX	Mon, Nov 11, 2019	80.19	81.09	80.19	80.96
5232	NYSE	IX	Fri, Nov 8, 2019	79.77	79.79	79.38	79.74
5231	NYSE	IX	Thu, Nov 7, 2019	79.71	80.74	79.41	80.31
5230	NYSE	IX	Wed, Nov 6, 2019	78.64	78.83	78.56	78.61
5229	NYSE	IX	Tue, Nov 5, 2019	79.90	79.90	78.49	78.58
5228	NYSE	IX	Mon, Nov 4, 2019	80.37	80.44	79.98	80.12
5227	NYSE	IX	Fri, Nov 1, 2019	79.47	79.81	79.28	79.78
5226	NYSE	IX	Thu, Oct 31, 2019	79.01	79.25	78.04	78.45
5225	NYSE	IX	Wed, Oct 30, 2019	79.24	79.79	78.66	79.20
5224	NYSE	IX	Tue, Oct 29, 2019	78.73	79.03	78.55	78.88
5223	NYSE	IX	Mon, Oct 28, 2019	76.89	78.99	76.89	78.05
5222	NYSE	IX	Fri, Oct 25, 2019	76.53	77.29	76.38	76.82
5221	NYSE	IX	Thu, Oct 24, 2019	76.71	77.19	76.37	76.71
5220	NYSE	IX	Wed, Oct 23, 2019	77.11	77.97	77.11	77.95
5219	NYSE	IX	Tue, Oct 22, 2019	76.85	76.96	76.38	76.55
5218	NYSE	IX	Mon, Oct 21, 2019	76.16	76.84	75.96	76.65
5217	NYSE	IX	Fri, Oct 18, 2019	75.49	75.60	75.23	75.31
5216	NYSE	IX	Thu, Oct 17, 2019	75.64	75.70	75.09	75.40
5215	NYSE	IX	Wed, Oct 16, 2019	76.51	76.60	75.92	76.00
5214	NYSE	IX	Tue, Oct 15, 2019	76.96	77.44	76.94	77.34
5213	NYSE	IX	Mon, Oct 14, 2019	76.83	76.95	76.42	76.48
5212	NYSE	IX	Fri, Oct 11, 2019	76.60	77.06	76.37	76.88
5211	NYSE	IX	Thu, Oct 10, 2019	75.62	76.07	75.47	75.87
5210	NYSE	IX	Wed, Oct 9, 2019	75.29	75.82	75.27	75.62
5209	NYSE	IX	Tue, Oct 8, 2019	75.16	75.17	74.18	74.37
5208	NYSE	IX	Mon, Oct 7, 2019	75.50	75.85	75.34	75.42
5207	NYSE	IX	Fri, Oct 4, 2019	74.63	75.47	74.63	75.39
5206	NYSE	IX	Thu, Oct 3, 2019	74.56	74.85	74.08	74.71
5205	NYSE	IX	Wed, Oct 2, 2019	74.74	75.03	74.43	74.51
5204	NYSE	IX	Tue, Oct 1, 2019	75.14	75.56	74.63	74.70
5203	NYSE	IX	Mon, Sep 30, 2019	75.58	75.64	75.06	75.15
5202	NYSE	IX	Fri, Sep 27, 2019	78.20	78.20	76.41	76.50
5201	NYSE	IX	Thu, Sep 26, 2019	79.78	80.45	79.39	79.86
5200	NYSE	IX	Wed, Sep 25, 2019	78.84	79.10	75.46	78.90
5199	NYSE	IX	Tue, Sep 24, 2019	80.43	80.50	79.59	79.72
5198	NYSE	IX	Mon, Sep 23, 2019	81.04	81.08	80.65	80.78
5197	NYSE	IX	Fri, Sep 20, 2019	80.62	81.62	80.51	81.07
5196	NYSE	IX	Thu, Sep 19, 2019	80.48	80.84	80.27	80.27
5195	NYSE	IX	Wed, Sep 18, 2019	80.53	80.53	80.02	80.15
5194	NYSE	IX	Tue, Sep 17, 2019	80.50	81.16	80.37	81.07
5193	NYSE	IX	Mon, Sep 16, 2019	79.28	79.35	78.84	78.84
5192	NYSE	IX	Fri, Sep 13, 2019	79.26	79.42	79.03	79.33
5191	NYSE	IX	Thu, Sep 12, 2019	79.27	79.29	78.87	79.16
5190	NYSE	IX	Wed, Sep 11, 2019	78.38	79.02	78.38	79.01
5189	NYSE	IX	Tue, Sep 10, 2019	77.36	77.84	77.36	77.66
5188	NYSE	IX	Mon, Sep 9, 2019	76.74	76.98	76.59	76.88
5187	NYSE	IX	Fri, Sep 6, 2019	75.71	75.85	75.30	75.56
5186	NYSE	IX	Thu, Sep 5, 2019	75.99	76.00	75.57	75.71
5185	NYSE	IX	Wed, Sep 4, 2019	75.54	75.83	75.45	75.82
5184	NYSE	IX	Tue, Sep 3, 2019	74.73	75.16	74.54	75.16
5183	NYSE	IX	Fri, Aug 30, 2019	73.97	74.09	73.59	73.86
5182	NYSE	IX	Thu, Aug 29, 2019	72.94	73.18	72.79	73.15
5181	NYSE	IX	Wed, Aug 28, 2019	71.92	72.29	71.88	72.15
5180	NYSE	IX	Tue, Aug 27, 2019	72.06	72.13	71.80	71.88
5179	NYSE	IX	Mon, Aug 26, 2019	72.00	72.27	71.69	71.95
5178	NYSE	IX	Fri, Aug 23, 2019	71.49	72.09	70.98	70.98
5177	NYSE	IX	Thu, Aug 22, 2019	71.12	71.42	70.90	71.24
5176	NYSE	IX	Wed, Aug 21, 2019	71.04	71.17	70.92	71.10
5175	NYSE	IX	Tue, Aug 20, 2019	70.64	70.70	70.48	70.50
5174	NYSE	IX	Mon, Aug 19, 2019	70.86	71.12	70.53	70.72
5173	NYSE	IX	Fri, Aug 16, 2019	70.16	70.80	70.16	70.80
5172	NYSE	IX	Thu, Aug 15, 2019	69.51	69.74	69.15	69.36
5171	NYSE	IX	Wed, Aug 14, 2019	69.40	69.40	68.58	68.58
5170	NYSE	IX	Tue, Aug 13, 2019	69.51	70.20	69.51	70.06
5169	NYSE	IX	Mon, Aug 12, 2019	70.10	70.12	69.67	69.68
5168	NYSE	IX	Fri, Aug 9, 2019	70.91	70.98	70.31	70.45
5167	NYSE	IX	Thu, Aug 8, 2019	70.37	70.82	70.05	70.75
5166	NYSE	IX	Wed, Aug 7, 2019	70.56	70.99	70.18	70.40
5165	NYSE	IX	Tue, Aug 6, 2019	70.20	70.70	69.60	70.64
5164	NYSE	IX	Mon, Aug 5, 2019	70.90	71.00	69.59	69.88
5163	NYSE	IX	Fri, Aug 2, 2019	71.95	72.19	71.77	72.01
5162	NYSE	IX	Thu, Aug 1, 2019	71.86	72.39	71.42	71.42
5161	NYSE	IX	Wed, Jul 31, 2019	71.87	72.00	71.19	71.34
5160	NYSE	IX	Tue, Jul 30, 2019	72.75	72.75	71.80	71.84
5159	NYSE	IX	Mon, Jul 29, 2019	75.26	75.92	73.44	73.79
5158	NYSE	IX	Fri, Jul 26, 2019	76.29	76.75	75.91	76.65
5157	NYSE	IX	Thu, Jul 25, 2019	76.56	76.56	75.78	75.95
5156	NYSE	IX	Wed, Jul 24, 2019	76.76	77.25	76.76	77.20
5155	NYSE	IX	Tue, Jul 23, 2019	76.86	77.30	76.78	77.12
5154	NYSE	IX	Mon, Jul 22, 2019	77.27	77.27	76.89	76.98
5153	NYSE	IX	Fri, Jul 19, 2019	77.35	77.67	77.17	77.17
5152	NYSE	IX	Thu, Jul 18, 2019	76.29	77.24	76.29	77.00
5151	NYSE	IX	Wed, Jul 17, 2019	77.05	77.27	76.67	77.02
5150	NYSE	IX	Tue, Jul 16, 2019	76.59	76.81	76.47	76.63
5149	NYSE	IX	Mon, Jul 15, 2019	76.71	76.71	76.39	76.42
5148	NYSE	IX	Fri, Jul 12, 2019	76.71	76.89	76.48	76.71
5147	NYSE	IX	Thu, Jul 11, 2019	76.34	76.78	76.13	76.70
5146	NYSE	IX	Wed, Jul 10, 2019	75.73	76.03	75.61	75.94
5145	NYSE	IX	Tue, Jul 9, 2019	75.32	76.08	75.12	75.51
5144	NYSE	IX	Mon, Jul 8, 2019	75.26	75.79	75.25	75.57
5143	NYSE	IX	Fri, Jul 5, 2019	75.72	75.73	75.23	75.34
5142	NYSE	IX	Wed, Jul 3, 2019	75.62	76.15	75.62	75.87
5141	NYSE	IX	Tue, Jul 2, 2019	75.36	75.70	75.02	75.65
5140	NYSE	IX	Mon, Jul 1, 2019	75.45	75.58	74.93	75.09
5139	NYSE	IX	Fri, Jun 28, 2019	74.71	74.96	74.21	74.88
5138	NYSE	IX	Thu, Jun 27, 2019	74.45	74.55	74.25	74.42
5137	NYSE	IX	Wed, Jun 26, 2019	73.90	74.19	73.77	73.98
5136	NYSE	IX	Tue, Jun 25, 2019	74.30	74.43	73.95	73.95
5135	NYSE	IX	Mon, Jun 24, 2019	74.44	74.68	74.28	74.39
5134	NYSE	IX	Fri, Jun 21, 2019	74.12	74.40	74.02	74.02
5133	NYSE	IX	Thu, Jun 20, 2019	74.48	74.79	74.05	74.43
5132	NYSE	IX	Wed, Jun 19, 2019	73.32	74.31	72.62	73.70
5131	NYSE	IX	Tue, Jun 18, 2019	72.41	73.07	72.41	73.01
5130	NYSE	IX	Mon, Jun 17, 2019	71.57	72.01	71.57	71.90
5129	NYSE	IX	Fri, Jun 14, 2019	71.72	71.72	71.12	71.46
5128	NYSE	IX	Thu, Jun 13, 2019	72.18	72.43	71.28	71.50
5127	NYSE	IX	Wed, Jun 12, 2019	72.69	72.69	72.03	72.27
5126	NYSE	IX	Tue, Jun 11, 2019	72.42	72.91	72.38	72.77
5125	NYSE	IX	Mon, Jun 10, 2019	72.40	72.50	71.94	72.42
5124	NYSE	IX	Fri, Jun 7, 2019	71.83	72.22	71.63	71.85
5123	NYSE	IX	Thu, Jun 6, 2019	71.59	71.59	71.21	71.46
5122	NYSE	IX	Wed, Jun 5, 2019	71.92	71.92	71.28	71.51
5121	NYSE	IX	Tue, Jun 4, 2019	70.56	71.58	70.49	71.58
5120	NYSE	IX	Mon, Jun 3, 2019	69.76	70.26	69.47	70.15
5119	NYSE	IX	Fri, May 31, 2019	70.33	70.67	69.98	70.46
5118	NYSE	IX	Thu, May 30, 2019	70.44	70.91	70.37	70.79
5117	NYSE	IX	Wed, May 29, 2019	70.37	70.48	69.97	70.19
5116	NYSE	IX	Tue, May 28, 2019	70.94	70.94	70.44	70.52
5115	NYSE	IX	Fri, May 24, 2019	70.38	71.15	70.31	71.15
5114	NYSE	IX	Thu, May 23, 2019	69.44	69.73	69.17	69.60
5113	NYSE	IX	Wed, May 22, 2019	70.04	70.14	69.70	69.75
5112	NYSE	IX	Tue, May 21, 2019	70.41	70.88	70.34	70.75
5111	NYSE	IX	Mon, May 20, 2019	70.43	70.43	69.76	69.97
5110	NYSE	IX	Fri, May 17, 2019	70.76	70.76	69.99	70.13
5109	NYSE	IX	Thu, May 16, 2019	70.61	71.31	70.54	71.19
5108	NYSE	IX	Wed, May 15, 2019	70.23	70.40	69.59	70.39
5107	NYSE	IX	Tue, May 14, 2019	69.15	70.03	69.15	69.80
5106	NYSE	IX	Mon, May 13, 2019	70.40	70.40	69.01	69.07
5105	NYSE	IX	Fri, May 10, 2019	71.70	72.37	71.25	72.34
5104	NYSE	IX	Thu, May 9, 2019	70.75	72.12	70.75	72.12
5103	NYSE	IX	Wed, May 8, 2019	70.77	71.10	70.11	70.68
5102	NYSE	IX	Tue, May 7, 2019	70.26	70.26	68.74	69.56
5101	NYSE	IX	Mon, May 6, 2019	69.50	70.29	69.11	69.99
5100	NYSE	IX	Fri, May 3, 2019	69.91	70.58	69.79	70.27
5099	NYSE	IX	Thu, May 2, 2019	69.84	69.93	69.53	69.84
5098	NYSE	IX	Wed, May 1, 2019	69.98	70.45	69.64	69.64
5097	NYSE	IX	Tue, Apr 30, 2019	70.56	70.63	70.10	70.10
5096	NYSE	IX	Mon, Apr 29, 2019	70.20	70.55	70.17	70.39
5095	NYSE	IX	Fri, Apr 26, 2019	70.12	70.43	70.08	70.27
5094	NYSE	IX	Thu, Apr 25, 2019	69.38	69.56	69.26	69.29
5093	NYSE	IX	Wed, Apr 24, 2019	70.12	70.20	69.38	69.38
5092	NYSE	IX	Tue, Apr 23, 2019	70.95	71.43	70.91	71.34
5091	NYSE	IX	Mon, Apr 22, 2019	70.14	70.27	70.01	70.13
5090	NYSE	IX	Thu, Apr 18, 2019	72.04	72.23	71.75	72.05
5089	NYSE	IX	Wed, Apr 17, 2019	72.18	72.18	71.68	71.79
5088	NYSE	IX	Tue, Apr 16, 2019	72.29	72.43	72.15	72.25
5087	NYSE	IX	Mon, Apr 15, 2019	71.84	72.06	71.47	71.65
5086	NYSE	IX	Fri, Apr 12, 2019	71.97	72.08	71.83	71.83
5085	NYSE	IX	Thu, Apr 11, 2019	71.61	71.76	71.32	71.52
5084	NYSE	IX	Wed, Apr 10, 2019	72.70	72.70	71.87	72.10
5083	NYSE	IX	Tue, Apr 9, 2019	73.17	73.17	72.60	72.79
5082	NYSE	IX	Mon, Apr 8, 2019	73.38	73.56	73.07	73.56
5081	NYSE	IX	Fri, Apr 5, 2019	73.63	73.63	73.15	73.24
5080	NYSE	IX	Thu, Apr 4, 2019	73.52	73.97	73.48	73.89
5079	NYSE	IX	Wed, Apr 3, 2019	73.02	73.40	72.98	72.98
5078	NYSE	IX	Tue, Apr 2, 2019	72.89	72.89	72.42	72.57
5077	NYSE	IX	Mon, Apr 1, 2019	72.60	72.96	72.34	72.87
5076	NYSE	IX	Fri, Mar 29, 2019	72.27	72.27	71.71	71.87
5075	NYSE	IX	Thu, Mar 28, 2019	72.25	72.82	71.75	72.13
5074	NYSE	IX	Wed, Mar 27, 2019	73.38	74.03	73.17	73.68
5073	NYSE	IX	Tue, Mar 26, 2019	74.01	74.30	73.50	74.25
5072	NYSE	IX	Mon, Mar 25, 2019	72.48	73.40	72.48	73.12
5071	NYSE	IX	Fri, Mar 22, 2019	72.42	72.72	71.63	71.79
5070	NYSE	IX	Thu, Mar 21, 2019	70.71	71.31	70.71	71.19
5069	NYSE	IX	Wed, Mar 20, 2019	70.69	71.25	70.62	70.72
5068	NYSE	IX	Tue, Mar 19, 2019	71.07	71.10	70.42	70.53
5067	NYSE	IX	Mon, Mar 18, 2019	70.27	70.39	70.10	70.26
5066	NYSE	IX	Fri, Mar 15, 2019	69.92	70.09	69.59	69.98
5065	NYSE	IX	Thu, Mar 14, 2019	69.35	69.52	69.16	69.40
5064	NYSE	IX	Wed, Mar 13, 2019	69.67	70.00	69.59	69.75
5063	NYSE	IX	Tue, Mar 12, 2019	70.95	71.08	70.53	70.78
5062	NYSE	IX	Mon, Mar 11, 2019	70.70	71.12	70.70	71.04
5061	NYSE	IX	Fri, Mar 8, 2019	69.79	70.31	69.79	70.28
5060	NYSE	IX	Thu, Mar 7, 2019	71.51	71.51	70.82	70.93
5059	NYSE	IX	Wed, Mar 6, 2019	72.10	72.24	71.84	71.91
5058	NYSE	IX	Tue, Mar 5, 2019	72.67	72.67	72.26	72.26
5057	NYSE	IX	Mon, Mar 4, 2019	72.80	72.80	72.10	72.38
5056	NYSE	IX	Fri, Mar 1, 2019	72.65	72.65	72.23	72.44
5055	NYSE	IX	Thu, Feb 28, 2019	72.43	72.62	72.24	72.52
5054	NYSE	IX	Wed, Feb 27, 2019	72.72	72.92	72.54	72.60
5053	NYSE	IX	Tue, Feb 26, 2019	73.03	73.27	72.78	72.96
5052	NYSE	IX	Mon, Feb 25, 2019	73.18	73.27	72.95	72.98
5051	NYSE	IX	Fri, Feb 22, 2019	72.59	73.02	72.59	72.76
5050	NYSE	IX	Thu, Feb 21, 2019	72.87	73.34	72.55	72.66
5049	NYSE	IX	Wed, Feb 20, 2019	74.09	74.09	73.59	73.64
5048	NYSE	IX	Tue, Feb 19, 2019	73.82	74.56	73.82	74.27
5047	NYSE	IX	Fri, Feb 15, 2019	73.52	74.12	73.52	73.97
5046	NYSE	IX	Thu, Feb 14, 2019	73.22	73.78	73.06	73.21
5045	NYSE	IX	Wed, Feb 13, 2019	73.46	73.88	73.37	73.37
5044	NYSE	IX	Tue, Feb 12, 2019	73.85	73.85	73.34	73.49
5043	NYSE	IX	Mon, Feb 11, 2019	73.05	73.13	72.77	72.97
5042	NYSE	IX	Fri, Feb 8, 2019	72.89	73.01	72.45	73.01
5041	NYSE	IX	Thu, Feb 7, 2019	74.33	74.45	73.88	73.90
5040	NYSE	IX	Wed, Feb 6, 2019	75.33	75.33	74.85	74.92
5039	NYSE	IX	Tue, Feb 5, 2019	75.01	75.27	74.96	75.12
5038	NYSE	IX	Mon, Feb 4, 2019	74.78	75.48	74.72	74.99
5037	NYSE	IX	Fri, Feb 1, 2019	75.41	75.46	75.01	75.28
5036	NYSE	IX	Thu, Jan 31, 2019	74.78	75.35	74.78	75.26
5035	NYSE	IX	Wed, Jan 30, 2019	74.06	74.94	73.70	74.57
5034	NYSE	IX	Tue, Jan 29, 2019	75.76	76.28	75.76	76.07
5033	NYSE	IX	Mon, Jan 28, 2019	75.52	76.21	74.87	75.89
5032	NYSE	IX	Fri, Jan 25, 2019	77.97	78.41	77.97	78.23
5031	NYSE	IX	Thu, Jan 24, 2019	76.89	77.25	76.85	77.13
5030	NYSE	IX	Wed, Jan 23, 2019	76.55	76.89	76.16	76.32
5029	NYSE	IX	Tue, Jan 22, 2019	77.51	77.53	76.68	76.75
5028	NYSE	IX	Fri, Jan 18, 2019	77.89	78.38	77.89	78.16
5027	NYSE	IX	Thu, Jan 17, 2019	76.91	77.65	76.91	77.45
5026	NYSE	IX	Wed, Jan 16, 2019	77.05	77.14	76.69	76.90
5025	NYSE	IX	Tue, Jan 15, 2019	76.72	77.38	76.72	77.18
5024	NYSE	IX	Mon, Jan 14, 2019	75.87	76.57	75.87	76.14
5023	NYSE	IX	Fri, Jan 11, 2019	76.27	76.60	76.25	76.43
5022	NYSE	IX	Thu, Jan 10, 2019	76.76	77.40	76.72	77.40
5021	NYSE	IX	Wed, Jan 9, 2019	76.34	76.50	75.55	75.98
5020	NYSE	IX	Tue, Jan 8, 2019	77.05	77.05	76.01	76.35
5019	NYSE	IX	Mon, Jan 7, 2019	75.35	76.24	75.35	75.70
5018	NYSE	IX	Fri, Jan 4, 2019	74.21	75.32	74.16	75.24
5017	NYSE	IX	Thu, Jan 3, 2019	72.69	72.92	71.91	72.51
5016	NYSE	IX	Wed, Jan 2, 2019	71.08	72.90	71.02	72.68
5015	NYSE	IX	Mon, Dec 31, 2018	72.59	72.59	70.86	71.55
5014	NYSE	IX	Fri, Dec 28, 2018	72.60	72.69	71.62	72.06
5013	NYSE	IX	Thu, Dec 27, 2018	70.56	71.41	69.57	71.35
5012	NYSE	IX	Wed, Dec 26, 2018	70.47	70.78	68.21	70.57
5011	NYSE	IX	Mon, Dec 24, 2018	67.39	67.99	67.00	67.03
5010	NYSE	IX	Fri, Dec 21, 2018	69.21	69.78	67.91	68.39
5009	NYSE	IX	Thu, Dec 20, 2018	72.60	72.98	71.72	72.36
5008	NYSE	IX	Wed, Dec 19, 2018	73.97	74.55	72.13	72.88
5007	NYSE	IX	Tue, Dec 18, 2018	75.28	75.60	74.58	74.82
5006	NYSE	IX	Mon, Dec 17, 2018	75.50	75.86	74.70	75.16
5005	NYSE	IX	Fri, Dec 14, 2018	76.15	76.36	75.67	75.77
5004	NYSE	IX	Thu, Dec 13, 2018	76.59	76.79	76.14	76.36
5003	NYSE	IX	Wed, Dec 12, 2018	76.77	77.11	76.44	76.44
5002	NYSE	IX	Tue, Dec 11, 2018	76.84	77.78	76.07	76.38
5001	NYSE	IX	Mon, Dec 10, 2018	76.78	77.17	75.60	76.95
5000	NYSE	IX	Fri, Dec 7, 2018	77.83	77.95	76.23	76.80
4999	NYSE	IX	Thu, Dec 6, 2018	77.23	78.22	76.36	78.09
4998	NYSE	IX	Tue, Dec 4, 2018	79.81	79.91	77.65	77.99
4997	NYSE	IX	Mon, Dec 3, 2018	82.18	82.68	81.67	82.12
4996	NYSE	IX	Fri, Nov 30, 2018	80.89	81.29	80.70	80.98
4995	NYSE	IX	Thu, Nov 29, 2018	80.91	80.98	80.53	80.76
4994	NYSE	IX	Wed, Nov 28, 2018	79.99	80.92	79.45	80.92
4993	NYSE	IX	Tue, Nov 27, 2018	80.38	80.78	80.16	80.44
4992	NYSE	IX	Mon, Nov 26, 2018	79.60	80.26	79.60	80.26
4991	NYSE	IX	Fri, Nov 23, 2018	79.22	79.57	79.22	79.31
4990	NYSE	IX	Wed, Nov 21, 2018	78.80	79.59	78.80	79.59
4989	NYSE	IX	Tue, Nov 20, 2018	78.64	78.67	77.70	78.01
4988	NYSE	IX	Mon, Nov 19, 2018	80.08	80.10	79.17	79.40
4987	NYSE	IX	Fri, Nov 16, 2018	79.17	80.49	79.17	80.49
4986	NYSE	IX	Thu, Nov 15, 2018	77.68	78.14	77.07	77.66
4985	NYSE	IX	Wed, Nov 14, 2018	78.89	78.89	77.73	78.37
4984	NYSE	IX	Tue, Nov 13, 2018	77.85	78.75	77.40	78.12
4983	NYSE	IX	Mon, Nov 12, 2018	79.49	79.49	77.48	78.07
4982	NYSE	IX	Fri, Nov 9, 2018	79.47	79.51	78.82	79.50
4981	NYSE	IX	Thu, Nov 8, 2018	81.36	81.37	80.56	80.59
4980	NYSE	IX	Wed, Nov 7, 2018	80.57	81.74	80.22	81.41
4979	NYSE	IX	Tue, Nov 6, 2018	80.06	80.54	79.75	80.54
4978	NYSE	IX	Mon, Nov 5, 2018	79.48	80.09	79.48	80.09
4977	NYSE	IX	Fri, Nov 2, 2018	80.92	81.22	79.55	80.23
4976	NYSE	IX	Thu, Nov 1, 2018	81.42	82.01	81.09	82.01
4975	NYSE	IX	Wed, Oct 31, 2018	80.91	81.30	80.69	80.87
4974	NYSE	IX	Tue, Oct 30, 2018	81.69	82.75	81.69	82.75
4973	NYSE	IX	Mon, Oct 29, 2018	81.34	81.49	78.96	80.09
4972	NYSE	IX	Fri, Oct 26, 2018	76.52	77.34	75.67	76.84
4971	NYSE	IX	Thu, Oct 25, 2018	76.79	78.34	76.79	77.62
4970	NYSE	IX	Wed, Oct 24, 2018	78.65	78.76	76.36	76.55
4969	NYSE	IX	Tue, Oct 23, 2018	78.54	79.69	78.04	79.28
4968	NYSE	IX	Mon, Oct 22, 2018	81.28	81.28	80.67	80.81
4967	NYSE	IX	Fri, Oct 19, 2018	80.80	81.14	80.29	80.84
4966	NYSE	IX	Thu, Oct 18, 2018	81.92	81.99	80.62	80.93
4965	NYSE	IX	Wed, Oct 17, 2018	82.33	82.45	81.52	82.17
4964	NYSE	IX	Tue, Oct 16, 2018	81.07	82.36	81.07	82.09
4963	NYSE	IX	Mon, Oct 15, 2018	80.84	81.49	80.03	80.92
4962	NYSE	IX	Fri, Oct 12, 2018	81.71	81.71	79.71	81.07
4961	NYSE	IX	Thu, Oct 11, 2018	81.06	81.64	79.64	80.23
4960	NYSE	IX	Wed, Oct 10, 2018	82.34	82.34	80.04	80.47
4959	NYSE	IX	Tue, Oct 9, 2018	80.86	81.66	80.52	81.64
4958	NYSE	IX	Mon, Oct 8, 2018	80.30	80.79	79.75	80.79
4957	NYSE	IX	Fri, Oct 5, 2018	80.48	81.04	79.83	80.38
4956	NYSE	IX	Thu, Oct 4, 2018	79.91	79.95	78.79	79.16
4955	NYSE	IX	Wed, Oct 3, 2018	80.05	80.28	79.76	79.76
4954	NYSE	IX	Tue, Oct 2, 2018	80.86	81.39	80.39	81.17
4953	NYSE	IX	Mon, Oct 1, 2018	81.26	81.76	81.00	81.50
4952	NYSE	IX	Fri, Sep 28, 2018	81.78	81.78	81.03	81.03
4951	NYSE	IX	Thu, Sep 27, 2018	81.45	83.47	81.45	83.47
4950	NYSE	IX	Wed, Sep 26, 2018	82.70	83.19	82.26	82.81
4949	NYSE	IX	Tue, Sep 25, 2018	83.79	84.05	83.63	83.99
4948	NYSE	IX	Mon, Sep 24, 2018	84.14	84.14	83.65	83.88
4947	NYSE	IX	Fri, Sep 21, 2018	84.31	84.51	84.06	84.46
4946	NYSE	IX	Thu, Sep 20, 2018	82.66	82.77	82.37	82.71
4945	NYSE	IX	Wed, Sep 19, 2018	81.43	81.74	81.10	81.62
4944	NYSE	IX	Tue, Sep 18, 2018	82.04	82.60	81.67	82.34
4943	NYSE	IX	Mon, Sep 17, 2018	80.61	81.23	80.60	80.66
4942	NYSE	IX	Fri, Sep 14, 2018	80.42	80.42	79.98	80.04
4941	NYSE	IX	Thu, Sep 13, 2018	79.62	79.62	79.11	79.11
4940	NYSE	IX	Wed, Sep 12, 2018	79.06	79.15	78.71	78.99
4939	NYSE	IX	Tue, Sep 11, 2018	78.15	78.99	78.12	78.99
4938	NYSE	IX	Mon, Sep 10, 2018	78.30	78.36	78.00	78.29
4937	NYSE	IX	Fri, Sep 7, 2018	77.95	77.95	77.41	77.54
4936	NYSE	IX	Thu, Sep 6, 2018	77.54	77.83	77.11	77.65
4935	NYSE	IX	Wed, Sep 5, 2018	78.13	78.35	77.96	78.19
4934	NYSE	IX	Tue, Sep 4, 2018	79.22	79.43	78.96	79.21
4933	NYSE	IX	Fri, Aug 31, 2018	80.16	80.73	79.88	79.93
4932	NYSE	IX	Thu, Aug 30, 2018	80.16	80.33	79.71	80.11
4931	NYSE	IX	Wed, Aug 29, 2018	80.96	81.41	80.83	81.41
4930	NYSE	IX	Tue, Aug 28, 2018	80.54	80.65	80.00	80.00
4929	NYSE	IX	Mon, Aug 27, 2018	80.22	80.54	79.95	80.47
4928	NYSE	IX	Fri, Aug 24, 2018	78.75	79.17	78.66	78.80
4927	NYSE	IX	Thu, Aug 23, 2018	79.39	79.64	79.09	79.60
4926	NYSE	IX	Wed, Aug 22, 2018	79.84	80.05	79.61	80.04
4925	NYSE	IX	Tue, Aug 21, 2018	79.61	79.83	79.16	79.16
4924	NYSE	IX	Mon, Aug 20, 2018	78.69	79.08	78.64	78.69
4923	NYSE	IX	Fri, Aug 17, 2018	78.45	79.02	78.45	78.76
4922	NYSE	IX	Thu, Aug 16, 2018	78.56	79.05	78.47	78.47
4921	NYSE	IX	Wed, Aug 15, 2018	78.74	78.98	78.34	78.85
4920	NYSE	IX	Tue, Aug 14, 2018	79.63	80.20	79.63	79.71
4919	NYSE	IX	Mon, Aug 13, 2018	79.89	79.98	79.38	79.46
4918	NYSE	IX	Fri, Aug 10, 2018	79.22	79.44	78.52	78.79
4917	NYSE	IX	Thu, Aug 9, 2018	81.17	81.19	80.67	80.95
4916	NYSE	IX	Wed, Aug 8, 2018	80.60	81.20	80.51	80.95
4915	NYSE	IX	Tue, Aug 7, 2018	79.27	79.75	79.27	79.63
4914	NYSE	IX	Mon, Aug 6, 2018	78.31	78.64	78.25	78.39
4913	NYSE	IX	Fri, Aug 3, 2018	77.79	78.25	77.71	78.25
4912	NYSE	IX	Thu, Aug 2, 2018	78.72	78.85	78.52	78.72
4911	NYSE	IX	Wed, Aug 1, 2018	79.54	79.79	78.84	78.88
4910	NYSE	IX	Tue, Jul 31, 2018	81.82	81.89	80.92	81.08
4909	NYSE	IX	Mon, Jul 30, 2018	84.00	85.28	83.24	85.10
4908	NYSE	IX	Fri, Jul 27, 2018	85.71	85.83	85.40	85.59
4907	NYSE	IX	Thu, Jul 26, 2018	85.24	85.65	85.12	85.51
4906	NYSE	IX	Wed, Jul 25, 2018	84.09	84.70	83.81	84.50
4905	NYSE	IX	Tue, Jul 24, 2018	84.43	84.79	84.24	84.39
4904	NYSE	IX	Mon, Jul 23, 2018	82.82	83.04	82.60	82.99
4903	NYSE	IX	Fri, Jul 20, 2018	80.53	81.06	80.38	80.77
4902	NYSE	IX	Thu, Jul 19, 2018	80.46	80.89	80.38	80.71
4901	NYSE	IX	Wed, Jul 18, 2018	81.04	81.48	81.04	81.30
4900	NYSE	IX	Tue, Jul 17, 2018	81.87	82.25	81.86	82.11
4899	NYSE	IX	Mon, Jul 16, 2018	81.08	81.18	80.67	81.01
4898	NYSE	IX	Fri, Jul 13, 2018	80.54	80.90	80.54	80.84
4897	NYSE	IX	Thu, Jul 12, 2018	79.99	80.26	79.95	80.05
4896	NYSE	IX	Wed, Jul 11, 2018	81.06	81.06	79.72	79.90
4895	NYSE	IX	Tue, Jul 10, 2018	81.97	82.12	81.79	81.80
4894	NYSE	IX	Mon, Jul 9, 2018	81.75	81.94	81.55	81.94
4893	NYSE	IX	Fri, Jul 6, 2018	78.91	79.64	78.83	79.23
4892	NYSE	IX	Thu, Jul 5, 2018	77.86	77.99	77.59	77.82
4891	NYSE	IX	Tue, Jul 3, 2018	78.30	78.31	77.79	77.94
4890	NYSE	IX	Mon, Jul 2, 2018	78.56	78.90	78.29	78.89
4889	NYSE	IX	Fri, Jun 29, 2018	79.56	79.56	79.01	79.01
4888	NYSE	IX	Thu, Jun 28, 2018	79.27	79.70	79.18	79.52
4887	NYSE	IX	Wed, Jun 27, 2018	80.83	81.18	79.91	79.91
4886	NYSE	IX	Tue, Jun 26, 2018	81.34	81.65	81.02	81.50
4885	NYSE	IX	Mon, Jun 25, 2018	81.02	81.02	79.82	80.09
4884	NYSE	IX	Fri, Jun 22, 2018	81.30	81.75	81.14	81.15
4883	NYSE	IX	Thu, Jun 21, 2018	81.01	81.01	79.84	80.40
4882	NYSE	IX	Wed, Jun 20, 2018	81.60	81.86	80.94	81.28
4881	NYSE	IX	Tue, Jun 19, 2018	81.26	82.08	80.95	80.95
4880	NYSE	IX	Mon, Jun 18, 2018	83.29	83.47	83.09	83.17
4879	NYSE	IX	Fri, Jun 15, 2018	84.30	84.30	83.48	83.92
4878	NYSE	IX	Thu, Jun 14, 2018	85.18	85.18	84.66	84.70
4877	NYSE	IX	Wed, Jun 13, 2018	85.33	85.66	84.94	85.18
4876	NYSE	IX	Tue, Jun 12, 2018	85.07	86.00	84.67	84.80
4875	NYSE	IX	Mon, Jun 11, 2018	85.82	86.06	85.63	85.85
4874	NYSE	IX	Fri, Jun 8, 2018	85.27	85.52	85.05	85.52
4873	NYSE	IX	Thu, Jun 7, 2018	86.10	86.41	85.71	85.92
4872	NYSE	IX	Wed, Jun 6, 2018	84.64	85.42	84.64	85.19
4871	NYSE	IX	Tue, Jun 5, 2018	83.92	84.36	83.67	84.17
4870	NYSE	IX	Mon, Jun 4, 2018	83.75	83.77	83.42	83.52
4869	NYSE	IX	Fri, Jun 1, 2018	83.33	83.65	83.32	83.60
4868	NYSE	IX	Thu, May 31, 2018	84.05	84.05	83.11	83.51
4867	NYSE	IX	Wed, May 30, 2018	84.68	84.68	84.20	84.40
4866	NYSE	IX	Tue, May 29, 2018	84.40	84.82	84.14	84.64
4865	NYSE	IX	Fri, May 25, 2018	85.61	85.91	85.39	85.86
4864	NYSE	IX	Thu, May 24, 2018	86.83	86.83	86.16	86.74
4863	NYSE	IX	Wed, May 23, 2018	87.38	87.93	87.06	87.90
4862	NYSE	IX	Tue, May 22, 2018	87.85	87.95	87.23	87.25
4861	NYSE	IX	Mon, May 21, 2018	88.71	88.73	88.19	88.73
4860	NYSE	IX	Fri, May 18, 2018	89.47	89.58	89.15	89.47
4859	NYSE	IX	Thu, May 17, 2018	89.47	89.77	89.16	89.67
4858	NYSE	IX	Wed, May 16, 2018	88.99	89.32	88.79	89.10
4857	NYSE	IX	Tue, May 15, 2018	89.40	89.40	89.01	89.32
4856	NYSE	IX	Mon, May 14, 2018	90.12	90.22	89.94	90.11
4855	NYSE	IX	Fri, May 11, 2018	90.10	90.18	89.83	90.18
4854	NYSE	IX	Thu, May 10, 2018	89.46	89.68	88.92	89.51
4853	NYSE	IX	Wed, May 9, 2018	92.07	92.07	90.07	90.15
4852	NYSE	IX	Tue, May 8, 2018	91.75	92.52	91.61	92.52
4851	NYSE	IX	Mon, May 7, 2018	91.14	91.51	91.14	91.51
4850	NYSE	IX	Fri, May 4, 2018	89.43	91.01	89.43	91.01
4849	NYSE	IX	Thu, May 3, 2018	89.67	89.82	88.80	89.74
4848	NYSE	IX	Wed, May 2, 2018	89.93	90.28	89.63	89.91
4847	NYSE	IX	Tue, May 1, 2018	88.01	88.01	87.27	87.79
4846	NYSE	IX	Mon, Apr 30, 2018	88.37	88.52	87.88	88.01
4845	NYSE	IX	Fri, Apr 27, 2018	88.53	88.53	87.84	88.40
4844	NYSE	IX	Thu, Apr 26, 2018	88.74	88.74	87.93	88.26
4843	NYSE	IX	Wed, Apr 25, 2018	88.20	88.27	87.76	88.12
4842	NYSE	IX	Tue, Apr 24, 2018	88.36	88.39	87.20	87.46
4841	NYSE	IX	Mon, Apr 23, 2018	87.96	87.96	87.39	87.77
4840	NYSE	IX	Fri, Apr 20, 2018	88.05	88.07	87.60	87.61
4839	NYSE	IX	Thu, Apr 19, 2018	87.99	88.19	87.65	87.91
4838	NYSE	IX	Wed, Apr 18, 2018	87.35	87.73	87.27	87.40
4837	NYSE	IX	Tue, Apr 17, 2018	86.69	87.54	86.69	87.54
4836	NYSE	IX	Mon, Apr 16, 2018	87.35	87.51	87.12	87.29
4835	NYSE	IX	Fri, Apr 13, 2018	86.98	87.13	86.71	87.00
4834	NYSE	IX	Thu, Apr 12, 2018	86.76	86.94	86.54	86.86
4833	NYSE	IX	Wed, Apr 11, 2018	87.21	87.58	87.10	87.35
4832	NYSE	IX	Tue, Apr 10, 2018	87.32	87.62	87.15	87.30
4831	NYSE	IX	Mon, Apr 9, 2018	86.73	87.09	86.22	86.54
4830	NYSE	IX	Fri, Apr 6, 2018	87.02	87.18	85.78	86.19
4829	NYSE	IX	Thu, Apr 5, 2018	87.64	88.25	87.64	88.00
4828	NYSE	IX	Wed, Apr 4, 2018	86.61	88.13	85.97	88.13
4827	NYSE	IX	Tue, Apr 3, 2018	86.85	87.92	86.38	87.92
4826	NYSE	IX	Mon, Apr 2, 2018	87.77	87.98	86.18	86.62
4825	NYSE	IX	Thu, Mar 29, 2018	89.17	90.07	89.03	89.86
4824	NYSE	IX	Wed, Mar 28, 2018	88.12	88.59	87.56	88.44
4823	NYSE	IX	Tue, Mar 27, 2018	89.36	89.64	87.92	88.22
4822	NYSE	IX	Mon, Mar 26, 2018	87.58	88.43	86.90	88.28
4821	NYSE	IX	Fri, Mar 23, 2018	87.90	87.99	86.87	87.00
4820	NYSE	IX	Thu, Mar 22, 2018	89.40	89.63	88.40	88.57
4819	NYSE	IX	Wed, Mar 21, 2018	88.60	89.42	88.30	88.62
4818	NYSE	IX	Tue, Mar 20, 2018	88.36	88.87	88.32	88.49
4817	NYSE	IX	Mon, Mar 19, 2018	88.33	88.33	87.11	87.67
4816	NYSE	IX	Fri, Mar 16, 2018	88.67	88.67	88.22	88.52
4815	NYSE	IX	Thu, Mar 15, 2018	89.17	89.22	88.53	88.95
4814	NYSE	IX	Wed, Mar 14, 2018	89.20	89.20	88.48	88.76
4813	NYSE	IX	Tue, Mar 13, 2018	89.00	89.10	88.10	88.31
4812	NYSE	IX	Mon, Mar 12, 2018	88.53	88.53	87.97	88.34
4811	NYSE	IX	Fri, Mar 9, 2018	86.39	87.04	86.15	86.97
4810	NYSE	IX	Thu, Mar 8, 2018	87.19	87.63	86.97	87.52
4809	NYSE	IX	Wed, Mar 7, 2018	87.73	88.12	87.29	88.02
4808	NYSE	IX	Tue, Mar 6, 2018	88.23	88.44	87.92	88.14
4807	NYSE	IX	Mon, Mar 5, 2018	86.90	88.20	86.77	87.95
4806	NYSE	IX	Fri, Mar 2, 2018	86.29	87.75	86.07	87.74
4805	NYSE	IX	Thu, Mar 1, 2018	87.88	88.32	86.22	86.57
4804	NYSE	IX	Wed, Feb 28, 2018	89.90	89.90	88.74	88.90
4803	NYSE	IX	Tue, Feb 27, 2018	91.42	92.68	90.35	90.35
4802	NYSE	IX	Mon, Feb 26, 2018	91.14	91.73	90.81	91.64
4801	NYSE	IX	Fri, Feb 23, 2018	90.20	91.32	90.19	91.21
4800	NYSE	IX	Thu, Feb 22, 2018	88.10	89.07	88.10	88.45
4799	NYSE	IX	Wed, Feb 21, 2018	88.48	89.33	88.03	88.19
4798	NYSE	IX	Tue, Feb 20, 2018	89.04	89.62	88.48	88.90
4797	NYSE	IX	Fri, Feb 16, 2018	88.14	88.50	88.00	88.07
4796	NYSE	IX	Thu, Feb 15, 2018	87.47	87.47	86.64	87.15
4795	NYSE	IX	Wed, Feb 14, 2018	84.48	86.88	84.39	86.86
4794	NYSE	IX	Tue, Feb 13, 2018	85.27	86.13	85.27	86.13
4793	NYSE	IX	Mon, Feb 12, 2018	86.91	88.11	86.52	87.89
4792	NYSE	IX	Fri, Feb 9, 2018	86.52	86.53	83.79	86.23
4791	NYSE	IX	Thu, Feb 8, 2018	88.74	88.74	85.55	85.55
4790	NYSE	IX	Wed, Feb 7, 2018	88.79	89.67	88.58	88.59
4789	NYSE	IX	Tue, Feb 6, 2018	88.31	90.86	88.15	90.70
4788	NYSE	IX	Mon, Feb 5, 2018	90.62	91.25	87.46	87.92
4787	NYSE	IX	Fri, Feb 2, 2018	93.21	93.21	92.07	92.15
4786	NYSE	IX	Thu, Feb 1, 2018	93.59	94.18	93.53	93.95
4785	NYSE	IX	Wed, Jan 31, 2018	94.59	95.05	93.96	94.29
4784	NYSE	IX	Tue, Jan 30, 2018	98.49	98.49	96.39	97.06
4783	NYSE	IX	Mon, Jan 29, 2018	99.55	99.87	99.42	99.51
4782	NYSE	IX	Fri, Jan 26, 2018	99.53	100.03	99.36	100.03
4781	NYSE	IX	Thu, Jan 25, 2018	99.22	99.88	98.82	99.34
4780	NYSE	IX	Wed, Jan 24, 2018	99.07	99.13	98.44	98.96
4779	NYSE	IX	Tue, Jan 23, 2018	99.67	100.00	99.38	99.93
4778	NYSE	IX	Mon, Jan 22, 2018	98.08	98.62	97.83	98.62
4777	NYSE	IX	Fri, Jan 19, 2018	96.28	96.28	95.81	96.25
4776	NYSE	IX	Thu, Jan 18, 2018	94.84	95.16	94.62	94.79
4775	NYSE	IX	Wed, Jan 17, 2018	95.53	96.30	95.26	96.10
4774	NYSE	IX	Tue, Jan 16, 2018	96.06	96.06	94.75	95.32
4773	NYSE	IX	Fri, Jan 12, 2018	95.01	96.30	94.62	96.10
4772	NYSE	IX	Thu, Jan 11, 2018	92.44	93.63	92.17	93.58
4771	NYSE	IX	Wed, Jan 10, 2018	91.53	91.79	91.14	91.70
4770	NYSE	IX	Tue, Jan 9, 2018	89.54	89.61	89.35	89.35
4769	NYSE	IX	Mon, Jan 8, 2018	89.20	89.66	89.07	89.62
4768	NYSE	IX	Fri, Jan 5, 2018	88.80	89.09	88.60	89.09
4767	NYSE	IX	Thu, Jan 4, 2018	87.86	88.45	87.81	88.36
4766	NYSE	IX	Wed, Jan 3, 2018	85.46	86.59	85.46	86.56
4765	NYSE	IX	Tue, Jan 2, 2018	85.01	85.20	84.70	85.20
4764	NYSE	IX	Fri, Dec 29, 2017	85.06	85.08	84.62	84.78
4763	NYSE	IX	Thu, Dec 28, 2017	84.91	84.91	84.61	84.76
4762	NYSE	IX	Wed, Dec 27, 2017	84.91	85.16	84.78	85.01
4761	NYSE	IX	Tue, Dec 26, 2017	84.77	84.87	84.57	84.74
4760	NYSE	IX	Fri, Dec 22, 2017	85.53	85.65	85.28	85.65
4759	NYSE	IX	Thu, Dec 21, 2017	84.87	85.22	84.75	84.98
4758	NYSE	IX	Wed, Dec 20, 2017	85.18	85.18	84.85	84.88
4757	NYSE	IX	Tue, Dec 19, 2017	85.46	85.49	84.94	85.08
4756	NYSE	IX	Mon, Dec 18, 2017	84.84	85.24	84.71	84.93
4755	NYSE	IX	Fri, Dec 15, 2017	83.83	84.21	83.76	84.03
4754	NYSE	IX	Thu, Dec 14, 2017	84.70	84.70	84.32	84.46
4753	NYSE	IX	Wed, Dec 13, 2017	84.88	85.24	84.88	85.04
4752	NYSE	IX	Tue, Dec 12, 2017	84.36	84.84	84.30	84.82
4751	NYSE	IX	Mon, Dec 11, 2017	83.95	83.98	83.70	83.84
4750	NYSE	IX	Fri, Dec 8, 2017	83.92	84.03	83.69	83.99
4749	NYSE	IX	Thu, Dec 7, 2017	83.30	83.52	83.12	83.24
4748	NYSE	IX	Wed, Dec 6, 2017	83.71	83.88	83.50	83.58
4747	NYSE	IX	Tue, Dec 5, 2017	84.74	84.91	84.45	84.52
4746	NYSE	IX	Mon, Dec 4, 2017	84.53	84.90	84.29	84.42
4745	NYSE	IX	Fri, Dec 1, 2017	85.71	85.85	85.22	85.60
4744	NYSE	IX	Thu, Nov 30, 2017	86.45	86.66	86.18	86.27
4743	NYSE	IX	Wed, Nov 29, 2017	84.90	86.00	84.90	85.83
4742	NYSE	IX	Tue, Nov 28, 2017	83.93	84.14	83.61	84.14
4741	NYSE	IX	Mon, Nov 27, 2017	83.90	84.04	83.70	83.70
4740	NYSE	IX	Fri, Nov 24, 2017	83.96	84.03	83.63	83.68
4739	NYSE	IX	Wed, Nov 22, 2017	83.64	83.73	83.37	83.59
4738	NYSE	IX	Tue, Nov 21, 2017	83.57	83.57	83.38	83.43
4737	NYSE	IX	Mon, Nov 20, 2017	83.27	83.37	83.11	83.15
4736	NYSE	IX	Fri, Nov 17, 2017	83.26	83.50	83.12	83.24
4735	NYSE	IX	Thu, Nov 16, 2017	83.52	83.89	83.29	83.53
4734	NYSE	IX	Wed, Nov 15, 2017	82.86	83.59	82.70	83.30
4733	NYSE	IX	Tue, Nov 14, 2017	85.10	85.38	84.84	84.95
4732	NYSE	IX	Mon, Nov 13, 2017	84.59	85.23	84.13	85.10
4731	NYSE	IX	Fri, Nov 10, 2017	86.21	86.55	86.17	86.26
4730	NYSE	IX	Thu, Nov 9, 2017	87.48	87.48	86.55	87.43
4729	NYSE	IX	Wed, Nov 8, 2017	87.28	87.49	87.18	87.37
4728	NYSE	IX	Tue, Nov 7, 2017	87.54	87.56	87.12	87.25
4727	NYSE	IX	Mon, Nov 6, 2017	87.72	87.96	87.46	87.77
4726	NYSE	IX	Fri, Nov 3, 2017	89.27	89.51	89.14	89.42
4725	NYSE	IX	Thu, Nov 2, 2017	89.14	89.46	88.88	89.37
4724	NYSE	IX	Wed, Nov 1, 2017	87.99	88.32	87.83	88.09
4723	NYSE	IX	Tue, Oct 31, 2017	86.09	86.09	85.51	85.82
4722	NYSE	IX	Mon, Oct 30, 2017	86.19	86.36	85.81	86.17
4721	NYSE	IX	Fri, Oct 27, 2017	84.55	84.89	84.31	84.88
4720	NYSE	IX	Thu, Oct 26, 2017	84.99	85.16	84.85	84.97
4719	NYSE	IX	Wed, Oct 25, 2017	85.29	85.29	84.77	84.97
4718	NYSE	IX	Tue, Oct 24, 2017	84.88	84.98	84.60	84.78
4717	NYSE	IX	Mon, Oct 23, 2017	85.38	85.44	84.93	84.98
4716	NYSE	IX	Fri, Oct 20, 2017	84.67	85.39	84.67	85.00
4715	NYSE	IX	Thu, Oct 19, 2017	84.82	85.22	84.82	85.13
4714	NYSE	IX	Wed, Oct 18, 2017	86.09	86.19	85.54	85.82
4713	NYSE	IX	Tue, Oct 17, 2017	86.06	86.21	85.85	86.08
4712	NYSE	IX	Mon, Oct 16, 2017	86.12	89.44	85.82	85.84
4711	NYSE	IX	Fri, Oct 13, 2017	85.61	86.43	85.52	86.18
4710	NYSE	IX	Thu, Oct 12, 2017	83.25	83.48	83.18	83.28
4709	NYSE	IX	Wed, Oct 11, 2017	81.63	82.05	81.63	81.86
4708	NYSE	IX	Tue, Oct 10, 2017	81.74	81.75	81.62	81.62
4707	NYSE	IX	Mon, Oct 9, 2017	81.14	81.35	81.14	81.24
4706	NYSE	IX	Fri, Oct 6, 2017	80.76	81.18	80.66	81.06
4705	NYSE	IX	Thu, Oct 5, 2017	81.21	81.40	81.09	81.29
4704	NYSE	IX	Wed, Oct 4, 2017	81.57	81.73	81.55	81.72
4703	NYSE	IX	Tue, Oct 3, 2017	80.86	81.27	80.86	81.24
4702	NYSE	IX	Mon, Oct 2, 2017	80.52	80.68	80.17	80.63
4701	NYSE	IX	Fri, Sep 29, 2017	80.69	81.02	80.62	80.94
4700	NYSE	IX	Thu, Sep 28, 2017	80.39	80.80	80.27	80.59
4699	NYSE	IX	Wed, Sep 27, 2017	81.58	81.80	81.37	81.66
4698	NYSE	IX	Tue, Sep 26, 2017	81.15	81.19	80.88	81.02
4697	NYSE	IX	Mon, Sep 25, 2017	81.73	81.95	81.48	81.66
4696	NYSE	IX	Fri, Sep 22, 2017	81.70	81.99	81.68	81.81
4695	NYSE	IX	Thu, Sep 21, 2017	80.84	81.06	80.60	80.61
4694	NYSE	IX	Wed, Sep 20, 2017	81.92	81.92	81.53	81.65
4693	NYSE	IX	Tue, Sep 19, 2017	81.18	81.33	80.98	81.19
4692	NYSE	IX	Mon, Sep 18, 2017	80.34	80.40	80.11	80.36
4691	NYSE	IX	Fri, Sep 15, 2017	80.05	80.23	79.82	80.15
4690	NYSE	IX	Thu, Sep 14, 2017	79.97	80.39	79.97	80.39
4689	NYSE	IX	Wed, Sep 13, 2017	79.12	80.00	79.01	79.27
4688	NYSE	IX	Tue, Sep 12, 2017	80.15	80.32	80.06	80.27
4687	NYSE	IX	Mon, Sep 11, 2017	79.24	79.52	79.12	79.22
4686	NYSE	IX	Fri, Sep 8, 2017	79.36	79.49	79.27	79.49
4685	NYSE	IX	Thu, Sep 7, 2017	79.58	79.65	78.94	79.24
4684	NYSE	IX	Wed, Sep 6, 2017	79.52	79.72	79.30	79.43
4683	NYSE	IX	Tue, Sep 5, 2017	79.84	79.89	79.51	79.81
4682	NYSE	IX	Fri, Sep 1, 2017	80.34	80.37	80.02	80.16
4681	NYSE	IX	Thu, Aug 31, 2017	80.28	80.57	80.18	80.51
4680	NYSE	IX	Wed, Aug 30, 2017	80.14	80.18	79.87	80.18
4679	NYSE	IX	Tue, Aug 29, 2017	80.41	80.41	80.19	80.35
4678	NYSE	IX	Mon, Aug 28, 2017	80.84	80.95	80.55	80.62
4677	NYSE	IX	Fri, Aug 25, 2017	80.43	80.74	80.26	80.44
4676	NYSE	IX	Thu, Aug 24, 2017	80.28	80.32	80.06	80.15
4675	NYSE	IX	Wed, Aug 23, 2017	80.55	80.80	80.55	80.73
4674	NYSE	IX	Tue, Aug 22, 2017	80.96	81.25	80.78	81.07
4673	NYSE	IX	Mon, Aug 21, 2017	81.24	81.24	80.96	81.19
4672	NYSE	IX	Fri, Aug 18, 2017	81.10	81.53	80.69	81.32
4671	NYSE	IX	Thu, Aug 17, 2017	81.23	81.24	80.73	80.73
4670	NYSE	IX	Wed, Aug 16, 2017	81.27	81.53	81.26	81.37
4669	NYSE	IX	Tue, Aug 15, 2017	81.79	81.85	81.54	81.63
4668	NYSE	IX	Mon, Aug 14, 2017	82.03	82.27	81.92	81.98
4667	NYSE	IX	Fri, Aug 11, 2017	81.37	81.75	80.50	81.53
4666	NYSE	IX	Thu, Aug 10, 2017	82.27	82.51	81.32	81.51
4665	NYSE	IX	Wed, Aug 9, 2017	82.81	82.81	82.45	82.73
4664	NYSE	IX	Tue, Aug 8, 2017	82.64	82.92	82.64	82.80
4663	NYSE	IX	Mon, Aug 7, 2017	83.02	83.26	82.80	83.15
4662	NYSE	IX	Fri, Aug 4, 2017	83.53	83.53	83.22	83.47
4661	NYSE	IX	Thu, Aug 3, 2017	83.52	84.07	83.52	83.75
4660	NYSE	IX	Wed, Aug 2, 2017	83.28	83.37	82.71	82.93
4659	NYSE	IX	Tue, Aug 1, 2017	82.61	82.61	82.25	82.25
4658	NYSE	IX	Mon, Jul 31, 2017	80.45	83.71	80.44	82.83
4657	NYSE	IX	Fri, Jul 28, 2017	78.98	79.40	78.98	79.40
4656	NYSE	IX	Thu, Jul 27, 2017	79.49	79.49	79.13	79.22
4655	NYSE	IX	Wed, Jul 26, 2017	78.64	78.99	78.46	78.78
4654	NYSE	IX	Tue, Jul 25, 2017	79.29	79.39	79.13	79.22
4653	NYSE	IX	Mon, Jul 24, 2017	79.04	79.31	78.84	79.30
4652	NYSE	IX	Fri, Jul 21, 2017	78.76	79.07	78.73	79.01
4651	NYSE	IX	Thu, Jul 20, 2017	78.99	79.11	78.71	78.92
4650	NYSE	IX	Wed, Jul 19, 2017	78.12	78.36	78.12	78.34
4649	NYSE	IX	Tue, Jul 18, 2017	78.89	79.05	78.72	78.90
4648	NYSE	IX	Mon, Jul 17, 2017	77.67	77.92	77.61	77.69
4647	NYSE	IX	Fri, Jul 14, 2017	77.94	77.94	77.52	77.70
4646	NYSE	IX	Thu, Jul 13, 2017	77.89	78.11	77.72	78.11
4645	NYSE	IX	Wed, Jul 12, 2017	78.55	78.65	78.28	78.50
4644	NYSE	IX	Tue, Jul 11, 2017	78.38	78.79	78.26	78.79
4643	NYSE	IX	Mon, Jul 10, 2017	78.24	78.50	78.15	78.39
4642	NYSE	IX	Fri, Jul 7, 2017	78.35	78.70	78.15	78.52
4641	NYSE	IX	Thu, Jul 6, 2017	79.96	80.14	79.68	79.79
4640	NYSE	IX	Wed, Jul 5, 2017	80.25	80.48	80.01	80.48
4639	NYSE	IX	Mon, Jul 3, 2017	78.37	78.61	78.14	78.36
4638	NYSE	IX	Fri, Jun 30, 2017	78.08	78.11	77.70	77.93
4637	NYSE	IX	Thu, Jun 29, 2017	79.54	79.64	78.60	78.90
4636	NYSE	IX	Wed, Jun 28, 2017	79.10	79.42	78.68	79.29
4635	NYSE	IX	Tue, Jun 27, 2017	79.54	79.54	79.13	79.39
4634	NYSE	IX	Mon, Jun 26, 2017	79.69	79.84	79.39	79.44
4633	NYSE	IX	Fri, Jun 23, 2017	79.67	79.89	79.59	79.89
4632	NYSE	IX	Thu, Jun 22, 2017	79.42	79.45	79.29	79.41
4631	NYSE	IX	Wed, Jun 21, 2017	79.45	79.72	79.38	79.55
4630	NYSE	IX	Tue, Jun 20, 2017	79.08	79.17	78.78	78.79
4629	NYSE	IX	Mon, Jun 19, 2017	79.25	79.44	79.17	79.44
4628	NYSE	IX	Fri, Jun 16, 2017	79.51	79.82	79.37	79.82
4627	NYSE	IX	Thu, Jun 15, 2017	79.13	79.25	78.94	79.24
4626	NYSE	IX	Wed, Jun 14, 2017	80.16	80.16	79.69	79.99
4625	NYSE	IX	Tue, Jun 13, 2017	79.64	79.83	79.38	79.76
4624	NYSE	IX	Mon, Jun 12, 2017	78.99	78.99	78.49	78.90
4623	NYSE	IX	Fri, Jun 9, 2017	79.16	79.33	78.76	78.99
4622	NYSE	IX	Thu, Jun 8, 2017	80.05	80.17	79.75	79.89
4621	NYSE	IX	Wed, Jun 7, 2017	81.01	81.07	80.65	81.04
4620	NYSE	IX	Tue, Jun 6, 2017	81.03	81.23	80.35	81.21
4619	NYSE	IX	Mon, Jun 5, 2017	81.01	81.18	81.00	81.18
4618	NYSE	IX	Fri, Jun 2, 2017	81.10	81.54	80.86	81.54
4617	NYSE	IX	Thu, Jun 1, 2017	79.53	79.62	79.29	79.51
4616	NYSE	IX	Wed, May 31, 2017	79.05	79.07	78.66	78.97
4615	NYSE	IX	Tue, May 30, 2017	79.02	79.26	78.96	79.15
4614	NYSE	IX	Fri, May 26, 2017	79.41	79.65	79.41	79.65
4613	NYSE	IX	Thu, May 25, 2017	79.47	79.77	79.36	79.70
4612	NYSE	IX	Wed, May 24, 2017	78.93	79.06	78.79	79.00
4611	NYSE	IX	Tue, May 23, 2017	79.20	79.40	79.08	79.10
4610	NYSE	IX	Mon, May 22, 2017	78.44	78.57	78.20	78.21
4609	NYSE	IX	Fri, May 19, 2017	77.54	78.02	77.54	78.02
4608	NYSE	IX	Thu, May 18, 2017	77.03	77.66	77.03	77.53
4607	NYSE	IX	Wed, May 17, 2017	77.09	77.17	76.71	76.86
4606	NYSE	IX	Tue, May 16, 2017	76.28	76.45	75.78	76.04
4605	NYSE	IX	Mon, May 15, 2017	77.46	77.78	77.15	77.35
4604	NYSE	IX	Fri, May 12, 2017	76.95	76.95	76.57	76.78
4603	NYSE	IX	Thu, May 11, 2017	77.41	77.45	77.03	77.38
4602	NYSE	IX	Wed, May 10, 2017	77.40	77.59	77.40	77.59
4601	NYSE	IX	Tue, May 9, 2017	77.54	77.82	77.54	77.59
4600	NYSE	IX	Mon, May 8, 2017	77.83	77.90	77.67	77.70
4599	NYSE	IX	Fri, May 5, 2017	77.81	77.99	77.68	77.99
4598	NYSE	IX	Thu, May 4, 2017	77.54	77.61	77.29	77.60
4597	NYSE	IX	Wed, May 3, 2017	77.14	77.55	77.12	77.51
4596	NYSE	IX	Tue, May 2, 2017	76.82	77.38	76.82	77.32
4595	NYSE	IX	Mon, May 1, 2017	76.48	76.53	76.10	76.52
4594	NYSE	IX	Fri, Apr 28, 2017	76.58	76.66	76.45	76.59
4593	NYSE	IX	Thu, Apr 27, 2017	77.45	77.58	77.29	77.43
4592	NYSE	IX	Wed, Apr 26, 2017	78.02	78.16	77.88	77.89
4591	NYSE	IX	Tue, Apr 25, 2017	77.75	78.28	77.75	77.96
4590	NYSE	IX	Mon, Apr 24, 2017	78.03	78.24	77.72	78.01
4589	NYSE	IX	Fri, Apr 21, 2017	78.06	78.41	78.03	78.22
4588	NYSE	IX	Thu, Apr 20, 2017	78.11	78.79	78.11	78.78
4587	NYSE	IX	Wed, Apr 19, 2017	78.15	78.15	77.57	77.67
4586	NYSE	IX	Tue, Apr 18, 2017	77.73	78.10	77.64	78.01
4585	NYSE	IX	Mon, Apr 17, 2017	76.83	77.35	76.74	77.34
4584	NYSE	IX	Thu, Apr 13, 2017	75.18	75.25	74.90	74.91
4583	NYSE	IX	Wed, Apr 12, 2017	75.69	75.69	75.09	75.38
4582	NYSE	IX	Tue, Apr 11, 2017	76.05	76.30	75.50	76.13
4581	NYSE	IX	Mon, Apr 10, 2017	76.02	76.54	76.02	76.29
4580	NYSE	IX	Fri, Apr 7, 2017	75.58	75.86	75.48	75.55
4579	NYSE	IX	Thu, Apr 6, 2017	74.15	74.42	74.08	74.38
4578	NYSE	IX	Wed, Apr 5, 2017	74.59	74.62	73.70	73.81
4577	NYSE	IX	Tue, Apr 4, 2017	74.51	76.04	73.96	75.16
4576	NYSE	IX	Mon, Apr 3, 2017	74.67	74.94	74.48	74.82
4575	NYSE	IX	Fri, Mar 31, 2017	74.28	74.38	73.98	74.33
4574	NYSE	IX	Thu, Mar 30, 2017	75.09	75.28	75.01	75.11
4573	NYSE	IX	Wed, Mar 29, 2017	75.57	75.74	75.39	75.56
4572	NYSE	IX	Tue, Mar 28, 2017	76.70	77.54	76.70	77.33
4571	NYSE	IX	Mon, Mar 27, 2017	76.47	76.54	76.03	76.52
4570	NYSE	IX	Fri, Mar 24, 2017	76.54	76.57	76.21	76.44
4569	NYSE	IX	Thu, Mar 23, 2017	76.42	76.62	76.11	76.26
4568	NYSE	IX	Wed, Mar 22, 2017	76.31	76.67	76.04	76.57
4567	NYSE	IX	Tue, Mar 21, 2017	76.39	76.41	75.07	75.27
4566	NYSE	IX	Mon, Mar 20, 2017	76.86	77.01	76.41	76.54
4565	NYSE	IX	Fri, Mar 17, 2017	76.81	76.99	76.43	76.68
4564	NYSE	IX	Thu, Mar 16, 2017	78.04	78.04	77.28	77.39
4563	NYSE	IX	Wed, Mar 15, 2017	76.22	76.92	76.13	76.89
4562	NYSE	IX	Tue, Mar 14, 2017	75.78	75.82	75.46	75.70
4561	NYSE	IX	Mon, Mar 13, 2017	76.05	76.10	75.68	75.80
4560	NYSE	IX	Fri, Mar 10, 2017	76.01	76.50	75.74	76.11
4559	NYSE	IX	Thu, Mar 9, 2017	75.88	76.09	75.79	75.92
4558	NYSE	IX	Wed, Mar 8, 2017	76.81	76.89	76.14	76.42
4557	NYSE	IX	Tue, Mar 7, 2017	77.21	77.40	76.93	77.21
4556	NYSE	IX	Mon, Mar 6, 2017	77.35	77.35	76.86	77.13
4555	NYSE	IX	Fri, Mar 3, 2017	77.32	77.54	77.03	77.39
4554	NYSE	IX	Thu, Mar 2, 2017	77.97	78.00	77.30	77.40
4553	NYSE	IX	Wed, Mar 1, 2017	78.08	78.41	78.00	78.17
4552	NYSE	IX	Tue, Feb 28, 2017	77.95	78.39	77.81	78.27
4551	NYSE	IX	Mon, Feb 27, 2017	77.45	77.99	77.43	77.84
4550	NYSE	IX	Fri, Feb 24, 2017	77.96	77.96	77.66	77.93
4549	NYSE	IX	Thu, Feb 23, 2017	78.18	78.33	77.87	78.18
4548	NYSE	IX	Wed, Feb 22, 2017	77.85	78.05	77.70	78.05
4547	NYSE	IX	Tue, Feb 21, 2017	77.73	78.41	77.72	78.34
4546	NYSE	IX	Fri, Feb 17, 2017	77.50	77.91	77.22	77.90
4545	NYSE	IX	Thu, Feb 16, 2017	76.61	76.85	76.47	76.84
4544	NYSE	IX	Wed, Feb 15, 2017	76.23	76.57	76.19	76.57
4543	NYSE	IX	Tue, Feb 14, 2017	76.70	77.07	76.52	76.99
4542	NYSE	IX	Mon, Feb 13, 2017	77.17	77.37	77.02	77.27
4541	NYSE	IX	Fri, Feb 10, 2017	76.52	76.86	76.52	76.81
4540	NYSE	IX	Thu, Feb 9, 2017	76.06	76.75	76.06	76.71
4539	NYSE	IX	Wed, Feb 8, 2017	76.09	76.12	75.80	76.01
4538	NYSE	IX	Tue, Feb 7, 2017	76.54	76.54	76.12	76.36
4537	NYSE	IX	Mon, Feb 6, 2017	75.42	75.45	74.96	75.38
4536	NYSE	IX	Fri, Feb 3, 2017	75.49	76.24	75.48	76.14
4535	NYSE	IX	Thu, Feb 2, 2017	76.47	76.60	76.22	76.51
4534	NYSE	IX	Wed, Feb 1, 2017	76.34	76.49	76.10	76.40
4533	NYSE	IX	Tue, Jan 31, 2017	75.70	76.44	74.76	75.34
4532	NYSE	IX	Mon, Jan 30, 2017	74.90	75.14	74.09	74.71
4531	NYSE	IX	Fri, Jan 27, 2017	75.59	75.59	75.01	75.09
4530	NYSE	IX	Thu, Jan 26, 2017	78.53	79.16	78.12	78.90
4529	NYSE	IX	Wed, Jan 25, 2017	77.15	77.85	77.03	77.85
4528	NYSE	IX	Tue, Jan 24, 2017	78.00	78.54	77.95	78.28
4527	NYSE	IX	Mon, Jan 23, 2017	78.63	79.11	78.56	79.06
4526	NYSE	IX	Fri, Jan 20, 2017	80.84	80.92	80.43	80.70
4525	NYSE	IX	Thu, Jan 19, 2017	79.95	80.23	79.60	79.90
4524	NYSE	IX	Wed, Jan 18, 2017	80.43	80.53	80.12	80.51
4523	NYSE	IX	Tue, Jan 17, 2017	79.90	80.14	79.50	79.67
4522	NYSE	IX	Fri, Jan 13, 2017	80.59	81.44	80.59	81.37
4521	NYSE	IX	Thu, Jan 12, 2017	80.24	80.24	79.43	79.99
4520	NYSE	IX	Wed, Jan 11, 2017	79.82	80.12	79.62	80.10
4519	NYSE	IX	Tue, Jan 10, 2017	80.00	80.29	79.74	80.09
4518	NYSE	IX	Mon, Jan 9, 2017	80.71	80.71	80.20	80.34
4517	NYSE	IX	Fri, Jan 6, 2017	80.64	80.93	80.41	80.61
4516	NYSE	IX	Thu, Jan 5, 2017	81.66	81.66	80.99	81.29
4515	NYSE	IX	Wed, Jan 4, 2017	80.38	81.43	80.38	81.29
4514	NYSE	IX	Tue, Jan 3, 2017	78.60	78.90	78.09	78.58
4513	NYSE	IX	Fri, Dec 30, 2016	77.88	78.04	77.54	77.83
4512	NYSE	IX	Thu, Dec 29, 2016	78.70	78.74	77.98	78.12
4511	NYSE	IX	Wed, Dec 28, 2016	79.08	79.08	78.54	78.78
4510	NYSE	IX	Tue, Dec 27, 2016	79.03	79.27	78.80	79.17
4509	NYSE	IX	Fri, Dec 23, 2016	78.95	79.04	78.83	78.99
4508	NYSE	IX	Thu, Dec 22, 2016	78.90	78.90	78.54	78.69
4507	NYSE	IX	Wed, Dec 21, 2016	79.44	79.44	79.16	79.23
4506	NYSE	IX	Tue, Dec 20, 2016	79.94	80.00	79.63	79.79
4505	NYSE	IX	Mon, Dec 19, 2016	79.33	79.77	79.17	79.69
4504	NYSE	IX	Fri, Dec 16, 2016	79.09	79.42	78.48	78.78
4503	NYSE	IX	Thu, Dec 15, 2016	79.65	79.75	79.45	79.46
4502	NYSE	IX	Wed, Dec 14, 2016	80.10	80.61	79.49	79.50
4501	NYSE	IX	Tue, Dec 13, 2016	81.99	82.20	81.64	81.97
4500	NYSE	IX	Mon, Dec 12, 2016	82.26	82.43	81.66	81.79
4499	NYSE	IX	Fri, Dec 9, 2016	81.42	82.58	81.42	82.51
4498	NYSE	IX	Thu, Dec 8, 2016	80.51	81.14	80.51	81.05
4497	NYSE	IX	Wed, Dec 7, 2016	78.48	79.73	78.13	79.52
4496	NYSE	IX	Tue, Dec 6, 2016	77.00	77.79	77.00	77.62
4495	NYSE	IX	Mon, Dec 5, 2016	76.16	76.61	76.14	76.35
4494	NYSE	IX	Fri, Dec 2, 2016	76.87	77.41	76.81	77.05
4493	NYSE	IX	Thu, Dec 1, 2016	77.92	77.92	76.78	76.83
4492	NYSE	IX	Wed, Nov 30, 2016	79.61	80.18	79.42	79.42
4491	NYSE	IX	Tue, Nov 29, 2016	79.73	80.32	79.66	79.93
4490	NYSE	IX	Mon, Nov 28, 2016	79.41	80.04	79.41	79.54
4489	NYSE	IX	Fri, Nov 25, 2016	78.74	78.74	78.14	78.23
4488	NYSE	IX	Wed, Nov 23, 2016	79.23	80.05	79.23	79.96
4487	NYSE	IX	Tue, Nov 22, 2016	79.40	79.80	79.34	79.68
4486	NYSE	IX	Mon, Nov 21, 2016	79.31	79.57	79.26	79.57
4485	NYSE	IX	Fri, Nov 18, 2016	79.70	79.70	79.19	79.39
4484	NYSE	IX	Thu, Nov 17, 2016	79.91	81.00	79.91	80.86
4483	NYSE	IX	Wed, Nov 16, 2016	80.88	80.88	80.25	80.27
4482	NYSE	IX	Tue, Nov 15, 2016	80.95	81.64	80.82	81.63
4481	NYSE	IX	Mon, Nov 14, 2016	80.38	80.71	80.17	80.46
4480	NYSE	IX	Fri, Nov 11, 2016	80.13	80.45	79.95	80.39
4479	NYSE	IX	Thu, Nov 10, 2016	79.76	80.16	78.93	79.71
4478	NYSE	IX	Wed, Nov 9, 2016	77.99	79.52	77.99	78.96
4477	NYSE	IX	Tue, Nov 8, 2016	77.30	78.20	77.17	77.73
4476	NYSE	IX	Mon, Nov 7, 2016	77.40	77.78	77.35	77.71
4475	NYSE	IX	Fri, Nov 4, 2016	77.06	77.36	76.76	76.90
4474	NYSE	IX	Thu, Nov 3, 2016	77.84	78.07	77.67	77.82
4473	NYSE	IX	Wed, Nov 2, 2016	77.93	78.23	77.27	77.40
4472	NYSE	IX	Tue, Nov 1, 2016	79.28	79.28	78.12	78.58
4471	NYSE	IX	Mon, Oct 31, 2016	79.58	79.59	79.06	79.18
4470	NYSE	IX	Fri, Oct 28, 2016	79.55	80.12	79.52	79.97
4469	NYSE	IX	Thu, Oct 27, 2016	77.54	77.88	77.29	77.36
4468	NYSE	IX	Wed, Oct 26, 2016	73.76	75.26	73.76	75.03
4467	NYSE	IX	Tue, Oct 25, 2016	70.75	70.75	70.39	70.50
4466	NYSE	IX	Mon, Oct 24, 2016	70.20	70.39	70.00	70.14
4465	NYSE	IX	Fri, Oct 21, 2016	69.99	70.66	69.97	70.41
4464	NYSE	IX	Thu, Oct 20, 2016	69.94	70.40	69.85	70.29
4463	NYSE	IX	Wed, Oct 19, 2016	70.84	71.12	70.71	70.81
4462	NYSE	IX	Tue, Oct 18, 2016	70.67	70.78	70.42	70.70
4461	NYSE	IX	Mon, Oct 17, 2016	69.98	69.98	69.60	69.69
4460	NYSE	IX	Fri, Oct 14, 2016	69.70	69.96	69.49	69.67
4459	NYSE	IX	Thu, Oct 13, 2016	69.29	69.39	68.43	69.18
4458	NYSE	IX	Wed, Oct 12, 2016	69.53	69.72	69.31	69.62
4457	NYSE	IX	Tue, Oct 11, 2016	70.11	70.11	69.10	69.29
4456	NYSE	IX	Mon, Oct 10, 2016	70.68	71.13	70.55	70.71
4455	NYSE	IX	Fri, Oct 7, 2016	70.63	70.63	69.63	70.20
4454	NYSE	IX	Thu, Oct 6, 2016	70.90	71.11	70.33	70.80
4453	NYSE	IX	Wed, Oct 5, 2016	70.91	71.30	70.73	71.20
4452	NYSE	IX	Tue, Oct 4, 2016	71.52	71.66	70.83	70.93
4451	NYSE	IX	Mon, Oct 3, 2016	71.49	71.72	71.11	71.46
4450	NYSE	IX	Fri, Sep 30, 2016	73.71	74.35	73.49	74.16
4449	NYSE	IX	Thu, Sep 29, 2016	74.34	74.91	74.15	74.39
4448	NYSE	IX	Wed, Sep 28, 2016	73.71	73.98	73.34	73.90
4447	NYSE	IX	Tue, Sep 27, 2016	75.49	75.77	74.75	75.69
4446	NYSE	IX	Mon, Sep 26, 2016	74.41	75.58	74.30	74.83
4445	NYSE	IX	Fri, Sep 23, 2016	74.89	75.12	74.79	74.90
4444	NYSE	IX	Thu, Sep 22, 2016	75.85	76.00	75.16	75.34
4443	NYSE	IX	Wed, Sep 21, 2016	74.39	74.72	73.93	74.59
4442	NYSE	IX	Tue, Sep 20, 2016	72.74	72.74	71.99	72.08
4441	NYSE	IX	Mon, Sep 19, 2016	71.86	72.16	71.54	71.66
4440	NYSE	IX	Fri, Sep 16, 2016	71.49	71.54	71.09	71.17
4439	NYSE	IX	Thu, Sep 15, 2016	71.40	72.47	71.25	72.13
4438	NYSE	IX	Wed, Sep 14, 2016	71.93	72.04	71.29	71.54
4437	NYSE	IX	Tue, Sep 13, 2016	72.56	72.56	71.53	71.98
4436	NYSE	IX	Mon, Sep 12, 2016	72.61	73.52	72.11	73.42
4435	NYSE	IX	Fri, Sep 9, 2016	74.30	74.56	73.86	74.14
4434	NYSE	IX	Thu, Sep 8, 2016	74.49	74.65	74.25	74.47
4433	NYSE	IX	Wed, Sep 7, 2016	76.20	76.20	75.41	75.48
4432	NYSE	IX	Tue, Sep 6, 2016	75.55	75.81	75.37	75.80
4431	NYSE	IX	Fri, Sep 2, 2016	75.21	75.35	75.01	75.23
4430	NYSE	IX	Thu, Sep 1, 2016	73.53	73.62	73.05	73.51
4429	NYSE	IX	Wed, Aug 31, 2016	71.99	72.00	71.45	71.92
4428	NYSE	IX	Tue, Aug 30, 2016	70.36	71.99	70.36	70.81
4427	NYSE	IX	Mon, Aug 29, 2016	69.79	69.96	69.71	69.76
4426	NYSE	IX	Fri, Aug 26, 2016	69.38	69.64	68.71	68.99
4425	NYSE	IX	Thu, Aug 25, 2016	70.14	70.15	69.91	70.04
4424	NYSE	IX	Wed, Aug 24, 2016	70.47	70.64	70.28	70.53
4423	NYSE	IX	Tue, Aug 23, 2016	71.73	71.91	71.50	71.67
4422	NYSE	IX	Mon, Aug 22, 2016	72.05	72.75	71.68	72.46
4421	NYSE	IX	Fri, Aug 19, 2016	71.75	72.42	71.17	72.30
4420	NYSE	IX	Thu, Aug 18, 2016	72.49	72.75	72.13	72.52
4419	NYSE	IX	Wed, Aug 17, 2016	72.32	72.88	72.16	72.77
4418	NYSE	IX	Tue, Aug 16, 2016	71.05	71.16	70.85	70.96
4417	NYSE	IX	Mon, Aug 15, 2016	71.33	71.63	71.33	71.53
4416	NYSE	IX	Fri, Aug 12, 2016	70.96	71.06	70.79	70.96
4415	NYSE	IX	Thu, Aug 11, 2016	71.57	72.06	71.57	71.85
4414	NYSE	IX	Wed, Aug 10, 2016	71.37	71.58	71.08	71.16
4413	NYSE	IX	Tue, Aug 9, 2016	70.32	70.74	70.32	70.70
4412	NYSE	IX	Mon, Aug 8, 2016	69.88	70.12	69.00	69.22
4411	NYSE	IX	Fri, Aug 5, 2016	68.25	68.55	68.18	68.47
4410	NYSE	IX	Thu, Aug 4, 2016	67.24	67.54	67.08	67.50
4409	NYSE	IX	Wed, Aug 3, 2016	66.24	67.40	66.14	66.84
4408	NYSE	IX	Tue, Aug 2, 2016	68.48	68.54	67.47	67.94
4407	NYSE	IX	Mon, Aug 1, 2016	69.83	70.45	69.83	69.93
4406	NYSE	IX	Fri, Jul 29, 2016	70.02	70.36	69.92	70.17
4405	NYSE	IX	Thu, Jul 28, 2016	68.61	68.84	68.24	68.79
4404	NYSE	IX	Wed, Jul 27, 2016	69.13	69.32	68.80	68.97
4403	NYSE	IX	Tue, Jul 26, 2016	69.02	69.09	68.13	68.80
4402	NYSE	IX	Mon, Jul 25, 2016	68.84	68.84	68.25	68.48
4401	NYSE	IX	Fri, Jul 22, 2016	69.07	69.20	68.97	69.03
4400	NYSE	IX	Thu, Jul 21, 2016	68.40	68.55	68.03	68.36
4399	NYSE	IX	Wed, Jul 20, 2016	68.91	69.04	68.66	68.88
4398	NYSE	IX	Tue, Jul 19, 2016	67.81	68.19	67.79	68.10
4397	NYSE	IX	Mon, Jul 18, 2016	69.43	69.55	69.23	69.46
4396	NYSE	IX	Fri, Jul 15, 2016	69.48	69.48	69.17	69.33
4395	NYSE	IX	Thu, Jul 14, 2016	68.41	68.51	68.15	68.38
4394	NYSE	IX	Wed, Jul 13, 2016	68.31	68.31	67.81	68.16
4393	NYSE	IX	Tue, Jul 12, 2016	68.26	68.84	68.22	68.60
4392	NYSE	IX	Mon, Jul 11, 2016	65.01	66.42	65.01	66.22
4391	NYSE	IX	Fri, Jul 8, 2016	62.47	63.42	62.47	63.38
4390	NYSE	IX	Thu, Jul 7, 2016	62.67	63.14	62.20	62.52
4389	NYSE	IX	Wed, Jul 6, 2016	62.79	62.80	62.12	62.75
4388	NYSE	IX	Tue, Jul 5, 2016	65.21	65.29	64.74	64.76
4387	NYSE	IX	Fri, Jul 1, 2016	63.35	63.87	63.31	63.54
4386	NYSE	IX	Thu, Jun 30, 2016	63.47	64.05	63.26	63.91
4385	NYSE	IX	Wed, Jun 29, 2016	64.08	64.45	63.92	64.36
4384	NYSE	IX	Tue, Jun 28, 2016	62.45	62.50	61.74	62.15
4383	NYSE	IX	Mon, Jun 27, 2016	62.89	62.89	61.38	62.19
4382	NYSE	IX	Fri, Jun 24, 2016	65.92	66.65	65.61	65.61
4381	NYSE	IX	Thu, Jun 23, 2016	68.91	69.32	68.62	69.14
4380	NYSE	IX	Wed, Jun 22, 2016	67.48	67.95	66.79	66.80
4379	NYSE	IX	Tue, Jun 21, 2016	68.02	68.21	67.55	67.61
4378	NYSE	IX	Mon, Jun 20, 2016	67.63	68.27	67.31	67.37
4377	NYSE	IX	Fri, Jun 17, 2016	65.16	65.85	64.69	65.61
4376	NYSE	IX	Thu, Jun 16, 2016	64.44	64.91	63.82	64.72
4375	NYSE	IX	Wed, Jun 15, 2016	65.82	66.15	65.40	65.66
4374	NYSE	IX	Tue, Jun 14, 2016	65.19	65.50	64.64	65.20
4373	NYSE	IX	Mon, Jun 13, 2016	65.02	65.59	64.66	64.76
4372	NYSE	IX	Fri, Jun 10, 2016	67.01	67.01	66.10	66.45
4371	NYSE	IX	Thu, Jun 9, 2016	68.04	68.14	67.72	68.14
4370	NYSE	IX	Wed, Jun 8, 2016	68.69	69.01	68.69	68.81
4369	NYSE	IX	Tue, Jun 7, 2016	68.57	69.01	68.57	68.76
4368	NYSE	IX	Mon, Jun 6, 2016	68.50	68.81	68.25	68.38
4367	NYSE	IX	Fri, Jun 3, 2016	67.93	68.22	67.31	68.04
4366	NYSE	IX	Thu, Jun 2, 2016	68.22	68.23	67.84	68.15
4365	NYSE	IX	Wed, Jun 1, 2016	68.90	69.09	68.69	69.00
4364	NYSE	IX	Tue, May 31, 2016	69.29	69.51	68.67	68.92
4363	NYSE	IX	Fri, May 27, 2016	68.53	68.90	68.53	68.90
4362	NYSE	IX	Thu, May 26, 2016	68.81	69.07	68.68	69.07
4361	NYSE	IX	Wed, May 25, 2016	69.58	69.84	69.51	69.76
4360	NYSE	IX	Tue, May 24, 2016	69.97	70.46	69.80	70.15
4359	NYSE	IX	Mon, May 23, 2016	69.26	69.42	68.94	69.04
4358	NYSE	IX	Fri, May 20, 2016	69.48	69.86	69.45	69.59
4357	NYSE	IX	Thu, May 19, 2016	68.28	68.59	68.07	68.54
4356	NYSE	IX	Wed, May 18, 2016	69.29	69.95	69.12	69.40
4355	NYSE	IX	Tue, May 17, 2016	69.43	69.79	69.00	69.17
4354	NYSE	IX	Mon, May 16, 2016	69.35	69.95	69.33	69.66
4353	NYSE	IX	Fri, May 13, 2016	69.37	69.49	68.75	69.01
4352	NYSE	IX	Thu, May 12, 2016	71.59	71.59	70.74	71.17
4351	NYSE	IX	Wed, May 11, 2016	71.31	71.40	70.40	70.52
4350	NYSE	IX	Tue, May 10, 2016	73.24	73.24	71.58	72.04
4349	NYSE	IX	Mon, May 9, 2016	71.93	72.50	71.79	72.21
4348	NYSE	IX	Fri, May 6, 2016	70.01	70.87	70.01	70.75
4347	NYSE	IX	Thu, May 5, 2016	69.92	70.19	69.71	70.19
4346	NYSE	IX	Wed, May 4, 2016	69.76	69.90	69.24	69.61
4345	NYSE	IX	Tue, May 3, 2016	70.65	70.83	69.86	70.22
4344	NYSE	IX	Mon, May 2, 2016	71.18	71.40	70.82	71.37
4343	NYSE	IX	Fri, Apr 29, 2016	70.51	70.61	69.19	69.56
4342	NYSE	IX	Thu, Apr 28, 2016	72.01	72.71	70.31	70.65
4341	NYSE	IX	Wed, Apr 27, 2016	74.88	75.35	74.65	75.14
4340	NYSE	IX	Tue, Apr 26, 2016	74.69	75.18	74.47	75.18
4339	NYSE	IX	Mon, Apr 25, 2016	75.67	75.71	74.96	75.58
4338	NYSE	IX	Fri, Apr 22, 2016	76.19	76.74	76.12	76.65
4337	NYSE	IX	Thu, Apr 21, 2016	75.76	75.90	75.22	75.28
4336	NYSE	IX	Wed, Apr 20, 2016	75.26	76.83	75.26	76.19
4335	NYSE	IX	Tue, Apr 19, 2016	74.39	74.76	74.19	74.49
4334	NYSE	IX	Mon, Apr 18, 2016	72.75	74.12	72.75	73.94
4333	NYSE	IX	Fri, Apr 15, 2016	73.92	73.92	73.31	73.41
4332	NYSE	IX	Thu, Apr 14, 2016	74.62	74.78	74.31	74.56
4331	NYSE	IX	Wed, Apr 13, 2016	75.75	76.49	75.58	76.31
4330	NYSE	IX	Tue, Apr 12, 2016	72.94	73.92	72.87	73.44
4329	NYSE	IX	Mon, Apr 11, 2016	71.30	71.40	70.24	70.28
4328	NYSE	IX	Fri, Apr 8, 2016	71.09	71.50	70.72	70.83
4327	NYSE	IX	Thu, Apr 7, 2016	69.57	69.67	68.38	68.75
4326	NYSE	IX	Wed, Apr 6, 2016	67.54	68.46	67.38	68.41
4325	NYSE	IX	Tue, Apr 5, 2016	69.62	69.62	69.62	67.88
4324	NYSE	IX	Mon, Apr 4, 2016	69.54	69.62	69.10	69.62
4323	NYSE	IX	Fri, Apr 1, 2016	69.64	70.60	69.64	70.33
4322	NYSE	IX	Thu, Mar 31, 2016	71.38	71.60	71.34	71.39
4321	NYSE	IX	Wed, Mar 30, 2016	72.65	72.79	72.05	72.26
4320	NYSE	IX	Tue, Mar 29, 2016	71.49	72.70	71.47	72.70
4319	NYSE	IX	Mon, Mar 28, 2016	71.38	71.82	71.21	71.49
4318	NYSE	IX	Thu, Mar 24, 2016	70.74	70.74	70.74	70.89
4317	NYSE	IX	Wed, Mar 23, 2016	71.57	71.57	70.73	70.74
4316	NYSE	IX	Tue, Mar 22, 2016	72.48	72.81	71.88	72.29
4315	NYSE	IX	Mon, Mar 21, 2016	72.71	73.67	72.51	73.51
4314	NYSE	IX	Fri, Mar 18, 2016	72.67	73.03	72.52	72.76
4313	NYSE	IX	Thu, Mar 17, 2016	71.42	72.76	71.28	72.50
4312	NYSE	IX	Wed, Mar 16, 2016	70.07	71.33	70.07	71.13
4311	NYSE	IX	Tue, Mar 15, 2016	71.70	71.70	71.70	70.08
4310	NYSE	IX	Mon, Mar 14, 2016	71.74	71.88	71.33	71.70
4309	NYSE	IX	Fri, Mar 11, 2016	69.37	69.37	69.37	71.86
4308	NYSE	IX	Thu, Mar 10, 2016	70.25	70.99	68.46	69.37
4307	NYSE	IX	Wed, Mar 9, 2016	68.77	68.77	68.12	68.37
4306	NYSE	IX	Tue, Mar 8, 2016	69.38	69.72	68.91	69.05
4305	NYSE	IX	Mon, Mar 7, 2016	69.20	69.62	69.00	69.33
4304	NYSE	IX	Fri, Mar 4, 2016	70.29	70.57	69.69	70.33
4303	NYSE	IX	Thu, Mar 3, 2016	69.05	69.05	69.05	69.96
4302	NYSE	IX	Wed, Mar 2, 2016	68.72	69.19	68.50	69.05
4301	NYSE	IX	Tue, Mar 1, 2016	66.92	68.94	66.87	68.44
4300	NYSE	IX	Mon, Feb 29, 2016	66.04	66.04	65.04	65.20
4299	NYSE	IX	Fri, Feb 26, 2016	66.96	66.96	66.07	66.25
4298	NYSE	IX	Thu, Feb 25, 2016	65.96	66.69	65.58	66.51
4297	NYSE	IX	Wed, Feb 24, 2016	62.87	64.12	62.56	64.00
4296	NYSE	IX	Tue, Feb 23, 2016	63.61	63.61	62.69	62.80
4295	NYSE	IX	Mon, Feb 22, 2016	63.53	63.93	63.41	63.88
4294	NYSE	IX	Fri, Feb 19, 2016	61.61	61.61	60.79	61.10
4293	NYSE	IX	Thu, Feb 18, 2016	62.77	62.85	61.98	62.11
4292	NYSE	IX	Wed, Feb 17, 2016	61.93	62.73	61.93	62.40
4291	NYSE	IX	Tue, Feb 16, 2016	60.57	61.24	60.36	61.14
4290	NYSE	IX	Fri, Feb 12, 2016	57.44	58.97	57.00	58.95
4289	NYSE	IX	Thu, Feb 11, 2016	61.30	62.17	60.72	61.72
4288	NYSE	IX	Wed, Feb 10, 2016	63.88	64.43	62.61	62.92
4287	NYSE	IX	Tue, Feb 9, 2016	64.75	66.42	64.75	65.99
4286	NYSE	IX	Mon, Feb 8, 2016	67.65	67.78	66.24	67.27
4285	NYSE	IX	Fri, Feb 5, 2016	69.04	69.07	67.73	68.15
4284	NYSE	IX	Thu, Feb 4, 2016	70.23	71.02	70.01	70.87
4283	NYSE	IX	Wed, Feb 3, 2016	71.46	71.46	69.14	70.65
4282	NYSE	IX	Tue, Feb 2, 2016	72.83	72.92	71.69	72.02
4281	NYSE	IX	Mon, Feb 1, 2016	74.55	75.32	74.55	75.14
4280	NYSE	IX	Fri, Jan 29, 2016	69.64	71.34	68.84	71.34
4279	NYSE	IX	Thu, Jan 28, 2016	67.62	67.78	66.37	67.05
4278	NYSE	IX	Wed, Jan 27, 2016	67.43	70.43	67.31	69.70
4277	NYSE	IX	Tue, Jan 26, 2016	65.34	66.12	65.11	65.99
4276	NYSE	IX	Mon, Jan 25, 2016	65.68	66.36	65.42	65.46
4275	NYSE	IX	Fri, Jan 22, 2016	64.69	66.02	64.33	65.87
4274	NYSE	IX	Thu, Jan 21, 2016	61.40	63.04	61.40	62.75
4273	NYSE	IX	Wed, Jan 20, 2016	65.56	65.60	63.57	65.23
4272	NYSE	IX	Tue, Jan 19, 2016	68.02	68.02	66.69	67.32
4271	NYSE	IX	Fri, Jan 15, 2016	66.24	66.81	65.27	66.10
4270	NYSE	IX	Thu, Jan 14, 2016	68.10	69.43	67.49	69.00
4269	NYSE	IX	Wed, Jan 13, 2016	68.58	68.67	66.75	67.18
4268	NYSE	IX	Tue, Jan 12, 2016	67.85	67.92	66.82	67.89
4267	NYSE	IX	Mon, Jan 11, 2016	67.32	67.42	66.12	67.07
4266	NYSE	IX	Fri, Jan 8, 2016	68.31	68.31	66.11	66.38
4265	NYSE	IX	Thu, Jan 7, 2016	68.61	68.90	68.05	68.20
4264	NYSE	IX	Wed, Jan 6, 2016	70.55	70.99	70.34	70.59
4263	NYSE	IX	Tue, Jan 5, 2016	70.89	71.02	70.26	70.97
4262	NYSE	IX	Mon, Jan 4, 2016	69.19	69.60	68.72	69.52
4261	NYSE	IX	Thu, Dec 31, 2015	70.52	70.72	70.10	70.24
4260	NYSE	IX	Wed, Dec 30, 2015	71.40	71.40	70.79	70.88
4259	NYSE	IX	Tue, Dec 29, 2015	71.83	72.05	71.65	71.81
4258	NYSE	IX	Mon, Dec 28, 2015	70.56	70.96	70.43	70.90
4257	NYSE	IX	Thu, Dec 24, 2015	70.11	70.50	69.96	70.35
4256	NYSE	IX	Wed, Dec 23, 2015	70.80	71.20	70.63	71.08
4255	NYSE	IX	Tue, Dec 22, 2015	69.74	70.25	69.33	70.21
4254	NYSE	IX	Mon, Dec 21, 2015	69.53	69.77	68.96	69.64
4253	NYSE	IX	Fri, Dec 18, 2015	68.93	69.05	68.51	68.89
4252	NYSE	IX	Thu, Dec 17, 2015	70.60	70.60	69.47	69.63
4251	NYSE	IX	Wed, Dec 16, 2015	70.27	71.13	69.88	70.87
4250	NYSE	IX	Tue, Dec 15, 2015	68.65	69.00	68.39	68.56
4249	NYSE	IX	Mon, Dec 14, 2015	68.77	69.03	67.88	69.03
4248	NYSE	IX	Fri, Dec 11, 2015	69.15	69.15	68.35	68.74
4247	NYSE	IX	Thu, Dec 10, 2015	71.99	72.02	71.51	71.79
4246	NYSE	IX	Wed, Dec 9, 2015	72.28	72.93	71.54	71.87
4245	NYSE	IX	Tue, Dec 8, 2015	71.18	72.03	71.13	71.91
4244	NYSE	IX	Mon, Dec 7, 2015	72.44	72.70	72.15	72.61
4243	NYSE	IX	Fri, Dec 4, 2015	72.05	72.84	71.86	72.79
4242	NYSE	IX	Thu, Dec 3, 2015	73.18	73.18	71.49	72.09
4241	NYSE	IX	Wed, Dec 2, 2015	73.75	73.97	73.02	73.42
4240	NYSE	IX	Tue, Dec 1, 2015	73.08	73.57	73.08	73.57
4239	NYSE	IX	Mon, Nov 30, 2015	72.64	72.65	72.04	72.25
4238	NYSE	IX	Fri, Nov 27, 2015	73.34	73.34	72.94	73.19
4237	NYSE	IX	Wed, Nov 25, 2015	73.48	73.60	73.13	73.48
4236	NYSE	IX	Tue, Nov 24, 2015	73.99	74.77	73.99	74.49
4235	NYSE	IX	Mon, Nov 23, 2015	74.42	74.86	74.20	74.57
4234	NYSE	IX	Fri, Nov 20, 2015	74.99	74.99	74.63	74.86
4233	NYSE	IX	Thu, Nov 19, 2015	74.94	75.16	74.77	74.99
4232	NYSE	IX	Wed, Nov 18, 2015	74.50	75.22	74.50	75.06
4231	NYSE	IX	Tue, Nov 17, 2015	73.96	74.36	73.50	74.08
4230	NYSE	IX	Mon, Nov 16, 2015	72.79	73.67	72.79	73.61
4229	NYSE	IX	Fri, Nov 13, 2015	73.00	73.00	72.30	72.32
4228	NYSE	IX	Thu, Nov 12, 2015	73.44	73.54	72.91	73.10
4227	NYSE	IX	Wed, Nov 11, 2015	75.14	75.51	74.55	74.74
4226	NYSE	IX	Tue, Nov 10, 2015	74.54	74.98	74.38	74.92
4225	NYSE	IX	Mon, Nov 9, 2015	74.40	74.59	73.53	73.95
4224	NYSE	IX	Fri, Nov 6, 2015	74.05	74.05	73.62	73.99
4223	NYSE	IX	Thu, Nov 5, 2015	74.27	74.67	73.98	74.51
4222	NYSE	IX	Wed, Nov 4, 2015	73.57	73.86	73.43	73.65
4221	NYSE	IX	Tue, Nov 3, 2015	74.28	74.89	74.24	74.36
4220	NYSE	IX	Mon, Nov 2, 2015	73.66	74.75	73.66	74.73
4219	NYSE	IX	Fri, Oct 30, 2015	73.30	73.46	72.65	72.90
4218	NYSE	IX	Thu, Oct 29, 2015	75.75	77.25	74.81	76.38
4217	NYSE	IX	Wed, Oct 28, 2015	75.25	76.22	75.12	76.22
4216	NYSE	IX	Tue, Oct 27, 2015	75.22	75.53	75.12	75.49
4215	NYSE	IX	Mon, Oct 26, 2015	76.71	76.97	76.09	76.74
4214	NYSE	IX	Fri, Oct 23, 2015	77.25	77.92	77.23	77.81
4213	NYSE	IX	Thu, Oct 22, 2015	75.74	76.65	75.74	76.49
4212	NYSE	IX	Wed, Oct 21, 2015	75.23	75.38	74.58	74.83
4211	NYSE	IX	Tue, Oct 20, 2015	73.91	73.93	73.53	73.74
4210	NYSE	IX	Mon, Oct 19, 2015	73.88	74.35	73.64	74.35
4209	NYSE	IX	Fri, Oct 16, 2015	74.27	74.82	74.10	74.66
4208	NYSE	IX	Thu, Oct 15, 2015	72.49	73.48	72.05	73.19
4207	NYSE	IX	Wed, Oct 14, 2015	71.18	71.18	70.11	70.40
4206	NYSE	IX	Tue, Oct 13, 2015	71.43	72.01	71.10	71.28
4205	NYSE	IX	Mon, Oct 12, 2015	72.44	72.86	72.18	72.65
4204	NYSE	IX	Fri, Oct 9, 2015	72.65	72.70	72.22	72.35
4203	NYSE	IX	Thu, Oct 8, 2015	72.86	73.53	72.29	73.44
4202	NYSE	IX	Wed, Oct 7, 2015	72.20	72.68	71.83	72.68
4201	NYSE	IX	Tue, Oct 6, 2015	70.17	70.30	69.66	69.99
4200	NYSE	IX	Mon, Oct 5, 2015	70.63	71.31	70.50	71.02
4199	NYSE	IX	Fri, Oct 2, 2015	67.22	69.40	66.97	69.40
4198	NYSE	IX	Thu, Oct 1, 2015	67.22	67.59	66.90	67.57
4197	NYSE	IX	Wed, Sep 30, 2015	63.90	64.94	63.77	64.93
4196	NYSE	IX	Tue, Sep 29, 2015	62.74	63.22	62.48	62.96
4195	NYSE	IX	Mon, Sep 28, 2015	64.97	64.97	63.58	63.89
4194	NYSE	IX	Fri, Sep 25, 2015	66.83	66.96	65.79	66.29
4193	NYSE	IX	Thu, Sep 24, 2015	64.04	64.54	63.33	64.54
4192	NYSE	IX	Wed, Sep 23, 2015	64.20	64.65	63.61	64.54
4191	NYSE	IX	Tue, Sep 22, 2015	64.20	64.55	63.51	64.21
4190	NYSE	IX	Mon, Sep 21, 2015	65.52	65.95	65.05	65.66
4189	NYSE	IX	Fri, Sep 18, 2015	65.36	66.07	64.86	64.86
4188	NYSE	IX	Thu, Sep 17, 2015	67.27	68.59	67.27	67.51
4187	NYSE	IX	Wed, Sep 16, 2015	66.91	67.83	66.82	67.62
4186	NYSE	IX	Tue, Sep 15, 2015	64.93	65.74	64.75	65.67
4185	NYSE	IX	Mon, Sep 14, 2015	65.55	65.83	65.26	65.83
4184	NYSE	IX	Fri, Sep 11, 2015	65.30	66.29	65.30	66.16
4183	NYSE	IX	Thu, Sep 10, 2015	65.43	65.87	65.24	65.43
4182	NYSE	IX	Wed, Sep 9, 2015	65.54	65.92	64.35	64.39
4181	NYSE	IX	Tue, Sep 8, 2015	63.44	64.08	63.13	63.79
4180	NYSE	IX	Fri, Sep 4, 2015	63.00	63.27	62.61	62.97
4179	NYSE	IX	Thu, Sep 3, 2015	65.66	66.43	65.35	66.05
4178	NYSE	IX	Wed, Sep 2, 2015	65.23	65.23	64.24	65.12
4177	NYSE	IX	Tue, Sep 1, 2015	63.39	64.06	63.05	63.55
4176	NYSE	IX	Mon, Aug 31, 2015	67.70	68.00	67.27	67.76
4175	NYSE	IX	Fri, Aug 28, 2015	67.89	68.46	67.70	68.46
4174	NYSE	IX	Thu, Aug 27, 2015	67.82	68.72	67.48	68.31
4173	NYSE	IX	Wed, Aug 26, 2015	67.17	68.15	65.89	67.94
4172	NYSE	IX	Tue, Aug 25, 2015	66.16	66.16	63.42	63.42
4171	NYSE	IX	Mon, Aug 24, 2015	63.01	64.85	62.35	63.29
4170	NYSE	IX	Fri, Aug 21, 2015	68.76	68.96	66.84	66.94
4169	NYSE	IX	Thu, Aug 20, 2015	70.48	70.48	69.48	69.56
4168	NYSE	IX	Wed, Aug 19, 2015	72.13	72.40	71.85	71.85
4167	NYSE	IX	Tue, Aug 18, 2015	72.85	73.03	72.70	72.80
4166	NYSE	IX	Mon, Aug 17, 2015	72.44	73.04	72.12	72.88
4165	NYSE	IX	Fri, Aug 14, 2015	72.81	73.79	72.81	73.56
4164	NYSE	IX	Thu, Aug 13, 2015	73.02	73.31	72.28	72.96
4163	NYSE	IX	Wed, Aug 12, 2015	73.38	74.07	72.93	73.98
4162	NYSE	IX	Tue, Aug 11, 2015	74.16	74.37	73.93	74.31
4161	NYSE	IX	Mon, Aug 10, 2015	75.02	75.22	74.87	74.94
4160	NYSE	IX	Fri, Aug 7, 2015	73.99	74.66	73.80	74.52
4159	NYSE	IX	Thu, Aug 6, 2015	73.85	73.86	73.20	73.44
4158	NYSE	IX	Wed, Aug 5, 2015	74.60	75.11	74.60	74.79
4157	NYSE	IX	Tue, Aug 4, 2015	73.54	73.95	73.54	73.94
4156	NYSE	IX	Mon, Aug 3, 2015	73.81	74.15	73.05	73.46
4155	NYSE	IX	Fri, Jul 31, 2015	74.73	75.08	74.48	74.55
4154	NYSE	IX	Thu, Jul 30, 2015	71.06	72.15	70.58	70.81
4153	NYSE	IX	Wed, Jul 29, 2015	66.99	67.50	66.75	67.48
4152	NYSE	IX	Tue, Jul 28, 2015	67.67	67.83	67.14	67.53
4151	NYSE	IX	Mon, Jul 27, 2015	67.68	67.87	67.34	67.56
4150	NYSE	IX	Fri, Jul 24, 2015	69.21	69.21	68.06	68.13
4149	NYSE	IX	Thu, Jul 23, 2015	70.74	70.74	70.25	70.29
4148	NYSE	IX	Wed, Jul 22, 2015	69.92	70.31	69.74	70.06
4147	NYSE	IX	Tue, Jul 21, 2015	71.59	71.59	71.22	71.47
4146	NYSE	IX	Mon, Jul 20, 2015	73.35	73.59	72.95	73.43
4145	NYSE	IX	Fri, Jul 17, 2015	72.99	73.34	72.97	73.08
4144	NYSE	IX	Thu, Jul 16, 2015	73.22	73.37	73.09	73.14
4143	NYSE	IX	Wed, Jul 15, 2015	72.61	72.98	72.38	72.45
4142	NYSE	IX	Tue, Jul 14, 2015	73.11	74.00	73.10	73.97
4141	NYSE	IX	Mon, Jul 13, 2015	72.94	72.95	72.69	72.88
4140	NYSE	IX	Fri, Jul 10, 2015	72.44	72.78	72.09	72.68
4139	NYSE	IX	Thu, Jul 9, 2015	70.62	70.63	69.87	70.04
4138	NYSE	IX	Wed, Jul 8, 2015	70.76	70.79	69.10	69.53
4137	NYSE	IX	Tue, Jul 7, 2015	73.99	74.23	73.16	74.14
4136	NYSE	IX	Mon, Jul 6, 2015	75.13	75.61	75.08	75.35
4135	NYSE	IX	Thu, Jul 2, 2015	75.95	75.95	75.64	75.91
4134	NYSE	IX	Wed, Jul 1, 2015	76.35	76.52	76.22	76.38
4133	NYSE	IX	Tue, Jun 30, 2015	74.97	74.97	74.26	74.52
4132	NYSE	IX	Mon, Jun 29, 2015	75.40	75.51	74.38	74.46
4131	NYSE	IX	Fri, Jun 26, 2015	76.27	77.01	76.27	76.90
4130	NYSE	IX	Thu, Jun 25, 2015	76.36	76.36	75.85	75.97
4129	NYSE	IX	Wed, Jun 24, 2015	76.27	76.29	75.84	75.96
4128	NYSE	IX	Tue, Jun 23, 2015	76.19	76.96	76.19	76.78
4127	NYSE	IX	Mon, Jun 22, 2015	75.61	76.37	75.61	76.06
4126	NYSE	IX	Fri, Jun 19, 2015	74.17	74.42	74.03	74.06
4125	NYSE	IX	Thu, Jun 18, 2015	74.03	74.70	74.02	74.49
4124	NYSE	IX	Wed, Jun 17, 2015	74.39	74.39	73.40	74.09
4123	NYSE	IX	Tue, Jun 16, 2015	74.41	74.87	74.39	74.72
4122	NYSE	IX	Mon, Jun 15, 2015	75.91	76.94	75.44	76.57
4121	NYSE	IX	Fri, Jun 12, 2015	76.26	76.46	75.98	76.18
4120	NYSE	IX	Thu, Jun 11, 2015	76.86	77.49	76.73	77.15
4119	NYSE	IX	Wed, Jun 10, 2015	77.12	77.65	77.12	77.47
4118	NYSE	IX	Tue, Jun 9, 2015	76.41	76.50	76.08	76.20
4117	NYSE	IX	Mon, Jun 8, 2015	77.34	77.34	76.99	77.12
4116	NYSE	IX	Fri, Jun 5, 2015	77.46	77.80	77.26	77.56
4115	NYSE	IX	Thu, Jun 4, 2015	79.76	80.13	79.60	79.64
4114	NYSE	IX	Wed, Jun 3, 2015	81.06	81.52	80.82	81.41
4113	NYSE	IX	Tue, Jun 2, 2015	80.76	81.10	80.61	81.01
4112	NYSE	IX	Mon, Jun 1, 2015	81.74	81.76	80.92	81.23
4111	NYSE	IX	Fri, May 29, 2015	79.07	79.26	78.59	78.74
4110	NYSE	IX	Thu, May 28, 2015	79.15	79.85	79.11	79.80
4109	NYSE	IX	Wed, May 27, 2015	78.85	79.12	78.71	78.98
4108	NYSE	IX	Tue, May 26, 2015	79.18	79.22	78.39	78.63
4107	NYSE	IX	Fri, May 22, 2015	78.26	78.75	78.19	78.36
4106	NYSE	IX	Thu, May 21, 2015	78.77	79.06	78.53	79.06
4105	NYSE	IX	Wed, May 20, 2015	79.65	80.28	79.58	80.17
4104	NYSE	IX	Tue, May 19, 2015	79.21	79.34	78.85	78.85
4103	NYSE	IX	Mon, May 18, 2015	78.12	78.56	78.12	78.32
4102	NYSE	IX	Fri, May 15, 2015	77.51	78.21	77.13	78.21
4101	NYSE	IX	Thu, May 14, 2015	77.43	77.69	77.20	77.69
4100	NYSE	IX	Wed, May 13, 2015	79.00	79.33	78.60	78.83
4099	NYSE	IX	Tue, May 12, 2015	78.46	80.62	78.44	80.39
4098	NYSE	IX	Mon, May 11, 2015	78.98	79.20	78.71	78.98
4097	NYSE	IX	Fri, May 8, 2015	79.52	80.93	79.52	80.84
4096	NYSE	IX	Thu, May 7, 2015	77.14	77.63	77.07	77.56
4095	NYSE	IX	Wed, May 6, 2015	76.71	76.71	75.90	76.40
4094	NYSE	IX	Tue, May 5, 2015	77.57	77.57	76.10	76.38
4093	NYSE	IX	Mon, May 4, 2015	77.55	78.05	77.55	78.00
4092	NYSE	IX	Fri, May 1, 2015	77.12	77.61	76.97	77.51
4091	NYSE	IX	Thu, Apr 30, 2015	77.55	78.00	76.87	77.05
4090	NYSE	IX	Wed, Apr 29, 2015	78.72	78.72	77.78	78.48
4089	NYSE	IX	Tue, Apr 28, 2015	79.41	79.47	79.00	79.17
4088	NYSE	IX	Mon, Apr 27, 2015	80.87	81.05	80.49	80.61
4087	NYSE	IX	Fri, Apr 24, 2015	80.18	80.96	80.18	80.96
4086	NYSE	IX	Thu, Apr 23, 2015	81.60	81.71	81.23	81.54
4085	NYSE	IX	Wed, Apr 22, 2015	82.70	83.02	82.53	82.78
4084	NYSE	IX	Tue, Apr 21, 2015	79.33	79.84	79.21	79.72
4083	NYSE	IX	Mon, Apr 20, 2015	76.02	76.16	75.87	76.01
4082	NYSE	IX	Fri, Apr 17, 2015	76.11	76.31	75.81	76.31
4081	NYSE	IX	Thu, Apr 16, 2015	76.90	77.12	76.76	77.04
4080	NYSE	IX	Wed, Apr 15, 2015	75.97	76.12	75.79	75.99
4079	NYSE	IX	Tue, Apr 14, 2015	76.01	76.25	75.95	76.16
4078	NYSE	IX	Mon, Apr 13, 2015	76.00	76.17	75.65	75.90
4077	NYSE	IX	Fri, Apr 10, 2015	76.14	76.23	75.62	76.23
4076	NYSE	IX	Thu, Apr 9, 2015	76.35	76.66	76.10	76.66
4075	NYSE	IX	Wed, Apr 8, 2015	74.35	74.46	73.94	74.33
4074	NYSE	IX	Tue, Apr 7, 2015	73.99	74.58	73.99	74.38
4073	NYSE	IX	Mon, Apr 6, 2015	72.49	73.58	72.49	73.34
4072	NYSE	IX	Thu, Apr 2, 2015	72.06	72.28	71.76	72.18
4071	NYSE	IX	Wed, Apr 1, 2015	71.06	71.26	70.45	71.26
4070	NYSE	IX	Tue, Mar 31, 2015	70.43	70.50	70.12	70.34
4069	NYSE	IX	Mon, Mar 30, 2015	71.36	71.62	71.34	71.51
4068	NYSE	IX	Fri, Mar 27, 2015	69.68	69.88	68.98	69.70
4067	NYSE	IX	Thu, Mar 26, 2015	70.76	70.76	70.08	70.54
4066	NYSE	IX	Wed, Mar 25, 2015	73.87	73.87	73.09	73.20
4065	NYSE	IX	Tue, Mar 24, 2015	74.58	74.63	74.28	74.37
4064	NYSE	IX	Mon, Mar 23, 2015	74.65	74.93	74.56	74.69
4063	NYSE	IX	Fri, Mar 20, 2015	73.07	73.69	72.95	73.64
4062	NYSE	IX	Thu, Mar 19, 2015	72.77	72.88	72.50	72.81
4061	NYSE	IX	Wed, Mar 18, 2015	73.45	74.34	73.27	74.27
4060	NYSE	IX	Tue, Mar 17, 2015	73.88	74.08	73.65	74.04
4059	NYSE	IX	Mon, Mar 16, 2015	73.79	74.27	73.77	74.18
4058	NYSE	IX	Fri, Mar 13, 2015	71.50	71.99	71.44	71.84
4057	NYSE	IX	Thu, Mar 12, 2015	71.11	71.64	70.92	71.58
4056	NYSE	IX	Wed, Mar 11, 2015	69.39	70.05	69.35	69.95
4055	NYSE	IX	Tue, Mar 10, 2015	68.17	68.19	67.75	67.93
4054	NYSE	IX	Mon, Mar 9, 2015	68.51	68.91	68.15	68.77
4053	NYSE	IX	Fri, Mar 6, 2015	68.73	68.96	68.26	68.46
4052	NYSE	IX	Thu, Mar 5, 2015	68.80	69.12	68.63	69.06
4051	NYSE	IX	Wed, Mar 4, 2015	68.92	69.08	68.42	69.06
4050	NYSE	IX	Tue, Mar 3, 2015	69.58	69.58	69.13	69.56
4049	NYSE	IX	Mon, Mar 2, 2015	69.82	70.16	69.56	70.16
4048	NYSE	IX	Fri, Feb 27, 2015	71.39	71.71	70.73	70.73
4047	NYSE	IX	Thu, Feb 26, 2015	68.28	69.50	68.28	69.03
4046	NYSE	IX	Wed, Feb 25, 2015	67.44	67.96	67.40	67.96
4045	NYSE	IX	Tue, Feb 24, 2015	67.44	67.92	67.44	67.84
4044	NYSE	IX	Mon, Feb 23, 2015	67.25	67.43	66.81	67.25
4043	NYSE	IX	Fri, Feb 20, 2015	68.03	68.88	68.03	68.70
4042	NYSE	IX	Thu, Feb 19, 2015	67.30	67.89	67.22	67.76
4041	NYSE	IX	Wed, Feb 18, 2015	65.92	66.40	65.92	66.40
4040	NYSE	IX	Tue, Feb 17, 2015	64.86	65.20	64.73	65.02
4039	NYSE	IX	Fri, Feb 13, 2015	65.31	66.19	65.30	65.78
4038	NYSE	IX	Thu, Feb 12, 2015	62.76	63.69	62.76	63.69
4037	NYSE	IX	Wed, Feb 11, 2015	62.98	63.49	62.91	63.45
4036	NYSE	IX	Tue, Feb 10, 2015	63.19	63.40	63.01	63.20
4035	NYSE	IX	Mon, Feb 9, 2015	61.73	61.85	61.27	61.57
4034	NYSE	IX	Fri, Feb 6, 2015	62.87	63.03	62.27	62.55
4033	NYSE	IX	Thu, Feb 5, 2015	61.00	61.66	60.94	61.66
4032	NYSE	IX	Wed, Feb 4, 2015	59.77	59.96	59.38	59.62
4031	NYSE	IX	Tue, Feb 3, 2015	56.42	57.07	56.39	57.04
4030	NYSE	IX	Mon, Feb 2, 2015	57.47	57.64	56.91	57.44
4029	NYSE	IX	Fri, Jan 30, 2015	57.98	57.98	57.35	57.53
4028	NYSE	IX	Thu, Jan 29, 2015	61.04	62.20	60.86	61.59
4027	NYSE	IX	Wed, Jan 28, 2015	60.99	60.99	59.89	60.06
4026	NYSE	IX	Tue, Jan 27, 2015	59.70	60.12	59.53	59.61
4025	NYSE	IX	Mon, Jan 26, 2015	59.63	59.81	59.12	59.54
4024	NYSE	IX	Fri, Jan 23, 2015	60.17	60.17	59.60	59.69
4023	NYSE	IX	Thu, Jan 22, 2015	59.05	60.25	59.05	60.13
4022	NYSE	IX	Wed, Jan 21, 2015	59.03	59.03	58.12	58.71
4021	NYSE	IX	Tue, Jan 20, 2015	59.89	59.94	59.23	59.70
4020	NYSE	IX	Fri, Jan 16, 2015	58.76	59.41	58.54	59.27
4019	NYSE	IX	Thu, Jan 15, 2015	58.81	58.87	58.37	58.65
4018	NYSE	IX	Wed, Jan 14, 2015	58.71	58.71	57.94	58.39
4017	NYSE	IX	Tue, Jan 13, 2015	59.27	59.27	57.99	58.38
4016	NYSE	IX	Mon, Jan 12, 2015	59.24	59.27	58.64	58.93
4015	NYSE	IX	Fri, Jan 9, 2015	59.50	59.68	58.95	58.97
4014	NYSE	IX	Thu, Jan 8, 2015	59.32	59.52	59.03	59.38
4013	NYSE	IX	Wed, Jan 7, 2015	60.10	60.13	59.58	59.58
4012	NYSE	IX	Tue, Jan 6, 2015	60.56	60.69	59.38	59.81
4011	NYSE	IX	Mon, Jan 5, 2015	61.84	61.91	61.41	61.86
4010	NYSE	IX	Fri, Jan 2, 2015	63.42	63.42	62.69	63.07
4009	NYSE	IX	Wed, Dec 31, 2014	63.30	63.40	62.50	62.53
4008	NYSE	IX	Tue, Dec 30, 2014	64.07	64.07	62.82	63.00
4007	NYSE	IX	Mon, Dec 29, 2014	65.26	65.26	64.07	64.43
4006	NYSE	IX	Fri, Dec 26, 2014	65.31	65.62	65.25	65.37
4005	NYSE	IX	Wed, Dec 24, 2014	64.38	64.53	64.22	64.38
4004	NYSE	IX	Tue, Dec 23, 2014	65.13	65.38	64.99	65.04
4003	NYSE	IX	Mon, Dec 22, 2014	64.87	65.21	64.67	64.67
4002	NYSE	IX	Fri, Dec 19, 2014	64.71	64.92	64.48	64.72
4001	NYSE	IX	Thu, Dec 18, 2014	63.77	64.57	63.77	64.57
4000	NYSE	IX	Wed, Dec 17, 2014	62.03	62.89	61.98	62.58
3999	NYSE	IX	Tue, Dec 16, 2014	61.72	62.68	61.72	61.87
3998	NYSE	IX	Mon, Dec 15, 2014	63.22	63.22	61.60	62.16
3997	NYSE	IX	Fri, Dec 12, 2014	64.32	64.54	63.40	63.51
3996	NYSE	IX	Thu, Dec 11, 2014	65.51	65.64	64.69	64.84
3995	NYSE	IX	Wed, Dec 10, 2014	66.18	66.25	65.12	65.38
3994	NYSE	IX	Tue, Dec 9, 2014	65.65	66.30	65.49	66.13
3993	NYSE	IX	Mon, Dec 8, 2014	67.26	67.26	66.40	66.43
3992	NYSE	IX	Fri, Dec 5, 2014	67.95	68.20	67.67	67.67
3991	NYSE	IX	Thu, Dec 4, 2014	67.24	67.76	67.08	67.31
3990	NYSE	IX	Wed, Dec 3, 2014	66.80	67.16	66.57	66.92
3989	NYSE	IX	Tue, Dec 2, 2014	66.42	66.93	66.40	66.46
3988	NYSE	IX	Mon, Dec 1, 2014	66.15	66.20	65.54	65.63
3987	NYSE	IX	Fri, Nov 28, 2014	65.68	66.22	65.54	65.98
3986	NYSE	IX	Wed, Nov 26, 2014	65.64	65.64	65.21	65.24
3985	NYSE	IX	Tue, Nov 25, 2014	65.57	65.67	65.20	65.56
3984	NYSE	IX	Mon, Nov 24, 2014	66.04	66.08	65.70	65.98
3983	NYSE	IX	Fri, Nov 21, 2014	65.85	66.01	65.40	65.78
3982	NYSE	IX	Thu, Nov 20, 2014	66.31	66.31	64.46	65.12
3981	NYSE	IX	Wed, Nov 19, 2014	67.57	67.63	67.38	67.60
3980	NYSE	IX	Tue, Nov 18, 2014	67.68	68.53	67.68	68.40
3979	NYSE	IX	Mon, Nov 17, 2014	69.47	69.47	67.09	67.70
3978	NYSE	IX	Fri, Nov 14, 2014	70.41	70.41	69.79	70.12
3977	NYSE	IX	Thu, Nov 13, 2014	69.65	70.71	69.49	70.52
3976	NYSE	IX	Wed, Nov 12, 2014	68.31	69.03	68.31	68.96
3975	NYSE	IX	Tue, Nov 11, 2014	68.36	68.82	68.36	68.66
3974	NYSE	IX	Mon, Nov 10, 2014	68.70	68.90	68.44	68.83
3973	NYSE	IX	Fri, Nov 7, 2014	68.35	68.35	67.77	68.32
3972	NYSE	IX	Thu, Nov 6, 2014	70.89	70.89	68.91	69.43
3971	NYSE	IX	Wed, Nov 5, 2014	72.52	72.52	70.94	71.22
3970	NYSE	IX	Tue, Nov 4, 2014	72.28	73.36	72.28	73.36
3969	NYSE	IX	Mon, Nov 3, 2014	69.80	71.22	69.80	70.85
3968	NYSE	IX	Fri, Oct 31, 2014	69.67	72.49	68.79	71.22
3967	NYSE	IX	Thu, Oct 30, 2014	61.89	63.31	61.89	62.85
3966	NYSE	IX	Wed, Oct 29, 2014	61.61	61.83	61.30	61.57
3965	NYSE	IX	Tue, Oct 28, 2014	60.87	60.96	60.55	60.79
3964	NYSE	IX	Mon, Oct 27, 2014	61.00	61.38	60.80	61.06
3963	NYSE	IX	Fri, Oct 24, 2014	61.05	61.32	60.66	61.16
3962	NYSE	IX	Thu, Oct 23, 2014	61.00	61.42	60.85	60.95
3961	NYSE	IX	Wed, Oct 22, 2014	62.67	62.90	62.06	62.06
3960	NYSE	IX	Tue, Oct 21, 2014	62.93	63.17	62.85	63.03
3959	NYSE	IX	Mon, Oct 20, 2014	62.93	63.68	62.93	63.40
3958	NYSE	IX	Fri, Oct 17, 2014	62.39	62.49	61.68	62.46
3957	NYSE	IX	Thu, Oct 16, 2014	61.03	62.37	61.03	61.88
3956	NYSE	IX	Wed, Oct 15, 2014	61.49	61.84	60.50	61.42
3955	NYSE	IX	Tue, Oct 14, 2014	63.43	63.43	62.64	62.78
3954	NYSE	IX	Mon, Oct 13, 2014	63.52	63.62	62.72	63.04
3953	NYSE	IX	Fri, Oct 10, 2014	64.24	64.37	63.18	63.41
3952	NYSE	IX	Thu, Oct 9, 2014	64.93	64.98	64.23	64.52
3951	NYSE	IX	Wed, Oct 8, 2014	64.71	65.76	64.67	65.70
3950	NYSE	IX	Tue, Oct 7, 2014	65.60	65.66	64.77	64.94
3949	NYSE	IX	Mon, Oct 6, 2014	65.92	66.28	65.66	65.93
3948	NYSE	IX	Fri, Oct 3, 2014	65.27	65.33	64.97	65.31
3947	NYSE	IX	Thu, Oct 2, 2014	65.87	65.87	65.03	65.83
3946	NYSE	IX	Wed, Oct 1, 2014	68.00	68.00	67.16	67.47
3945	NYSE	IX	Tue, Sep 30, 2014	69.27	69.30	68.81	69.00
3944	NYSE	IX	Mon, Sep 29, 2014	69.79	70.19	69.79	69.88
3943	NYSE	IX	Fri, Sep 26, 2014	71.04	71.30	70.71	71.30
3942	NYSE	IX	Thu, Sep 25, 2014	70.29	70.58	69.71	69.73
3941	NYSE	IX	Wed, Sep 24, 2014	69.89	70.08	69.59	69.96
3940	NYSE	IX	Tue, Sep 23, 2014	70.15	70.47	69.99	69.99
3939	NYSE	IX	Mon, Sep 22, 2014	70.79	70.79	70.18	70.35
3938	NYSE	IX	Fri, Sep 19, 2014	70.96	70.96	70.44	70.69
3937	NYSE	IX	Thu, Sep 18, 2014	71.32	71.87	71.32	71.81
3936	NYSE	IX	Wed, Sep 17, 2014	71.03	71.03	70.53	70.85
3935	NYSE	IX	Tue, Sep 16, 2014	71.66	72.34	71.63	72.30
3934	NYSE	IX	Mon, Sep 15, 2014	71.70	71.91	71.33	71.67
3933	NYSE	IX	Fri, Sep 12, 2014	72.10	72.10	71.26	71.82
3932	NYSE	IX	Thu, Sep 11, 2014	72.02	72.34	71.98	72.34
3931	NYSE	IX	Wed, Sep 10, 2014	73.11	73.30	72.75	73.30
3930	NYSE	IX	Tue, Sep 9, 2014	74.41	74.41	73.75	74.17
3929	NYSE	IX	Mon, Sep 8, 2014	75.15	75.40	75.04	75.04
3928	NYSE	IX	Fri, Sep 5, 2014	74.21	74.61	73.90	74.51
3927	NYSE	IX	Thu, Sep 4, 2014	75.91	76.18	75.60	75.72
3926	NYSE	IX	Wed, Sep 3, 2014	77.05	77.28	76.81	77.28
3925	NYSE	IX	Tue, Sep 2, 2014	76.79	76.90	76.49	76.74
3924	NYSE	IX	Fri, Aug 29, 2014	75.90	75.90	75.23	75.70
3923	NYSE	IX	Thu, Aug 28, 2014	75.79	76.22	75.79	75.89
3922	NYSE	IX	Wed, Aug 27, 2014	75.90	75.95	75.64	75.86
3921	NYSE	IX	Tue, Aug 26, 2014	76.52	76.52	76.16	76.47
3920	NYSE	IX	Mon, Aug 25, 2014	77.22	77.22	76.97	77.17
3919	NYSE	IX	Fri, Aug 22, 2014	76.66	77.16	76.66	77.16
3918	NYSE	IX	Thu, Aug 21, 2014	77.21	77.70	77.20	77.66
3917	NYSE	IX	Wed, Aug 20, 2014	76.11	76.26	75.91	76.26
3916	NYSE	IX	Tue, Aug 19, 2014	77.82	78.19	77.74	77.93
3915	NYSE	IX	Mon, Aug 18, 2014	77.74	77.98	77.55	77.81
3914	NYSE	IX	Fri, Aug 15, 2014	77.29	77.33	76.65	77.13
3913	NYSE	IX	Thu, Aug 14, 2014	77.71	77.91	77.52	77.90
3912	NYSE	IX	Wed, Aug 13, 2014	78.00	78.25	77.66	77.97
3911	NYSE	IX	Tue, Aug 12, 2014	75.63	75.74	75.41	75.51
3910	NYSE	IX	Mon, Aug 11, 2014	75.88	76.17	75.88	75.93
3909	NYSE	IX	Fri, Aug 8, 2014	74.86	75.31	74.38	75.24
3908	NYSE	IX	Thu, Aug 7, 2014	76.71	76.72	75.75	75.91
3907	NYSE	IX	Wed, Aug 6, 2014	76.47	77.12	76.47	76.60
3906	NYSE	IX	Tue, Aug 5, 2014	79.68	79.68	77.15	77.46
3905	NYSE	IX	Mon, Aug 4, 2014	79.45	80.37	79.21	80.21
3904	NYSE	IX	Fri, Aug 1, 2014	80.93	81.39	80.64	80.99
3903	NYSE	IX	Thu, Jul 31, 2014	81.92	82.42	81.39	81.43
3902	NYSE	IX	Wed, Jul 30, 2014	80.75	81.41	80.31	81.10
3901	NYSE	IX	Tue, Jul 29, 2014	78.34	78.38	77.62	77.62
3900	NYSE	IX	Mon, Jul 28, 2014	78.43	78.71	78.24	78.30
3899	NYSE	IX	Fri, Jul 25, 2014	78.78	79.12	78.31	78.39
3898	NYSE	IX	Thu, Jul 24, 2014	78.59	78.66	78.11	78.11
3897	NYSE	IX	Wed, Jul 23, 2014	79.16	79.39	78.43	78.95
3896	NYSE	IX	Tue, Jul 22, 2014	79.74	79.80	79.30	79.72
3895	NYSE	IX	Mon, Jul 21, 2014	80.17	80.17	79.71	80.01
3894	NYSE	IX	Fri, Jul 18, 2014	80.19	80.56	79.87	80.49
3893	NYSE	IX	Thu, Jul 17, 2014	80.11	80.58	79.65	79.96
3892	NYSE	IX	Wed, Jul 16, 2014	80.59	80.61	79.69	80.09
3891	NYSE	IX	Tue, Jul 15, 2014	79.77	80.89	79.77	80.85
3890	NYSE	IX	Mon, Jul 14, 2014	78.90	79.09	78.50	78.89
3889	NYSE	IX	Fri, Jul 11, 2014	79.64	79.66	79.12	79.59
3888	NYSE	IX	Thu, Jul 10, 2014	80.31	81.09	80.27	80.97
3887	NYSE	IX	Wed, Jul 9, 2014	81.44	82.00	81.44	82.00
3886	NYSE	IX	Tue, Jul 8, 2014	81.37	81.71	81.08	81.53
3885	NYSE	IX	Mon, Jul 7, 2014	82.99	83.46	82.82	82.88
3884	NYSE	IX	Thu, Jul 3, 2014	83.63	83.75	83.47	83.47
3883	NYSE	IX	Wed, Jul 2, 2014	83.90	84.09	83.40	84.09
3882	NYSE	IX	Tue, Jul 1, 2014	83.76	84.60	83.76	84.27
3881	NYSE	IX	Mon, Jun 30, 2014	82.58	83.04	82.51	83.04
3880	NYSE	IX	Fri, Jun 27, 2014	81.14	81.57	81.11	81.45
3879	NYSE	IX	Thu, Jun 26, 2014	80.35	80.69	79.93	80.39
3878	NYSE	IX	Wed, Jun 25, 2014	80.64	81.12	80.24	81.07
3877	NYSE	IX	Tue, Jun 24, 2014	81.59	81.89	80.94	80.99
3876	NYSE	IX	Mon, Jun 23, 2014	82.06	82.34	80.62	81.89
3875	NYSE	IX	Fri, Jun 20, 2014	82.50	82.50	82.04	82.25
3874	NYSE	IX	Thu, Jun 19, 2014	80.93	82.71	80.93	82.17
3873	NYSE	IX	Wed, Jun 18, 2014	78.90	79.90	78.75	79.80
3872	NYSE	IX	Tue, Jun 17, 2014	78.95	78.95	78.07	78.74
3871	NYSE	IX	Mon, Jun 16, 2014	80.24	80.74	79.89	80.07
3870	NYSE	IX	Fri, Jun 13, 2014	80.59	80.63	80.18	80.49
3869	NYSE	IX	Thu, Jun 12, 2014	80.34	80.61	79.65	79.97
3868	NYSE	IX	Wed, Jun 11, 2014	80.02	80.25	79.60	80.03
3867	NYSE	IX	Tue, Jun 10, 2014	80.74	80.74	79.50	80.05
3866	NYSE	IX	Mon, Jun 9, 2014	81.50	81.69	80.42	81.20
3865	NYSE	IX	Fri, Jun 6, 2014	81.49	82.30	80.77	82.00
3864	NYSE	IX	Thu, Jun 5, 2014	80.84	81.00	80.17	81.00
3863	NYSE	IX	Wed, Jun 4, 2014	80.69	81.38	80.54	81.02
3862	NYSE	IX	Tue, Jun 3, 2014	79.35	79.35	78.98	79.18
3861	NYSE	IX	Mon, Jun 2, 2014	80.14	80.38	79.99	80.11
3860	NYSE	IX	Fri, May 30, 2014	79.94	80.01	79.47	80.01
3859	NYSE	IX	Thu, May 29, 2014	79.10	79.76	79.07	79.49
3858	NYSE	IX	Wed, May 28, 2014	78.08	78.57	77.95	78.22
3857	NYSE	IX	Tue, May 27, 2014	77.48	77.99	77.30	77.94
3856	NYSE	IX	Fri, May 23, 2014	76.58	77.20	76.58	77.16
3855	NYSE	IX	Thu, May 22, 2014	75.57	76.46	75.53	76.11
3854	NYSE	IX	Wed, May 21, 2014	75.07	75.58	75.07	75.34
3853	NYSE	IX	Tue, May 20, 2014	74.97	75.49	74.62	74.62
3852	NYSE	IX	Mon, May 19, 2014	76.86	77.81	76.77	77.81
3851	NYSE	IX	Fri, May 16, 2014	79.10	79.10	78.52	78.98
3850	NYSE	IX	Thu, May 15, 2014	80.29	80.29	78.11	78.88
3849	NYSE	IX	Wed, May 14, 2014	80.12	80.20	79.66	79.68
3848	NYSE	IX	Tue, May 13, 2014	78.55	79.65	78.55	79.64
3847	NYSE	IX	Mon, May 12, 2014	77.63	78.10	77.63	78.05
3846	NYSE	IX	Fri, May 9, 2014	77.34	77.74	77.16	77.47
3845	NYSE	IX	Thu, May 8, 2014	75.01	77.72	75.01	77.50
3844	NYSE	IX	Wed, May 7, 2014	74.04	74.33	73.57	74.33
3843	NYSE	IX	Tue, May 6, 2014	74.98	75.09	74.67	74.79
3842	NYSE	IX	Mon, May 5, 2014	74.81	75.35	74.59	75.26
3841	NYSE	IX	Fri, May 2, 2014	73.78	75.50	73.78	74.93
3840	NYSE	IX	Thu, May 1, 2014	73.73	74.17	73.64	74.00
3839	NYSE	IX	Wed, Apr 30, 2014	72.07	72.55	71.74	72.55
3838	NYSE	IX	Tue, Apr 29, 2014	72.54	72.95	72.15	72.70
3837	NYSE	IX	Mon, Apr 28, 2014	72.59	72.59	71.70	72.18
3836	NYSE	IX	Fri, Apr 25, 2014	71.41	71.89	71.41	71.63
3835	NYSE	IX	Thu, Apr 24, 2014	71.86	72.11	71.30	71.60
3834	NYSE	IX	Wed, Apr 23, 2014	71.57	72.23	71.57	71.89
3833	NYSE	IX	Tue, Apr 22, 2014	71.85	71.85	70.61	71.04
3832	NYSE	IX	Mon, Apr 21, 2014	70.60	71.89	70.60	71.86
3831	NYSE	IX	Thu, Apr 17, 2014	69.99	70.28	69.53	70.20
3830	NYSE	IX	Wed, Apr 16, 2014	67.96	69.60	67.96	69.29
3829	NYSE	IX	Tue, Apr 15, 2014	66.47	66.47	65.25	66.25
3828	NYSE	IX	Mon, Apr 14, 2014	67.00	68.27	66.60	67.10
3827	NYSE	IX	Fri, Apr 11, 2014	67.09	67.09	66.18	66.38
3826	NYSE	IX	Thu, Apr 10, 2014	68.28	68.42	67.01	67.38
3825	NYSE	IX	Wed, Apr 9, 2014	68.78	68.90	68.06	68.80
3824	NYSE	IX	Tue, Apr 8, 2014	70.54	70.54	69.00	69.55
3823	NYSE	IX	Mon, Apr 7, 2014	72.16	72.17	70.87	71.32
3822	NYSE	IX	Fri, Apr 4, 2014	73.72	73.76	72.49	72.78
3821	NYSE	IX	Thu, Apr 3, 2014	72.60	72.69	72.17	72.34
3820	NYSE	IX	Wed, Apr 2, 2014	71.76	72.98	71.76	72.98
3819	NYSE	IX	Tue, Apr 1, 2014	70.81	71.11	70.70	70.95
3818	NYSE	IX	Mon, Mar 31, 2014	69.92	70.83	69.92	70.47
3817	NYSE	IX	Fri, Mar 28, 2014	68.07	69.80	68.07	69.00
3816	NYSE	IX	Thu, Mar 27, 2014	66.53	66.83	66.34	66.76
3815	NYSE	IX	Wed, Mar 26, 2014	67.22	68.51	66.53	66.67
3814	NYSE	IX	Tue, Mar 25, 2014	67.11	67.53	66.69	66.86
3813	NYSE	IX	Mon, Mar 24, 2014	67.87	67.91	67.09	67.64
3812	NYSE	IX	Fri, Mar 21, 2014	68.68	69.10	68.50	68.88
3811	NYSE	IX	Thu, Mar 20, 2014	68.61	68.82	68.40	68.44
3810	NYSE	IX	Wed, Mar 19, 2014	69.40	69.76	68.95	69.16
3809	NYSE	IX	Tue, Mar 18, 2014	68.74	69.66	68.74	69.55
3808	NYSE	IX	Mon, Mar 17, 2014	69.14	70.22	69.07	70.16
3807	NYSE	IX	Fri, Mar 14, 2014	70.87	71.56	70.67	71.45
3806	NYSE	IX	Thu, Mar 13, 2014	72.58	72.58	71.17	71.65
3805	NYSE	IX	Wed, Mar 12, 2014	72.82	73.07	72.44	72.97
3804	NYSE	IX	Tue, Mar 11, 2014	74.15	74.15	72.88	73.44
3803	NYSE	IX	Mon, Mar 10, 2014	74.19	74.60	73.88	74.34
3802	NYSE	IX	Fri, Mar 7, 2014	75.04	75.20	74.14	74.65
3801	NYSE	IX	Thu, Mar 6, 2014	75.12	75.41	74.98	75.41
3800	NYSE	IX	Wed, Mar 5, 2014	74.00	74.08	73.49	73.78
3799	NYSE	IX	Tue, Mar 4, 2014	74.30	74.33	72.90	73.75
3798	NYSE	IX	Mon, Mar 3, 2014	72.25	72.57	71.55	72.02
3797	NYSE	IX	Fri, Feb 28, 2014	73.54	74.29	73.20	73.85
3796	NYSE	IX	Thu, Feb 27, 2014	74.10	75.01	74.10	74.65
3795	NYSE	IX	Wed, Feb 26, 2014	75.24	75.30	74.37	74.57
3794	NYSE	IX	Tue, Feb 25, 2014	76.49	76.49	75.73	75.94
3793	NYSE	IX	Mon, Feb 24, 2014	75.51	76.43	75.30	75.79
3792	NYSE	IX	Fri, Feb 21, 2014	75.55	78.84	75.55	76.61
3791	NYSE	IX	Thu, Feb 20, 2014	74.01	74.31	73.81	74.16
3790	NYSE	IX	Wed, Feb 19, 2014	76.54	77.32	76.19	76.25
3789	NYSE	IX	Tue, Feb 18, 2014	76.86	77.29	76.48	76.84
3788	NYSE	IX	Fri, Feb 14, 2014	74.44	74.64	73.89	74.52
3787	NYSE	IX	Thu, Feb 13, 2014	75.57	76.23	75.20	76.08
3786	NYSE	IX	Wed, Feb 12, 2014	75.97	76.31	75.69	76.25
3785	NYSE	IX	Tue, Feb 11, 2014	76.22	77.40	76.21	77.36
3784	NYSE	IX	Mon, Feb 10, 2014	76.00	76.22	75.75	75.87
3783	NYSE	IX	Fri, Feb 7, 2014	75.01	75.96	75.00	75.96
3782	NYSE	IX	Thu, Feb 6, 2014	74.38	75.18	74.38	75.18
3781	NYSE	IX	Wed, Feb 5, 2014	74.95	75.35	74.19	75.07
3780	NYSE	IX	Tue, Feb 4, 2014	72.22	73.24	71.80	73.21
3779	NYSE	IX	Mon, Feb 3, 2014	73.79	73.98	72.63	73.12
3778	NYSE	IX	Fri, Jan 31, 2014	76.67	77.09	75.60	76.56
3777	NYSE	IX	Thu, Jan 30, 2014	79.84	80.46	78.88	78.88
3776	NYSE	IX	Wed, Jan 29, 2014	79.95	80.20	78.84	79.73
3775	NYSE	IX	Tue, Jan 28, 2014	78.25	78.96	78.25	78.96
3774	NYSE	IX	Mon, Jan 27, 2014	79.24	79.24	78.16	78.51
3773	NYSE	IX	Fri, Jan 24, 2014	80.95	80.98	79.76	79.76
3772	NYSE	IX	Thu, Jan 23, 2014	83.01	84.27	82.06	82.39
3771	NYSE	IX	Wed, Jan 22, 2014	83.87	84.28	83.55	84.11
3770	NYSE	IX	Tue, Jan 21, 2014	82.87	83.14	82.32	82.95
3769	NYSE	IX	Fri, Jan 17, 2014	82.68	83.48	82.68	82.99
3768	NYSE	IX	Thu, Jan 16, 2014	82.56	83.08	82.43	83.08
3767	NYSE	IX	Wed, Jan 15, 2014	83.72	84.22	83.65	84.04
3766	NYSE	IX	Tue, Jan 14, 2014	83.80	84.27	83.51	84.23
3765	NYSE	IX	Mon, Jan 13, 2014	85.07	85.34	84.50	84.56
3764	NYSE	IX	Fri, Jan 10, 2014	85.16	85.81	84.95	85.71
3763	NYSE	IX	Thu, Jan 9, 2014	84.62	85.07	84.62	84.87
3762	NYSE	IX	Wed, Jan 8, 2014	86.19	86.44	85.77	86.07
3761	NYSE	IX	Tue, Jan 7, 2014	87.94	88.01	87.68	87.98
3760	NYSE	IX	Mon, Jan 6, 2014	87.93	87.93	87.02	87.44
3759	NYSE	IX	Fri, Jan 3, 2014	87.58	87.92	87.35	87.50
3758	NYSE	IX	Thu, Jan 2, 2014	88.92	88.92	87.12	87.53
3757	NYSE	IX	Tue, Dec 31, 2013	88.88	89.22	88.31	89.10
3756	NYSE	IX	Mon, Dec 30, 2013	88.88	88.89	88.25	88.82
3755	NYSE	IX	Fri, Dec 27, 2013	89.44	89.79	89.07	89.64
3754	NYSE	IX	Thu, Dec 26, 2013	87.35	88.44	87.25	88.03
3753	NYSE	IX	Tue, Dec 24, 2013	86.11	87.09	86.00	86.32
3752	NYSE	IX	Mon, Dec 23, 2013	88.00	89.31	86.84	87.31
3751	NYSE	IX	Fri, Dec 20, 2013	85.88	86.83	85.74	86.83
3750	NYSE	IX	Thu, Dec 19, 2013	84.73	84.83	84.01	84.65
3749	NYSE	IX	Wed, Dec 18, 2013	84.10	84.67	83.01	84.50
3748	NYSE	IX	Tue, Dec 17, 2013	83.50	83.98	82.15	83.45
3747	NYSE	IX	Mon, Dec 16, 2013	84.58	84.73	83.59	83.60
3746	NYSE	IX	Fri, Dec 13, 2013	86.27	86.27	84.82	85.24
3745	NYSE	IX	Thu, Dec 12, 2013	87.21	87.21	86.79	86.89
3744	NYSE	IX	Wed, Dec 11, 2013	88.28	88.28	87.55	87.91
3743	NYSE	IX	Tue, Dec 10, 2013	89.45	90.51	89.45	89.98
3742	NYSE	IX	Mon, Dec 9, 2013	89.00	89.02	88.58	88.87
3741	NYSE	IX	Fri, Dec 6, 2013	89.77	90.37	89.72	90.06
3740	NYSE	IX	Thu, Dec 5, 2013	88.46	89.21	88.12	88.76
3739	NYSE	IX	Wed, Dec 4, 2013	87.01	87.75	86.80	87.59
3738	NYSE	IX	Tue, Dec 3, 2013	89.00	89.41	88.40	88.79
3737	NYSE	IX	Mon, Dec 2, 2013	90.88	91.00	90.38	90.46
3736	NYSE	IX	Fri, Nov 29, 2013	91.03	91.68	91.03	91.62
3735	NYSE	IX	Wed, Nov 27, 2013	88.33	89.09	88.22	88.68
3734	NYSE	IX	Tue, Nov 26, 2013	89.05	89.13	88.62	88.97
3733	NYSE	IX	Mon, Nov 25, 2013	89.65	89.65	88.67	89.00
3732	NYSE	IX	Fri, Nov 22, 2013	91.53	92.35	91.36	91.83
3731	NYSE	IX	Thu, Nov 21, 2013	88.47	89.71	88.46	88.73
3730	NYSE	IX	Wed, Nov 20, 2013	88.52	88.73	88.04	88.57
3729	NYSE	IX	Tue, Nov 19, 2013	88.59	88.88	88.01	88.46
3728	NYSE	IX	Mon, Nov 18, 2013	88.21	90.42	88.21	89.74
3727	NYSE	IX	Fri, Nov 15, 2013	88.09	90.39	88.06	88.35
3726	NYSE	IX	Thu, Nov 14, 2013	86.05	88.78	85.69	86.68
3725	NYSE	IX	Wed, Nov 13, 2013	85.14	86.79	85.14	86.28
3724	NYSE	IX	Tue, Nov 12, 2013	83.72	84.27	83.44	84.26
3723	NYSE	IX	Mon, Nov 11, 2013	80.08	80.80	80.07	80.74
3722	NYSE	IX	Fri, Nov 8, 2013	82.89	83.75	82.61	83.75
3721	NYSE	IX	Thu, Nov 7, 2013	85.41	85.43	84.14	84.46
3720	NYSE	IX	Wed, Nov 6, 2013	86.73	86.88	86.63	86.64
3719	NYSE	IX	Tue, Nov 5, 2013	85.26	86.36	85.26	86.31
3718	NYSE	IX	Mon, Nov 4, 2013	85.33	85.64	84.91	85.63
3717	NYSE	IX	Fri, Nov 1, 2013	85.16	85.41	84.51	85.41
3716	NYSE	IX	Thu, Oct 31, 2013	86.61	86.65	86.32	86.49
3715	NYSE	IX	Wed, Oct 30, 2013	87.00	89.99	87.00	88.50
3714	NYSE	IX	Tue, Oct 29, 2013	84.69	85.06	84.44	85.03
3713	NYSE	IX	Mon, Oct 28, 2013	85.39	85.48	84.91	84.95
3712	NYSE	IX	Fri, Oct 25, 2013	84.80	85.31	84.71	85.05
3711	NYSE	IX	Thu, Oct 24, 2013	85.85	86.37	85.67	86.16
3710	NYSE	IX	Wed, Oct 23, 2013	85.95	86.10	85.50	85.64
3709	NYSE	IX	Tue, Oct 22, 2013	87.16	87.97	87.16	87.77
3708	NYSE	IX	Mon, Oct 21, 2013	84.32	84.68	84.18	84.50
3707	NYSE	IX	Fri, Oct 18, 2013	82.60	82.88	82.39	82.39
3706	NYSE	IX	Thu, Oct 17, 2013	81.78	82.63	81.74	82.59
3705	NYSE	IX	Wed, Oct 16, 2013	80.03	81.32	80.03	81.32
3704	NYSE	IX	Tue, Oct 15, 2013	81.98	81.98	81.65	81.71
3703	NYSE	IX	Mon, Oct 14, 2013	81.55	82.84	81.55	82.69
3702	NYSE	IX	Fri, Oct 11, 2013	81.69	82.36	81.69	82.27
3701	NYSE	IX	Thu, Oct 10, 2013	79.85	80.65	79.82	80.65
3700	NYSE	IX	Wed, Oct 9, 2013	82.23	82.23	78.54	80.88
3699	NYSE	IX	Tue, Oct 8, 2013	77.44	77.54	76.75	76.94
3698	NYSE	IX	Mon, Oct 7, 2013	76.01	76.89	76.01	76.58
3697	NYSE	IX	Fri, Oct 4, 2013	77.94	78.76	77.78	78.75
3696	NYSE	IX	Thu, Oct 3, 2013	78.71	78.71	77.82	78.55
3695	NYSE	IX	Wed, Oct 2, 2013	78.51	79.12	78.14	79.12
3694	NYSE	IX	Tue, Oct 1, 2013	79.40	80.37	79.40	79.79
3693	NYSE	IX	Mon, Sep 30, 2013	81.40	81.99	81.28	81.82
3692	NYSE	IX	Fri, Sep 27, 2013	83.52	83.56	83.01	83.15
3691	NYSE	IX	Thu, Sep 26, 2013	83.28	83.55	83.02	83.55
3690	NYSE	IX	Wed, Sep 25, 2013	83.32	83.45	82.81	83.15
3689	NYSE	IX	Tue, Sep 24, 2013	83.05	83.69	82.86	82.90
3688	NYSE	IX	Mon, Sep 23, 2013	83.68	83.73	82.98	83.18
3687	NYSE	IX	Fri, Sep 20, 2013	83.02	83.38	82.46	82.55
3686	NYSE	IX	Thu, Sep 19, 2013	82.83	82.83	81.12	81.24
3685	NYSE	IX	Wed, Sep 18, 2013	77.93	79.90	77.61	79.74
3684	NYSE	IX	Tue, Sep 17, 2013	76.20	76.87	76.20	76.79
3683	NYSE	IX	Mon, Sep 16, 2013	77.43	77.56	76.91	77.29
3682	NYSE	IX	Fri, Sep 13, 2013	76.05	76.67	76.05	76.24
3681	NYSE	IX	Thu, Sep 12, 2013	76.70	76.91	75.88	76.22
3680	NYSE	IX	Wed, Sep 11, 2013	76.55	77.14	76.55	76.92
3679	NYSE	IX	Tue, Sep 10, 2013	76.46	77.07	76.46	76.99
3678	NYSE	IX	Mon, Sep 9, 2013	74.64	76.23	74.64	76.03
3677	NYSE	IX	Fri, Sep 6, 2013	72.97	73.52	72.62	72.88
3676	NYSE	IX	Thu, Sep 5, 2013	73.20	73.80	73.12	73.53
3675	NYSE	IX	Wed, Sep 4, 2013	72.36	73.36	72.36	73.23
3674	NYSE	IX	Tue, Sep 3, 2013	72.69	72.69	72.05	72.33
3673	NYSE	IX	Fri, Aug 30, 2013	68.47	68.47	68.00	68.18
3672	NYSE	IX	Thu, Aug 29, 2013	68.26	68.77	68.20	68.48
3671	NYSE	IX	Wed, Aug 28, 2013	69.13	69.26	68.70	68.70
3670	NYSE	IX	Tue, Aug 27, 2013	68.90	69.21	68.72	69.04
3669	NYSE	IX	Mon, Aug 26, 2013	68.50	69.14	68.50	69.01
3668	NYSE	IX	Fri, Aug 23, 2013	69.09	69.39	69.09	69.34
3667	NYSE	IX	Thu, Aug 22, 2013	68.25	68.50	68.12	68.17
3666	NYSE	IX	Wed, Aug 21, 2013	67.99	68.27	67.63	67.96
3665	NYSE	IX	Tue, Aug 20, 2013	69.16	69.74	69.08	69.70
3664	NYSE	IX	Mon, Aug 19, 2013	71.03	71.03	70.28	70.42
3663	NYSE	IX	Fri, Aug 16, 2013	71.14	71.49	70.82	71.21
3662	NYSE	IX	Thu, Aug 15, 2013	71.00	71.67	71.00	71.41
3661	NYSE	IX	Wed, Aug 14, 2013	71.25	71.31	70.79	71.01
3660	NYSE	IX	Tue, Aug 13, 2013	71.16	71.31	71.06	71.25
3659	NYSE	IX	Mon, Aug 12, 2013	70.61	70.98	70.60	70.93
3658	NYSE	IX	Fri, Aug 9, 2013	72.33	72.52	72.09	72.10
3657	NYSE	IX	Thu, Aug 8, 2013	72.75	72.91	72.00	72.64
3656	NYSE	IX	Wed, Aug 7, 2013	72.96	73.01	72.33	72.42
3655	NYSE	IX	Tue, Aug 6, 2013	73.65	73.72	73.34	73.47
3654	NYSE	IX	Mon, Aug 5, 2013	75.00	75.15	74.78	75.15
3653	NYSE	IX	Fri, Aug 2, 2013	75.25	75.84	75.03	75.69
3652	NYSE	IX	Thu, Aug 1, 2013	76.67	76.92	76.31	76.57
3651	NYSE	IX	Wed, Jul 31, 2013	74.00	74.41	73.82	74.40
3650	NYSE	IX	Tue, Jul 30, 2013	69.10	73.55	69.10	72.50
3649	NYSE	IX	Mon, Jul 29, 2013	68.54	68.54	68.01	68.23
3648	NYSE	IX	Fri, Jul 26, 2013	72.10	72.10	71.26	71.85
3647	NYSE	IX	Thu, Jul 25, 2013	73.92	74.45	73.65	74.45
3646	NYSE	IX	Wed, Jul 24, 2013	77.35	77.35	76.22	76.28
3645	NYSE	IX	Tue, Jul 23, 2013	77.46	77.46	76.65	77.00
3644	NYSE	IX	Mon, Jul 22, 2013	78.00	78.21	77.59	78.16
3643	NYSE	IX	Fri, Jul 19, 2013	77.60	78.41	77.55	78.20
3642	NYSE	IX	Thu, Jul 18, 2013	73.97	74.29	73.85	74.23
3641	NYSE	IX	Wed, Jul 17, 2013	74.79	74.79	73.97	74.19
3640	NYSE	IX	Tue, Jul 16, 2013	74.92	75.00	74.66	74.90
3639	NYSE	IX	Mon, Jul 15, 2013	74.05	74.66	73.99	74.66
3638	NYSE	IX	Fri, Jul 12, 2013	73.65	74.10	73.52	74.10
3637	NYSE	IX	Thu, Jul 11, 2013	74.78	75.78	74.66	75.65
3636	NYSE	IX	Wed, Jul 10, 2013	72.66	73.15	72.58	72.80
3635	NYSE	IX	Tue, Jul 9, 2013	73.89	73.95	73.45	73.87
3634	NYSE	IX	Mon, Jul 8, 2013	73.94	74.31	73.74	74.02
3633	NYSE	IX	Fri, Jul 5, 2013	73.58	74.42	72.74	74.31
3632	NYSE	IX	Wed, Jul 3, 2013	71.35	72.05	71.10	71.90
3631	NYSE	IX	Tue, Jul 2, 2013	72.37	72.62	71.43	71.58
3630	NYSE	IX	Mon, Jul 1, 2013	70.14	70.50	70.05	70.22
3629	NYSE	IX	Fri, Jun 28, 2013	68.43	68.79	68.08	68.33
3628	NYSE	IX	Thu, Jun 27, 2013	64.89	65.88	64.54	65.77
3627	NYSE	IX	Wed, Jun 26, 2013	61.36	61.50	60.98	61.44
3626	NYSE	IX	Tue, Jun 25, 2013	61.19	61.49	60.84	61.34
3625	NYSE	IX	Mon, Jun 24, 2013	62.40	62.88	61.70	62.52
3624	NYSE	IX	Fri, Jun 21, 2013	63.83	64.04	63.00	64.00
3623	NYSE	IX	Thu, Jun 20, 2013	64.15	64.25	62.92	63.14
3622	NYSE	IX	Wed, Jun 19, 2013	67.70	67.83	66.31	66.47
3621	NYSE	IX	Tue, Jun 18, 2013	67.42	68.07	67.11	67.68
3620	NYSE	IX	Mon, Jun 17, 2013	66.23	66.89	65.73	65.89
3619	NYSE	IX	Fri, Jun 14, 2013	66.75	67.00	65.75	65.85
3618	NYSE	IX	Thu, Jun 13, 2013	65.29	66.45	65.00	66.45
3617	NYSE	IX	Wed, Jun 12, 2013	66.44	66.75	65.26	65.40
3616	NYSE	IX	Tue, Jun 11, 2013	65.92	66.29	65.29	65.40
3615	NYSE	IX	Mon, Jun 10, 2013	68.84	69.00	68.20	68.65
3614	NYSE	IX	Fri, Jun 7, 2013	65.96	67.74	65.72	67.50
3613	NYSE	IX	Thu, Jun 6, 2013	62.87	63.97	62.09	63.95
3612	NYSE	IX	Wed, Jun 5, 2013	65.26	65.33	64.44	64.67
3611	NYSE	IX	Tue, Jun 4, 2013	69.55	69.70	67.86	68.69
3610	NYSE	IX	Mon, Jun 3, 2013	63.36	64.10	62.78	63.94
3609	NYSE	IX	Fri, May 31, 2013	66.91	67.65	66.59	66.75
3608	NYSE	IX	Thu, May 30, 2013	71.54	71.54	70.71	70.76
3607	NYSE	IX	Wed, May 29, 2013	71.89	72.06	71.42	71.85
3606	NYSE	IX	Tue, May 28, 2013	71.88	72.61	71.29	71.75
3605	NYSE	IX	Fri, May 24, 2013	68.97	69.32	68.70	69.32
3604	NYSE	IX	Thu, May 23, 2013	68.60	71.10	67.38	70.88
3603	NYSE	IX	Wed, May 22, 2013	79.40	79.76	78.29	78.34
3602	NYSE	IX	Tue, May 21, 2013	79.40	79.72	79.22	79.60
3601	NYSE	IX	Mon, May 20, 2013	79.79	79.88	79.52	79.59
3600	NYSE	IX	Fri, May 17, 2013	79.82	80.81	79.74	80.38
3599	NYSE	IX	Thu, May 16, 2013	73.53	73.58	73.04	73.05
3598	NYSE	IX	Wed, May 15, 2013	73.88	73.98	73.52	73.78
3597	NYSE	IX	Tue, May 14, 2013	75.38	75.90	75.29	75.59
3596	NYSE	IX	Mon, May 13, 2013	77.14	77.32	76.76	77.11
3595	NYSE	IX	Fri, May 10, 2013	73.64	74.60	73.59	74.60
3594	NYSE	IX	Thu, May 9, 2013	74.78	75.68	73.95	75.34
3593	NYSE	IX	Wed, May 8, 2013	74.69	75.21	74.49	75.21
3592	NYSE	IX	Tue, May 7, 2013	75.68	76.24	75.65	75.89
3591	NYSE	IX	Mon, May 6, 2013	75.48	75.70	75.33	75.45
3590	NYSE	IX	Fri, May 3, 2013	75.17	75.95	75.17	75.71
3589	NYSE	IX	Thu, May 2, 2013	74.61	75.11	74.50	74.50
3588	NYSE	IX	Wed, May 1, 2013	76.83	76.83	76.16	76.41
3587	NYSE	IX	Tue, Apr 30, 2013	76.69	77.10	76.51	76.86
3586	NYSE	IX	Mon, Apr 29, 2013	76.28	76.70	76.21	76.67
3585	NYSE	IX	Fri, Apr 26, 2013	75.84	76.22	75.80	76.14
3584	NYSE	IX	Thu, Apr 25, 2013	74.53	74.75	74.23	74.23
3583	NYSE	IX	Wed, Apr 24, 2013	74.42	75.34	74.42	74.78
3582	NYSE	IX	Tue, Apr 23, 2013	71.55	72.32	71.33	72.32
3581	NYSE	IX	Mon, Apr 22, 2013	71.28	71.86	71.06	71.81
3580	NYSE	IX	Fri, Apr 19, 2013	69.95	71.18	69.91	71.12
3579	NYSE	IX	Thu, Apr 18, 2013	70.88	70.88	70.22	70.44
3578	NYSE	IX	Wed, Apr 17, 2013	71.07	71.16	70.25	70.90
3577	NYSE	IX	Tue, Apr 16, 2013	70.07	70.85	70.07	70.85
3576	NYSE	IX	Mon, Apr 15, 2013	70.81	70.97	70.26	70.55
3575	NYSE	IX	Fri, Apr 12, 2013	72.59	73.09	72.53	72.98
3574	NYSE	IX	Thu, Apr 11, 2013	74.05	75.68	74.01	75.10
3573	NYSE	IX	Wed, Apr 10, 2013	71.04	71.76	70.99	71.65
3572	NYSE	IX	Tue, Apr 9, 2013	71.32	71.76	71.00	71.50
3571	NYSE	IX	Mon, Apr 8, 2013	75.24	76.61	74.96	76.61
3570	NYSE	IX	Fri, Apr 5, 2013	72.06	73.31	72.06	73.19
3569	NYSE	IX	Thu, Apr 4, 2013	64.62	65.67	64.54	65.60
3568	NYSE	IX	Wed, Apr 3, 2013	62.76	62.76	61.82	61.93
3567	NYSE	IX	Tue, Apr 2, 2013	63.86	64.45	63.81	64.45
3566	NYSE	IX	Mon, Apr 1, 2013	61.79	61.79	61.14	61.24
3565	NYSE	IX	Thu, Mar 28, 2013	63.69	63.82	63.57	63.58
3564	NYSE	IX	Wed, Mar 27, 2013	63.53	64.53	63.39	64.53
3563	NYSE	IX	Tue, Mar 26, 2013	63.20	63.49	63.20	63.49
3562	NYSE	IX	Mon, Mar 25, 2013	63.47	63.70	63.16	63.22
3561	NYSE	IX	Fri, Mar 22, 2013	61.54	62.09	61.54	62.05
3560	NYSE	IX	Thu, Mar 21, 2013	62.61	62.70	62.45	62.48
3559	NYSE	IX	Wed, Mar 20, 2013	63.63	63.90	63.40	63.73
3558	NYSE	IX	Tue, Mar 19, 2013	63.11	63.32	62.85	63.32
3557	NYSE	IX	Mon, Mar 18, 2013	61.37	61.72	61.37	61.47
3556	NYSE	IX	Fri, Mar 15, 2013	62.30	62.36	61.89	61.96
3555	NYSE	IX	Thu, Mar 14, 2013	62.19	62.23	61.85	61.98
3554	NYSE	IX	Wed, Mar 13, 2013	62.47	62.86	62.33	62.48
3553	NYSE	IX	Tue, Mar 12, 2013	62.45	62.59	62.20	62.33
3552	NYSE	IX	Mon, Mar 11, 2013	62.20	62.35	62.00	62.35
3551	NYSE	IX	Fri, Mar 8, 2013	61.78	62.26	61.60	62.07
3550	NYSE	IX	Thu, Mar 7, 2013	59.58	59.76	59.33	59.62
3549	NYSE	IX	Wed, Mar 6, 2013	59.99	60.35	59.88	60.35
3548	NYSE	IX	Tue, Mar 5, 2013	59.22	59.77	59.18	59.69
3547	NYSE	IX	Mon, Mar 4, 2013	60.39	60.72	60.18	60.71
3546	NYSE	IX	Fri, Mar 1, 2013	57.18	57.50	57.15	57.46
3545	NYSE	IX	Thu, Feb 28, 2013	55.67	55.87	55.53	55.57
3544	NYSE	IX	Wed, Feb 27, 2013	55.35	55.55	55.07	55.45
3543	NYSE	IX	Tue, Feb 26, 2013	56.66	57.00	56.66	56.87
3542	NYSE	IX	Mon, Feb 25, 2013	56.18	56.29	55.50	55.62
3541	NYSE	IX	Fri, Feb 22, 2013	55.18	55.30	55.00	55.28
3540	NYSE	IX	Thu, Feb 21, 2013	55.34	55.34	54.75	54.98
3539	NYSE	IX	Wed, Feb 20, 2013	56.61	56.75	56.41	56.43
3538	NYSE	IX	Tue, Feb 19, 2013	55.13	55.67	55.13	55.63
3537	NYSE	IX	Fri, Feb 15, 2013	54.84	55.06	54.84	55.02
3536	NYSE	IX	Thu, Feb 14, 2013	54.76	54.86	54.63	54.82
3535	NYSE	IX	Wed, Feb 13, 2013	56.37	56.40	55.99	56.12
3534	NYSE	IX	Tue, Feb 12, 2013	56.83	57.00	56.72	56.80
3533	NYSE	IX	Mon, Feb 11, 2013	57.43	57.75	57.41	57.56
3532	NYSE	IX	Fri, Feb 8, 2013	57.15	57.40	56.99	57.18
3531	NYSE	IX	Thu, Feb 7, 2013	57.94	58.01	57.59	57.83
3530	NYSE	IX	Wed, Feb 6, 2013	55.78	56.29	55.76	56.29
3529	NYSE	IX	Tue, Feb 5, 2013	55.35	55.54	55.24	55.37
3528	NYSE	IX	Mon, Feb 4, 2013	56.19	56.21	55.84	55.88
3527	NYSE	IX	Fri, Feb 1, 2013	53.87	54.33	53.80	54.15
3526	NYSE	IX	Thu, Jan 31, 2013	53.71	55.24	53.61	54.99
3525	NYSE	IX	Wed, Jan 30, 2013	53.26	53.56	53.26	53.42
3524	NYSE	IX	Tue, Jan 29, 2013	53.06	53.22	52.86	53.06
3523	NYSE	IX	Mon, Jan 28, 2013	51.87	51.87	51.54	51.76
3522	NYSE	IX	Fri, Jan 25, 2013	51.94	51.96	51.47	51.78
3521	NYSE	IX	Thu, Jan 24, 2013	52.57	53.01	52.57	52.86
3520	NYSE	IX	Wed, Jan 23, 2013	52.72	52.79	52.52	52.62
3519	NYSE	IX	Tue, Jan 22, 2013	53.32	53.77	53.14	53.77
3518	NYSE	IX	Fri, Jan 18, 2013	54.01	54.25	53.82	54.15
3517	NYSE	IX	Thu, Jan 17, 2013	53.51	53.89	53.33	53.89
3516	NYSE	IX	Wed, Jan 16, 2013	53.31	53.59	53.20	53.49
3515	NYSE	IX	Tue, Jan 15, 2013	53.46	53.81	53.30	53.76
3514	NYSE	IX	Mon, Jan 14, 2013	53.26	53.48	53.22	53.29
3513	NYSE	IX	Fri, Jan 11, 2013	52.97	53.06	52.68	53.00
3512	NYSE	IX	Thu, Jan 10, 2013	53.71	54.23	53.70	53.99
3511	NYSE	IX	Wed, Jan 9, 2013	52.41	52.83	52.41	52.83
3510	NYSE	IX	Tue, Jan 8, 2013	53.51	53.64	52.97	53.36
3509	NYSE	IX	Mon, Jan 7, 2013	55.71	55.95	55.58	55.94
3508	NYSE	IX	Fri, Jan 4, 2013	56.28	56.39	56.06	56.27
3507	NYSE	IX	Thu, Jan 3, 2013	58.11	58.40	57.62	57.85
3506	NYSE	IX	Wed, Jan 2, 2013	57.70	58.67	57.70	58.67
3505	NYSE	IX	Mon, Dec 31, 2012	56.02	56.79	56.02	56.64
3504	NYSE	IX	Fri, Dec 28, 2012	56.37	56.37	56.10	56.31
3503	NYSE	IX	Thu, Dec 27, 2012	57.14	57.15	56.65	57.06
3502	NYSE	IX	Wed, Dec 26, 2012	57.49	57.72	57.40	57.42
3501	NYSE	IX	Mon, Dec 24, 2012	56.91	56.91	56.59	56.75
3500	NYSE	IX	Fri, Dec 21, 2012	56.15	56.91	56.10	56.91
3499	NYSE	IX	Thu, Dec 20, 2012	55.49	56.02	55.44	56.02
3498	NYSE	IX	Wed, Dec 19, 2012	55.17	55.22	54.80	54.97
3497	NYSE	IX	Tue, Dec 18, 2012	55.07	55.49	54.91	55.47
3496	NYSE	IX	Mon, Dec 17, 2012	53.04	53.37	52.95	53.23
3495	NYSE	IX	Fri, Dec 14, 2012	52.90	53.09	52.82	52.90
3494	NYSE	IX	Thu, Dec 13, 2012	52.52	52.79	52.52	52.68
3493	NYSE	IX	Wed, Dec 12, 2012	52.33	52.75	52.33	52.39
3492	NYSE	IX	Tue, Dec 11, 2012	52.38	52.45	52.19	52.30
3491	NYSE	IX	Mon, Dec 10, 2012	52.62	52.65	52.39	52.45
3490	NYSE	IX	Fri, Dec 7, 2012	52.97	53.27	52.89	53.13
3489	NYSE	IX	Thu, Dec 6, 2012	52.47	52.74	52.30	52.74
3488	NYSE	IX	Wed, Dec 5, 2012	51.40	51.65	51.38	51.40
3487	NYSE	IX	Tue, Dec 4, 2012	51.19	51.19	50.94	50.94
3486	NYSE	IX	Mon, Dec 3, 2012	50.77	50.97	50.49	50.49
3485	NYSE	IX	Fri, Nov 30, 2012	50.47	50.76	50.31	50.66
3484	NYSE	IX	Thu, Nov 29, 2012	50.62	51.04	50.54	50.88
3483	NYSE	IX	Wed, Nov 28, 2012	49.50	50.27	49.50	50.17
3482	NYSE	IX	Tue, Nov 27, 2012	49.89	50.07	49.82	49.82
3481	NYSE	IX	Mon, Nov 26, 2012	49.48	49.49	49.30	49.46
3480	NYSE	IX	Fri, Nov 23, 2012	50.45	50.58	50.43	50.56
3479	NYSE	IX	Wed, Nov 21, 2012	50.48	50.56	50.35	50.39
3478	NYSE	IX	Tue, Nov 20, 2012	50.83	51.13	50.75	51.13
3477	NYSE	IX	Mon, Nov 19, 2012	51.37	51.64	51.23	51.63
3476	NYSE	IX	Fri, Nov 16, 2012	50.67	51.06	50.50	50.68
3475	NYSE	IX	Thu, Nov 15, 2012	49.81	50.09	49.73	49.92
3474	NYSE	IX	Wed, Nov 14, 2012	49.78	49.83	49.13	49.13
3473	NYSE	IX	Tue, Nov 13, 2012	49.44	49.84	49.21	49.68
3472	NYSE	IX	Mon, Nov 12, 2012	50.28	50.33	50.11	50.12
3471	NYSE	IX	Fri, Nov 9, 2012	50.59	50.99	50.49	50.61
3470	NYSE	IX	Thu, Nov 8, 2012	50.80	50.80	50.38	50.41
3469	NYSE	IX	Wed, Nov 7, 2012	51.32	51.32	50.56	50.56
3468	NYSE	IX	Tue, Nov 6, 2012	51.78	51.93	51.65	51.89
3467	NYSE	IX	Mon, Nov 5, 2012	52.19	52.58	52.00	52.19
3466	NYSE	IX	Fri, Nov 2, 2012	52.47	52.63	52.18	52.18
3465	NYSE	IX	Thu, Nov 1, 2012	51.67	52.00	51.47	52.00
3464	NYSE	IX	Wed, Oct 31, 2012	52.00	52.00	51.27	51.35
3463	NYSE	IX	Fri, Oct 26, 2012	51.92	52.22	51.86	52.09
3462	NYSE	IX	Thu, Oct 25, 2012	51.22	51.38	51.05	51.22
3461	NYSE	IX	Wed, Oct 24, 2012	51.16	51.24	50.82	50.90
3460	NYSE	IX	Tue, Oct 23, 2012	51.37	51.37	50.90	51.12
3459	NYSE	IX	Mon, Oct 22, 2012	52.44	52.60	52.28	52.51
3458	NYSE	IX	Fri, Oct 19, 2012	52.72	52.72	51.32	51.51
3457	NYSE	IX	Thu, Oct 18, 2012	52.59	53.05	52.52	52.92
3456	NYSE	IX	Wed, Oct 17, 2012	51.98	52.15	51.93	51.93
3455	NYSE	IX	Tue, Oct 16, 2012	51.25	51.64	51.25	51.63
3454	NYSE	IX	Mon, Oct 15, 2012	50.62	50.62	50.19	50.46
3453	NYSE	IX	Fri, Oct 12, 2012	50.68	50.88	50.52	50.74
3452	NYSE	IX	Thu, Oct 11, 2012	50.36	50.45	50.21	50.39
3451	NYSE	IX	Wed, Oct 10, 2012	50.15	50.30	50.06	50.19
3450	NYSE	IX	Tue, Oct 9, 2012	50.39	50.40	50.05	50.13
3449	NYSE	IX	Mon, Oct 8, 2012	50.48	50.58	50.36	50.51
3448	NYSE	IX	Fri, Oct 5, 2012	51.16	51.28	50.74	50.74
3447	NYSE	IX	Thu, Oct 4, 2012	50.48	50.91	50.48	50.91
3446	NYSE	IX	Wed, Oct 3, 2012	49.65	50.09	49.63	50.02
3445	NYSE	IX	Tue, Oct 2, 2012	49.70	49.70	49.21	49.51
3444	NYSE	IX	Mon, Oct 1, 2012	50.01	50.11	49.83	49.89
3443	NYSE	IX	Fri, Sep 28, 2012	50.35	50.35	50.01	50.11
3442	NYSE	IX	Thu, Sep 27, 2012	51.11	51.34	50.82	51.08
3441	NYSE	IX	Wed, Sep 26, 2012	51.06	51.06	50.73	50.86
3440	NYSE	IX	Tue, Sep 25, 2012	51.66	51.66	51.18	51.18
3439	NYSE	IX	Mon, Sep 24, 2012	50.95	51.35	50.95	51.22
3438	NYSE	IX	Fri, Sep 21, 2012	50.40	50.50	50.16	50.16
3437	NYSE	IX	Thu, Sep 20, 2012	49.86	50.01	49.76	49.89
3436	NYSE	IX	Wed, Sep 19, 2012	49.75	50.01	49.64	49.75
3435	NYSE	IX	Tue, Sep 18, 2012	48.85	49.20	48.85	49.20
3434	NYSE	IX	Mon, Sep 17, 2012	49.12	49.41	49.06	49.12
3433	NYSE	IX	Fri, Sep 14, 2012	49.37	49.64	49.29	49.55
3432	NYSE	IX	Thu, Sep 13, 2012	48.19	49.11	48.07	49.07
3431	NYSE	IX	Wed, Sep 12, 2012	47.88	48.00	47.75	47.84
3430	NYSE	IX	Tue, Sep 11, 2012	47.57	47.78	47.43	47.65
3429	NYSE	IX	Mon, Sep 10, 2012	47.36	47.50	47.14	47.27
3428	NYSE	IX	Fri, Sep 7, 2012	46.81	46.94	46.79	46.94
3427	NYSE	IX	Thu, Sep 6, 2012	46.33	47.01	46.33	46.85
3426	NYSE	IX	Wed, Sep 5, 2012	46.28	46.50	46.28	46.33
3425	NYSE	IX	Tue, Sep 4, 2012	45.83	46.06	45.70	46.06
3424	NYSE	IX	Fri, Aug 31, 2012	46.48	46.69	46.22	46.63
3423	NYSE	IX	Thu, Aug 30, 2012	46.89	46.89	46.31	46.31
3422	NYSE	IX	Wed, Aug 29, 2012	47.21	47.37	47.12	47.26
3421	NYSE	IX	Tue, Aug 28, 2012	46.92	47.28	46.92	47.21
3420	NYSE	IX	Mon, Aug 27, 2012	47.38	47.45	46.99	46.99
3419	NYSE	IX	Fri, Aug 24, 2012	47.59	47.75	47.59	47.59
3418	NYSE	IX	Thu, Aug 23, 2012	47.75	47.75	47.44	47.47
3417	NYSE	IX	Wed, Aug 22, 2012	46.99	47.65	46.93	47.55
3416	NYSE	IX	Tue, Aug 21, 2012	47.30	47.46	46.90	47.00
3415	NYSE	IX	Mon, Aug 20, 2012	46.42	46.60	46.41	46.60
3414	NYSE	IX	Fri, Aug 17, 2012	46.76	46.89	46.62	46.67
3413	NYSE	IX	Thu, Aug 16, 2012	45.69	46.35	45.69	46.02
3412	NYSE	IX	Wed, Aug 15, 2012	46.10	46.10	45.90	45.94
3411	NYSE	IX	Tue, Aug 14, 2012	46.58	46.58	46.30	46.30
3410	NYSE	IX	Mon, Aug 13, 2012	46.95	46.95	46.90	46.90
3409	NYSE	IX	Fri, Aug 10, 2012	47.00	47.43	47.00	47.39
3408	NYSE	IX	Thu, Aug 9, 2012	46.65	46.80	46.54	46.68
3407	NYSE	IX	Wed, Aug 8, 2012	46.78	46.93	46.73	46.76
3406	NYSE	IX	Tue, Aug 7, 2012	48.10	48.47	48.09	48.29
3405	NYSE	IX	Mon, Aug 6, 2012	48.06	48.06	47.92	48.00
3404	NYSE	IX	Fri, Aug 3, 2012	47.96	48.40	47.90	48.40
3403	NYSE	IX	Thu, Aug 2, 2012	47.55	47.71	47.15	47.60
3402	NYSE	IX	Wed, Aug 1, 2012	48.03	48.09	47.78	47.92
3401	NYSE	IX	Tue, Jul 31, 2012	47.52	47.68	47.35	47.36
3400	NYSE	IX	Mon, Jul 30, 2012	47.83	48.24	47.80	47.87
3399	NYSE	IX	Fri, Jul 27, 2012	47.93	48.78	47.93	48.66
3398	NYSE	IX	Thu, Jul 26, 2012	47.63	47.85	47.55	47.84
3397	NYSE	IX	Wed, Jul 25, 2012	45.95	46.40	45.81	46.40
3396	NYSE	IX	Tue, Jul 24, 2012	45.10	45.12	44.73	45.12
3395	NYSE	IX	Mon, Jul 23, 2012	45.18	45.47	45.18	45.24
3394	NYSE	IX	Fri, Jul 20, 2012	45.99	45.99	45.70	45.71
3393	NYSE	IX	Thu, Jul 19, 2012	46.73	46.97	46.73	46.86
3392	NYSE	IX	Wed, Jul 18, 2012	46.41	47.04	46.41	46.90
3391	NYSE	IX	Tue, Jul 17, 2012	46.34	46.58	46.34	46.41
3390	NYSE	IX	Mon, Jul 16, 2012	46.93	46.99	46.56	46.77
3389	NYSE	IX	Fri, Jul 13, 2012	46.14	47.20	46.14	47.20
3388	NYSE	IX	Thu, Jul 12, 2012	45.53	45.78	45.42	45.78
3387	NYSE	IX	Wed, Jul 11, 2012	45.87	46.02	45.64	46.02
3386	NYSE	IX	Tue, Jul 10, 2012	45.97	46.09	45.43	45.49
3385	NYSE	IX	Mon, Jul 9, 2012	46.06	46.45	45.95	46.45
3384	NYSE	IX	Fri, Jul 6, 2012	46.35	46.50	46.09	46.37
3383	NYSE	IX	Thu, Jul 5, 2012	46.90	46.90	46.60	46.72
3382	NYSE	IX	Tue, Jul 3, 2012	46.76	47.20	46.76	47.20
3381	NYSE	IX	Mon, Jul 2, 2012	46.62	46.81	46.56	46.81
3380	NYSE	IX	Fri, Jun 29, 2012	46.52	46.56	46.32	46.55
3379	NYSE	IX	Thu, Jun 28, 2012	45.29	45.77	45.18	45.77
3378	NYSE	IX	Wed, Jun 27, 2012	44.91	45.21	44.91	45.14
3377	NYSE	IX	Tue, Jun 26, 2012	44.16	44.32	43.91	44.16
3376	NYSE	IX	Mon, Jun 25, 2012	43.51	43.51	43.22	43.25
3375	NYSE	IX	Fri, Jun 22, 2012	43.92	43.94	43.66	43.91
3374	NYSE	IX	Thu, Jun 21, 2012	44.64	44.74	43.75	43.75
3373	NYSE	IX	Wed, Jun 20, 2012	44.91	45.36	44.88	45.36
3372	NYSE	IX	Tue, Jun 19, 2012	44.45	44.87	44.45	44.80
3371	NYSE	IX	Mon, Jun 18, 2012	43.92	44.09	43.82	43.84
3370	NYSE	IX	Fri, Jun 15, 2012	43.78	44.24	43.78	44.13
3369	NYSE	IX	Thu, Jun 14, 2012	42.89	43.36	42.89	43.05
3368	NYSE	IX	Wed, Jun 13, 2012	42.72	42.92	42.44	42.55
3367	NYSE	IX	Tue, Jun 12, 2012	42.92	43.08	42.83	43.04
3366	NYSE	IX	Mon, Jun 11, 2012	43.28	43.28	42.38	42.48
3365	NYSE	IX	Fri, Jun 8, 2012	41.97	42.63	41.88	42.63
3364	NYSE	IX	Thu, Jun 7, 2012	42.78	42.78	42.07	42.07
3363	NYSE	IX	Wed, Jun 6, 2012	42.41	43.12	42.41	43.12
3362	NYSE	IX	Tue, Jun 5, 2012	41.35	41.84	41.35	41.84
3361	NYSE	IX	Mon, Jun 4, 2012	41.12	41.38	40.92	41.31
3360	NYSE	IX	Fri, Jun 1, 2012	41.92	41.94	41.17	41.28
3359	NYSE	IX	Thu, May 31, 2012	42.75	42.95	42.52	42.81
3358	NYSE	IX	Wed, May 30, 2012	42.86	42.87	42.49	42.53
3357	NYSE	IX	Tue, May 29, 2012	42.96	43.34	42.96	43.34
3356	NYSE	IX	Fri, May 25, 2012	42.85	42.85	42.52	42.65
3355	NYSE	IX	Thu, May 24, 2012	43.10	43.28	42.89	43.21
3354	NYSE	IX	Wed, May 23, 2012	42.58	42.64	42.00	42.54
3353	NYSE	IX	Tue, May 22, 2012	43.92	44.06	43.61	43.61
3352	NYSE	IX	Mon, May 21, 2012	43.46	44.13	43.46	43.78
3351	NYSE	IX	Fri, May 18, 2012	44.27	44.37	43.60	43.60
3350	NYSE	IX	Thu, May 17, 2012	44.32	44.43	44.01	44.01
3349	NYSE	IX	Wed, May 16, 2012	43.93	43.95	43.62	43.67
3348	NYSE	IX	Tue, May 15, 2012	44.31	44.53	43.90	43.90
3347	NYSE	IX	Mon, May 14, 2012	44.81	44.99	44.45	44.45
3346	NYSE	IX	Fri, May 11, 2012	44.57	45.06	44.57	44.68
3345	NYSE	IX	Thu, May 10, 2012	44.54	47.00	44.47	47.00
3344	NYSE	IX	Wed, May 9, 2012	43.86	44.06	43.60	43.82
3343	NYSE	IX	Tue, May 8, 2012	44.94	44.94	44.36	44.70
3342	NYSE	IX	Mon, May 7, 2012	45.09	45.51	45.08	45.51
3341	NYSE	IX	Fri, May 4, 2012	45.09	45.12	44.68	44.87
3340	NYSE	IX	Thu, May 3, 2012	45.64	45.64	45.07	45.34
3339	NYSE	IX	Wed, May 2, 2012	45.88	45.98	45.73	45.86
3338	NYSE	IX	Tue, May 1, 2012	46.78	46.95	46.67	46.67
3337	NYSE	IX	Mon, Apr 30, 2012	47.80	47.80	47.45	47.69
3336	NYSE	IX	Fri, Apr 27, 2012	47.88	47.92	47.76	47.92
3335	NYSE	IX	Thu, Apr 26, 2012	47.02	47.64	47.00	47.42
3334	NYSE	IX	Wed, Apr 25, 2012	47.31	47.39	47.07	47.35
3333	NYSE	IX	Tue, Apr 24, 2012	46.86	47.08	46.86	46.94
3332	NYSE	IX	Mon, Apr 23, 2012	46.55	46.72	46.36	46.72
3331	NYSE	IX	Fri, Apr 20, 2012	47.05	47.49	47.05	47.18
3330	NYSE	IX	Thu, Apr 19, 2012	46.30	46.41	45.86	46.12
3329	NYSE	IX	Wed, Apr 18, 2012	45.78	45.94	45.71	45.86
3328	NYSE	IX	Tue, Apr 17, 2012	45.63	46.16	45.58	45.99
3327	NYSE	IX	Mon, Apr 16, 2012	45.85	45.85	45.39	45.51
3326	NYSE	IX	Fri, Apr 13, 2012	45.95	46.03	45.58	45.60
3325	NYSE	IX	Thu, Apr 12, 2012	45.70	46.29	45.70	46.15
3324	NYSE	IX	Wed, Apr 11, 2012	46.16	46.53	46.02	46.46
3323	NYSE	IX	Tue, Apr 10, 2012	46.02	46.02	45.08	45.12
3322	NYSE	IX	Mon, Apr 9, 2012	46.26	46.44	46.18	46.28
3321	NYSE	IX	Thu, Apr 5, 2012	46.94	47.03	46.70	46.88
3320	NYSE	IX	Wed, Apr 4, 2012	47.23	47.24	46.81	46.97
3319	NYSE	IX	Tue, Apr 3, 2012	49.02	49.02	48.42	48.59
3318	NYSE	IX	Mon, Apr 2, 2012	48.84	49.54	48.84	49.44
3317	NYSE	IX	Fri, Mar 30, 2012	48.37	48.37	48.12	48.25
3316	NYSE	IX	Thu, Mar 29, 2012	48.24	48.24	47.94	48.14
3315	NYSE	IX	Wed, Mar 28, 2012	48.38	48.50	48.12	48.36
3314	NYSE	IX	Tue, Mar 27, 2012	47.75	48.34	47.75	48.06
3313	NYSE	IX	Mon, Mar 26, 2012	47.57	47.61	47.04	47.60
3312	NYSE	IX	Fri, Mar 23, 2012	47.21	47.69	47.15	47.49
3311	NYSE	IX	Thu, Mar 22, 2012	47.64	47.98	47.64	47.78
3310	NYSE	IX	Wed, Mar 21, 2012	48.30	48.30	47.89	48.18
3309	NYSE	IX	Tue, Mar 20, 2012	49.03	49.30	49.02	49.30
3308	NYSE	IX	Mon, Mar 19, 2012	49.67	49.96	49.62	49.85
3307	NYSE	IX	Fri, Mar 16, 2012	50.74	50.74	50.21	50.21
3306	NYSE	IX	Thu, Mar 15, 2012	50.50	50.67	50.42	50.49
3305	NYSE	IX	Wed, Mar 14, 2012	50.41	50.52	50.09	50.14
3304	NYSE	IX	Tue, Mar 13, 2012	49.43	50.07	49.34	50.03
3303	NYSE	IX	Mon, Mar 12, 2012	49.21	49.31	48.86	49.15
3302	NYSE	IX	Fri, Mar 9, 2012	49.31	49.56	49.09	49.26
3301	NYSE	IX	Thu, Mar 8, 2012	49.01	49.58	49.01	49.58
3300	NYSE	IX	Wed, Mar 7, 2012	47.72	48.06	47.67	48.00
3299	NYSE	IX	Tue, Mar 6, 2012	46.93	46.93	46.56	46.75
3298	NYSE	IX	Mon, Mar 5, 2012	47.84	47.84	47.58	47.74
3297	NYSE	IX	Fri, Mar 2, 2012	48.00	48.02	47.84	47.97
3296	NYSE	IX	Thu, Mar 1, 2012	48.09	48.26	47.86	48.21
3295	NYSE	IX	Wed, Feb 29, 2012	49.03	49.03	48.34	48.37
3294	NYSE	IX	Tue, Feb 28, 2012	48.82	48.93	48.68	48.89
3293	NYSE	IX	Mon, Feb 27, 2012	47.20	47.82	47.12	47.64
3292	NYSE	IX	Fri, Feb 24, 2012	49.22	49.50	49.10	49.20
3291	NYSE	IX	Thu, Feb 23, 2012	48.62	49.16	48.62	49.08
3290	NYSE	IX	Wed, Feb 22, 2012	48.49	48.63	48.39	48.51
3289	NYSE	IX	Tue, Feb 21, 2012	48.31	48.47	48.22	48.26
3288	NYSE	IX	Fri, Feb 17, 2012	49.95	49.95	49.49	49.67
3287	NYSE	IX	Thu, Feb 16, 2012	48.55	49.26	48.55	49.19
3286	NYSE	IX	Wed, Feb 15, 2012	49.66	49.94	49.30	49.33
3285	NYSE	IX	Tue, Feb 14, 2012	48.75	48.99	48.50	48.97
3284	NYSE	IX	Mon, Feb 13, 2012	48.26	48.26	47.88	48.03
3283	NYSE	IX	Fri, Feb 10, 2012	47.65	47.65	47.42	47.43
3282	NYSE	IX	Thu, Feb 9, 2012	49.55	49.58	49.29	49.37
3281	NYSE	IX	Wed, Feb 8, 2012	48.65	48.91	48.54	48.91
3280	NYSE	IX	Tue, Feb 7, 2012	48.47	48.63	48.23	48.59
3279	NYSE	IX	Mon, Feb 6, 2012	47.83	48.06	47.80	47.90
3278	NYSE	IX	Fri, Feb 3, 2012	47.73	48.16	47.71	48.11
3277	NYSE	IX	Thu, Feb 2, 2012	48.66	48.87	48.50	48.61
3276	NYSE	IX	Wed, Feb 1, 2012	48.83	49.54	48.83	49.30
3275	NYSE	IX	Tue, Jan 31, 2012	47.00	47.80	47.00	47.71
3274	NYSE	IX	Mon, Jan 30, 2012	46.23	46.69	46.23	46.46
3273	NYSE	IX	Fri, Jan 27, 2012	46.60	46.60	46.32	46.45
3272	NYSE	IX	Thu, Jan 26, 2012	46.75	46.75	46.12	46.29
3271	NYSE	IX	Wed, Jan 25, 2012	45.82	46.66	45.72	46.59
3270	NYSE	IX	Tue, Jan 24, 2012	45.45	45.63	45.31	45.63
3269	NYSE	IX	Mon, Jan 23, 2012	46.72	47.15	46.72	46.94
3268	NYSE	IX	Fri, Jan 20, 2012	46.52	47.04	46.43	46.93
3267	NYSE	IX	Thu, Jan 19, 2012	45.45	45.63	45.45	45.62
3266	NYSE	IX	Wed, Jan 18, 2012	44.14	44.79	44.14	44.70
3265	NYSE	IX	Tue, Jan 17, 2012	43.61	43.96	43.61	43.65
3264	NYSE	IX	Fri, Jan 13, 2012	42.84	42.84	42.53	42.64
3263	NYSE	IX	Thu, Jan 12, 2012	42.73	43.12	42.73	42.95
3262	NYSE	IX	Wed, Jan 11, 2012	42.64	42.86	42.39	42.81
3261	NYSE	IX	Tue, Jan 10, 2012	42.10	42.46	42.10	42.39
3260	NYSE	IX	Mon, Jan 9, 2012	41.79	41.93	41.44	41.54
3259	NYSE	IX	Fri, Jan 6, 2012	41.78	41.92	41.41	41.41
3258	NYSE	IX	Thu, Jan 5, 2012	42.02	42.31	41.91	42.23
3257	NYSE	IX	Wed, Jan 4, 2012	42.36	42.52	42.28	42.39
3256	NYSE	IX	Tue, Jan 3, 2012	41.91	42.41	41.23	42.25
3255	NYSE	IX	Fri, Dec 30, 2011	40.96	41.08	40.89	41.02
3254	NYSE	IX	Thu, Dec 29, 2011	40.33	41.39	40.33	41.01
3253	NYSE	IX	Wed, Dec 28, 2011	40.31	40.31	39.80	39.90
3252	NYSE	IX	Tue, Dec 27, 2011	40.60	40.95	40.50	40.50
3251	NYSE	IX	Fri, Dec 23, 2011	41.46	41.46	41.01	41.38
3250	NYSE	IX	Thu, Dec 22, 2011	40.68	41.19	40.68	41.19
3249	NYSE	IX	Wed, Dec 21, 2011	40.66	41.09	40.41	40.88
3248	NYSE	IX	Tue, Dec 20, 2011	40.96	41.52	40.87	41.44
3247	NYSE	IX	Mon, Dec 19, 2011	40.87	40.92	39.88	39.89
3246	NYSE	IX	Fri, Dec 16, 2011	40.54	40.54	40.13	40.21
3245	NYSE	IX	Thu, Dec 15, 2011	41.18	41.18	40.45	40.47
3244	NYSE	IX	Wed, Dec 14, 2011	41.44	41.44	41.16	41.20
3243	NYSE	IX	Tue, Dec 13, 2011	42.41	42.49	41.51	41.63
3242	NYSE	IX	Mon, Dec 12, 2011	42.26	42.48	41.57	42.00
3241	NYSE	IX	Fri, Dec 9, 2011	42.73	43.25	42.12	42.97
3240	NYSE	IX	Thu, Dec 8, 2011	43.29	43.29	42.49	42.49
3239	NYSE	IX	Wed, Dec 7, 2011	42.83	43.50	42.63	43.44
3238	NYSE	IX	Tue, Dec 6, 2011	42.19	42.60	41.78	42.38
3237	NYSE	IX	Mon, Dec 5, 2011	42.75	43.44	42.42	42.71
3236	NYSE	IX	Fri, Dec 2, 2011	43.06	43.16	42.43	42.43
3235	NYSE	IX	Thu, Dec 1, 2011	42.42	42.72	42.37	42.41
3234	NYSE	IX	Wed, Nov 30, 2011	42.12	42.22	41.24	42.13
3233	NYSE	IX	Tue, Nov 29, 2011	40.29	40.65	40.24	40.38
3232	NYSE	IX	Mon, Nov 28, 2011	40.01	40.08	39.72	39.93
3231	NYSE	IX	Fri, Nov 25, 2011	38.30	38.67	38.12	38.21
3230	NYSE	IX	Wed, Nov 23, 2011	38.82	39.04	38.50	38.57
3229	NYSE	IX	Tue, Nov 22, 2011	39.50	39.81	39.36	39.53
3228	NYSE	IX	Mon, Nov 21, 2011	39.92	39.92	39.20	39.41
3227	NYSE	IX	Fri, Nov 18, 2011	41.73	41.73	41.09	41.25
3226	NYSE	IX	Thu, Nov 17, 2011	42.65	42.65	41.90	42.15
3225	NYSE	IX	Wed, Nov 16, 2011	43.14	43.37	42.61	42.65
3224	NYSE	IX	Tue, Nov 15, 2011	43.94	43.95	43.51	43.70
3223	NYSE	IX	Mon, Nov 14, 2011	44.46	44.87	44.35	44.56
3222	NYSE	IX	Fri, Nov 11, 2011	43.06	43.58	43.06	43.37
3221	NYSE	IX	Thu, Nov 10, 2011	43.13	43.21	42.55	42.66
3220	NYSE	IX	Wed, Nov 9, 2011	43.44	43.73	42.36	42.72
3219	NYSE	IX	Tue, Nov 8, 2011	42.49	42.98	42.30	42.89
3218	NYSE	IX	Mon, Nov 7, 2011	43.21	43.60	42.72	43.50
3217	NYSE	IX	Fri, Nov 4, 2011	43.29	43.38	43.08	43.31
3216	NYSE	IX	Thu, Nov 3, 2011	43.30	43.43	43.03	43.43
3215	NYSE	IX	Wed, Nov 2, 2011	42.96	43.02	42.56	42.86
3214	NYSE	IX	Tue, Nov 1, 2011	43.51	43.80	43.33	43.41
3213	NYSE	IX	Mon, Oct 31, 2011	44.17	44.59	43.92	43.92
3212	NYSE	IX	Fri, Oct 28, 2011	47.11	47.53	47.11	47.44
3211	NYSE	IX	Thu, Oct 27, 2011	47.55	48.11	47.50	47.87
3210	NYSE	IX	Wed, Oct 26, 2011	45.77	45.80	45.24	45.56
3209	NYSE	IX	Tue, Oct 25, 2011	43.63	45.26	43.51	44.28
3208	NYSE	IX	Mon, Oct 24, 2011	43.93	44.08	43.65	43.92
3207	NYSE	IX	Fri, Oct 21, 2011	42.60	42.60	42.25	42.60
3206	NYSE	IX	Thu, Oct 20, 2011	42.48	42.48	41.91	42.31
3205	NYSE	IX	Wed, Oct 19, 2011	43.09	43.10	42.77	42.78
3204	NYSE	IX	Tue, Oct 18, 2011	42.49	43.57	42.49	43.49
3203	NYSE	IX	Mon, Oct 17, 2011	43.03	43.10	42.74	42.98
3202	NYSE	IX	Fri, Oct 14, 2011	42.60	43.11	42.28	42.98
3201	NYSE	IX	Thu, Oct 13, 2011	42.37	42.59	42.12	42.38
3200	NYSE	IX	Wed, Oct 12, 2011	42.61	42.61	41.89	42.23
3199	NYSE	IX	Tue, Oct 11, 2011	41.03	41.44	41.03	41.36
3198	NYSE	IX	Mon, Oct 10, 2011	40.84	41.46	40.84	41.38
3197	NYSE	IX	Fri, Oct 7, 2011	40.45	40.75	40.20	40.24
3196	NYSE	IX	Thu, Oct 6, 2011	37.78	38.87	37.78	38.83
3195	NYSE	IX	Wed, Oct 5, 2011	37.36	37.77	37.10	37.62
3194	NYSE	IX	Tue, Oct 4, 2011	38.09	38.47	37.65	38.45
3193	NYSE	IX	Mon, Oct 3, 2011	39.24	39.57	38.53	38.68
3192	NYSE	IX	Fri, Sep 30, 2011	39.60	39.60	38.73	38.73
3191	NYSE	IX	Thu, Sep 29, 2011	40.01	40.17	39.60	39.91
3190	NYSE	IX	Wed, Sep 28, 2011	39.21	39.38	38.46	38.46
3189	NYSE	IX	Tue, Sep 27, 2011	37.82	38.22	37.51	37.67
3188	NYSE	IX	Mon, Sep 26, 2011	36.89	36.96	36.19	36.94
3187	NYSE	IX	Fri, Sep 23, 2011	37.35	37.60	36.97	37.27
3186	NYSE	IX	Thu, Sep 22, 2011	37.40	37.60	36.60	37.09
3185	NYSE	IX	Wed, Sep 21, 2011	39.90	39.90	38.73	38.73
3184	NYSE	IX	Tue, Sep 20, 2011	40.73	40.86	40.21	40.21
3183	NYSE	IX	Mon, Sep 19, 2011	40.64	41.09	40.54	40.80
3182	NYSE	IX	Fri, Sep 16, 2011	41.39	41.79	40.51	41.40
3181	NYSE	IX	Thu, Sep 15, 2011	40.69	40.69	39.88	40.24
3180	NYSE	IX	Wed, Sep 14, 2011	39.60	40.24	38.76	39.59
3179	NYSE	IX	Tue, Sep 13, 2011	41.10	41.30	40.77	41.22
3178	NYSE	IX	Mon, Sep 12, 2011	40.08	40.75	40.05	40.56
3177	NYSE	IX	Fri, Sep 9, 2011	41.44	41.44	40.58	40.91
3176	NYSE	IX	Thu, Sep 8, 2011	42.50	42.50	41.89	42.16
3175	NYSE	IX	Wed, Sep 7, 2011	42.20	42.85	42.20	42.74
3174	NYSE	IX	Tue, Sep 6, 2011	41.35	41.75	41.23	41.53
3173	NYSE	IX	Fri, Sep 2, 2011	44.21	44.30	44.00	44.10
3172	NYSE	IX	Thu, Sep 1, 2011	45.69	46.09	45.64	45.83
3171	NYSE	IX	Wed, Aug 31, 2011	45.17	45.58	45.00	45.48
3170	NYSE	IX	Tue, Aug 30, 2011	44.60	44.85	44.30	44.75
3169	NYSE	IX	Mon, Aug 29, 2011	44.08	44.59	44.08	44.54
3168	NYSE	IX	Fri, Aug 26, 2011	43.01	43.79	42.77	43.45
3167	NYSE	IX	Thu, Aug 25, 2011	43.09	43.09	42.00	42.23
3166	NYSE	IX	Wed, Aug 24, 2011	42.87	43.30	42.69	43.22
3165	NYSE	IX	Tue, Aug 23, 2011	44.09	44.71	43.79	44.71
3164	NYSE	IX	Mon, Aug 22, 2011	45.26	45.37	44.49	44.52
3163	NYSE	IX	Fri, Aug 19, 2011	45.19	45.94	44.67	44.88
3162	NYSE	IX	Thu, Aug 18, 2011	46.38	46.57	45.45	45.61
3161	NYSE	IX	Wed, Aug 17, 2011	48.11	48.51	47.96	48.15
3160	NYSE	IX	Tue, Aug 16, 2011	47.92	48.40	47.76	48.18
3159	NYSE	IX	Mon, Aug 15, 2011	48.04	48.24	47.64	48.12
3158	NYSE	IX	Fri, Aug 12, 2011	47.50	47.50	46.62	46.88
3157	NYSE	IX	Thu, Aug 11, 2011	47.35	48.70	47.13	48.27
3156	NYSE	IX	Wed, Aug 10, 2011	49.14	49.14	46.79	46.79
3155	NYSE	IX	Tue, Aug 9, 2011	48.75	49.46	47.41	49.46
3154	NYSE	IX	Mon, Aug 8, 2011	49.31	49.80	47.41	47.54
3153	NYSE	IX	Fri, Aug 5, 2011	51.14	51.49	49.68	50.67
3152	NYSE	IX	Thu, Aug 4, 2011	54.20	54.20	50.62	50.63
3151	NYSE	IX	Wed, Aug 3, 2011	53.59	54.20	53.15	54.20
3150	NYSE	IX	Tue, Aug 2, 2011	54.11	54.37	53.36	53.52
3149	NYSE	IX	Mon, Aug 1, 2011	54.63	54.97	53.85	54.15
3148	NYSE	IX	Fri, Jul 29, 2011	53.72	54.39	53.51	54.23
3147	NYSE	IX	Thu, Jul 28, 2011	53.85	54.50	53.85	53.90
3146	NYSE	IX	Wed, Jul 27, 2011	53.78	54.18	53.26	53.34
3145	NYSE	IX	Tue, Jul 26, 2011	52.17	52.71	52.03	52.70
3144	NYSE	IX	Mon, Jul 25, 2011	51.81	52.02	51.74	51.97
3143	NYSE	IX	Fri, Jul 22, 2011	52.18	52.38	52.08	52.23
3142	NYSE	IX	Thu, Jul 21, 2011	51.00	51.45	50.95	51.36
3141	NYSE	IX	Wed, Jul 20, 2011	50.67	50.68	50.46	50.64
3140	NYSE	IX	Tue, Jul 19, 2011	49.68	50.27	49.68	50.26
3139	NYSE	IX	Mon, Jul 18, 2011	49.84	49.84	49.16	49.38
3138	NYSE	IX	Fri, Jul 15, 2011	50.04	50.25	49.87	49.88
3137	NYSE	IX	Thu, Jul 14, 2011	50.25	50.25	49.48	49.60
3136	NYSE	IX	Wed, Jul 13, 2011	50.09	50.56	50.04	50.19
3135	NYSE	IX	Tue, Jul 12, 2011	49.13	49.27	48.82	48.82
3134	NYSE	IX	Mon, Jul 11, 2011	49.75	49.87	49.30	49.47
3133	NYSE	IX	Fri, Jul 8, 2011	50.57	50.82	49.90	50.24
3132	NYSE	IX	Thu, Jul 7, 2011	50.64	51.31	50.64	51.19
3131	NYSE	IX	Wed, Jul 6, 2011	50.03	50.21	50.02	50.09
3130	NYSE	IX	Tue, Jul 5, 2011	49.94	50.17	49.91	50.03
3129	NYSE	IX	Fri, Jul 1, 2011	49.15	49.83	49.08	49.72
3128	NYSE	IX	Thu, Jun 30, 2011	48.51	48.89	48.46	48.83
3127	NYSE	IX	Wed, Jun 29, 2011	47.55	47.59	47.14	47.41
3126	NYSE	IX	Tue, Jun 28, 2011	46.99	47.52	46.99	47.52
3125	NYSE	IX	Mon, Jun 27, 2011	46.54	46.84	46.51	46.84
3124	NYSE	IX	Fri, Jun 24, 2011	47.01	47.12	46.71	46.73
3123	NYSE	IX	Thu, Jun 23, 2011	46.19	46.63	46.10	46.53
3122	NYSE	IX	Wed, Jun 22, 2011	46.63	46.63	46.21	46.22
3121	NYSE	IX	Tue, Jun 21, 2011	45.88	46.19	45.69	46.04
3120	NYSE	IX	Mon, Jun 20, 2011	45.72	45.72	45.26	45.55
3119	NYSE	IX	Fri, Jun 17, 2011	45.96	46.08	45.73	45.79
3118	NYSE	IX	Thu, Jun 16, 2011	45.93	46.25	45.65	45.87
3117	NYSE	IX	Wed, Jun 15, 2011	46.56	46.73	46.17	46.21
3116	NYSE	IX	Tue, Jun 14, 2011	46.77	47.27	46.77	47.17
3115	NYSE	IX	Mon, Jun 13, 2011	46.22	46.35	45.92	46.02
3114	NYSE	IX	Fri, Jun 10, 2011	46.60	46.60	46.15	46.27
3113	NYSE	IX	Thu, Jun 9, 2011	46.65	46.91	46.52	46.86
3112	NYSE	IX	Wed, Jun 8, 2011	46.84	47.10	46.60	46.69
3111	NYSE	IX	Tue, Jun 7, 2011	46.95	47.74	46.95	47.35
3110	NYSE	IX	Mon, Jun 6, 2011	47.28	47.47	47.10	47.10
3109	NYSE	IX	Fri, Jun 3, 2011	46.68	47.08	46.63	46.96
3108	NYSE	IX	Thu, Jun 2, 2011	46.70	46.78	46.33	46.41
3107	NYSE	IX	Wed, Jun 1, 2011	47.61	47.67	47.03	47.14
3106	NYSE	IX	Tue, May 31, 2011	47.69	47.72	47.42	47.72
3105	NYSE	IX	Fri, May 27, 2011	46.05	46.45	46.01	46.21
3104	NYSE	IX	Thu, May 26, 2011	45.24	45.56	45.22	45.45
3103	NYSE	IX	Wed, May 25, 2011	44.94	45.47	44.94	45.34
3102	NYSE	IX	Tue, May 24, 2011	45.83	45.83	45.35	45.63
3101	NYSE	IX	Mon, May 23, 2011	44.92	45.00	44.58	44.76
3100	NYSE	IX	Fri, May 20, 2011	47.15	47.15	46.52	46.65
3099	NYSE	IX	Thu, May 19, 2011	47.33	47.38	46.99	47.37
3098	NYSE	IX	Wed, May 18, 2011	48.19	48.45	48.04	48.27
3097	NYSE	IX	Tue, May 17, 2011	47.07	47.36	46.93	47.35
3096	NYSE	IX	Mon, May 16, 2011	47.91	47.91	47.51	47.51
3095	NYSE	IX	Fri, May 13, 2011	49.26	49.47	48.47	48.50
3094	NYSE	IX	Thu, May 12, 2011	49.69	50.20	49.66	50.11
3093	NYSE	IX	Wed, May 11, 2011	49.08	49.40	48.76	48.98
3092	NYSE	IX	Tue, May 10, 2011	48.00	48.13	47.37	47.99
3091	NYSE	IX	Mon, May 9, 2011	48.17	48.17	47.71	48.00
3090	NYSE	IX	Fri, May 6, 2011	48.96	49.12	48.27	48.40
3089	NYSE	IX	Thu, May 5, 2011	47.93	48.63	47.93	48.37
3088	NYSE	IX	Wed, May 4, 2011	48.51	48.67	47.81	48.13
3087	NYSE	IX	Tue, May 3, 2011	48.91	49.13	48.41	48.62
3086	NYSE	IX	Mon, May 2, 2011	49.41	49.41	48.95	49.10
3085	NYSE	IX	Fri, Apr 29, 2011	49.38	49.38	48.98	49.17
3084	NYSE	IX	Thu, Apr 28, 2011	48.57	49.38	48.08	49.24
3083	NYSE	IX	Wed, Apr 27, 2011	48.02	48.10	47.60	47.95
3082	NYSE	IX	Tue, Apr 26, 2011	47.52	48.09	47.52	48.07
3081	NYSE	IX	Mon, Apr 25, 2011	46.67	46.98	46.67	46.90
3080	NYSE	IX	Thu, Apr 21, 2011	46.91	47.01	46.64	46.68
3079	NYSE	IX	Wed, Apr 20, 2011	46.16	46.30	46.08	46.30
3078	NYSE	IX	Tue, Apr 19, 2011	45.47	45.89	45.47	45.86
3077	NYSE	IX	Mon, Apr 18, 2011	45.08	45.08	44.68	45.02
3076	NYSE	IX	Fri, Apr 15, 2011	45.66	45.69	45.26	45.27
3075	NYSE	IX	Thu, Apr 14, 2011	45.73	45.88	45.68	45.75
3074	NYSE	IX	Wed, Apr 13, 2011	45.44	45.48	45.06	45.27
3073	NYSE	IX	Tue, Apr 12, 2011	43.61	44.11	43.88	43.93
3072	NYSE	IX	Mon, Apr 11, 2011	44.61	44.61	43.92	44.09
3071	NYSE	IX	Fri, Apr 8, 2011	44.56	45.03	44.56	44.80
3070	NYSE	IX	Thu, Apr 7, 2011	44.16	44.19	43.28	43.60
3069	NYSE	IX	Wed, Apr 6, 2011	43.69	43.69	43.17	43.31
3068	NYSE	IX	Tue, Apr 5, 2011	43.46	43.81	43.44	43.73
3067	NYSE	IX	Mon, Apr 4, 2011	44.91	45.12	44.86	44.92
3066	NYSE	IX	Fri, Apr 1, 2011	45.56	46.20	45.34	46.11
3065	NYSE	IX	Thu, Mar 31, 2011	46.57	46.95	46.56	46.57
3064	NYSE	IX	Wed, Mar 30, 2011	47.21	47.73	47.05	47.46
3063	NYSE	IX	Tue, Mar 29, 2011	47.75	47.98	47.54	47.95
3062	NYSE	IX	Mon, Mar 28, 2011	49.15	49.27	48.51	48.52
3061	NYSE	IX	Fri, Mar 25, 2011	49.34	51.52	49.34	49.82
3060	NYSE	IX	Thu, Mar 24, 2011	51.20	51.76	50.90	51.71
3059	NYSE	IX	Wed, Mar 23, 2011	51.12	51.73	50.84	51.20
3058	NYSE	IX	Tue, Mar 22, 2011	51.62	51.62	50.94	51.25
3057	NYSE	IX	Mon, Mar 21, 2011	50.10	51.10	49.88	51.06
3056	NYSE	IX	Fri, Mar 18, 2011	48.40	49.15	48.10	49.15
3055	NYSE	IX	Thu, Mar 17, 2011	48.06	48.58	47.35	48.39
3054	NYSE	IX	Wed, Mar 16, 2011	49.05	49.05	44.77	45.38
3053	NYSE	IX	Tue, Mar 15, 2011	46.03	49.05	45.93	49.05
3052	NYSE	IX	Mon, Mar 14, 2011	46.51	48.32	43.75	48.32
3051	NYSE	IX	Fri, Mar 11, 2011	52.65	53.05	52.04	52.87
3050	NYSE	IX	Thu, Mar 10, 2011	54.58	54.62	54.12	54.12
3049	NYSE	IX	Wed, Mar 9, 2011	56.74	57.16	56.74	56.78
3048	NYSE	IX	Tue, Mar 8, 2011	55.94	56.41	55.76	56.30
3047	NYSE	IX	Mon, Mar 7, 2011	56.77	57.06	56.04	56.04
3046	NYSE	IX	Fri, Mar 4, 2011	56.07	56.45	55.78	56.44
3045	NYSE	IX	Thu, Mar 3, 2011	55.41	56.15	55.41	56.12
3044	NYSE	IX	Wed, Mar 2, 2011	54.90	55.30	54.50	54.50
3043	NYSE	IX	Tue, Mar 1, 2011	56.15	56.72	55.39	55.39
3042	NYSE	IX	Mon, Feb 28, 2011	55.74	56.21	55.73	56.12
3041	NYSE	IX	Fri, Feb 25, 2011	53.60	54.00	53.60	53.79
3040	NYSE	IX	Thu, Feb 24, 2011	53.23	53.47	53.07	53.21
3039	NYSE	IX	Wed, Feb 23, 2011	53.61	53.61	52.52	53.00
3038	NYSE	IX	Tue, Feb 22, 2011	54.47	54.58	53.78	53.94
3037	NYSE	IX	Fri, Feb 18, 2011	55.45	55.66	55.31	55.52
3036	NYSE	IX	Thu, Feb 17, 2011	55.20	55.41	55.13	55.27
3035	NYSE	IX	Wed, Feb 16, 2011	56.54	56.76	56.31	56.58
3034	NYSE	IX	Tue, Feb 15, 2011	55.25	55.37	54.90	55.03
3033	NYSE	IX	Mon, Feb 14, 2011	55.20	55.20	54.75	55.13
3032	NYSE	IX	Fri, Feb 11, 2011	52.49	53.26	52.48	52.78
3031	NYSE	IX	Thu, Feb 10, 2011	52.36	52.55	52.12	52.55
3030	NYSE	IX	Wed, Feb 9, 2011	52.24	52.28	51.76	52.16
3029	NYSE	IX	Tue, Feb 8, 2011	53.29	53.37	53.06	53.21
3028	NYSE	IX	Mon, Feb 7, 2011	53.46	53.87	53.30	53.60
3027	NYSE	IX	Fri, Feb 4, 2011	53.62	53.74	53.19	53.64
3026	NYSE	IX	Thu, Feb 3, 2011	53.04	53.74	52.99	53.64
3025	NYSE	IX	Wed, Feb 2, 2011	52.22	52.54	52.13	52.54
3024	NYSE	IX	Tue, Feb 1, 2011	51.77	52.32	51.44	51.90
3023	NYSE	IX	Mon, Jan 31, 2011	49.74	50.61	49.74	50.61
3022	NYSE	IX	Fri, Jan 28, 2011	50.40	50.46	49.56	49.58
3021	NYSE	IX	Thu, Jan 27, 2011	50.11	50.73	50.11	50.65
3020	NYSE	IX	Wed, Jan 26, 2011	49.70	49.91	49.39	49.75
3019	NYSE	IX	Tue, Jan 25, 2011	49.32	49.66	49.16	49.62
3018	NYSE	IX	Mon, Jan 24, 2011	48.74	49.27	48.74	49.17
3017	NYSE	IX	Fri, Jan 21, 2011	48.96	49.26	48.69	48.79
3016	NYSE	IX	Thu, Jan 20, 2011	50.48	50.74	50.04	50.43
3015	NYSE	IX	Wed, Jan 19, 2011	51.78	51.80	51.24	51.24
3014	NYSE	IX	Tue, Jan 18, 2011	49.98	50.34	49.98	50.28
3013	NYSE	IX	Fri, Jan 14, 2011	49.55	50.23	49.55	50.23
3012	NYSE	IX	Thu, Jan 13, 2011	49.83	50.16	49.75	49.75
3011	NYSE	IX	Wed, Jan 12, 2011	49.19	49.74	49.08	49.49
3010	NYSE	IX	Tue, Jan 11, 2011	48.75	48.75	48.37	48.59
3009	NYSE	IX	Mon, Jan 10, 2011	48.61	48.92	48.58	48.90
3008	NYSE	IX	Fri, Jan 7, 2011	49.27	49.45	48.81	48.91
3007	NYSE	IX	Thu, Jan 6, 2011	49.88	49.88	49.30	49.30
3006	NYSE	IX	Wed, Jan 5, 2011	49.56	50.28	49.56	50.28
3005	NYSE	IX	Tue, Jan 4, 2011	49.93	50.00	49.66	49.96
3004	NYSE	IX	Mon, Jan 3, 2011	49.05	49.48	49.04	49.44
3003	NYSE	IX	Fri, Dec 31, 2010	48.91	48.91	48.48	48.65
3002	NYSE	IX	Thu, Dec 30, 2010	49.10	49.10	48.65	48.80
3001	NYSE	IX	Wed, Dec 29, 2010	48.86	49.31	48.86	49.09
3000	NYSE	IX	Tue, Dec 28, 2010	48.64	48.64	47.96	48.13
2999	NYSE	IX	Mon, Dec 27, 2010	47.59	47.62	47.27	47.34
2998	NYSE	IX	Thu, Dec 23, 2010	47.35	47.67	47.35	47.49
2997	NYSE	IX	Wed, Dec 22, 2010	47.51	47.88	47.38	47.66
2996	NYSE	IX	Tue, Dec 21, 2010	46.65	46.85	46.31	46.57
2995	NYSE	IX	Mon, Dec 20, 2010	46.93	46.98	46.61	46.95
2994	NYSE	IX	Fri, Dec 17, 2010	46.69	46.98	46.61	46.98
2993	NYSE	IX	Thu, Dec 16, 2010	46.46	46.98	46.39	46.81
2992	NYSE	IX	Wed, Dec 15, 2010	46.22	46.65	46.16	46.28
2991	NYSE	IX	Tue, Dec 14, 2010	46.30	46.75	46.06	46.49
2990	NYSE	IX	Mon, Dec 13, 2010	46.49	46.75	46.21	46.21
2989	NYSE	IX	Fri, Dec 10, 2010	44.74	44.79	44.56	44.56
2988	NYSE	IX	Thu, Dec 9, 2010	44.05	44.05	43.68	43.86
2987	NYSE	IX	Wed, Dec 8, 2010	44.18	44.18	43.74	43.84
2986	NYSE	IX	Tue, Dec 7, 2010	45.16	45.24	44.67	44.68
2985	NYSE	IX	Mon, Dec 6, 2010	45.26	45.69	45.18	45.64
2984	NYSE	IX	Fri, Dec 3, 2010	45.24	45.44	45.00	45.39
2983	NYSE	IX	Thu, Dec 2, 2010	43.80	45.30	43.80	45.00
2982	NYSE	IX	Wed, Dec 1, 2010	43.36	43.78	43.23	43.75
2981	NYSE	IX	Tue, Nov 30, 2010	42.44	42.99	42.44	42.59
2980	NYSE	IX	Mon, Nov 29, 2010	42.90	43.36	42.63	43.24
2979	NYSE	IX	Fri, Nov 26, 2010	42.31	42.47	41.98	42.16
2978	NYSE	IX	Wed, Nov 24, 2010	43.19	43.60	43.10	43.39
2977	NYSE	IX	Tue, Nov 23, 2010	43.02	43.15	42.49	42.63
2976	NYSE	IX	Mon, Nov 22, 2010	43.73	43.75	43.23	43.59
2975	NYSE	IX	Fri, Nov 19, 2010	43.57	43.74	43.20	43.64
2974	NYSE	IX	Thu, Nov 18, 2010	44.73	44.86	44.62	44.62
2973	NYSE	IX	Wed, Nov 17, 2010	43.44	43.73	43.25	43.33
2972	NYSE	IX	Tue, Nov 16, 2010	44.14	44.14	43.23	43.49
2971	NYSE	IX	Mon, Nov 15, 2010	44.97	44.98	44.54	44.54
2970	NYSE	IX	Fri, Nov 12, 2010	45.54	45.62	45.00	45.17
2969	NYSE	IX	Thu, Nov 11, 2010	46.55	46.92	46.40	46.72
2968	NYSE	IX	Wed, Nov 10, 2010	46.34	46.59	45.80	46.58
2967	NYSE	IX	Tue, Nov 9, 2010	46.10	46.20	45.38	45.39
2966	NYSE	IX	Mon, Nov 8, 2010	45.28	45.46	45.17	45.42
2965	NYSE	IX	Fri, Nov 5, 2010	45.38	45.75	45.29	45.50
2964	NYSE	IX	Thu, Nov 4, 2010	44.67	45.36	44.18	45.35
2963	NYSE	IX	Wed, Nov 3, 2010	44.21	44.84	44.05	44.83
2962	NYSE	IX	Tue, Nov 2, 2010	44.33	44.53	44.13	44.44
2961	NYSE	IX	Mon, Nov 1, 2010	44.35	44.59	43.97	44.17
2960	NYSE	IX	Fri, Oct 29, 2010	45.23	45.41	45.14	45.33
2959	NYSE	IX	Thu, Oct 28, 2010	44.87	44.89	44.39	44.59
2958	NYSE	IX	Wed, Oct 27, 2010	45.38	45.59	45.06	45.40
2957	NYSE	IX	Tue, Oct 26, 2010	45.26	45.49	44.82	45.22
2956	NYSE	IX	Mon, Oct 25, 2010	45.89	46.29	45.72	45.72
2955	NYSE	IX	Fri, Oct 22, 2010	44.65	45.00	44.60	44.92
2954	NYSE	IX	Thu, Oct 21, 2010	43.34	43.60	42.79	43.24
2953	NYSE	IX	Wed, Oct 20, 2010	43.47	44.17	43.47	44.03
2952	NYSE	IX	Tue, Oct 19, 2010	43.28	43.28	42.88	43.00
2951	NYSE	IX	Mon, Oct 18, 2010	43.92	44.22	43.84	44.11
2950	NYSE	IX	Fri, Oct 15, 2010	44.06	44.06	43.68	43.81
2949	NYSE	IX	Thu, Oct 14, 2010	44.80	44.98	44.54	44.76
2948	NYSE	IX	Wed, Oct 13, 2010	42.29	42.83	42.29	42.57
2947	NYSE	IX	Tue, Oct 12, 2010	42.52	42.94	42.42	42.76
2946	NYSE	IX	Mon, Oct 11, 2010	43.83	44.13	43.81	43.91
2945	NYSE	IX	Fri, Oct 8, 2010	43.55	43.89	43.55	43.78
2944	NYSE	IX	Thu, Oct 7, 2010	43.58	43.70	43.15	43.27
2943	NYSE	IX	Wed, Oct 6, 2010	42.47	42.59	42.22	42.35
2942	NYSE	IX	Tue, Oct 5, 2010	39.69	40.17	39.69	40.08
2941	NYSE	IX	Mon, Oct 4, 2010	36.93	37.13	36.67	36.70
2940	NYSE	IX	Fri, Oct 1, 2010	38.14	38.14	37.91	38.13
2939	NYSE	IX	Thu, Sep 30, 2010	38.62	38.64	38.07	38.39
2938	NYSE	IX	Wed, Sep 29, 2010	38.87	38.87	38.66	38.75
2937	NYSE	IX	Tue, Sep 28, 2010	38.36	38.92	38.22	38.82
2936	NYSE	IX	Mon, Sep 27, 2010	38.93	39.05	38.79	38.82
2935	NYSE	IX	Fri, Sep 24, 2010	38.77	39.19	38.74	39.19
2934	NYSE	IX	Thu, Sep 23, 2010	38.29	38.87	38.05	38.49
2933	NYSE	IX	Wed, Sep 22, 2010	39.02	39.10	38.07	38.71
2932	NYSE	IX	Tue, Sep 21, 2010	39.62	39.97	39.28	39.49
2931	NYSE	IX	Mon, Sep 20, 2010	39.22	39.97	39.22	39.86
2930	NYSE	IX	Fri, Sep 17, 2010	39.12	39.21	38.69	39.11
2929	NYSE	IX	Thu, Sep 16, 2010	39.08	39.40	38.81	39.11
2928	NYSE	IX	Wed, Sep 15, 2010	38.71	39.33	38.71	39.31
2927	NYSE	IX	Tue, Sep 14, 2010	39.04	39.27	38.87	39.10
2926	NYSE	IX	Mon, Sep 13, 2010	39.08	39.48	39.08	39.42
2925	NYSE	IX	Fri, Sep 10, 2010	38.09	38.48	38.08	38.33
2924	NYSE	IX	Thu, Sep 9, 2010	39.07	39.16	38.79	39.07
2923	NYSE	IX	Wed, Sep 8, 2010	39.18	39.30	39.10	39.16
2922	NYSE	IX	Tue, Sep 7, 2010	39.78	40.03	39.23	39.53
2921	NYSE	IX	Fri, Sep 3, 2010	37.88	38.14	37.79	37.88
2920	NYSE	IX	Thu, Sep 2, 2010	37.81	37.98	37.58	37.75
2919	NYSE	IX	Wed, Sep 1, 2010	37.64	38.28	37.64	38.23
2918	NYSE	IX	Tue, Aug 31, 2010	37.38	37.56	37.09	37.17
2917	NYSE	IX	Mon, Aug 30, 2010	38.10	38.17	37.78	37.80
2916	NYSE	IX	Fri, Aug 27, 2010	38.24	38.51	37.98	38.36
2915	NYSE	IX	Thu, Aug 26, 2010	38.28	38.48	37.96	37.98
2914	NYSE	IX	Wed, Aug 25, 2010	38.17	38.61	38.15	38.48
2913	NYSE	IX	Tue, Aug 24, 2010	38.22	38.55	38.10	38.26
2912	NYSE	IX	Mon, Aug 23, 2010	39.13	39.29	38.97	39.00
2911	NYSE	IX	Fri, Aug 20, 2010	38.97	39.15	38.80	39.15
2910	NYSE	IX	Thu, Aug 19, 2010	39.39	39.61	38.94	39.00
2909	NYSE	IX	Wed, Aug 18, 2010	38.76	39.06	38.76	38.84
2908	NYSE	IX	Tue, Aug 17, 2010	38.67	39.08	38.00	38.92
2907	NYSE	IX	Mon, Aug 16, 2010	37.70	38.23	37.66	38.08
2906	NYSE	IX	Fri, Aug 13, 2010	38.09	38.42	37.90	37.92
2905	NYSE	IX	Thu, Aug 12, 2010	38.34	38.66	38.32	38.45
2904	NYSE	IX	Wed, Aug 11, 2010	39.00	39.00	38.34	38.34
2903	NYSE	IX	Tue, Aug 10, 2010	40.03	40.59	40.00	40.28
2902	NYSE	IX	Mon, Aug 9, 2010	40.62	40.62	40.30	40.48
2901	NYSE	IX	Fri, Aug 6, 2010	40.26	40.72	39.96	40.72
2900	NYSE	IX	Thu, Aug 5, 2010	39.84	39.96	39.55	39.86
2899	NYSE	IX	Wed, Aug 4, 2010	39.82	39.92	39.61	39.76
2898	NYSE	IX	Tue, Aug 3, 2010	39.79	40.27	39.79	40.01
2897	NYSE	IX	Mon, Aug 2, 2010	39.54	40.28	39.54	39.93
2896	NYSE	IX	Fri, Jul 30, 2010	39.04	39.37	38.91	39.15
2895	NYSE	IX	Thu, Jul 29, 2010	39.77	40.10	39.52	39.65
2894	NYSE	IX	Wed, Jul 28, 2010	38.12	38.28	37.87	38.00
2893	NYSE	IX	Tue, Jul 27, 2010	36.87	36.92	36.46	36.91
2892	NYSE	IX	Mon, Jul 26, 2010	36.94	37.28	36.72	37.19
2891	NYSE	IX	Fri, Jul 23, 2010	36.76	37.16	36.76	37.16
2890	NYSE	IX	Thu, Jul 22, 2010	36.00	36.35	36.00	36.20
2889	NYSE	IX	Wed, Jul 21, 2010	35.46	35.46	34.46	34.53
2888	NYSE	IX	Tue, Jul 20, 2010	35.25	35.93	35.25	35.93
2887	NYSE	IX	Mon, Jul 19, 2010	35.21	35.38	35.02	35.38
2886	NYSE	IX	Fri, Jul 16, 2010	35.95	35.95	35.00	35.08
2885	NYSE	IX	Thu, Jul 15, 2010	36.53	36.53	35.96	36.40
2884	NYSE	IX	Wed, Jul 14, 2010	36.46	36.63	36.32	36.58
2883	NYSE	IX	Tue, Jul 13, 2010	36.13	36.35	36.04	36.20
2882	NYSE	IX	Mon, Jul 12, 2010	36.07	36.97	36.07	36.92
2881	NYSE	IX	Fri, Jul 9, 2010	35.41	35.94	35.23	35.77
2880	NYSE	IX	Thu, Jul 8, 2010	35.87	35.87	35.27	35.53
2879	NYSE	IX	Wed, Jul 7, 2010	35.87	36.43	35.67	36.27
2878	NYSE	IX	Tue, Jul 6, 2010	36.21	36.88	35.99	36.29
2877	NYSE	IX	Fri, Jul 2, 2010	35.56	35.58	34.88	35.12
2876	NYSE	IX	Thu, Jul 1, 2010	36.10	36.22	35.20	35.50
2875	NYSE	IX	Wed, Jun 30, 2010	36.07	36.64	36.03	36.03
2874	NYSE	IX	Tue, Jun 29, 2010	36.62	36.62	35.94	35.94
2873	NYSE	IX	Mon, Jun 28, 2010	37.53	37.53	37.01	37.01
2872	NYSE	IX	Fri, Jun 25, 2010	38.19	38.35	37.98	38.35
2871	NYSE	IX	Thu, Jun 24, 2010	38.26	38.82	38.22	38.46
2870	NYSE	IX	Wed, Jun 23, 2010	38.34	38.34	37.59	37.80
2869	NYSE	IX	Tue, Jun 22, 2010	38.42	38.77	38.18	38.34
2868	NYSE	IX	Mon, Jun 21, 2010	37.51	38.07	37.51	37.97
2867	NYSE	IX	Fri, Jun 18, 2010	36.79	36.90	36.52	36.77
2866	NYSE	IX	Thu, Jun 17, 2010	36.87	37.05	36.58	37.05
2865	NYSE	IX	Wed, Jun 16, 2010	36.63	37.20	36.63	36.80
2864	NYSE	IX	Tue, Jun 15, 2010	36.33	36.55	35.65	36.49
2863	NYSE	IX	Mon, Jun 14, 2010	36.37	36.79	36.30	36.66
2862	NYSE	IX	Fri, Jun 11, 2010	35.65	36.38	35.65	36.27
2861	NYSE	IX	Thu, Jun 10, 2010	35.37	36.01	35.36	35.84
2860	NYSE	IX	Wed, Jun 9, 2010	35.45	35.45	34.82	34.98
2859	NYSE	IX	Tue, Jun 8, 2010	35.36	35.68	35.07	35.61
2858	NYSE	IX	Mon, Jun 7, 2010	35.99	36.02	35.32	35.32
2857	NYSE	IX	Fri, Jun 4, 2010	37.10	37.84	37.01	37.02
2856	NYSE	IX	Thu, Jun 3, 2010	37.66	38.08	37.47	37.77
2855	NYSE	IX	Wed, Jun 2, 2010	36.90	37.38	36.57	37.37
2854	NYSE	IX	Tue, Jun 1, 2010	37.43	37.74	37.01	37.01
2853	NYSE	IX	Fri, May 28, 2010	39.10	39.10	38.21	38.24
2852	NYSE	IX	Thu, May 27, 2010	39.34	40.24	39.12	39.97
2851	NYSE	IX	Wed, May 26, 2010	37.68	38.36	37.40	37.42
2850	NYSE	IX	Tue, May 25, 2010	36.77	37.84	36.77	37.67
2849	NYSE	IX	Mon, May 24, 2010	39.23	39.35	38.96	38.96
2848	NYSE	IX	Fri, May 21, 2010	38.66	39.41	38.32	39.16
2847	NYSE	IX	Thu, May 20, 2010	39.36	39.36	38.55	38.69
2846	NYSE	IX	Wed, May 19, 2010	39.43	40.35	39.43	40.24
2845	NYSE	IX	Tue, May 18, 2010	40.63	40.66	39.13	39.31
2844	NYSE	IX	Mon, May 17, 2010	40.68	40.85	40.19	40.75
2843	NYSE	IX	Fri, May 14, 2010	42.03	42.13	41.38	41.85
2842	NYSE	IX	Thu, May 13, 2010	42.22	42.47	41.97	41.97
2841	NYSE	IX	Wed, May 12, 2010	41.13	41.13	40.66	40.66
2840	NYSE	IX	Tue, May 11, 2010	42.38	43.14	42.11	42.52
2839	NYSE	IX	Mon, May 10, 2010	44.03	44.52	43.89	44.50
2838	NYSE	IX	Fri, May 7, 2010	43.25	43.25	41.86	42.02
2837	NYSE	IX	Thu, May 6, 2010	44.01	44.01	42.71	43.25
2836	NYSE	IX	Wed, May 5, 2010	43.97	44.38	43.45	43.98
2835	NYSE	IX	Tue, May 4, 2010	45.63	45.63	44.15	44.18
2834	NYSE	IX	Mon, May 3, 2010	45.70	46.49	45.65	46.03
2833	NYSE	IX	Fri, Apr 30, 2010	45.80	45.99	45.25	45.73
2832	NYSE	IX	Thu, Apr 29, 2010	44.49	45.86	44.44	45.79
2831	NYSE	IX	Wed, Apr 28, 2010	44.95	45.28	43.15	44.11
2830	NYSE	IX	Tue, Apr 27, 2010	45.68	45.99	44.71	45.10
2829	NYSE	IX	Mon, Apr 26, 2010	44.54	45.06	44.54	44.63
2828	NYSE	IX	Fri, Apr 23, 2010	43.86	44.67	43.77	44.54
2827	NYSE	IX	Thu, Apr 22, 2010	43.57	44.20	43.32	44.18
2826	NYSE	IX	Wed, Apr 21, 2010	43.93	44.29	43.86	44.06
2825	NYSE	IX	Tue, Apr 20, 2010	43.73	44.01	43.22	43.49
2824	NYSE	IX	Mon, Apr 19, 2010	44.37	44.37	43.51	44.17
2823	NYSE	IX	Fri, Apr 16, 2010	45.70	45.97	44.90	45.07
2822	NYSE	IX	Thu, Apr 15, 2010	44.61	45.59	44.61	45.08
2821	NYSE	IX	Wed, Apr 14, 2010	44.61	45.53	44.32	44.96
2820	NYSE	IX	Tue, Apr 13, 2010	44.22	44.88	44.18	44.46
2819	NYSE	IX	Mon, Apr 12, 2010	44.16	44.24	43.89	44.08
2818	NYSE	IX	Fri, Apr 9, 2010	44.07	44.76	44.06	44.69
2817	NYSE	IX	Thu, Apr 8, 2010	44.04	44.61	43.51	43.93
2816	NYSE	IX	Wed, Apr 7, 2010	44.38	45.03	44.38	44.61
2815	NYSE	IX	Tue, Apr 6, 2010	43.92	44.42	43.80	44.08
2814	NYSE	IX	Mon, Apr 5, 2010	44.80	45.11	44.76	45.11
2813	NYSE	IX	Thu, Apr 1, 2010	44.60	45.11	44.51	44.85
2812	NYSE	IX	Wed, Mar 31, 2010	44.26	44.68	44.11	44.11
2811	NYSE	IX	Tue, Mar 30, 2010	44.31	44.67	44.10	44.29
2810	NYSE	IX	Mon, Mar 29, 2010	43.26	44.49	43.26	43.99
2809	NYSE	IX	Fri, Mar 26, 2010	41.22	41.72	41.22	41.60
2808	NYSE	IX	Thu, Mar 25, 2010	41.55	41.92	41.18	41.30
2807	NYSE	IX	Wed, Mar 24, 2010	42.06	42.39	41.76	41.95
2806	NYSE	IX	Tue, Mar 23, 2010	42.65	43.15	42.52	42.90
2805	NYSE	IX	Mon, Mar 22, 2010	40.98	41.85	40.98	41.60
2804	NYSE	IX	Fri, Mar 19, 2010	41.89	41.89	40.91	41.05
2803	NYSE	IX	Thu, Mar 18, 2010	42.85	42.85	41.97	42.41
2802	NYSE	IX	Wed, Mar 17, 2010	42.51	43.79	42.51	43.32
2801	NYSE	IX	Tue, Mar 16, 2010	40.49	40.83	40.02	40.66
2800	NYSE	IX	Mon, Mar 15, 2010	39.34	39.66	39.10	39.65
2799	NYSE	IX	Fri, Mar 12, 2010	39.41	39.43	39.11	39.43
2798	NYSE	IX	Thu, Mar 11, 2010	38.85	39.62	38.85	39.46
2797	NYSE	IX	Wed, Mar 10, 2010	38.94	39.33	38.69	38.81
2796	NYSE	IX	Tue, Mar 9, 2010	39.08	39.21	38.69	38.97
2795	NYSE	IX	Mon, Mar 8, 2010	39.33	39.57	39.20	39.51
2794	NYSE	IX	Fri, Mar 5, 2010	39.00	39.27	38.55	38.78
2793	NYSE	IX	Thu, Mar 4, 2010	38.23	38.58	37.85	38.31
2792	NYSE	IX	Wed, Mar 3, 2010	38.59	38.88	38.27	38.53
2791	NYSE	IX	Tue, Mar 2, 2010	38.71	38.98	38.33	38.71
2790	NYSE	IX	Mon, Mar 1, 2010	38.50	38.84	38.50	38.80
2789	NYSE	IX	Fri, Feb 26, 2010	38.09	38.53	38.09	38.53
2788	NYSE	IX	Thu, Feb 25, 2010	38.26	38.30	37.74	38.30
2787	NYSE	IX	Wed, Feb 24, 2010	38.04	39.03	38.04	38.74
2786	NYSE	IX	Tue, Feb 23, 2010	37.87	38.02	37.41	37.59
2785	NYSE	IX	Mon, Feb 22, 2010	38.16	38.48	38.11	38.35
2784	NYSE	IX	Fri, Feb 19, 2010	38.06	38.57	37.36	37.95
2783	NYSE	IX	Thu, Feb 18, 2010	38.77	39.43	38.26	39.20
2782	NYSE	IX	Wed, Feb 17, 2010	37.98	38.32	37.98	38.07
2781	NYSE	IX	Tue, Feb 16, 2010	37.55	38.41	37.39	38.04
2780	NYSE	IX	Fri, Feb 12, 2010	37.98	37.98	37.38	37.62
2779	NYSE	IX	Thu, Feb 11, 2010	38.01	38.38	37.70	38.35
2778	NYSE	IX	Wed, Feb 10, 2010	38.25	38.29	37.62	38.08
2777	NYSE	IX	Tue, Feb 9, 2010	38.04	38.15	37.56	38.10
2776	NYSE	IX	Mon, Feb 8, 2010	38.47	38.47	37.48	37.48
2775	NYSE	IX	Fri, Feb 5, 2010	38.20	38.91	37.63	38.89
2774	NYSE	IX	Thu, Feb 4, 2010	37.47	37.91	36.87	37.05
2773	NYSE	IX	Wed, Feb 3, 2010	37.48	38.23	37.48	37.92
2772	NYSE	IX	Tue, Feb 2, 2010	37.65	38.55	37.65	38.12
2771	NYSE	IX	Mon, Feb 1, 2010	37.71	38.21	37.39	37.60
2770	NYSE	IX	Fri, Jan 29, 2010	37.94	38.06	37.35	37.36
2769	NYSE	IX	Thu, Jan 28, 2010	38.22	38.22	37.02	37.41
2768	NYSE	IX	Wed, Jan 27, 2010	37.75	38.15	37.58	38.04
2767	NYSE	IX	Tue, Jan 26, 2010	38.00	38.00	37.48	37.52
2766	NYSE	IX	Mon, Jan 25, 2010	38.53	39.40	38.53	38.98
2765	NYSE	IX	Fri, Jan 22, 2010	38.37	39.17	38.03	38.26
2764	NYSE	IX	Thu, Jan 21, 2010	37.14	37.69	36.92	37.11
2763	NYSE	IX	Wed, Jan 20, 2010	37.18	37.27	36.72	37.05
2762	NYSE	IX	Tue, Jan 19, 2010	38.13	38.59	37.52	37.88
2761	NYSE	IX	Fri, Jan 15, 2010	39.24	39.39	38.76	39.10
2760	NYSE	IX	Thu, Jan 14, 2010	39.37	40.00	39.31	39.62
2759	NYSE	IX	Wed, Jan 13, 2010	38.49	38.95	38.45	38.90
2758	NYSE	IX	Tue, Jan 12, 2010	38.65	39.41	38.58	38.70
2757	NYSE	IX	Mon, Jan 11, 2010	38.70	39.50	38.46	38.64
2756	NYSE	IX	Fri, Jan 8, 2010	38.01	38.76	37.93	38.42
2755	NYSE	IX	Thu, Jan 7, 2010	38.80	38.93	37.80	38.08
2754	NYSE	IX	Wed, Jan 6, 2010	37.21	37.61	37.21	37.58
2753	NYSE	IX	Tue, Jan 5, 2010	36.21	36.55	35.96	36.46
2752	NYSE	IX	Mon, Jan 4, 2010	34.37	34.85	34.28	34.72
2751	NYSE	IX	Thu, Dec 31, 2009	34.51	34.51	33.95	34.16
2750	NYSE	IX	Wed, Dec 30, 2009	34.46	34.46	33.76	34.12
2749	NYSE	IX	Tue, Dec 29, 2009	35.21	35.54	35.04	35.04
2748	NYSE	IX	Mon, Dec 28, 2009	35.26	35.37	34.81	35.20
2747	NYSE	IX	Thu, Dec 24, 2009	35.62	35.62	35.31	35.45
2746	NYSE	IX	Wed, Dec 23, 2009	35.33	35.48	34.74	35.39
2745	NYSE	IX	Tue, Dec 22, 2009	35.22	35.27	34.92	35.19
2744	NYSE	IX	Mon, Dec 21, 2009	35.21	35.27	34.96	35.06
2743	NYSE	IX	Fri, Dec 18, 2009	34.96	34.96	34.38	34.69
2742	NYSE	IX	Thu, Dec 17, 2009	34.90	35.00	34.48	34.59
2741	NYSE	IX	Wed, Dec 16, 2009	35.47	35.91	35.46	35.57
2740	NYSE	IX	Tue, Dec 15, 2009	35.07	35.28	35.04	35.07
2739	NYSE	IX	Mon, Dec 14, 2009	35.36	35.56	35.08	35.24
2738	NYSE	IX	Fri, Dec 11, 2009	34.80	35.31	34.80	35.28
2737	NYSE	IX	Thu, Dec 10, 2009	34.70	35.19	34.70	34.80
2736	NYSE	IX	Wed, Dec 9, 2009	34.88	34.88	34.14	34.37
2735	NYSE	IX	Tue, Dec 8, 2009	35.22	35.35	35.07	35.11
2734	NYSE	IX	Mon, Dec 7, 2009	35.84	36.00	35.35	35.51
2733	NYSE	IX	Fri, Dec 4, 2009	36.49	36.88	36.01	36.31
2732	NYSE	IX	Thu, Dec 3, 2009	36.37	36.65	36.10	36.21
2731	NYSE	IX	Wed, Dec 2, 2009	36.08	36.27	35.89	36.03
2730	NYSE	IX	Tue, Dec 1, 2009	35.86	36.45	35.86	36.17
2729	NYSE	IX	Mon, Nov 30, 2009	34.15	34.57	34.09	34.54
2728	NYSE	IX	Fri, Nov 27, 2009	32.74	33.55	32.71	33.17
2727	NYSE	IX	Wed, Nov 25, 2009	33.04	33.30	32.84	33.19
2726	NYSE	IX	Tue, Nov 24, 2009	33.44	33.44	32.44	32.64
2725	NYSE	IX	Mon, Nov 23, 2009	34.45	34.60	34.05	34.22
2724	NYSE	IX	Fri, Nov 20, 2009	33.50	34.30	33.50	34.07
2723	NYSE	IX	Thu, Nov 19, 2009	32.85	32.86	32.60	32.72
2722	NYSE	IX	Wed, Nov 18, 2009	33.46	33.46	32.62	32.97
2721	NYSE	IX	Tue, Nov 17, 2009	34.50	34.61	34.16	34.55
2720	NYSE	IX	Mon, Nov 16, 2009	35.13	35.46	34.80	34.99
2719	NYSE	IX	Fri, Nov 13, 2009	35.55	36.08	35.39	35.92
2718	NYSE	IX	Thu, Nov 12, 2009	35.72	35.72	34.54	34.54
2717	NYSE	IX	Wed, Nov 11, 2009	37.21	37.21	36.43	36.55
2716	NYSE	IX	Tue, Nov 10, 2009	37.00	37.42	36.89	37.20
2715	NYSE	IX	Mon, Nov 9, 2009	37.08	37.38	36.83	37.20
2714	NYSE	IX	Fri, Nov 6, 2009	36.77	37.73	36.60	37.21
2713	NYSE	IX	Thu, Nov 5, 2009	36.31	36.97	36.15	36.97
2712	NYSE	IX	Wed, Nov 4, 2009	35.00	37.26	34.38	36.21
2711	NYSE	IX	Tue, Nov 3, 2009	34.41	35.49	33.83	35.44
2710	NYSE	IX	Mon, Nov 2, 2009	33.50	35.74	33.50	34.82
2709	NYSE	IX	Fri, Oct 30, 2009	33.15	33.29	32.30	32.30
2708	NYSE	IX	Thu, Oct 29, 2009	32.10	33.00	32.10	32.86
2707	NYSE	IX	Wed, Oct 28, 2009	32.62	32.62	31.34	31.36
2706	NYSE	IX	Tue, Oct 27, 2009	33.26	33.26	32.37	32.90
2705	NYSE	IX	Mon, Oct 26, 2009	34.00	34.27	33.29	33.54
2704	NYSE	IX	Fri, Oct 23, 2009	33.99	33.99	33.23	33.33
2703	NYSE	IX	Thu, Oct 22, 2009	33.22	33.88	33.05	33.87
2702	NYSE	IX	Wed, Oct 21, 2009	33.60	34.23	33.56	33.56
2701	NYSE	IX	Tue, Oct 20, 2009	33.85	33.98	33.36	33.60
2700	NYSE	IX	Mon, Oct 19, 2009	32.55	33.13	32.24	32.93
2699	NYSE	IX	Fri, Oct 16, 2009	30.86	31.10	30.82	30.97
2698	NYSE	IX	Thu, Oct 15, 2009	32.37	32.37	32.00	32.19
2697	NYSE	IX	Wed, Oct 14, 2009	33.51	33.94	33.25	33.70
2696	NYSE	IX	Tue, Oct 13, 2009	33.90	34.21	33.54	33.93
2695	NYSE	IX	Mon, Oct 12, 2009	33.84	34.27	33.84	34.00
2694	NYSE	IX	Fri, Oct 9, 2009	33.56	33.90	33.33	33.89
2693	NYSE	IX	Thu, Oct 8, 2009	33.38	33.40	33.07	33.22
2692	NYSE	IX	Wed, Oct 7, 2009	32.80	33.08	32.69	33.04
2691	NYSE	IX	Tue, Oct 6, 2009	31.39	31.89	31.24	31.57
2690	NYSE	IX	Mon, Oct 5, 2009	30.32	31.60	30.32	31.45
2689	NYSE	IX	Fri, Oct 2, 2009	29.00	29.76	29.00	29.37
2688	NYSE	IX	Thu, Oct 1, 2009	30.60	30.60	29.43	29.48
2687	NYSE	IX	Wed, Sep 30, 2009	31.00	31.00	30.00	30.38
2686	NYSE	IX	Tue, Sep 29, 2009	32.21	32.21	31.39	31.42
2685	NYSE	IX	Mon, Sep 28, 2009	33.34	33.52	32.98	33.33
2684	NYSE	IX	Fri, Sep 25, 2009	33.13	33.90	33.11	33.36
2683	NYSE	IX	Thu, Sep 24, 2009	32.20	32.21	31.34	31.51
2682	NYSE	IX	Wed, Sep 23, 2009	32.13	32.14	31.33	31.33
2681	NYSE	IX	Tue, Sep 22, 2009	31.80	32.23	31.60	32.13
2680	NYSE	IX	Mon, Sep 21, 2009	31.04	31.51	31.04	31.39
2679	NYSE	IX	Fri, Sep 18, 2009	31.72	31.97	31.56	31.82
2678	NYSE	IX	Thu, Sep 17, 2009	33.11	33.29	32.62	32.97
2677	NYSE	IX	Wed, Sep 16, 2009	34.59	34.59	33.91	34.51
2676	NYSE	IX	Tue, Sep 15, 2009	35.22	35.30	34.85	35.25
2675	NYSE	IX	Mon, Sep 14, 2009	35.84	36.43	35.45	36.39
2674	NYSE	IX	Fri, Sep 11, 2009	36.95	37.04	36.43	36.65
2673	NYSE	IX	Thu, Sep 10, 2009	36.93	37.27	36.65	37.25
2672	NYSE	IX	Wed, Sep 9, 2009	37.61	37.61	36.72	37.24
2671	NYSE	IX	Tue, Sep 8, 2009	39.19	39.20	38.49	38.66
2670	NYSE	IX	Fri, Sep 4, 2009	39.21	39.58	39.10	39.55
2669	NYSE	IX	Thu, Sep 3, 2009	38.79	39.40	38.68	39.26
2668	NYSE	IX	Wed, Sep 2, 2009	37.42	38.05	37.42	37.85
2667	NYSE	IX	Tue, Sep 1, 2009	38.00	38.26	37.12	37.38
2666	NYSE	IX	Mon, Aug 31, 2009	37.98	38.27	37.85	38.13
2665	NYSE	IX	Fri, Aug 28, 2009	38.38	38.46	37.90	38.21
2664	NYSE	IX	Thu, Aug 27, 2009	37.91	38.63	37.47	38.60
2663	NYSE	IX	Wed, Aug 26, 2009	36.05	36.47	35.88	36.36
2662	NYSE	IX	Tue, Aug 25, 2009	34.85	35.31	34.71	34.96
2661	NYSE	IX	Mon, Aug 24, 2009	34.98	34.98	34.03	34.16
2660	NYSE	IX	Fri, Aug 21, 2009	34.50	35.18	34.50	34.98
2659	NYSE	IX	Thu, Aug 20, 2009	34.16	34.31	33.65	34.28
2658	NYSE	IX	Wed, Aug 19, 2009	32.89	33.79	32.54	33.35
2657	NYSE	IX	Tue, Aug 18, 2009	33.00	33.97	32.95	33.82
2656	NYSE	IX	Mon, Aug 17, 2009	32.77	33.08	32.46	32.55
2655	NYSE	IX	Fri, Aug 14, 2009	33.48	33.88	33.15	33.63
2654	NYSE	IX	Thu, Aug 13, 2009	32.93	33.32	32.52	33.05
2653	NYSE	IX	Wed, Aug 12, 2009	32.30	33.07	32.30	32.86
2652	NYSE	IX	Tue, Aug 11, 2009	32.97	33.63	32.62	33.28
2651	NYSE	IX	Mon, Aug 10, 2009	32.75	33.09	32.33	32.71
2650	NYSE	IX	Fri, Aug 7, 2009	32.61	36.04	32.53	32.80
2649	NYSE	IX	Thu, Aug 6, 2009	33.43	33.90	33.14	33.46
2648	NYSE	IX	Wed, Aug 5, 2009	33.22	34.75	33.10	34.00
2647	NYSE	IX	Tue, Aug 4, 2009	33.25	34.28	33.25	33.64
2646	NYSE	IX	Mon, Aug 3, 2009	33.77	35.99	33.19	35.29
2645	NYSE	IX	Fri, Jul 31, 2009	31.19	32.66	31.19	32.66
2644	NYSE	IX	Thu, Jul 30, 2009	30.31	31.29	30.01	30.89
2643	NYSE	IX	Wed, Jul 29, 2009	30.54	30.86	30.37	30.79
2642	NYSE	IX	Tue, Jul 28, 2009	30.91	31.24	30.64	30.88
2641	NYSE	IX	Mon, Jul 27, 2009	31.35	31.55	31.13	31.50
2640	NYSE	IX	Fri, Jul 24, 2009	30.51	31.39	30.51	31.29
2639	NYSE	IX	Thu, Jul 23, 2009	30.43	31.30	30.14	30.97
2638	NYSE	IX	Wed, Jul 22, 2009	29.71	30.69	29.71	30.40
2637	NYSE	IX	Tue, Jul 21, 2009	28.42	29.00	28.41	28.54
2636	NYSE	IX	Mon, Jul 20, 2009	28.47	28.66	28.38	28.59
2635	NYSE	IX	Fri, Jul 17, 2009	28.00	28.38	27.94	28.08
2634	NYSE	IX	Thu, Jul 16, 2009	27.80	28.21	27.60	27.90
2633	NYSE	IX	Wed, Jul 15, 2009	28.53	29.00	28.45	29.00
2632	NYSE	IX	Tue, Jul 14, 2009	28.01	28.50	27.96	28.26
2631	NYSE	IX	Mon, Jul 13, 2009	26.78	27.61	26.78	27.34
2630	NYSE	IX	Fri, Jul 10, 2009	28.06	28.06	27.23	27.64
2629	NYSE	IX	Thu, Jul 9, 2009	28.43	28.54	28.14	28.35
2628	NYSE	IX	Wed, Jul 8, 2009	28.94	28.94	28.44	28.70
2627	NYSE	IX	Tue, Jul 7, 2009	29.80	29.82	29.11	29.24
2626	NYSE	IX	Mon, Jul 6, 2009	30.15	30.73	29.85	30.68
2625	NYSE	IX	Thu, Jul 2, 2009	28.00	29.50	27.32	29.50
2624	NYSE	IX	Wed, Jul 1, 2009	29.23	29.52	28.77	28.90
2623	NYSE	IX	Tue, Jun 30, 2009	30.00	30.00	29.47	29.54
2622	NYSE	IX	Mon, Jun 29, 2009	29.50	29.79	29.40	29.69
2621	NYSE	IX	Fri, Jun 26, 2009	30.65	30.65	30.11	30.25
2620	NYSE	IX	Thu, Jun 25, 2009	30.88	31.63	30.50	31.62
2619	NYSE	IX	Wed, Jun 24, 2009	31.93	32.11	31.34	31.40
2618	NYSE	IX	Tue, Jun 23, 2009	32.25	32.74	32.25	32.63
2617	NYSE	IX	Mon, Jun 22, 2009	32.06	32.12	31.21	31.63
2616	NYSE	IX	Fri, Jun 19, 2009	31.99	32.57	31.81	31.99
2615	NYSE	IX	Thu, Jun 18, 2009	32.08	32.41	32.07	32.18
2614	NYSE	IX	Wed, Jun 17, 2009	31.86	32.28	31.50	31.97
2613	NYSE	IX	Tue, Jun 16, 2009	31.92	32.39	31.31	31.40
2612	NYSE	IX	Mon, Jun 15, 2009	33.40	33.52	32.86	33.03
2611	NYSE	IX	Fri, Jun 12, 2009	31.37	32.26	31.37	32.12
2610	NYSE	IX	Thu, Jun 11, 2009	30.01	31.00	30.01	30.57
2609	NYSE	IX	Wed, Jun 10, 2009	30.50	30.85	29.42	29.92
2608	NYSE	IX	Tue, Jun 9, 2009	28.22	28.46	27.40	28.02
2607	NYSE	IX	Mon, Jun 8, 2009	28.37	29.12	28.30	28.91
2606	NYSE	IX	Fri, Jun 5, 2009	28.82	29.08	28.47	28.70
2605	NYSE	IX	Thu, Jun 4, 2009	30.08	30.37	29.35	29.94
2604	NYSE	IX	Wed, Jun 3, 2009	29.77	30.15	29.55	29.80
2603	NYSE	IX	Tue, Jun 2, 2009	30.05	30.12	29.45	29.74
2602	NYSE	IX	Mon, Jun 1, 2009	31.62	32.23	31.62	31.70
2601	NYSE	IX	Fri, May 29, 2009	31.40	31.70	31.01	31.47
2600	NYSE	IX	Thu, May 28, 2009	31.47	31.78	30.93	31.75
2599	NYSE	IX	Wed, May 27, 2009	32.54	32.54	31.39	31.47
2598	NYSE	IX	Tue, May 26, 2009	31.85	32.59	31.33	32.59
2597	NYSE	IX	Fri, May 22, 2009	32.16	32.20	31.52	31.53
2596	NYSE	IX	Thu, May 21, 2009	31.95	32.05	31.28	31.60
2595	NYSE	IX	Wed, May 20, 2009	33.40	33.58	32.50	32.65
2594	NYSE	IX	Tue, May 19, 2009	32.45	33.18	32.30	32.65
2593	NYSE	IX	Mon, May 18, 2009	31.69	32.99	31.69	32.58
2592	NYSE	IX	Fri, May 15, 2009	31.17	31.71	30.91	31.33
2591	NYSE	IX	Thu, May 14, 2009	29.66	30.26	29.14	29.72
2590	NYSE	IX	Wed, May 13, 2009	30.79	30.90	29.86	30.01
2589	NYSE	IX	Tue, May 12, 2009	31.50	31.50	30.11	30.89
2588	NYSE	IX	Mon, May 11, 2009	30.50	30.61	29.50	29.57
2587	NYSE	IX	Fri, May 8, 2009	26.25	27.58	26.25	27.58
2586	NYSE	IX	Thu, May 7, 2009	25.36	25.73	24.69	24.91
2585	NYSE	IX	Wed, May 6, 2009	25.02	25.36	24.75	25.36
2584	NYSE	IX	Tue, May 5, 2009	24.75	24.75	24.29	24.64
2583	NYSE	IX	Mon, May 4, 2009	24.02	24.79	23.98	24.79
2582	NYSE	IX	Fri, May 1, 2009	23.20	24.26	23.20	23.84
2581	NYSE	IX	Thu, Apr 30, 2009	23.50	24.61	23.37	23.37
2580	NYSE	IX	Wed, Apr 29, 2009	22.13	22.72	22.13	22.46
2579	NYSE	IX	Tue, Apr 28, 2009	21.81	22.21	21.76	21.84
2578	NYSE	IX	Mon, Apr 27, 2009	23.00	23.40	22.71	22.76
2577	NYSE	IX	Fri, Apr 24, 2009	23.16	23.30	22.41	22.87
2576	NYSE	IX	Thu, Apr 23, 2009	22.70	23.65	22.68	23.65
2575	NYSE	IX	Wed, Apr 22, 2009	21.93	22.27	21.39	21.65
2574	NYSE	IX	Tue, Apr 21, 2009	22.70	23.12	22.58	23.00
2573	NYSE	IX	Mon, Apr 20, 2009	23.99	24.00	22.68	22.78
2572	NYSE	IX	Fri, Apr 17, 2009	24.06	24.92	23.99	24.71
2571	NYSE	IX	Thu, Apr 16, 2009	22.93	23.51	22.72	23.15
2570	NYSE	IX	Wed, Apr 15, 2009	23.83	23.93	22.81	23.89
2569	NYSE	IX	Tue, Apr 14, 2009	25.21	25.80	24.85	24.97
2568	NYSE	IX	Mon, Apr 13, 2009	24.41	26.37	24.15	25.78
2567	NYSE	IX	Thu, Apr 9, 2009	22.18	24.15	22.18	24.15
2566	NYSE	IX	Wed, Apr 8, 2009	20.00	20.49	20.00	20.39
2565	NYSE	IX	Tue, Apr 7, 2009	19.70	20.66	19.70	20.38
2564	NYSE	IX	Mon, Apr 6, 2009	19.00	19.62	18.99	19.50
2563	NYSE	IX	Fri, Apr 3, 2009	18.80	19.45	18.80	19.45
2562	NYSE	IX	Thu, Apr 2, 2009	18.50	19.60	18.50	19.25
2561	NYSE	IX	Wed, Apr 1, 2009	16.90	17.44	16.71	17.35
2560	NYSE	IX	Tue, Mar 31, 2009	16.54	16.82	16.21	16.47
2559	NYSE	IX	Mon, Mar 30, 2009	17.74	17.74	16.88	17.07
2558	NYSE	IX	Fri, Mar 27, 2009	18.80	19.13	18.73	18.98
2557	NYSE	IX	Thu, Mar 26, 2009	19.00	19.49	18.51	19.29
2556	NYSE	IX	Wed, Mar 25, 2009	18.18	18.75	17.85	18.50
2555	NYSE	IX	Tue, Mar 24, 2009	17.95	18.88	17.95	18.38
2554	NYSE	IX	Mon, Mar 23, 2009	17.15	18.40	17.15	18.33
2553	NYSE	IX	Fri, Mar 20, 2009	15.22	15.22	14.67	14.91
2552	NYSE	IX	Thu, Mar 19, 2009	16.27	16.27	15.12	15.47
2551	NYSE	IX	Wed, Mar 18, 2009	15.00	15.96	14.52	15.85
2550	NYSE	IX	Tue, Mar 17, 2009	13.75	14.14	13.00	14.00
2549	NYSE	IX	Mon, Mar 16, 2009	11.04	12.25	11.04	11.72
2548	NYSE	IX	Fri, Mar 13, 2009	10.74	10.81	10.36	10.66
2547	NYSE	IX	Thu, Mar 12, 2009	11.00	11.22	10.75	11.18
2546	NYSE	IX	Wed, Mar 11, 2009	10.96	11.26	10.84	11.10
2545	NYSE	IX	Tue, Mar 10, 2009	10.39	11.12	10.39	11.05
2544	NYSE	IX	Mon, Mar 9, 2009	10.38	10.55	9.93	10.34
2543	NYSE	IX	Fri, Mar 6, 2009	10.50	10.65	10.00	10.29
2542	NYSE	IX	Thu, Mar 5, 2009	11.18	11.18	10.23	10.62
2541	NYSE	IX	Wed, Mar 4, 2009	11.67	12.44	11.60	12.15
2540	NYSE	IX	Tue, Mar 3, 2009	11.94	12.25	10.45	10.89
2539	NYSE	IX	Mon, Mar 2, 2009	10.60	10.88	10.23	10.48
2538	NYSE	IX	Fri, Feb 27, 2009	9.68	10.45	9.68	9.88
2537	NYSE	IX	Thu, Feb 26, 2009	11.50	11.99	10.76	11.13
2536	NYSE	IX	Wed, Feb 25, 2009	9.93	10.24	9.50	9.72
2535	NYSE	IX	Tue, Feb 24, 2009	10.11	10.49	9.73	10.28
2534	NYSE	IX	Mon, Feb 23, 2009	11.25	11.45	10.13	10.24
2533	NYSE	IX	Fri, Feb 20, 2009	12.09	12.82	11.82	12.82
2532	NYSE	IX	Thu, Feb 19, 2009	12.64	12.79	12.00	12.11
2531	NYSE	IX	Wed, Feb 18, 2009	12.06	12.95	12.06	12.64
2530	NYSE	IX	Tue, Feb 17, 2009	13.86	13.86	12.69	13.16
2529	NYSE	IX	Fri, Feb 13, 2009	15.30	16.00	14.82	15.16
2528	NYSE	IX	Thu, Feb 12, 2009	16.80	16.80	15.75	16.22
2527	NYSE	IX	Wed, Feb 11, 2009	17.55	17.55	16.89	17.43
2526	NYSE	IX	Tue, Feb 10, 2009	18.04	18.07	16.85	17.11
2525	NYSE	IX	Mon, Feb 9, 2009	20.30	20.69	18.94	19.77
2524	NYSE	IX	Fri, Feb 6, 2009	21.45	21.72	21.18	21.44
2523	NYSE	IX	Thu, Feb 5, 2009	21.75	21.99	20.97	21.27
2522	NYSE	IX	Wed, Feb 4, 2009	22.57	23.22	22.24	22.48
2521	NYSE	IX	Tue, Feb 3, 2009	22.07	22.71	22.05	22.43
2520	NYSE	IX	Mon, Feb 2, 2009	21.74	22.18	21.65	22.07
2519	NYSE	IX	Fri, Jan 30, 2009	23.12	23.12	21.73	21.82
2518	NYSE	IX	Thu, Jan 29, 2009	24.01	24.01	22.82	22.99
2517	NYSE	IX	Wed, Jan 28, 2009	23.82	24.63	23.63	24.17
2516	NYSE	IX	Tue, Jan 27, 2009	23.50	23.54	22.81	23.24
2515	NYSE	IX	Mon, Jan 26, 2009	21.91	22.24	21.69	21.88
2514	NYSE	IX	Fri, Jan 23, 2009	21.28	22.41	21.28	22.40
2513	NYSE	IX	Thu, Jan 22, 2009	22.49	22.79	21.84	22.50
2512	NYSE	IX	Wed, Jan 21, 2009	21.70	22.57	21.41	22.48
2511	NYSE	IX	Tue, Jan 20, 2009	23.40	23.40	21.61	21.72
2510	NYSE	IX	Fri, Jan 16, 2009	25.83	25.88	24.69	25.14
2509	NYSE	IX	Thu, Jan 15, 2009	25.80	25.92	24.81	25.76
2508	NYSE	IX	Wed, Jan 14, 2009	26.02	26.02	24.65	25.11
2507	NYSE	IX	Tue, Jan 13, 2009	25.59	25.59	24.15	24.79
2506	NYSE	IX	Mon, Jan 12, 2009	27.53	27.69	26.55	27.31
2505	NYSE	IX	Fri, Jan 9, 2009	28.89	29.18	27.24	27.53
2504	NYSE	IX	Thu, Jan 8, 2009	29.56	29.84	28.96	29.81
2503	NYSE	IX	Wed, Jan 7, 2009	28.90	29.61	28.84	29.12
2502	NYSE	IX	Tue, Jan 6, 2009	27.43	27.67	27.05	27.31
2501	NYSE	IX	Mon, Jan 5, 2009	27.72	28.60	27.49	27.92
2500	NYSE	IX	Fri, Jan 2, 2009	28.57	29.56	28.47	28.84
2499	NYSE	IX	Wed, Dec 31, 2008	28.11	28.76	28.11	28.42
2498	NYSE	IX	Tue, Dec 30, 2008	25.45	28.52	25.45	28.12
2497	NYSE	IX	Mon, Dec 29, 2008	28.33	28.54	27.73	28.01
2496	NYSE	IX	Fri, Dec 26, 2008	28.94	29.59	28.74	29.04
2495	NYSE	IX	Wed, Dec 24, 2008	27.47	28.01	27.37	27.67
2494	NYSE	IX	Tue, Dec 23, 2008	28.23	28.29	27.00	27.40
2493	NYSE	IX	Mon, Dec 22, 2008	28.85	28.85	27.19	27.84
2492	NYSE	IX	Fri, Dec 19, 2008	29.12	29.79	28.41	28.77
2491	NYSE	IX	Thu, Dec 18, 2008	29.51	30.41	29.36	29.59
2490	NYSE	IX	Wed, Dec 17, 2008	27.90	28.47	27.27	27.97
2489	NYSE	IX	Tue, Dec 16, 2008	28.07	29.66	28.00	29.60
2488	NYSE	IX	Mon, Dec 15, 2008	29.28	29.50	28.60	28.98
2487	NYSE	IX	Fri, Dec 12, 2008	27.95	30.02	27.95	29.79
2486	NYSE	IX	Thu, Dec 11, 2008	27.51	28.45	26.83	27.41
2485	NYSE	IX	Wed, Dec 10, 2008	24.26	26.58	24.26	26.09
2484	NYSE	IX	Tue, Dec 9, 2008	22.87	23.65	22.28	22.81
2483	NYSE	IX	Mon, Dec 8, 2008	23.90	23.90	22.00	23.03
2482	NYSE	IX	Fri, Dec 5, 2008	23.65	26.06	23.05	25.91
2481	NYSE	IX	Thu, Dec 4, 2008	25.90	25.90	23.12	23.49
2480	NYSE	IX	Wed, Dec 3, 2008	28.75	29.30	26.10	28.58
2479	NYSE	IX	Tue, Dec 2, 2008	30.65	32.49	29.89	31.94
2478	NYSE	IX	Mon, Dec 1, 2008	31.10	31.38	29.81	29.95
2477	NYSE	IX	Fri, Nov 28, 2008	30.78	32.47	30.19	31.38
2476	NYSE	IX	Wed, Nov 26, 2008	30.27	31.82	29.40	31.82
2475	NYSE	IX	Tue, Nov 25, 2008	31.39	31.90	29.91	30.95
2474	NYSE	IX	Mon, Nov 24, 2008	29.62	31.08	28.84	30.34
2473	NYSE	IX	Fri, Nov 21, 2008	28.29	28.53	26.59	28.46
2472	NYSE	IX	Thu, Nov 20, 2008	32.39	32.84	30.16	30.62
2471	NYSE	IX	Wed, Nov 19, 2008	38.48	38.48	34.36	34.45
2470	NYSE	IX	Tue, Nov 18, 2008	41.97	41.97	38.24	39.53
2469	NYSE	IX	Mon, Nov 17, 2008	44.84	44.97	43.07	43.07
2468	NYSE	IX	Fri, Nov 14, 2008	49.22	49.75	47.50	47.59
2467	NYSE	IX	Thu, Nov 13, 2008	50.73	53.45	48.06	53.19
2466	NYSE	IX	Wed, Nov 12, 2008	52.56	53.00	50.49	51.08
2465	NYSE	IX	Tue, Nov 11, 2008	58.27	58.27	53.34	54.12
2464	NYSE	IX	Mon, Nov 10, 2008	58.30	58.77	55.97	58.77
2463	NYSE	IX	Fri, Nov 7, 2008	51.95	56.66	51.95	56.66
2462	NYSE	IX	Thu, Nov 6, 2008	53.17	56.08	47.35	48.39
2461	NYSE	IX	Wed, Nov 5, 2008	58.17	58.90	56.08	56.08
2460	NYSE	IX	Tue, Nov 4, 2008	54.86	58.00	54.46	56.56
2459	NYSE	IX	Mon, Nov 3, 2008	51.45	52.88	51.03	52.54
2458	NYSE	IX	Fri, Oct 31, 2008	50.30	52.31	48.97	51.45
2457	NYSE	IX	Thu, Oct 30, 2008	52.74	52.74	50.28	51.36
2456	NYSE	IX	Wed, Oct 29, 2008	49.57	51.45	47.60	48.98
2455	NYSE	IX	Tue, Oct 28, 2008	46.91	51.37	45.16	51.37
2454	NYSE	IX	Mon, Oct 27, 2008	48.13	48.86	45.82	46.21
2453	NYSE	IX	Fri, Oct 24, 2008	58.44	58.51	52.90	54.32
2452	NYSE	IX	Thu, Oct 23, 2008	58.77	60.25	55.40	59.59
2451	NYSE	IX	Wed, Oct 22, 2008	59.36	59.48	55.23	58.13
2450	NYSE	IX	Tue, Oct 21, 2008	62.43	66.15	60.71	61.22
2449	NYSE	IX	Mon, Oct 20, 2008	59.53	62.99	59.23	62.99
2448	NYSE	IX	Fri, Oct 17, 2008	56.33	59.65	55.48	57.10
2447	NYSE	IX	Thu, Oct 16, 2008	54.85	57.20	52.80	56.88
2446	NYSE	IX	Wed, Oct 15, 2008	60.96	61.42	52.85	55.00
2445	NYSE	IX	Tue, Oct 14, 2008	67.13	67.13	59.35	63.67
2444	NYSE	IX	Mon, Oct 13, 2008	56.79	60.49	55.71	60.49
2443	NYSE	IX	Fri, Oct 10, 2008	49.00	52.50	46.27	51.00
2442	NYSE	IX	Thu, Oct 9, 2008	54.85	55.00	51.19	52.30
2441	NYSE	IX	Wed, Oct 8, 2008	47.78	51.30	47.06	50.50
2440	NYSE	IX	Tue, Oct 7, 2008	50.86	52.00	47.20	48.20
2439	NYSE	IX	Mon, Oct 6, 2008	49.60	49.60	44.03	46.23
2438	NYSE	IX	Fri, Oct 3, 2008	53.58	55.33	51.97	51.97
2437	NYSE	IX	Thu, Oct 2, 2008	57.62	58.30	54.23	54.59
2436	NYSE	IX	Wed, Oct 1, 2008	58.00	59.40	56.00	59.32
2435	NYSE	IX	Tue, Sep 30, 2008	60.14	63.99	60.14	62.31
2434	NYSE	IX	Mon, Sep 29, 2008	68.03	68.03	55.37	57.29
2433	NYSE	IX	Fri, Sep 26, 2008	64.90	68.27	64.90	67.68
2432	NYSE	IX	Thu, Sep 25, 2008	65.14	69.76	65.14	66.90
2431	NYSE	IX	Wed, Sep 24, 2008	66.30	71.79	65.89	71.00
2430	NYSE	IX	Tue, Sep 23, 2008	63.54	65.25	63.31	65.01
2429	NYSE	IX	Mon, Sep 22, 2008	66.78	66.95	64.50	64.55
2428	NYSE	IX	Fri, Sep 19, 2008	70.00	70.00	61.68	63.49
2427	NYSE	IX	Thu, Sep 18, 2008	57.08	61.59	54.13	61.03
2426	NYSE	IX	Wed, Sep 17, 2008	57.61	59.81	56.47	56.47
2425	NYSE	IX	Tue, Sep 16, 2008	60.45	62.04	58.84	62.04
2424	NYSE	IX	Mon, Sep 15, 2008	64.70	66.85	62.60	62.91
2423	NYSE	IX	Fri, Sep 12, 2008	68.25	70.04	67.75	69.13
2422	NYSE	IX	Thu, Sep 11, 2008	61.93	63.76	61.47	63.76
2421	NYSE	IX	Wed, Sep 10, 2008	63.84	65.13	63.29	63.89
2420	NYSE	IX	Tue, Sep 9, 2008	59.67	60.39	58.35	58.35
2419	NYSE	IX	Mon, Sep 8, 2008	62.57	63.87	61.42	62.19
2418	NYSE	IX	Fri, Sep 5, 2008	55.00	56.15	54.55	56.11
2417	NYSE	IX	Thu, Sep 4, 2008	58.36	58.36	56.05	56.05
2416	NYSE	IX	Wed, Sep 3, 2008	59.73	60.38	59.23	60.38
2415	NYSE	IX	Tue, Sep 2, 2008	62.00	62.43	61.13	61.59
2414	NYSE	IX	Fri, Aug 29, 2008	60.62	61.49	60.62	61.44
2413	NYSE	IX	Thu, Aug 28, 2008	59.60	60.63	59.60	60.63
2412	NYSE	IX	Wed, Aug 27, 2008	59.00	60.02	58.93	60.02
2411	NYSE	IX	Tue, Aug 26, 2008	59.37	60.33	59.37	60.04
2410	NYSE	IX	Mon, Aug 25, 2008	60.98	61.52	59.81	60.12
2409	NYSE	IX	Fri, Aug 22, 2008	59.70	60.48	59.37	60.42
2408	NYSE	IX	Thu, Aug 21, 2008	59.90	60.31	59.44	60.20
2407	NYSE	IX	Wed, Aug 20, 2008	60.27	61.55	60.27	61.55
2406	NYSE	IX	Tue, Aug 19, 2008	60.18	60.20	58.88	59.35
2405	NYSE	IX	Mon, Aug 18, 2008	62.20	62.21	60.77	61.35
2404	NYSE	IX	Fri, Aug 15, 2008	60.05	61.35	59.98	60.41
2403	NYSE	IX	Thu, Aug 14, 2008	62.76	62.76	60.51	61.11
2402	NYSE	IX	Wed, Aug 13, 2008	63.35	63.35	61.88	62.61
2401	NYSE	IX	Tue, Aug 12, 2008	65.20	66.12	64.91	65.39
2400	NYSE	IX	Mon, Aug 11, 2008	66.66	66.66	65.10	65.78
2399	NYSE	IX	Fri, Aug 8, 2008	65.56	67.94	65.56	67.80
2398	NYSE	IX	Thu, Aug 7, 2008	70.00	70.01	67.80	68.21
2397	NYSE	IX	Wed, Aug 6, 2008	70.89	71.14	70.10	70.65
2396	NYSE	IX	Tue, Aug 5, 2008	71.85	72.82	71.08	72.68
2395	NYSE	IX	Mon, Aug 4, 2008	69.80	72.49	67.18	70.12
2394	NYSE	IX	Fri, Aug 1, 2008	73.40	73.40	71.29	72.15
2393	NYSE	IX	Thu, Jul 31, 2008	75.78	77.00	75.22	75.22
2392	NYSE	IX	Wed, Jul 30, 2008	77.26	78.13	76.35	78.12
2391	NYSE	IX	Tue, Jul 29, 2008	74.64	77.17	74.46	77.00
2390	NYSE	IX	Mon, Jul 28, 2008	76.89	77.29	74.24	74.50
2389	NYSE	IX	Fri, Jul 25, 2008	76.17	76.42	74.69	75.26
2388	NYSE	IX	Thu, Jul 24, 2008	80.21	81.60	77.39	77.90
2387	NYSE	IX	Wed, Jul 23, 2008	76.41	80.08	76.41	78.74
2386	NYSE	IX	Tue, Jul 22, 2008	71.13	75.17	70.36	75.17
2385	NYSE	IX	Mon, Jul 21, 2008	72.67	72.67	71.42	72.00
2384	NYSE	IX	Fri, Jul 18, 2008	71.94	71.95	70.47	71.28
2383	NYSE	IX	Thu, Jul 17, 2008	71.95	74.64	67.50	73.00
2382	NYSE	IX	Wed, Jul 16, 2008	69.82	72.06	69.04	71.90
2381	NYSE	IX	Tue, Jul 15, 2008	67.38	68.54	64.21	66.40
2380	NYSE	IX	Mon, Jul 14, 2008	72.10	73.02	70.00	70.10
2379	NYSE	IX	Fri, Jul 11, 2008	68.20	68.97	66.99	67.72
2378	NYSE	IX	Thu, Jul 10, 2008	70.07	73.81	70.07	71.41
2377	NYSE	IX	Wed, Jul 9, 2008	70.96	71.37	68.57	68.81
2376	NYSE	IX	Tue, Jul 8, 2008	67.84	69.27	67.63	69.07
2375	NYSE	IX	Mon, Jul 7, 2008	71.51	71.92	68.97	69.47
2374	NYSE	IX	Thu, Jul 3, 2008	67.76	70.29	66.99	69.80
2373	NYSE	IX	Wed, Jul 2, 2008	69.95	70.78	64.68	66.34
2372	NYSE	IX	Tue, Jul 1, 2008	69.60	71.00	69.04	70.80
2371	NYSE	IX	Mon, Jun 30, 2008	71.35	72.42	71.12	72.13
2370	NYSE	IX	Fri, Jun 27, 2008	72.64	73.06	71.85	72.00
2369	NYSE	IX	Thu, Jun 26, 2008	74.72	75.07	73.42	73.43
2368	NYSE	IX	Wed, Jun 25, 2008	77.10	77.94	76.40	76.82
2367	NYSE	IX	Tue, Jun 24, 2008	77.35	78.05	76.95	77.50
2366	NYSE	IX	Mon, Jun 23, 2008	80.70	80.87	79.24	79.24
2365	NYSE	IX	Fri, Jun 20, 2008	80.51	81.07	79.53	79.54
2364	NYSE	IX	Thu, Jun 19, 2008	83.37	84.04	82.49	83.47
2363	NYSE	IX	Wed, Jun 18, 2008	84.69	86.02	84.68	85.28
2362	NYSE	IX	Tue, Jun 17, 2008	88.25	88.25	86.22	86.48
2361	NYSE	IX	Mon, Jun 16, 2008	86.93	87.77	86.58	87.73
2360	NYSE	IX	Fri, Jun 13, 2008	84.57	85.12	83.91	84.85
2359	NYSE	IX	Thu, Jun 12, 2008	85.12	85.72	84.20	84.68
2358	NYSE	IX	Wed, Jun 11, 2008	87.73	87.73	85.00	85.48
2357	NYSE	IX	Tue, Jun 10, 2008	89.64	89.95	88.59	89.64
2356	NYSE	IX	Mon, Jun 9, 2008	94.30	94.30	92.26	92.78
2355	NYSE	IX	Fri, Jun 6, 2008	96.08	96.28	93.71	93.71
2354	NYSE	IX	Thu, Jun 5, 2008	96.90	98.13	96.14	98.03
2353	NYSE	IX	Wed, Jun 4, 2008	98.40	99.46	98.40	98.79
2352	NYSE	IX	Tue, Jun 3, 2008	95.69	96.92	94.99	95.19
2351	NYSE	IX	Mon, Jun 2, 2008	93.61	93.70	92.32	93.06
2350	NYSE	IX	Fri, May 30, 2008	94.30	94.75	94.07	94.67
2349	NYSE	IX	Thu, May 29, 2008	90.27	91.50	90.23	91.50
2348	NYSE	IX	Wed, May 28, 2008	89.32	91.92	88.80	90.75
2347	NYSE	IX	Tue, May 27, 2008	86.27	87.47	86.01	87.27
2346	NYSE	IX	Fri, May 23, 2008	87.11	87.35	85.85	86.64
2345	NYSE	IX	Thu, May 22, 2008	86.40	88.34	86.40	88.12
2344	NYSE	IX	Wed, May 21, 2008	87.45	87.45	84.14	84.55
2343	NYSE	IX	Tue, May 20, 2008	88.80	88.99	87.99	88.66
2342	NYSE	IX	Mon, May 19, 2008	88.91	90.10	88.52	88.53
2341	NYSE	IX	Fri, May 16, 2008	91.50	91.50	90.37	90.42
2340	NYSE	IX	Thu, May 15, 2008	91.77	92.01	90.89	91.91
2339	NYSE	IX	Wed, May 14, 2008	91.76	92.37	90.83	91.57
2338	NYSE	IX	Tue, May 13, 2008	90.68	91.06	90.20	90.79
2337	NYSE	IX	Mon, May 12, 2008	87.30	90.79	85.67	90.65
2336	NYSE	IX	Fri, May 9, 2008	85.82	88.44	84.83	85.20
2335	NYSE	IX	Thu, May 8, 2008	88.43	88.56	86.81	87.37
2334	NYSE	IX	Wed, May 7, 2008	93.49	93.66	90.62	91.23
2333	NYSE	IX	Tue, May 6, 2008	94.29	96.20	93.64	95.93
2332	NYSE	IX	Mon, May 5, 2008	95.83	95.90	94.64	95.34
2331	NYSE	IX	Fri, May 2, 2008	94.94	96.03	94.44	96.02
2330	NYSE	IX	Thu, May 1, 2008	89.69	91.50	89.34	91.33
2329	NYSE	IX	Wed, Apr 30, 2008	90.43	91.54	89.83	90.76
2328	NYSE	IX	Tue, Apr 29, 2008	91.32	91.90	91.01	91.33
2327	NYSE	IX	Mon, Apr 28, 2008	86.60	91.87	86.60	91.32
2326	NYSE	IX	Fri, Apr 25, 2008	84.50	84.70	83.82	84.59
2325	NYSE	IX	Thu, Apr 24, 2008	81.87	82.50	80.72	82.01
2324	NYSE	IX	Wed, Apr 23, 2008	83.99	84.08	82.91	83.70
2323	NYSE	IX	Tue, Apr 22, 2008	82.55	82.80	81.37	81.57
2322	NYSE	IX	Mon, Apr 21, 2008	86.00	86.00	84.51	85.52
2321	NYSE	IX	Fri, Apr 18, 2008	86.39	86.52	84.41	85.51
2320	NYSE	IX	Thu, Apr 17, 2008	85.79	85.90	84.80	85.78
2319	NYSE	IX	Wed, Apr 16, 2008	83.04	85.07	83.04	84.85
2318	NYSE	IX	Tue, Apr 15, 2008	79.50	80.14	78.63	80.14
2317	NYSE	IX	Mon, Apr 14, 2008	77.28	77.28	75.70	76.17
2316	NYSE	IX	Fri, Apr 11, 2008	77.51	78.48	76.38	77.50
2315	NYSE	IX	Thu, Apr 10, 2008	79.07	79.07	74.23	74.65
2314	NYSE	IX	Wed, Apr 9, 2008	77.76	77.76	76.39	76.40
2313	NYSE	IX	Tue, Apr 8, 2008	81.77	82.05	80.74	81.05
2312	NYSE	IX	Mon, Apr 7, 2008	82.46	83.52	81.86	82.37
2311	NYSE	IX	Fri, Apr 4, 2008	81.75	82.49	80.69	81.03
2310	NYSE	IX	Thu, Apr 3, 2008	77.98	79.23	77.87	78.68
2309	NYSE	IX	Wed, Apr 2, 2008	77.27	79.33	77.09	77.64
2308	NYSE	IX	Tue, Apr 1, 2008	73.69	74.40	73.19	74.30
2307	NYSE	IX	Mon, Mar 31, 2008	67.87	68.65	67.76	68.36
2306	NYSE	IX	Fri, Mar 28, 2008	69.12	70.84	69.12	69.30
2305	NYSE	IX	Thu, Mar 27, 2008	70.81	70.81	68.71	69.00
2304	NYSE	IX	Wed, Mar 26, 2008	71.26	72.15	70.00	72.00
2303	NYSE	IX	Tue, Mar 25, 2008	72.07	72.07	69.95	71.26
2302	NYSE	IX	Mon, Mar 24, 2008	73.02	75.24	72.00	73.23
2301	NYSE	IX	Thu, Mar 20, 2008	65.82	67.12	64.86	67.00
2300	NYSE	IX	Wed, Mar 19, 2008	66.56	67.36	64.77	65.90
2299	NYSE	IX	Tue, Mar 18, 2008	63.91	66.56	63.91	66.56
2298	NYSE	IX	Mon, Mar 17, 2008	64.32	64.32	60.48	61.00
2297	NYSE	IX	Fri, Mar 14, 2008	64.43	64.43	62.75	62.75
2296	NYSE	IX	Thu, Mar 13, 2008	65.00	65.00	62.66	64.51
2295	NYSE	IX	Wed, Mar 12, 2008	67.96	68.10	66.81	67.00
2294	NYSE	IX	Tue, Mar 11, 2008	67.11	68.36	66.18	68.17
2293	NYSE	IX	Mon, Mar 10, 2008	67.81	68.87	65.60	67.60
2292	NYSE	IX	Fri, Mar 7, 2008	70.00	71.55	69.55	71.01
2291	NYSE	IX	Thu, Mar 6, 2008	73.60	73.60	71.78	71.78
2290	NYSE	IX	Wed, Mar 5, 2008	73.63	74.73	72.91	73.60
2289	NYSE	IX	Tue, Mar 4, 2008	73.82	73.82	71.87	73.12
2288	NYSE	IX	Mon, Mar 3, 2008	74.93	75.18	73.82	74.90
2287	NYSE	IX	Fri, Feb 29, 2008	76.23	76.23	74.02	74.24
2286	NYSE	IX	Thu, Feb 28, 2008	79.21	79.50	78.02	78.05
2285	NYSE	IX	Wed, Feb 27, 2008	75.11	76.47	74.25	75.60
2284	NYSE	IX	Tue, Feb 26, 2008	74.60	75.98	74.22	75.71
2283	NYSE	IX	Mon, Feb 25, 2008	72.94	74.33	71.98	73.77
2282	NYSE	IX	Fri, Feb 22, 2008	68.61	69.23	67.26	69.23
2281	NYSE	IX	Thu, Feb 21, 2008	69.76	69.98	68.40	68.40
2280	NYSE	IX	Wed, Feb 20, 2008	68.22	69.73	67.70	69.73
2279	NYSE	IX	Tue, Feb 19, 2008	70.42	70.91	69.42	69.77
2278	NYSE	IX	Fri, Feb 15, 2008	69.28	69.28	67.91	68.69
2277	NYSE	IX	Thu, Feb 14, 2008	72.30	72.76	70.48	70.94
2276	NYSE	IX	Wed, Feb 13, 2008	68.40	69.03	67.45	68.90
2275	NYSE	IX	Tue, Feb 12, 2008	68.10	68.83	67.21	67.72
2274	NYSE	IX	Mon, Feb 11, 2008	67.89	68.67	67.23	68.51
2273	NYSE	IX	Fri, Feb 8, 2008	67.75	68.36	67.18	67.90
2272	NYSE	IX	Thu, Feb 7, 2008	71.59	72.27	70.79	71.66
2271	NYSE	IX	Wed, Feb 6, 2008	74.89	74.89	70.50	70.50
2270	NYSE	IX	Tue, Feb 5, 2008	82.46	82.46	77.94	78.25
2269	NYSE	IX	Mon, Feb 4, 2008	89.50	89.50	86.80	87.64
2268	NYSE	IX	Fri, Feb 1, 2008	85.69	88.80	85.69	88.69
2267	NYSE	IX	Thu, Jan 31, 2008	82.56	85.49	82.20	82.83
2266	NYSE	IX	Wed, Jan 30, 2008	85.50	87.15	84.13	84.64
2265	NYSE	IX	Tue, Jan 29, 2008	86.28	86.85	85.10	86.85
2264	NYSE	IX	Mon, Jan 28, 2008	85.83	87.43	83.50	87.43
2263	NYSE	IX	Fri, Jan 25, 2008	87.99	89.94	85.46	86.60
2262	NYSE	IX	Thu, Jan 24, 2008	77.72	80.71	77.72	80.71
2261	NYSE	IX	Wed, Jan 23, 2008	72.00	76.88	70.18	75.49
2260	NYSE	IX	Tue, Jan 22, 2008	70.50	74.95	70.38	74.83
2259	NYSE	IX	Fri, Jan 18, 2008	74.98	76.44	74.13	76.44
2258	NYSE	IX	Thu, Jan 17, 2008	76.00	77.41	73.43	73.51
2257	NYSE	IX	Wed, Jan 16, 2008	71.23	72.68	70.58	71.32
2256	NYSE	IX	Tue, Jan 15, 2008	72.36	72.44	70.13	70.77
2255	NYSE	IX	Mon, Jan 14, 2008	77.00	77.00	74.76	75.43
2254	NYSE	IX	Fri, Jan 11, 2008	73.94	75.41	73.26	74.48
2253	NYSE	IX	Thu, Jan 10, 2008	77.39	79.70	76.75	78.78
2252	NYSE	IX	Wed, Jan 9, 2008	79.50	80.31	78.11	79.93
2251	NYSE	IX	Tue, Jan 8, 2008	79.42	80.37	77.52	77.89
2250	NYSE	IX	Mon, Jan 7, 2008	80.00	80.00	78.17	79.34
2249	NYSE	IX	Fri, Jan 4, 2008	82.00	82.16	80.24	80.76
2248	NYSE	IX	Thu, Jan 3, 2008	83.84	84.67	83.50	83.98
2247	NYSE	IX	Wed, Jan 2, 2008	85.16	85.16	83.76	84.10
2246	NYSE	IX	Mon, Dec 31, 2007	82.87	84.79	82.87	84.79
2245	NYSE	IX	Fri, Dec 28, 2007	86.48	86.48	83.75	84.14
2244	NYSE	IX	Thu, Dec 27, 2007	82.87	83.74	82.49	82.78
2243	NYSE	IX	Wed, Dec 26, 2007	84.11	85.33	84.11	84.57
2242	NYSE	IX	Mon, Dec 24, 2007	83.30	85.42	83.30	84.29
2241	NYSE	IX	Fri, Dec 21, 2007	82.48	84.00	81.76	83.86
2240	NYSE	IX	Thu, Dec 20, 2007	87.63	87.65	85.93	86.65
2239	NYSE	IX	Wed, Dec 19, 2007	87.40	89.14	86.58	88.39
2238	NYSE	IX	Tue, Dec 18, 2007	86.57	91.99	84.46	86.38
2237	NYSE	IX	Mon, Dec 17, 2007	87.20	88.39	85.66	86.90
2236	NYSE	IX	Fri, Dec 14, 2007	91.12	91.84	88.96	89.37
2235	NYSE	IX	Thu, Dec 13, 2007	101.49	101.49	92.04	93.92
2234	NYSE	IX	Wed, Dec 12, 2007	103.10	105.19	99.32	101.41
2233	NYSE	IX	Tue, Dec 11, 2007	103.79	105.00	97.50	100.25
2232	NYSE	IX	Mon, Dec 10, 2007	99.22	100.41	98.53	100.04
2231	NYSE	IX	Fri, Dec 7, 2007	100.41	101.15	99.81	100.65
2230	NYSE	IX	Thu, Dec 6, 2007	97.17	98.07	96.35	97.51
2229	NYSE	IX	Wed, Dec 5, 2007	95.85	96.50	94.93	95.56
2228	NYSE	IX	Tue, Dec 4, 2007	93.42	94.00	92.29	92.91
2227	NYSE	IX	Mon, Dec 3, 2007	99.35	100.18	97.73	97.87
2226	NYSE	IX	Fri, Nov 30, 2007	105.38	105.91	101.39	101.54
2225	NYSE	IX	Thu, Nov 29, 2007	99.01	99.99	98.02	98.51
2224	NYSE	IX	Wed, Nov 28, 2007	94.25	96.17	94.06	96.00
2223	NYSE	IX	Tue, Nov 27, 2007	91.47	92.02	90.32	90.65
2222	NYSE	IX	Mon, Nov 26, 2007	89.45	90.96	87.08	87.58
2221	NYSE	IX	Fri, Nov 23, 2007	87.68	88.16	87.22	88.00
2220	NYSE	IX	Wed, Nov 21, 2007	83.72	84.75	82.89	84.14
2219	NYSE	IX	Tue, Nov 20, 2007	86.50	88.35	85.53	87.00
2218	NYSE	IX	Mon, Nov 19, 2007	85.51	85.96	84.45	84.76
2217	NYSE	IX	Fri, Nov 16, 2007	87.86	88.86	86.61	87.31
2216	NYSE	IX	Thu, Nov 15, 2007	90.34	90.66	88.23	88.88
2215	NYSE	IX	Wed, Nov 14, 2007	92.25	93.22	91.54	91.80
2214	NYSE	IX	Tue, Nov 13, 2007	88.00	90.00	87.69	89.35
2213	NYSE	IX	Mon, Nov 12, 2007	84.20	85.58	83.38	83.38
2212	NYSE	IX	Fri, Nov 9, 2007	83.17	86.09	83.17	84.86
2211	NYSE	IX	Thu, Nov 8, 2007	89.51	90.08	86.59	87.39
2210	NYSE	IX	Wed, Nov 7, 2007	93.42	93.42	87.28	88.10
2209	NYSE	IX	Tue, Nov 6, 2007	98.76	99.25	96.20	97.65
2208	NYSE	IX	Mon, Nov 5, 2007	90.82	97.31	90.82	96.76
2207	NYSE	IX	Fri, Nov 2, 2007	98.72	98.72	95.30	96.61
2206	NYSE	IX	Thu, Nov 1, 2007	101.76	102.04	99.07	99.82
2205	NYSE	IX	Wed, Oct 31, 2007	101.80	103.25	100.44	103.25
2204	NYSE	IX	Tue, Oct 30, 2007	102.50	102.52	101.41	101.60
2203	NYSE	IX	Mon, Oct 29, 2007	100.98	100.99	100.27	100.99
2202	NYSE	IX	Fri, Oct 26, 2007	99.56	100.22	98.51	100.00
2201	NYSE	IX	Thu, Oct 25, 2007	97.80	98.49	96.61	97.66
2200	NYSE	IX	Wed, Oct 24, 2007	102.03	102.24	99.33	101.73
2199	NYSE	IX	Tue, Oct 23, 2007	105.45	105.45	103.95	105.36
2198	NYSE	IX	Mon, Oct 22, 2007	106.50	106.50	102.36	103.92
2197	NYSE	IX	Fri, Oct 19, 2007	107.21	107.66	105.01	105.08
2196	NYSE	IX	Thu, Oct 18, 2007	105.08	106.46	105.08	106.46
2195	NYSE	IX	Wed, Oct 17, 2007	106.39	106.49	104.13	105.78
2194	NYSE	IX	Tue, Oct 16, 2007	107.30	107.91	106.25	106.51
2193	NYSE	IX	Mon, Oct 15, 2007	114.92	114.99	113.11	114.62
2192	NYSE	IX	Fri, Oct 12, 2007	116.15	117.02	115.70	116.25
2191	NYSE	IX	Thu, Oct 11, 2007	119.28	119.28	117.11	117.82
2190	NYSE	IX	Wed, Oct 10, 2007	120.04	121.62	119.25	120.82
2189	NYSE	IX	Tue, Oct 9, 2007	119.37	120.04	119.00	120.04
2188	NYSE	IX	Mon, Oct 8, 2007	122.70	122.76	121.76	122.76
2187	NYSE	IX	Fri, Oct 5, 2007	122.75	123.97	121.64	123.53
2186	NYSE	IX	Thu, Oct 4, 2007	120.24	120.94	119.75	120.60
2185	NYSE	IX	Wed, Oct 3, 2007	116.94	118.50	116.42	116.60
2184	NYSE	IX	Tue, Oct 2, 2007	114.22	114.95	113.61	114.30
2183	NYSE	IX	Mon, Oct 1, 2007	111.00	113.47	110.85	112.88
2182	NYSE	IX	Fri, Sep 28, 2007	112.66	114.93	112.66	113.35
2181	NYSE	IX	Thu, Sep 27, 2007	112.35	115.34	112.35	115.18
2180	NYSE	IX	Wed, Sep 26, 2007	105.32	106.84	104.64	105.70
2179	NYSE	IX	Tue, Sep 25, 2007	103.21	105.11	102.77	103.73
2178	NYSE	IX	Mon, Sep 24, 2007	100.06	100.14	98.84	99.59
2177	NYSE	IX	Fri, Sep 21, 2007	100.00	100.41	99.07	100.06
2176	NYSE	IX	Thu, Sep 20, 2007	103.60	103.61	101.90	102.27
2175	NYSE	IX	Wed, Sep 19, 2007	106.00	107.72	106.00	106.70
2174	NYSE	IX	Tue, Sep 18, 2007	100.90	102.60	99.06	102.60
2173	NYSE	IX	Mon, Sep 17, 2007	99.22	99.22	97.34	98.63
2172	NYSE	IX	Fri, Sep 14, 2007	99.14	99.81	98.01	99.14
2171	NYSE	IX	Thu, Sep 13, 2007	100.89	102.21	99.93	100.71
2170	NYSE	IX	Wed, Sep 12, 2007	101.39	103.38	101.39	101.66
2169	NYSE	IX	Tue, Sep 11, 2007	97.58	99.04	97.58	98.88
2168	NYSE	IX	Mon, Sep 10, 2007	95.62	96.83	95.02	95.83
2167	NYSE	IX	Fri, Sep 7, 2007	96.90	98.70	96.90	97.72
2166	NYSE	IX	Thu, Sep 6, 2007	98.61	98.61	96.79	97.81
2165	NYSE	IX	Wed, Sep 5, 2007	102.49	102.49	100.84	101.30
2164	NYSE	IX	Tue, Sep 4, 2007	105.78	107.29	105.68	106.90
2163	NYSE	IX	Fri, Aug 31, 2007	107.00	107.14	105.96	106.29
2162	NYSE	IX	Thu, Aug 30, 2007	100.39	103.00	98.13	102.15
2161	NYSE	IX	Wed, Aug 29, 2007	100.21	101.65	99.19	101.28
2160	NYSE	IX	Tue, Aug 28, 2007	101.24	101.29	98.50	99.02
2159	NYSE	IX	Mon, Aug 27, 2007	103.20	103.63	102.41	102.51
2158	NYSE	IX	Fri, Aug 24, 2007	106.50	108.19	104.20	107.50
2157	NYSE	IX	Thu, Aug 23, 2007	110.32	111.38	109.75	110.55
2156	NYSE	IX	Wed, Aug 22, 2007	109.81	110.95	108.50	110.01
2155	NYSE	IX	Tue, Aug 21, 2007	105.00	109.52	105.00	108.11
2154	NYSE	IX	Mon, Aug 20, 2007	105.20	105.93	103.85	104.72
2153	NYSE	IX	Fri, Aug 17, 2007	109.00	111.15	107.00	108.80
2152	NYSE	IX	Thu, Aug 16, 2007	101.76	102.09	97.62	101.50
2151	NYSE	IX	Wed, Aug 15, 2007	99.00	101.23	98.40	98.90
2150	NYSE	IX	Tue, Aug 14, 2007	106.00	106.54	103.49	105.91
2149	NYSE	IX	Mon, Aug 13, 2007	104.42	104.70	103.17	103.73
2148	NYSE	IX	Fri, Aug 10, 2007	109.00	109.18	106.60	107.53
2147	NYSE	IX	Thu, Aug 9, 2007	118.84	119.64	116.00	117.03
2146	NYSE	IX	Wed, Aug 8, 2007	120.41	122.06	119.97	119.97
2145	NYSE	IX	Tue, Aug 7, 2007	116.75	119.45	116.31	118.34
2144	NYSE	IX	Mon, Aug 6, 2007	119.26	120.19	118.25	120.14
2143	NYSE	IX	Fri, Aug 3, 2007	119.77	120.76	118.98	119.50
2142	NYSE	IX	Thu, Aug 2, 2007	117.00	118.92	116.80	118.00
2141	NYSE	IX	Wed, Aug 1, 2007	115.97	116.11	113.10	116.11
2140	NYSE	IX	Tue, Jul 31, 2007	121.70	123.16	120.20	121.14
2139	NYSE	IX	Mon, Jul 30, 2007	119.84	124.79	119.84	122.98
2138	NYSE	IX	Fri, Jul 27, 2007	120.32	120.75	118.75	119.09
2137	NYSE	IX	Thu, Jul 26, 2007	123.50	123.77	119.53	122.66
2136	NYSE	IX	Wed, Jul 25, 2007	125.74	125.74	123.06	124.29
2135	NYSE	IX	Tue, Jul 24, 2007	125.70	126.74	124.52	125.09
2134	NYSE	IX	Mon, Jul 23, 2007	126.85	126.95	125.50	126.03
2133	NYSE	IX	Fri, Jul 20, 2007	125.80	127.00	124.10	126.04
2132	NYSE	IX	Thu, Jul 19, 2007	125.82	126.64	124.69	125.50
2131	NYSE	IX	Wed, Jul 18, 2007	124.82	126.29	123.95	126.29
2130	NYSE	IX	Tue, Jul 17, 2007	126.51	126.87	125.63	125.75
2129	NYSE	IX	Mon, Jul 16, 2007	128.05	129.19	127.51	127.81
2128	NYSE	IX	Fri, Jul 13, 2007	127.06	128.76	126.78	128.71
2127	NYSE	IX	Thu, Jul 12, 2007	124.68	126.46	123.83	126.46
2126	NYSE	IX	Wed, Jul 11, 2007	127.18	127.64	126.62	127.26
2125	NYSE	IX	Tue, Jul 10, 2007	130.50	132.06	129.52	129.99
2124	NYSE	IX	Mon, Jul 9, 2007	131.68	132.02	131.19	131.28
2123	NYSE	IX	Fri, Jul 6, 2007	132.95	134.19	132.27	133.35
2122	NYSE	IX	Thu, Jul 5, 2007	135.38	135.39	134.78	135.14
2121	NYSE	IX	Tue, Jul 3, 2007	136.00	136.00	135.22	135.42
2120	NYSE	IX	Mon, Jul 2, 2007	135.50	136.70	135.25	136.65
2119	NYSE	IX	Fri, Jun 29, 2007	131.69	136.15	131.69	133.24
2118	NYSE	IX	Thu, Jun 28, 2007	130.05	137.00	130.05	131.64
2117	NYSE	IX	Wed, Jun 27, 2007	127.40	130.80	127.09	130.21
2116	NYSE	IX	Tue, Jun 26, 2007	130.82	133.00	130.25	131.53
2115	NYSE	IX	Mon, Jun 25, 2007	127.42	128.77	126.00	126.39
2114	NYSE	IX	Fri, Jun 22, 2007	126.20	128.15	125.77	127.26
2113	NYSE	IX	Thu, Jun 21, 2007	130.50	136.00	128.75	131.61
2112	NYSE	IX	Wed, Jun 20, 2007	127.00	127.22	124.65	125.80
2111	NYSE	IX	Tue, Jun 19, 2007	128.76	130.09	128.11	128.65
2110	NYSE	IX	Mon, Jun 18, 2007	129.44	129.47	128.50	128.72
2109	NYSE	IX	Fri, Jun 15, 2007	128.70	130.21	128.70	129.50
2108	NYSE	IX	Thu, Jun 14, 2007	128.32	129.02	128.00	128.70
2107	NYSE	IX	Wed, Jun 13, 2007	129.78	130.00	129.01	129.70
2106	NYSE	IX	Tue, Jun 12, 2007	130.25	131.99	129.70	130.47
2105	NYSE	IX	Mon, Jun 11, 2007	133.05	133.61	132.64	132.99
2104	NYSE	IX	Fri, Jun 8, 2007	131.50	133.81	131.50	133.64
2103	NYSE	IX	Thu, Jun 7, 2007	133.00	133.35	132.30	132.30
2102	NYSE	IX	Wed, Jun 6, 2007	133.61	133.61	131.27	131.79
2101	NYSE	IX	Tue, Jun 5, 2007	134.44	134.44	133.46	133.60
2100	NYSE	IX	Mon, Jun 4, 2007	134.20	135.80	134.20	134.80
2099	NYSE	IX	Fri, Jun 1, 2007	136.70	137.69	135.38	136.17
2098	NYSE	IX	Thu, May 31, 2007	135.40	136.47	134.01	135.74
2097	NYSE	IX	Wed, May 30, 2007	132.74	134.51	131.82	134.40
2096	NYSE	IX	Tue, May 29, 2007	133.95	134.30	133.50	133.67
2095	NYSE	IX	Fri, May 25, 2007	132.77	135.70	132.50	134.30
2094	NYSE	IX	Thu, May 24, 2007	132.80	133.30	131.91	132.75
2093	NYSE	IX	Wed, May 23, 2007	129.00	131.23	128.57	129.35
2092	NYSE	IX	Tue, May 22, 2007	132.50	134.58	132.50	134.18
2091	NYSE	IX	Mon, May 21, 2007	130.00	136.00	128.75	131.68
2090	NYSE	IX	Fri, May 18, 2007	138.56	138.56	136.00	136.64
2089	NYSE	IX	Thu, May 17, 2007	138.37	138.77	138.00	138.27
2088	NYSE	IX	Wed, May 16, 2007	141.00	141.43	140.64	140.92
2087	NYSE	IX	Tue, May 15, 2007	142.20	142.54	141.30	141.62
2086	NYSE	IX	Mon, May 14, 2007	143.40	144.11	142.79	143.94
2085	NYSE	IX	Fri, May 11, 2007	142.24	144.79	142.24	144.79
2084	NYSE	IX	Thu, May 10, 2007	141.50	143.71	141.20	141.21
2083	NYSE	IX	Wed, May 9, 2007	141.70	144.00	141.70	143.11
2082	NYSE	IX	Tue, May 8, 2007	139.70	141.02	139.62	140.81
2081	NYSE	IX	Mon, May 7, 2007	138.51	141.00	138.51	139.00
2080	NYSE	IX	Fri, May 4, 2007	138.11	139.37	138.11	138.39
2079	NYSE	IX	Thu, May 3, 2007	137.50	139.13	137.37	139.10
2078	NYSE	IX	Wed, May 2, 2007	135.54	144.30	135.54	138.98
2077	NYSE	IX	Tue, May 1, 2007	133.35	133.99	132.21	133.90
2076	NYSE	IX	Mon, Apr 30, 2007	134.50	135.90	134.50	135.28
2075	NYSE	IX	Fri, Apr 27, 2007	134.29	135.23	134.29	135.22
2074	NYSE	IX	Thu, Apr 26, 2007	133.21	133.77	132.81	133.25
2073	NYSE	IX	Wed, Apr 25, 2007	136.24	137.04	135.91	137.04
2072	NYSE	IX	Tue, Apr 24, 2007	136.00	137.64	135.71	136.59
2071	NYSE	IX	Mon, Apr 23, 2007	136.10	136.37	135.41	135.41
2070	NYSE	IX	Fri, Apr 20, 2007	135.66	136.96	135.29	136.96
2069	NYSE	IX	Thu, Apr 19, 2007	133.80	137.36	133.80	136.29
2068	NYSE	IX	Wed, Apr 18, 2007	135.00	136.01	134.32	134.85
2067	NYSE	IX	Tue, Apr 17, 2007	128.82	129.09	128.33	128.96
2066	NYSE	IX	Mon, Apr 16, 2007	131.00	132.39	131.00	132.18
2065	NYSE	IX	Fri, Apr 13, 2007	132.26	132.90	132.22	132.90
2064	NYSE	IX	Thu, Apr 12, 2007	131.00	132.89	130.64	132.67
2063	NYSE	IX	Wed, Apr 11, 2007	133.77	133.77	131.50	132.62
2062	NYSE	IX	Tue, Apr 10, 2007	133.22	135.40	133.22	134.45
2061	NYSE	IX	Mon, Apr 9, 2007	132.64	133.15	132.63	132.84
2060	NYSE	IX	Thu, Apr 5, 2007	132.36	132.76	132.01	132.64
2059	NYSE	IX	Wed, Apr 4, 2007	132.08	132.47	131.99	132.04
2058	NYSE	IX	Tue, Apr 3, 2007	129.50	132.19	129.50	131.86
2057	NYSE	IX	Mon, Apr 2, 2007	130.00	132.60	130.00	132.60
2056	NYSE	IX	Fri, Mar 30, 2007	131.04	131.05	129.66	130.85
2055	NYSE	IX	Thu, Mar 29, 2007	132.00	132.29	131.11	131.22
2054	NYSE	IX	Wed, Mar 28, 2007	132.00	132.93	131.56	132.03
2053	NYSE	IX	Tue, Mar 27, 2007	131.00	132.85	131.00	131.61
2052	NYSE	IX	Mon, Mar 26, 2007	131.70	132.89	130.75	132.62
2051	NYSE	IX	Fri, Mar 23, 2007	135.00	136.08	134.64	135.63
2050	NYSE	IX	Thu, Mar 22, 2007	137.67	138.38	137.64	137.79
2049	NYSE	IX	Wed, Mar 21, 2007	136.40	139.59	134.10	138.45
2048	NYSE	IX	Tue, Mar 20, 2007	133.50	135.49	133.50	135.47
2047	NYSE	IX	Mon, Mar 19, 2007	133.47	134.93	133.12	134.67
2046	NYSE	IX	Fri, Mar 16, 2007	133.42	135.28	133.03	134.27
2045	NYSE	IX	Thu, Mar 15, 2007	133.68	134.95	133.22	134.32
2044	NYSE	IX	Wed, Mar 14, 2007	133.83	133.90	130.61	133.30
2043	NYSE	IX	Tue, Mar 13, 2007	135.64	135.64	132.45	132.45
2042	NYSE	IX	Mon, Mar 12, 2007	139.00	139.99	138.50	139.99
2041	NYSE	IX	Fri, Mar 9, 2007	140.00	141.00	139.00	140.45
2040	NYSE	IX	Thu, Mar 8, 2007	138.00	138.49	136.33	137.33
2039	NYSE	IX	Wed, Mar 7, 2007	137.44	137.44	136.26	136.89
2038	NYSE	IX	Tue, Mar 6, 2007	136.02	139.12	136.00	138.03
2037	NYSE	IX	Mon, Mar 5, 2007	133.02	134.00	131.45	132.22
2036	NYSE	IX	Fri, Mar 2, 2007	137.36	137.36	135.51	135.87
2035	NYSE	IX	Thu, Mar 1, 2007	133.36	136.14	132.17	135.67
2034	NYSE	IX	Wed, Feb 28, 2007	140.50	140.50	137.08	137.10
2033	NYSE	IX	Tue, Feb 27, 2007	140.11	141.80	137.51	138.86
2032	NYSE	IX	Mon, Feb 26, 2007	143.41	144.41	142.21	142.59
2031	NYSE	IX	Fri, Feb 23, 2007	144.67	145.45	143.96	144.74
2030	NYSE	IX	Thu, Feb 22, 2007	142.98	143.57	141.72	142.76
2029	NYSE	IX	Wed, Feb 21, 2007	142.58	142.74	141.51	142.41
2028	NYSE	IX	Tue, Feb 20, 2007	144.39	145.87	144.10	145.11
2027	NYSE	IX	Fri, Feb 16, 2007	145.60	146.82	145.60	146.79
2026	NYSE	IX	Thu, Feb 15, 2007	146.78	149.11	146.78	149.11
2025	NYSE	IX	Wed, Feb 14, 2007	149.49	151.75	148.83	150.76
2024	NYSE	IX	Tue, Feb 13, 2007	146.38	149.00	146.38	149.00
2023	NYSE	IX	Mon, Feb 12, 2007	144.74	144.75	143.04	143.90
2022	NYSE	IX	Fri, Feb 9, 2007	143.65	145.98	143.65	145.37
2021	NYSE	IX	Thu, Feb 8, 2007	138.05	140.70	138.05	139.60
2020	NYSE	IX	Wed, Feb 7, 2007	145.28	147.05	145.28	146.81
2019	NYSE	IX	Tue, Feb 6, 2007	148.50	148.80	146.89	147.89
2018	NYSE	IX	Mon, Feb 5, 2007	147.54	148.88	146.21	146.99
2017	NYSE	IX	Fri, Feb 2, 2007	149.02	149.55	148.20	149.55
2016	NYSE	IX	Thu, Feb 1, 2007	149.10	150.95	148.70	150.43
2015	NYSE	IX	Wed, Jan 31, 2007	142.59	146.40	142.00	146.40
2014	NYSE	IX	Tue, Jan 30, 2007	143.00	144.12	142.50	143.37
2013	NYSE	IX	Mon, Jan 29, 2007	145.00	145.93	145.00	145.26
2012	NYSE	IX	Fri, Jan 26, 2007	148.50	148.85	147.70	148.20
2011	NYSE	IX	Thu, Jan 25, 2007	149.69	150.89	148.67	148.95
2010	NYSE	IX	Wed, Jan 24, 2007	147.19	148.25	147.19	148.24
2009	NYSE	IX	Tue, Jan 23, 2007	145.04	147.28	145.01	145.99
2008	NYSE	IX	Mon, Jan 22, 2007	145.50	146.02	142.47	145.54
2007	NYSE	IX	Fri, Jan 19, 2007	143.00	144.79	143.00	144.50
2006	NYSE	IX	Thu, Jan 18, 2007	140.99	141.72	140.62	141.35
2005	NYSE	IX	Wed, Jan 17, 2007	138.98	139.67	137.00	138.24
2004	NYSE	IX	Tue, Jan 16, 2007	141.43	142.17	140.36	142.17
2003	NYSE	IX	Fri, Jan 12, 2007	140.84	145.37	140.84	143.24
2002	NYSE	IX	Thu, Jan 11, 2007	140.00	141.95	140.00	141.84
2001	NYSE	IX	Wed, Jan 10, 2007	143.00	144.05	141.57	144.05
2000	NYSE	IX	Tue, Jan 9, 2007	148.25	148.99	147.83	148.99
1999	NYSE	IX	Mon, Jan 8, 2007	146.05	147.62	145.86	147.62
1998	NYSE	IX	Fri, Jan 5, 2007	146.90	147.27	145.70	146.03
1997	NYSE	IX	Thu, Jan 4, 2007	145.42	147.21	144.70	147.11
1996	NYSE	IX	Wed, Jan 3, 2007	147.00	147.50	145.00	145.95
1995	NYSE	IX	Fri, Dec 29, 2006	145.00	147.99	144.91	146.80
1994	NYSE	IX	Thu, Dec 28, 2006	144.29	144.84	143.27	144.84
1993	NYSE	IX	Wed, Dec 27, 2006	143.14	144.86	143.14	144.60
1992	NYSE	IX	Tue, Dec 26, 2006	141.00	143.26	141.00	143.25
1991	NYSE	IX	Fri, Dec 22, 2006	141.91	143.25	141.46	142.61
1990	NYSE	IX	Thu, Dec 21, 2006	140.70	141.65	140.70	141.65
1989	NYSE	IX	Wed, Dec 20, 2006	139.46	141.60	139.46	140.14
1988	NYSE	IX	Tue, Dec 19, 2006	136.50	137.60	136.00	137.47
1987	NYSE	IX	Mon, Dec 18, 2006	139.00	139.53	138.40	138.40
1986	NYSE	IX	Fri, Dec 15, 2006	138.00	139.50	138.00	139.50
1985	NYSE	IX	Thu, Dec 14, 2006	137.00	137.80	135.50	136.89
1984	NYSE	IX	Wed, Dec 13, 2006	137.80	138.41	137.18	138.12
1983	NYSE	IX	Tue, Dec 12, 2006	141.75	141.78	139.00	141.10
1982	NYSE	IX	Mon, Dec 11, 2006	142.01	143.55	142.01	143.25
1981	NYSE	IX	Fri, Dec 8, 2006	144.50	145.46	143.76	144.00
1980	NYSE	IX	Thu, Dec 7, 2006	144.50	145.20	143.86	143.95
1979	NYSE	IX	Wed, Dec 6, 2006	140.50	141.05	139.70	140.29
1978	NYSE	IX	Tue, Dec 5, 2006	139.15	139.74	138.59	139.75
1977	NYSE	IX	Mon, Dec 4, 2006	138.00	141.11	138.00	141.11
1976	NYSE	IX	Fri, Dec 1, 2006	135.20	135.20	132.55	133.06
1975	NYSE	IX	Thu, Nov 30, 2006	135.75	136.16	135.00	135.35
1974	NYSE	IX	Wed, Nov 29, 2006	131.00	132.23	130.00	131.30
1973	NYSE	IX	Tue, Nov 28, 2006	125.50	126.35	124.80	125.80
1972	NYSE	IX	Mon, Nov 27, 2006	126.40	126.74	122.82	124.00
1971	NYSE	IX	Fri, Nov 24, 2006	125.50	125.88	124.85	125.79
1970	NYSE	IX	Wed, Nov 22, 2006	125.00	125.81	124.04	124.53
1969	NYSE	IX	Tue, Nov 21, 2006	121.00	122.13	120.64	122.10
1968	NYSE	IX	Mon, Nov 20, 2006	115.50	118.61	115.50	117.27
1967	NYSE	IX	Fri, Nov 17, 2006	123.00	124.00	122.10	123.63
1966	NYSE	IX	Thu, Nov 16, 2006	127.00	127.50	127.00	127.30
1965	NYSE	IX	Wed, Nov 15, 2006	130.16	131.95	130.16	131.95
1964	NYSE	IX	Tue, Nov 14, 2006	134.00	135.25	133.37	134.81
1963	NYSE	IX	Mon, Nov 13, 2006	130.51	130.56	128.00	130.55
1962	NYSE	IX	Fri, Nov 10, 2006	131.00	131.99	130.71	130.90
1961	NYSE	IX	Thu, Nov 9, 2006	129.98	129.98	128.40	129.01
1960	NYSE	IX	Wed, Nov 8, 2006	137.30	138.50	136.34	138.33
1959	NYSE	IX	Tue, Nov 7, 2006	137.90	140.25	137.90	139.11
1958	NYSE	IX	Mon, Nov 6, 2006	136.50	138.88	136.50	138.88
1957	NYSE	IX	Fri, Nov 3, 2006	137.25	138.00	136.35	136.99
1956	NYSE	IX	Thu, Nov 2, 2006	137.50	138.26	137.34	138.00
1955	NYSE	IX	Wed, Nov 1, 2006	141.84	142.30	140.00	140.08
1954	NYSE	IX	Tue, Oct 31, 2006	140.50	141.67	140.31	141.10
1953	NYSE	IX	Mon, Oct 30, 2006	142.76	143.35	142.00	143.19
1952	NYSE	IX	Fri, Oct 27, 2006	146.50	146.96	145.55	146.00
1951	NYSE	IX	Thu, Oct 26, 2006	145.60	147.25	145.55	147.00
1950	NYSE	IX	Wed, Oct 25, 2006	142.89	144.49	142.75	144.45
1949	NYSE	IX	Tue, Oct 24, 2006	147.40	147.90	146.93	147.90
1948	NYSE	IX	Mon, Oct 23, 2006	145.50	147.96	145.50	147.50
1947	NYSE	IX	Fri, Oct 20, 2006	144.00	144.95	143.75	144.94
1946	NYSE	IX	Thu, Oct 19, 2006	144.25	144.64	143.83	144.55
1945	NYSE	IX	Wed, Oct 18, 2006	144.00	144.98	143.06	144.25
1944	NYSE	IX	Tue, Oct 17, 2006	145.90	146.00	143.75	145.40
1943	NYSE	IX	Mon, Oct 16, 2006	142.75	143.91	142.33	143.50
1942	NYSE	IX	Fri, Oct 13, 2006	139.00	141.25	139.00	141.25
1941	NYSE	IX	Thu, Oct 12, 2006	137.50	139.51	137.10	139.19
1940	NYSE	IX	Wed, Oct 11, 2006	139.00	139.76	137.78	139.42
1939	NYSE	IX	Tue, Oct 10, 2006	145.50	146.37	144.50	145.90
1938	NYSE	IX	Mon, Oct 9, 2006	145.72	145.72	145.29	145.29
1937	NYSE	IX	Fri, Oct 6, 2006	147.25	147.25	145.12	145.97
1936	NYSE	IX	Thu, Oct 5, 2006	144.50	145.97	144.50	145.10
1935	NYSE	IX	Wed, Oct 4, 2006	140.00	142.85	140.00	142.62
1934	NYSE	IX	Tue, Oct 3, 2006	138.50	139.56	138.10	138.50
1933	NYSE	IX	Mon, Oct 2, 2006	139.38	141.00	139.38	140.00
1932	NYSE	IX	Fri, Sep 29, 2006	138.09	139.00	137.92	138.10
1931	NYSE	IX	Thu, Sep 28, 2006	136.00	137.84	136.00	137.84
1930	NYSE	IX	Wed, Sep 27, 2006	131.50	132.39	130.50	131.30
1929	NYSE	IX	Tue, Sep 26, 2006	128.25	129.85	127.55	129.85
1928	NYSE	IX	Mon, Sep 25, 2006	129.25	129.99	128.03	129.97
1927	NYSE	IX	Fri, Sep 22, 2006	131.05	132.00	130.10	131.78
1926	NYSE	IX	Thu, Sep 21, 2006	131.84	133.17	130.91	132.00
1925	NYSE	IX	Wed, Sep 20, 2006	132.40	134.13	132.40	133.70
1924	NYSE	IX	Tue, Sep 19, 2006	135.00	136.23	134.85	136.22
1923	NYSE	IX	Mon, Sep 18, 2006	130.75	132.58	130.75	132.58
1922	NYSE	IX	Fri, Sep 15, 2006	132.25	133.20	132.00	132.50
1921	NYSE	IX	Thu, Sep 14, 2006	132.02	132.02	131.01	131.51
1920	NYSE	IX	Wed, Sep 13, 2006	133.00	135.50	132.50	134.70
1919	NYSE	IX	Tue, Sep 12, 2006	133.34	136.50	133.34	136.23
1918	NYSE	IX	Mon, Sep 11, 2006	134.73	135.46	134.50	135.44
1917	NYSE	IX	Fri, Sep 8, 2006	135.75	136.35	135.24	136.23
1916	NYSE	IX	Thu, Sep 7, 2006	134.56	134.90	133.00	134.90
1915	NYSE	IX	Wed, Sep 6, 2006	136.48	137.00	134.65	134.85
1914	NYSE	IX	Tue, Sep 5, 2006	136.50	136.50	135.55	136.49
1913	NYSE	IX	Fri, Sep 1, 2006	133.75	134.78	133.75	134.78
1912	NYSE	IX	Thu, Aug 31, 2006	133.00	133.20	132.35	132.85
1911	NYSE	IX	Wed, Aug 30, 2006	132.80	133.64	132.80	133.24
1910	NYSE	IX	Tue, Aug 29, 2006	134.25	135.80	134.01	135.80
1909	NYSE	IX	Mon, Aug 28, 2006	131.00	132.18	131.00	132.00
1908	NYSE	IX	Fri, Aug 25, 2006	132.04	132.92	131.48	132.79
1907	NYSE	IX	Thu, Aug 24, 2006	135.10	135.50	134.55	134.80
1906	NYSE	IX	Wed, Aug 23, 2006	135.00	135.62	134.12	134.86
1905	NYSE	IX	Tue, Aug 22, 2006	135.50	136.15	135.00	135.70
1904	NYSE	IX	Mon, Aug 21, 2006	135.00	135.68	134.39	134.90
1903	NYSE	IX	Fri, Aug 18, 2006	138.95	140.39	138.50	140.39
1902	NYSE	IX	Thu, Aug 17, 2006	138.25	139.44	138.25	138.72
1901	NYSE	IX	Wed, Aug 16, 2006	134.00	136.50	134.00	136.00
1900	NYSE	IX	Tue, Aug 15, 2006	128.00	129.45	128.00	129.24
1899	NYSE	IX	Mon, Aug 14, 2006	245.20	245.20	123.97	125.00
1898	NYSE	IX	Fri, Aug 11, 2006	123.75	123.84	122.43	122.60
1897	NYSE	IX	Thu, Aug 10, 2006	126.00	126.65	124.73	125.50
1896	NYSE	IX	Wed, Aug 9, 2006	125.25	126.00	124.91	125.50
1895	NYSE	IX	Tue, Aug 8, 2006	125.50	125.77	124.29	125.01
1894	NYSE	IX	Mon, Aug 7, 2006	124.50	125.62	124.25	125.01
1893	NYSE	IX	Fri, Aug 4, 2006	128.30	130.00	128.30	129.50
1892	NYSE	IX	Thu, Aug 3, 2006	126.50	127.93	126.03	127.80
1891	NYSE	IX	Wed, Aug 2, 2006	129.25	131.49	129.25	131.25
1890	NYSE	IX	Tue, Aug 1, 2006	126.00	126.00	124.80	125.75
1889	NYSE	IX	Mon, Jul 31, 2006	130.00	130.76	129.42	129.80
1888	NYSE	IX	Fri, Jul 28, 2006	124.00	126.97	124.00	126.47
1887	NYSE	IX	Thu, Jul 27, 2006	118.25	120.37	118.15	118.15
1886	NYSE	IX	Wed, Jul 26, 2006	115.90	116.28	115.05	116.00
1885	NYSE	IX	Tue, Jul 25, 2006	116.00	117.07	115.45	117.07
1884	NYSE	IX	Mon, Jul 24, 2006	114.74	117.01	114.68	116.75
1883	NYSE	IX	Fri, Jul 21, 2006	114.35	114.40	113.60	113.98
1882	NYSE	IX	Thu, Jul 20, 2006	115.60	116.00	113.91	114.00
1881	NYSE	IX	Wed, Jul 19, 2006	107.00	111.98	107.00	111.00
1880	NYSE	IX	Tue, Jul 18, 2006	106.00	106.75	105.10	106.75
1879	NYSE	IX	Mon, Jul 17, 2006	111.83	111.83	110.10	111.01
1878	NYSE	IX	Fri, Jul 14, 2006	113.00	113.20	111.37	112.37
1877	NYSE	IX	Thu, Jul 13, 2006	112.56	112.56	110.60	110.61
1876	NYSE	IX	Wed, Jul 12, 2006	112.00	113.00	110.58	112.01
1875	NYSE	IX	Tue, Jul 11, 2006	116.00	116.25	114.58	116.00
1874	NYSE	IX	Mon, Jul 10, 2006	118.00	118.06	117.00	117.81
1873	NYSE	IX	Fri, Jul 7, 2006	124.50	125.00	123.31	123.31
1872	NYSE	IX	Thu, Jul 6, 2006	121.25	123.41	121.25	122.70
1871	NYSE	IX	Wed, Jul 5, 2006	125.00	125.00	121.97	123.00
1870	NYSE	IX	Mon, Jul 3, 2006	121.50	124.37	121.35	124.37
1869	NYSE	IX	Fri, Jun 30, 2006	122.00	122.26	121.07	122.24
1868	NYSE	IX	Thu, Jun 29, 2006	115.00	120.00	115.00	119.95
1867	NYSE	IX	Wed, Jun 28, 2006	116.00	116.75	115.09	116.26
1866	NYSE	IX	Tue, Jun 27, 2006	113.00	113.34	110.44	110.59
1865	NYSE	IX	Mon, Jun 26, 2006	118.00	118.44	116.71	118.40
1864	NYSE	IX	Fri, Jun 23, 2006	121.00	121.87	121.00	121.86
1863	NYSE	IX	Thu, Jun 22, 2006	122.75	123.32	121.01	121.80
1862	NYSE	IX	Wed, Jun 21, 2006	116.25	119.76	116.10	119.76
1861	NYSE	IX	Tue, Jun 20, 2006	119.00	120.28	118.64	120.06
1860	NYSE	IX	Mon, Jun 19, 2006	126.00	126.11	123.80	123.80
1859	NYSE	IX	Fri, Jun 16, 2006	130.59	131.00	129.59	130.50
1858	NYSE	IX	Thu, Jun 15, 2006	125.25	129.42	125.25	129.00
1857	NYSE	IX	Wed, Jun 14, 2006	118.25	120.16	117.75	120.16
1856	NYSE	IX	Tue, Jun 13, 2006	118.50	119.00	115.23	117.50
1855	NYSE	IX	Mon, Jun 12, 2006	126.75	128.00	125.49	125.55
1854	NYSE	IX	Fri, Jun 9, 2006	124.35	125.24	122.84	124.09
1853	NYSE	IX	Thu, Jun 8, 2006	122.50	124.25	121.00	124.25
1852	NYSE	IX	Wed, Jun 7, 2006	129.50	130.78	128.50	129.95
1851	NYSE	IX	Tue, Jun 6, 2006	136.00	136.00	133.44	134.32
1850	NYSE	IX	Mon, Jun 5, 2006	140.00	141.74	139.80	140.01
1849	NYSE	IX	Fri, Jun 2, 2006	137.50	137.79	136.50	137.05
1848	NYSE	IX	Thu, Jun 1, 2006	144.25	147.04	144.17	147.00
1847	NYSE	IX	Wed, May 31, 2006	143.00	144.80	143.00	144.50
1846	NYSE	IX	Tue, May 30, 2006	145.00	145.17	143.65	144.24
1845	NYSE	IX	Fri, May 26, 2006	145.75	146.50	145.05	146.45
1844	NYSE	IX	Thu, May 25, 2006	143.00	145.49	143.00	144.29
1843	NYSE	IX	Wed, May 24, 2006	144.00	144.25	141.50	143.56
1842	NYSE	IX	Tue, May 23, 2006	142.00	144.70	142.00	143.20
1841	NYSE	IX	Mon, May 22, 2006	144.50	145.50	142.75	145.41
1840	NYSE	IX	Fri, May 19, 2006	148.96	150.90	148.80	150.89
1839	NYSE	IX	Thu, May 18, 2006	149.70	151.05	149.50	149.50
1838	NYSE	IX	Wed, May 17, 2006	154.50	154.50	149.45	149.46
1837	NYSE	IX	Tue, May 16, 2006	156.60	157.01	156.00	156.47
1836	NYSE	IX	Mon, May 15, 2006	158.00	159.65	157.62	159.25
1835	NYSE	IX	Fri, May 12, 2006	155.00	155.03	149.50	150.00
1834	NYSE	IX	Thu, May 11, 2006	153.50	153.87	152.15	152.16
1833	NYSE	IX	Wed, May 10, 2006	154.50	155.11	154.00	154.01
1832	NYSE	IX	Tue, May 9, 2006	157.00	158.00	157.00	157.52
1831	NYSE	IX	Mon, May 8, 2006	155.55	156.00	154.16	154.37
1830	NYSE	IX	Fri, May 5, 2006	153.00	154.49	152.63	154.38
1829	NYSE	IX	Thu, May 4, 2006	151.40	152.78	151.40	152.78
1828	NYSE	IX	Wed, May 3, 2006	151.00	152.00	150.30	151.82
1827	NYSE	IX	Tue, May 2, 2006	149.80	151.87	149.70	151.51
1826	NYSE	IX	Mon, May 1, 2006	150.00	150.18	148.30	148.30
1825	NYSE	IX	Fri, Apr 28, 2006	149.50	151.50	149.50	151.50
1824	NYSE	IX	Thu, Apr 27, 2006	148.55	149.74	148.02	149.29
1823	NYSE	IX	Wed, Apr 26, 2006	147.00	149.59	147.00	148.76
1822	NYSE	IX	Tue, Apr 25, 2006	151.20	153.00	151.15	151.69
1821	NYSE	IX	Mon, Apr 24, 2006	149.00	149.99	148.00	149.99
1820	NYSE	IX	Fri, Apr 21, 2006	150.20	150.85	149.75	149.76
1819	NYSE	IX	Thu, Apr 20, 2006	149.25	150.18	149.00	149.30
1818	NYSE	IX	Wed, Apr 19, 2006	148.25	150.23	148.00	150.01
1817	NYSE	IX	Tue, Apr 18, 2006	144.00	148.00	144.00	148.00
1816	NYSE	IX	Mon, Apr 17, 2006	142.00	142.79	141.71	142.31
1815	NYSE	IX	Thu, Apr 13, 2006	144.25	145.75	144.00	145.70
1814	NYSE	IX	Wed, Apr 12, 2006	145.25	145.75	144.01	144.99
1813	NYSE	IX	Tue, Apr 11, 2006	148.25	148.99	146.40	147.40
1812	NYSE	IX	Mon, Apr 10, 2006	149.00	149.25	147.51	147.51
1811	NYSE	IX	Fri, Apr 7, 2006	152.50	152.51	150.75	151.30
1810	NYSE	IX	Thu, Apr 6, 2006	156.00	157.40	154.86	155.63
1809	NYSE	IX	Wed, Apr 5, 2006	154.25	156.00	153.50	155.50
1808	NYSE	IX	Tue, Apr 4, 2006	159.00	160.65	157.95	160.03
1807	NYSE	IX	Mon, Apr 3, 2006	157.00	159.45	157.00	159.10
1806	NYSE	IX	Fri, Mar 31, 2006	154.15	155.47	154.02	155.47
1805	NYSE	IX	Thu, Mar 30, 2006	153.50	155.00	153.45	155.00
1804	NYSE	IX	Wed, Mar 29, 2006	148.00	151.00	148.00	150.50
1803	NYSE	IX	Tue, Mar 28, 2006	147.50	148.60	145.75	145.86
1802	NYSE	IX	Mon, Mar 27, 2006	145.40	146.06	144.07	145.60
1801	NYSE	IX	Fri, Mar 24, 2006	144.00	145.50	143.95	145.25
1800	NYSE	IX	Thu, Mar 23, 2006	145.76	145.89	144.01	144.65
1799	NYSE	IX	Wed, Mar 22, 2006	144.08	145.54	143.50	145.54
1798	NYSE	IX	Tue, Mar 21, 2006	146.50	146.50	144.01	144.01
1797	NYSE	IX	Mon, Mar 20, 2006	146.50	147.00	145.50	146.26
1796	NYSE	IX	Fri, Mar 17, 2006	145.00	145.47	144.50	145.35
1795	NYSE	IX	Thu, Mar 16, 2006	138.00	139.60	138.00	138.26
1794	NYSE	IX	Wed, Mar 15, 2006	143.50	143.74	143.01	143.01
1793	NYSE	IX	Tue, Mar 14, 2006	142.65	145.99	142.58	145.99
1792	NYSE	IX	Mon, Mar 13, 2006	142.00	144.24	142.00	143.22
1791	NYSE	IX	Fri, Mar 10, 2006	135.70	137.57	135.31	137.57
1790	NYSE	IX	Thu, Mar 9, 2006	135.00	135.79	135.00	135.21
1789	NYSE	IX	Wed, Mar 8, 2006	131.08	132.04	130.45	132.04
1788	NYSE	IX	Tue, Mar 7, 2006	133.07	133.25	132.35	132.87
1787	NYSE	IX	Mon, Mar 6, 2006	133.80	133.90	132.25	132.89
1786	NYSE	IX	Fri, Mar 3, 2006	134.50	136.08	134.25	135.62
1785	NYSE	IX	Thu, Mar 2, 2006	136.00	136.55	135.47	136.21
1784	NYSE	IX	Wed, Mar 1, 2006	134.00	136.60	134.00	136.60
1783	NYSE	IX	Tue, Feb 28, 2006	134.50	135.00	132.25	132.50
1782	NYSE	IX	Mon, Feb 27, 2006	135.50	135.96	134.76	135.18
1781	NYSE	IX	Fri, Feb 24, 2006	133.50	133.71	132.00	132.77
1780	NYSE	IX	Thu, Feb 23, 2006	128.50	129.49	128.06	128.25
1779	NYSE	IX	Wed, Feb 22, 2006	121.50	124.50	121.45	123.43
1778	NYSE	IX	Tue, Feb 21, 2006	119.80	120.32	118.60	120.22
1777	NYSE	IX	Fri, Feb 17, 2006	121.00	121.99	119.40	121.78
1776	NYSE	IX	Thu, Feb 16, 2006	126.60	128.20	126.20	127.78
1775	NYSE	IX	Wed, Feb 15, 2006	126.50	127.15	125.59	125.92
1774	NYSE	IX	Tue, Feb 14, 2006	127.40	129.00	127.40	127.50
1773	NYSE	IX	Mon, Feb 13, 2006	127.50	127.75	126.50	127.19
1772	NYSE	IX	Fri, Feb 10, 2006	132.30	132.66	131.21	132.04
1771	NYSE	IX	Thu, Feb 9, 2006	130.50	132.59	130.46	131.58
1770	NYSE	IX	Wed, Feb 8, 2006	129.40	130.60	128.00	130.35
1769	NYSE	IX	Tue, Feb 7, 2006	132.00	134.80	131.70	133.00
1768	NYSE	IX	Mon, Feb 6, 2006	127.00	127.63	125.42	127.50
1767	NYSE	IX	Fri, Feb 3, 2006	126.30	127.06	125.32	125.50
1766	NYSE	IX	Thu, Feb 2, 2006	126.60	126.66	124.76	125.20
1765	NYSE	IX	Wed, Feb 1, 2006	127.00	128.25	126.85	127.01
1764	NYSE	IX	Tue, Jan 31, 2006	129.00	130.67	129.00	130.24
1763	NYSE	IX	Mon, Jan 30, 2006	127.10	129.00	127.00	128.10
1762	NYSE	IX	Fri, Jan 27, 2006	126.80	129.00	126.65	127.75
1761	NYSE	IX	Thu, Jan 26, 2006	123.50	126.20	123.50	125.99
1760	NYSE	IX	Wed, Jan 25, 2006	124.50	124.94	123.54	124.20
1759	NYSE	IX	Tue, Jan 24, 2006	122.50	124.32	122.25	124.20
1758	NYSE	IX	Mon, Jan 23, 2006	122.10	122.14	120.50	121.60
1757	NYSE	IX	Fri, Jan 20, 2006	126.75	128.25	124.01	124.02
1756	NYSE	IX	Thu, Jan 19, 2006	122.00	125.56	122.00	125.56
1755	NYSE	IX	Wed, Jan 18, 2006	116.50	118.09	114.19	116.25
1754	NYSE	IX	Tue, Jan 17, 2006	119.50	122.15	119.33	122.05
1753	NYSE	IX	Fri, Jan 13, 2006	127.75	128.10	127.20	127.95
1752	NYSE	IX	Thu, Jan 12, 2006	129.15	129.21	126.75	127.00
1751	NYSE	IX	Wed, Jan 11, 2006	130.90	131.25	130.00	130.75
1750	NYSE	IX	Tue, Jan 10, 2006	133.00	133.13	132.00	132.88
1749	NYSE	IX	Mon, Jan 9, 2006	137.30	138.05	136.45	137.70
1748	NYSE	IX	Fri, Jan 6, 2006	135.30	137.45	134.60	136.00
1747	NYSE	IX	Thu, Jan 5, 2006	133.25	133.61	131.82	132.30
1746	NYSE	IX	Wed, Jan 4, 2006	132.00	133.66	131.22	133.25
1745	NYSE	IX	Tue, Jan 3, 2006	128.00	132.00	128.00	132.00
1744	NYSE	IX	Fri, Dec 30, 2005	128.75	128.75	127.01	127.30
1743	NYSE	IX	Thu, Dec 29, 2005	130.25	130.65	128.50	129.00
1742	NYSE	IX	Wed, Dec 28, 2005	129.10	129.99	129.01	129.87
1741	NYSE	IX	Tue, Dec 27, 2005	132.00	132.98	130.75	131.08
1740	NYSE	IX	Fri, Dec 23, 2005	130.25	131.37	130.25	131.19
1739	NYSE	IX	Thu, Dec 22, 2005	128.45	130.60	128.10	130.10
1738	NYSE	IX	Wed, Dec 21, 2005	127.00	128.69	126.53	128.45
1737	NYSE	IX	Tue, Dec 20, 2005	123.00	124.00	122.27	123.55
1736	NYSE	IX	Mon, Dec 19, 2005	121.00	121.39	120.50	120.55
1735	NYSE	IX	Fri, Dec 16, 2005	119.50	120.75	119.13	120.00
1734	NYSE	IX	Thu, Dec 15, 2005	121.70	121.79	120.30	120.79
1733	NYSE	IX	Wed, Dec 14, 2005	122.25	123.50	121.60	123.00
1732	NYSE	IX	Tue, Dec 13, 2005	119.50	120.73	119.01	120.73
1731	NYSE	IX	Mon, Dec 12, 2005	117.20	119.00	117.05	119.00
1730	NYSE	IX	Fri, Dec 9, 2005	114.60	116.40	114.60	115.84
1729	NYSE	IX	Thu, Dec 8, 2005	111.60	113.00	110.87	110.89
1728	NYSE	IX	Wed, Dec 7, 2005	115.74	116.25	114.51	114.95
1727	NYSE	IX	Tue, Dec 6, 2005	114.60	116.00	114.53	115.80
1726	NYSE	IX	Mon, Dec 5, 2005	117.75	117.75	116.42	117.50
1725	NYSE	IX	Fri, Dec 2, 2005	112.00	112.00	110.84	111.34
1724	NYSE	IX	Thu, Dec 1, 2005	107.50	110.30	107.50	110.11
1723	NYSE	IX	Wed, Nov 30, 2005	109.00	109.30	107.52	107.53
1722	NYSE	IX	Tue, Nov 29, 2005	110.95	110.95	110.00	110.04
1721	NYSE	IX	Mon, Nov 28, 2005	109.64	111.71	109.63	111.08
1720	NYSE	IX	Fri, Nov 25, 2005	109.50	109.83	108.50	109.65
1719	NYSE	IX	Wed, Nov 23, 2005	113.00	114.19	112.74	113.90
1718	NYSE	IX	Tue, Nov 22, 2005	112.50	113.00	110.57	112.00
1717	NYSE	IX	Mon, Nov 21, 2005	113.76	114.42	113.30	113.70
1716	NYSE	IX	Fri, Nov 18, 2005	113.75	114.80	112.52	113.75
1715	NYSE	IX	Thu, Nov 17, 2005	113.20	114.50	113.15	114.00
1714	NYSE	IX	Wed, Nov 16, 2005	110.50	110.90	110.15	110.90
1713	NYSE	IX	Tue, Nov 15, 2005	110.70	111.29	110.00	110.37
1712	NYSE	IX	Mon, Nov 14, 2005	111.50	112.09	111.50	112.09
1711	NYSE	IX	Fri, Nov 11, 2005	115.00	116.80	115.00	115.55
1710	NYSE	IX	Thu, Nov 10, 2005	109.00	109.00	107.50	107.59
1709	NYSE	IX	Wed, Nov 9, 2005	110.40	110.50	108.10	110.50
1708	NYSE	IX	Tue, Nov 8, 2005	100.80	111.85	100.80	111.34
1707	NYSE	IX	Mon, Nov 7, 2005	105.00	105.01	102.16	103.23
1706	NYSE	IX	Fri, Nov 4, 2005	106.00	110.99	106.00	109.50
1705	NYSE	IX	Thu, Nov 3, 2005	96.50	98.24	96.46	98.24
1704	NYSE	IX	Wed, Nov 2, 2005	96.00	97.31	96.00	97.14
1703	NYSE	IX	Tue, Nov 1, 2005	95.60	97.44	95.60	97.30
1702	NYSE	IX	Mon, Oct 31, 2005	92.65	94.74	92.65	94.01
1701	NYSE	IX	Fri, Oct 28, 2005	91.50	91.85	91.37	91.50
1700	NYSE	IX	Thu, Oct 27, 2005	91.25	92.40	91.25	91.75
1699	NYSE	IX	Wed, Oct 26, 2005	88.75	90.68	88.75	90.38
1698	NYSE	IX	Tue, Oct 25, 2005	88.00	88.30	87.60	87.60
1697	NYSE	IX	Mon, Oct 24, 2005	86.00	86.80	86.00	86.50
1696	NYSE	IX	Fri, Oct 21, 2005	86.60	86.60	86.20	86.34
1695	NYSE	IX	Thu, Oct 20, 2005	87.00	87.00	86.65	86.65
1694	NYSE	IX	Wed, Oct 19, 2005	85.75	86.50	85.75	86.50
1693	NYSE	IX	Tue, Oct 18, 2005	87.00	87.50	87.00	87.11
1692	NYSE	IX	Mon, Oct 17, 2005	88.40	89.00	88.40	88.75
1691	NYSE	IX	Fri, Oct 14, 2005	90.50	90.80	90.25	90.47
1690	NYSE	IX	Thu, Oct 13, 2005	90.75	90.86	90.61	90.86
1689	NYSE	IX	Wed, Oct 12, 2005	89.75	90.05	89.75	90.00
1688	NYSE	IX	Tue, Oct 11, 2005	88.30	88.90	88.00	88.02
1687	NYSE	IX	Mon, Oct 10, 2005	86.00	86.00	85.85	85.95
1686	NYSE	IX	Fri, Oct 7, 2005	85.80	86.15	85.75	86.05
1685	NYSE	IX	Thu, Oct 6, 2005	85.00	85.07	84.22	84.23
1684	NYSE	IX	Wed, Oct 5, 2005	89.75	89.75	88.72	88.85
1683	NYSE	IX	Tue, Oct 4, 2005	90.70	91.40	90.46	91.25
1682	NYSE	IX	Mon, Oct 3, 2005	90.00	90.06	89.10	89.10
1681	NYSE	IX	Fri, Sep 30, 2005	90.60	91.15	90.50	90.59
1680	NYSE	IX	Thu, Sep 29, 2005	92.00	92.10	91.91	92.10
1679	NYSE	IX	Wed, Sep 28, 2005	89.60	90.75	89.60	90.25
1678	NYSE	IX	Tue, Sep 27, 2005	89.00	89.70	89.00	89.70
1677	NYSE	IX	Mon, Sep 26, 2005	89.00	89.55	89.00	89.36
1676	NYSE	IX	Fri, Sep 23, 2005	87.80	88.40	87.80	88.25
1675	NYSE	IX	Thu, Sep 22, 2005	88.46	88.48	88.00	88.39
1674	NYSE	IX	Wed, Sep 21, 2005	89.50	89.73	89.20	89.46
1673	NYSE	IX	Tue, Sep 20, 2005	90.80	91.85	90.48	91.19
1672	NYSE	IX	Mon, Sep 19, 2005	88.00	88.25	87.55	87.96
1671	NYSE	IX	Fri, Sep 16, 2005	88.00	89.15	88.00	88.90
1670	NYSE	IX	Thu, Sep 15, 2005	87.50	88.84	87.41	88.70
1669	NYSE	IX	Wed, Sep 14, 2005	86.70	86.80	86.40	86.45
1668	NYSE	IX	Tue, Sep 13, 2005	86.50	87.25	86.50	87.15
1667	NYSE	IX	Mon, Sep 12, 2005	86.00	86.30	85.94	86.20
1666	NYSE	IX	Fri, Sep 9, 2005	84.00	85.10	84.00	85.10
1665	NYSE	IX	Thu, Sep 8, 2005	83.50	84.00	83.50	83.74
1664	NYSE	IX	Wed, Sep 7, 2005	84.00	84.15	83.70	83.90
1663	NYSE	IX	Tue, Sep 6, 2005	85.10	85.79	85.10	85.68
1662	NYSE	IX	Fri, Sep 2, 2005	85.00	85.36	84.60	84.90
1661	NYSE	IX	Thu, Sep 1, 2005	84.00	84.30	84.00	84.25
1660	NYSE	IX	Wed, Aug 31, 2005	81.80	82.50	81.80	82.50
1659	NYSE	IX	Tue, Aug 30, 2005	82.30	82.30	82.00	82.00
1658	NYSE	IX	Mon, Aug 29, 2005	81.85	82.30	81.81	82.11
1657	NYSE	IX	Fri, Aug 26, 2005	83.30	83.30	82.40	83.00
1656	NYSE	IX	Thu, Aug 25, 2005	83.00	83.40	82.95	83.30
1655	NYSE	IX	Wed, Aug 24, 2005	84.80	84.96	84.35	84.35
1654	NYSE	IX	Tue, Aug 23, 2005	86.60	87.20	85.90	86.25
1653	NYSE	IX	Mon, Aug 22, 2005	85.90	86.50	85.90	86.20
1652	NYSE	IX	Fri, Aug 19, 2005	84.00	84.20	83.90	83.96
1651	NYSE	IX	Thu, Aug 18, 2005	85.10	85.67	84.97	85.66
1650	NYSE	IX	Wed, Aug 17, 2005	85.00	85.10	85.00	85.10
1649	NYSE	IX	Tue, Aug 16, 2005	84.75	85.10	84.55	84.75
1648	NYSE	IX	Mon, Aug 15, 2005	84.40	84.75	84.35	84.75
1647	NYSE	IX	Fri, Aug 12, 2005	85.70	86.30	85.70	86.30
1646	NYSE	IX	Thu, Aug 11, 2005	83.50	84.30	83.46	84.00
1645	NYSE	IX	Wed, Aug 10, 2005	79.80	80.20	79.80	80.20
1644	NYSE	IX	Tue, Aug 9, 2005	76.85	77.45	76.80	77.06
1643	NYSE	IX	Mon, Aug 8, 2005	75.70	76.40	75.70	76.00
1642	NYSE	IX	Fri, Aug 5, 2005	75.60	75.87	75.00	75.00
1641	NYSE	IX	Thu, Aug 4, 2005	76.00	76.38	76.00	76.00
1640	NYSE	IX	Wed, Aug 3, 2005	77.60	77.99	77.40	77.75
1639	NYSE	IX	Tue, Aug 2, 2005	77.72	78.60	77.72	78.45
1638	NYSE	IX	Mon, Aug 1, 2005	76.25	76.90	76.25	76.72
1637	NYSE	IX	Fri, Jul 29, 2005	74.00	75.30	74.00	74.67
1636	NYSE	IX	Thu, Jul 28, 2005	74.00	74.70	73.80	74.70
1635	NYSE	IX	Wed, Jul 27, 2005	74.00	74.40	73.99	74.15
1634	NYSE	IX	Tue, Jul 26, 2005	74.00	74.85	73.90	74.83
1633	NYSE	IX	Mon, Jul 25, 2005	75.30	75.35	75.20	75.35
1632	NYSE	IX	Fri, Jul 22, 2005	75.70	76.10	75.70	75.85
1631	NYSE	IX	Thu, Jul 21, 2005	75.60	76.05	75.60	76.05
1630	NYSE	IX	Wed, Jul 20, 2005	75.00	75.35	75.00	75.20
1629	NYSE	IX	Tue, Jul 19, 2005	75.20	75.45	75.20	75.20
1628	NYSE	IX	Mon, Jul 18, 2005	74.75	75.60	74.75	75.60
1627	NYSE	IX	Fri, Jul 15, 2005	75.10	75.24	75.10	75.15
1626	NYSE	IX	Thu, Jul 14, 2005	74.50	74.75	74.45	74.45
1625	NYSE	IX	Wed, Jul 13, 2005	73.15	73.50	73.00	73.30
1624	NYSE	IX	Tue, Jul 12, 2005	73.00	73.20	72.90	73.00
1623	NYSE	IX	Mon, Jul 11, 2005	73.50	73.65	73.10	73.25
1622	NYSE	IX	Fri, Jul 8, 2005	73.00	73.90	73.00	73.87
1621	NYSE	IX	Thu, Jul 7, 2005	73.00	73.19	73.00	73.18
1620	NYSE	IX	Wed, Jul 6, 2005	74.50	74.50	73.90	74.30
1619	NYSE	IX	Tue, Jul 5, 2005	74.60	74.90	74.45	74.90
1618	NYSE	IX	Fri, Jul 1, 2005	75.00	75.00	74.60	74.76
1617	NYSE	IX	Thu, Jun 30, 2005	75.25	75.88	75.25	75.26
1616	NYSE	IX	Wed, Jun 29, 2005	75.60	76.05	75.55	75.90
1615	NYSE	IX	Tue, Jun 28, 2005	75.10	75.69	75.10	75.59
1614	NYSE	IX	Mon, Jun 27, 2005	75.50	75.70	75.37	75.59
1613	NYSE	IX	Fri, Jun 24, 2005	76.00	76.80	75.26	76.80
1612	NYSE	IX	Thu, Jun 23, 2005	75.50	75.95	75.49	75.70
1611	NYSE	IX	Wed, Jun 22, 2005	75.90	76.50	75.80	76.00
1610	NYSE	IX	Tue, Jun 21, 2005	74.75	75.90	74.75	75.70
1609	NYSE	IX	Mon, Jun 20, 2005	74.49	74.59	74.20	74.59
1608	NYSE	IX	Fri, Jun 17, 2005	74.00	74.60	74.00	74.55
1607	NYSE	IX	Thu, Jun 16, 2005	72.61	72.90	72.40	72.51
1606	NYSE	IX	Wed, Jun 15, 2005	72.50	72.66	72.31	72.50
1605	NYSE	IX	Tue, Jun 14, 2005	71.90	72.20	71.85	71.85
1604	NYSE	IX	Mon, Jun 13, 2005	72.10	72.44	72.00	72.00
1603	NYSE	IX	Fri, Jun 10, 2005	73.80	73.80	73.15	73.15
1602	NYSE	IX	Thu, Jun 9, 2005	73.60	73.75	73.44	73.70
1601	NYSE	IX	Wed, Jun 8, 2005	74.35	74.75	74.35	74.58
1600	NYSE	IX	Tue, Jun 7, 2005	73.67	74.50	73.45	74.22
1599	NYSE	IX	Mon, Jun 6, 2005	72.65	73.00	72.65	72.69
1598	NYSE	IX	Fri, Jun 3, 2005	73.00	73.01	72.65	72.65
1597	NYSE	IX	Thu, Jun 2, 2005	73.20	73.40	73.00	73.11
1596	NYSE	IX	Wed, Jun 1, 2005	72.95	73.80	72.95	73.40
1595	NYSE	IX	Tue, May 31, 2005	72.20	73.14	72.20	72.70
1594	NYSE	IX	Fri, May 27, 2005	70.75	71.32	70.65	71.32
1593	NYSE	IX	Thu, May 26, 2005	71.30	72.00	71.30	72.00
1592	NYSE	IX	Wed, May 25, 2005	71.60	72.35	71.60	71.90
1591	NYSE	IX	Tue, May 24, 2005	72.15	72.60	71.35	71.55
1590	NYSE	IX	Mon, May 23, 2005	70.11	70.85	69.70	70.68
1589	NYSE	IX	Fri, May 20, 2005	69.50	70.20	68.80	69.85
1588	NYSE	IX	Thu, May 19, 2005	70.50	70.60	70.20	70.20
1587	NYSE	IX	Wed, May 18, 2005	68.80	69.45	68.80	69.39
1586	NYSE	IX	Tue, May 17, 2005	69.00	69.55	69.00	69.45
1585	NYSE	IX	Mon, May 16, 2005	70.80	71.60	70.80	71.50
1584	NYSE	IX	Fri, May 13, 2005	70.70	71.00	70.55	70.70
1583	NYSE	IX	Thu, May 12, 2005	70.50	70.80	70.10	70.10
1582	NYSE	IX	Wed, May 11, 2005	70.59	70.79	70.59	70.60
1581	NYSE	IX	Tue, May 10, 2005	70.60	70.80	70.57	70.58
1580	NYSE	IX	Mon, May 9, 2005	70.60	71.20	70.55	71.00
1579	NYSE	IX	Fri, May 6, 2005	71.25	71.60	71.03	71.60
1578	NYSE	IX	Thu, May 5, 2005	70.45	71.10	70.45	71.00
1577	NYSE	IX	Wed, May 4, 2005	70.01	70.65	70.00	70.65
1576	NYSE	IX	Tue, May 3, 2005	69.80	70.09	69.80	70.09
1575	NYSE	IX	Mon, May 2, 2005	69.40	69.79	69.31	69.60
1574	NYSE	IX	Fri, Apr 29, 2005	67.75	67.95	67.44	67.90
1573	NYSE	IX	Thu, Apr 28, 2005	67.45	67.70	67.15	67.55
1572	NYSE	IX	Wed, Apr 27, 2005	67.47	68.10	67.35	67.35
1571	NYSE	IX	Tue, Apr 26, 2005	64.55	65.80	64.55	65.50
1570	NYSE	IX	Mon, Apr 25, 2005	64.00	64.49	64.00	64.49
1569	NYSE	IX	Fri, Apr 22, 2005	64.60	64.95	64.60	64.90
1568	NYSE	IX	Thu, Apr 21, 2005	63.30	64.49	63.10	64.49
1567	NYSE	IX	Wed, Apr 20, 2005	65.01	65.06	64.60	64.74
1566	NYSE	IX	Tue, Apr 19, 2005	65.50	65.87	65.21	65.85
1565	NYSE	IX	Mon, Apr 18, 2005	64.70	65.10	64.70	64.90
1564	NYSE	IX	Fri, Apr 15, 2005	66.30	67.25	66.30	67.05
1563	NYSE	IX	Thu, Apr 14, 2005	66.90	67.40	66.90	67.35
1562	NYSE	IX	Wed, Apr 13, 2005	67.70	67.98	67.64	67.80
1561	NYSE	IX	Tue, Apr 12, 2005	68.80	68.80	68.60	68.77
1560	NYSE	IX	Mon, Apr 11, 2005	68.35	68.80	68.35	68.80
1559	NYSE	IX	Fri, Apr 8, 2005	67.72	68.50	67.72	68.20
1558	NYSE	IX	Thu, Apr 7, 2005	67.30	67.65	67.18	67.65
1557	NYSE	IX	Wed, Apr 6, 2005	66.56	66.90	66.55	66.55
1556	NYSE	IX	Tue, Apr 5, 2005	67.00	67.15	66.75	66.79
1555	NYSE	IX	Mon, Apr 4, 2005	67.50	67.83	67.35	67.35
1554	NYSE	IX	Fri, Apr 1, 2005	66.20	67.19	66.20	66.53
1553	NYSE	IX	Thu, Mar 31, 2005	64.10	64.56	64.10	64.27
1552	NYSE	IX	Wed, Mar 30, 2005	65.10	65.72	65.10	65.40
1551	NYSE	IX	Tue, Mar 29, 2005	65.50	65.92	65.30	65.30
1550	NYSE	IX	Mon, Mar 28, 2005	66.70	66.90	66.65	66.65
1549	NYSE	IX	Thu, Mar 24, 2005	68.00	68.40	68.00	68.00
1548	NYSE	IX	Wed, Mar 23, 2005	68.60	69.00	68.55	69.00
1547	NYSE	IX	Tue, Mar 22, 2005	69.10	69.35	68.75	69.21
1546	NYSE	IX	Mon, Mar 21, 2005	70.30	70.58	70.20	70.30
1545	NYSE	IX	Fri, Mar 18, 2005	70.70	70.75	70.50	70.56
1544	NYSE	IX	Thu, Mar 17, 2005	70.56	71.00	70.30	70.85
1543	NYSE	IX	Wed, Mar 16, 2005	70.61	70.61	70.30	70.56
1542	NYSE	IX	Tue, Mar 15, 2005	70.80	71.05	70.60	70.60
1541	NYSE	IX	Mon, Mar 14, 2005	70.10	70.70	70.10	70.60
1540	NYSE	IX	Fri, Mar 11, 2005	70.80	71.80	70.80	71.75
1539	NYSE	IX	Thu, Mar 10, 2005	69.90	70.62	69.80	70.62
1538	NYSE	IX	Wed, Mar 9, 2005	70.00	70.49	70.00	70.40
1537	NYSE	IX	Tue, Mar 8, 2005	67.75	68.20	67.75	68.20
1536	NYSE	IX	Mon, Mar 7, 2005	68.75	69.37	68.75	69.35
1535	NYSE	IX	Fri, Mar 4, 2005	69.25	70.70	69.25	70.70
1534	NYSE	IX	Thu, Mar 3, 2005	69.00	69.55	69.00	69.49
1533	NYSE	IX	Wed, Mar 2, 2005	67.60	67.60	67.52	67.52
1532	NYSE	IX	Tue, Mar 1, 2005	65.70	66.50	65.70	66.50
1531	NYSE	IX	Mon, Feb 28, 2005	65.25	65.25	65.16	65.25
1530	NYSE	IX	Fri, Feb 25, 2005	64.50	65.13	64.42	65.13
1529	NYSE	IX	Thu, Feb 24, 2005	64.10	64.29	64.10	64.29
1528	NYSE	IX	Wed, Feb 23, 2005	64.00	64.10	63.35	63.60
1527	NYSE	IX	Tue, Feb 22, 2005	64.40	64.40	64.20	64.37
1526	NYSE	IX	Fri, Feb 18, 2005	62.50	62.59	62.50	62.50
1525	NYSE	IX	Thu, Feb 17, 2005	62.00	62.40	61.50	61.70
1524	NYSE	IX	Wed, Feb 16, 2005	64.05	64.05	63.60	63.91
1523	NYSE	IX	Tue, Feb 15, 2005	63.80	64.39	63.80	64.05
1522	NYSE	IX	Mon, Feb 14, 2005	64.05	64.10	64.00	64.01
1521	NYSE	IX	Fri, Feb 11, 2005	64.19	65.13	64.19	64.96
1520	NYSE	IX	Thu, Feb 10, 2005	63.40	64.14	63.40	64.14
1519	NYSE	IX	Wed, Feb 9, 2005	64.30	64.50	64.30	64.40
1518	NYSE	IX	Tue, Feb 8, 2005	64.50	65.24	64.50	65.24
1517	NYSE	IX	Mon, Feb 7, 2005	66.40	66.45	65.80	66.20
1516	NYSE	IX	Fri, Feb 4, 2005	65.25	67.00	65.25	66.40
1515	NYSE	IX	Thu, Feb 3, 2005	65.30	65.40	64.70	65.15
1514	NYSE	IX	Wed, Feb 2, 2005	66.00	66.10	65.90	65.90
1513	NYSE	IX	Tue, Feb 1, 2005	66.46	67.45	66.40	67.16
1512	NYSE	IX	Mon, Jan 31, 2005	66.45	66.88	66.45	66.60
1511	NYSE	IX	Fri, Jan 28, 2005	66.50	66.54	66.41	66.45
1510	NYSE	IX	Thu, Jan 27, 2005	67.45	67.60	67.40	67.60
1509	NYSE	IX	Wed, Jan 26, 2005	66.85	67.70	66.77	67.45
1508	NYSE	IX	Tue, Jan 25, 2005	65.95	66.40	65.95	66.40
1507	NYSE	IX	Mon, Jan 24, 2005	66.70	67.35	66.70	67.05
1506	NYSE	IX	Fri, Jan 21, 2005	66.10	67.20	66.10	67.20
1505	NYSE	IX	Thu, Jan 20, 2005	66.40	66.64	66.40	66.62
1504	NYSE	IX	Wed, Jan 19, 2005	67.50	67.60	67.40	67.50
1503	NYSE	IX	Tue, Jan 18, 2005	68.00	68.70	68.00	68.65
1502	NYSE	IX	Fri, Jan 14, 2005	66.28	66.85	66.27	66.64
1501	NYSE	IX	Thu, Jan 13, 2005	66.00	66.25	65.75	66.10
1500	NYSE	IX	Wed, Jan 12, 2005	65.10	65.94	65.10	65.80
1499	NYSE	IX	Tue, Jan 11, 2005	65.58	66.60	65.58	66.60
1498	NYSE	IX	Mon, Jan 10, 2005	64.75	65.20	64.75	65.20
1497	NYSE	IX	Fri, Jan 7, 2005	64.50	65.30	64.39	64.59
1496	NYSE	IX	Thu, Jan 6, 2005	64.40	64.99	64.40	64.99
1495	NYSE	IX	Wed, Jan 5, 2005	65.20	65.35	65.01	65.21
1494	NYSE	IX	Tue, Jan 4, 2005	67.60	67.80	67.52	67.53
1493	NYSE	IX	Mon, Jan 3, 2005	68.10	68.15	67.81	68.15
1492	NYSE	IX	Fri, Dec 31, 2004	67.90	68.60	67.90	68.60
1491	NYSE	IX	Thu, Dec 30, 2004	66.96	67.60	66.94	67.20
1490	NYSE	IX	Wed, Dec 29, 2004	66.80	67.19	66.75	67.00
1489	NYSE	IX	Tue, Dec 28, 2004	67.21	67.50	67.21	67.31
1488	NYSE	IX	Mon, Dec 27, 2004	67.00	67.47	67.00	67.47
1487	NYSE	IX	Thu, Dec 23, 2004	66.60	66.90	66.45	66.90
1486	NYSE	IX	Wed, Dec 22, 2004	65.80	67.00	65.75	67.00
1485	NYSE	IX	Tue, Dec 21, 2004	63.40	63.95	63.35	63.95
1484	NYSE	IX	Mon, Dec 20, 2004	63.50	63.60	63.50	63.60
1483	NYSE	IX	Fri, Dec 17, 2004	63.50	63.69	63.50	63.69
1482	NYSE	IX	Thu, Dec 16, 2004	63.30	63.40	63.00	63.05
1481	NYSE	IX	Wed, Dec 15, 2004	63.10	63.15	63.00	63.15
1480	NYSE	IX	Tue, Dec 14, 2004	63.01	63.22	62.80	63.10
1479	NYSE	IX	Mon, Dec 13, 2004	62.00	62.65	62.00	62.65
1478	NYSE	IX	Fri, Dec 10, 2004	61.20	62.35	61.20	62.35
1477	NYSE	IX	Thu, Dec 9, 2004	61.70	61.70	61.48	61.48
1476	NYSE	IX	Wed, Dec 8, 2004	62.70	62.70	62.60	62.70
1475	NYSE	IX	Tue, Dec 7, 2004	63.50	63.54	63.20	63.26
1474	NYSE	IX	Mon, Dec 6, 2004	64.85	64.85	64.30	64.40
1473	NYSE	IX	Fri, Dec 3, 2004	66.10	66.15	66.00	66.14
1472	NYSE	IX	Thu, Dec 2, 2004	66.00	66.15	65.96	66.12
1471	NYSE	IX	Wed, Dec 1, 2004	64.30	64.98	64.30	64.98
1470	NYSE	IX	Tue, Nov 30, 2004	64.10	64.20	63.76	63.77
1469	NYSE	IX	Mon, Nov 29, 2004	64.10	64.29	63.95	64.29
1468	NYSE	IX	Fri, Nov 26, 2004	62.50	62.70	62.50	62.70
1467	NYSE	IX	Wed, Nov 24, 2004	62.30	62.50	62.15	62.15
1466	NYSE	IX	Tue, Nov 23, 2004	61.90	62.12	61.90	62.12
1465	NYSE	IX	Mon, Nov 22, 2004	61.71	62.10	61.71	62.10
1464	NYSE	IX	Fri, Nov 19, 2004	62.80	63.41	62.80	62.80
1463	NYSE	IX	Thu, Nov 18, 2004	64.00	64.45	64.00	64.00
1462	NYSE	IX	Wed, Nov 17, 2004	62.30	63.27	62.20	63.20
1461	NYSE	IX	Tue, Nov 16, 2004	62.90	63.14	62.75	63.10
1460	NYSE	IX	Mon, Nov 15, 2004	61.80	62.20	61.80	62.14
1459	NYSE	IX	Fri, Nov 12, 2004	59.85	60.14	59.85	59.97
1458	NYSE	IX	Thu, Nov 11, 2004	58.70	58.85	58.36	58.85
1457	NYSE	IX	Wed, Nov 10, 2004	59.01	59.30	58.90	58.90
1456	NYSE	IX	Tue, Nov 9, 2004	58.72	59.00	58.65	58.85
1455	NYSE	IX	Mon, Nov 8, 2004	58.90	59.20	58.90	59.06
1454	NYSE	IX	Fri, Nov 5, 2004	59.50	59.74	59.50	59.74
1453	NYSE	IX	Thu, Nov 4, 2004	59.25	60.25	59.25	60.25
1452	NYSE	IX	Wed, Nov 3, 2004	58.60	59.35	58.60	59.35
1451	NYSE	IX	Tue, Nov 2, 2004	58.40	58.70	58.35	58.45
1450	NYSE	IX	Mon, Nov 1, 2004	57.80	57.90	57.55	57.75
1449	NYSE	IX	Fri, Oct 29, 2004	58.52	58.52	58.30	58.40
1448	NYSE	IX	Thu, Oct 28, 2004	57.20	57.55	57.20	57.54
1447	NYSE	IX	Wed, Oct 27, 2004	55.40	56.15	55.40	56.15
1446	NYSE	IX	Tue, Oct 26, 2004	52.90	53.80	52.75	53.80
1445	NYSE	IX	Mon, Oct 25, 2004	52.65	52.85	52.60	52.75
1444	NYSE	IX	Fri, Oct 22, 2004	52.91	53.00	52.76	52.86
1443	NYSE	IX	Thu, Oct 21, 2004	52.40	52.43	52.30	52.41
1442	NYSE	IX	Wed, Oct 20, 2004	52.30	52.30	52.00	52.15
1441	NYSE	IX	Tue, Oct 19, 2004	52.00	52.39	52.00	52.00
1440	NYSE	IX	Mon, Oct 18, 2004	51.34	51.79	51.34	51.79
1439	NYSE	IX	Fri, Oct 15, 2004	52.00	52.40	52.00	52.35
1438	NYSE	IX	Thu, Oct 14, 2004	53.08	53.08	52.70	52.80
1437	NYSE	IX	Wed, Oct 13, 2004	53.35	53.35	53.28	53.29
1436	NYSE	IX	Tue, Oct 12, 2004	53.50	53.51	53.34	53.45
1435	NYSE	IX	Mon, Oct 11, 2004	53.75	54.25	53.75	54.25
1434	NYSE	IX	Fri, Oct 8, 2004	53.65	53.85	53.65	53.72
1433	NYSE	IX	Thu, Oct 7, 2004	54.00	54.08	53.75	53.75
1432	NYSE	IX	Wed, Oct 6, 2004	54.00	54.21	53.90	54.21
1431	NYSE	IX	Tue, Oct 5, 2004	54.20	54.60	54.10	54.10
1430	NYSE	IX	Mon, Oct 4, 2004	53.10	53.25	52.97	53.25
1429	NYSE	IX	Fri, Oct 1, 2004	52.39	52.75	52.39	52.54
1428	NYSE	IX	Thu, Sep 30, 2004	51.10	51.25	50.91	50.92
1427	NYSE	IX	Wed, Sep 29, 2004	50.50	50.70	50.40	50.70
1426	NYSE	IX	Tue, Sep 28, 2004	51.40	51.85	51.40	51.52
1425	NYSE	IX	Mon, Sep 27, 2004	51.75	52.00	51.71	51.71
1424	NYSE	IX	Fri, Sep 24, 2004	52.15	52.30	52.00	52.30
1423	NYSE	IX	Thu, Sep 23, 2004	52.00	52.13	51.30	51.65
1422	NYSE	IX	Wed, Sep 22, 2004	52.34	52.50	52.20	52.25
1421	NYSE	IX	Tue, Sep 21, 2004	53.43	53.73	53.15	53.32
1420	NYSE	IX	Mon, Sep 20, 2004	53.25	53.40	53.14	53.35
1419	NYSE	IX	Fri, Sep 17, 2004	53.17	53.50	53.17	53.38
1418	NYSE	IX	Thu, Sep 16, 2004	53.30	53.60	53.30	53.37
1417	NYSE	IX	Wed, Sep 15, 2004	54.19	54.19	53.70	53.70
1416	NYSE	IX	Tue, Sep 14, 2004	53.95	54.20	53.85	54.20
1415	NYSE	IX	Mon, Sep 13, 2004	53.07	53.20	52.95	53.20
1414	NYSE	IX	Fri, Sep 10, 2004	52.35	53.00	52.35	52.64
1413	NYSE	IX	Thu, Sep 9, 2004	53.08	53.30	53.08	53.27
1412	NYSE	IX	Wed, Sep 8, 2004	52.90	53.24	52.90	53.24
1411	NYSE	IX	Tue, Sep 7, 2004	51.50	51.90	51.50	51.65
1410	NYSE	IX	Fri, Sep 3, 2004	50.20	50.48	50.00	50.05
1409	NYSE	IX	Thu, Sep 2, 2004	51.10	51.43	50.90	51.43
1408	NYSE	IX	Wed, Sep 1, 2004	51.20	51.20	51.02	51.15
1407	NYSE	IX	Tue, Aug 31, 2004	51.49	51.49	50.95	51.30
1406	NYSE	IX	Mon, Aug 30, 2004	52.79	52.79	52.15	52.20
1405	NYSE	IX	Fri, Aug 27, 2004	52.81	53.11	52.70	52.85
1404	NYSE	IX	Thu, Aug 26, 2004	53.05	53.13	52.81	52.81
1403	NYSE	IX	Wed, Aug 25, 2004	52.60	52.91	52.35	52.91
1402	NYSE	IX	Tue, Aug 24, 2004	51.25	51.58	51.09	51.20
1401	NYSE	IX	Mon, Aug 23, 2004	51.40	51.40	51.09	51.15
1400	NYSE	IX	Fri, Aug 20, 2004	51.20	51.80	51.20	51.80
1399	NYSE	IX	Thu, Aug 19, 2004	50.55	50.72	50.40	50.60
1398	NYSE	IX	Wed, Aug 18, 2004	50.30	50.68	50.10	50.68
1397	NYSE	IX	Tue, Aug 17, 2004	49.50	50.00	49.25	49.88
1396	NYSE	IX	Mon, Aug 16, 2004	49.90	50.50	49.80	50.50
1395	NYSE	IX	Fri, Aug 13, 2004	51.00	51.04	50.65	51.04
1394	NYSE	IX	Thu, Aug 12, 2004	52.70	52.83	52.55	52.62
1393	NYSE	IX	Wed, Aug 11, 2004	53.09	53.09	52.70	52.85
1392	NYSE	IX	Tue, Aug 10, 2004	52.30	52.79	52.30	52.71
1391	NYSE	IX	Mon, Aug 9, 2004	52.20	52.40	52.20	52.35
1390	NYSE	IX	Fri, Aug 6, 2004	52.91	53.32	52.91	53.23
1389	NYSE	IX	Thu, Aug 5, 2004	53.30	53.40	52.85	52.95
1388	NYSE	IX	Wed, Aug 4, 2004	53.70	53.70	53.30	53.64
1387	NYSE	IX	Tue, Aug 3, 2004	54.45	54.90	54.45	54.60
1386	NYSE	IX	Mon, Aug 2, 2004	54.50	54.75	54.40	54.41
1385	NYSE	IX	Fri, Jul 30, 2004	53.95	54.50	53.75	53.75
1384	NYSE	IX	Thu, Jul 29, 2004	52.10	52.70	52.10	52.50
1383	NYSE	IX	Wed, Jul 28, 2004	52.94	52.95	52.66	52.80
1382	NYSE	IX	Tue, Jul 27, 2004	52.80	53.00	52.76	52.99
1381	NYSE	IX	Mon, Jul 26, 2004	53.00	53.24	52.90	53.05
1380	NYSE	IX	Fri, Jul 23, 2004	53.70	53.70	53.11	53.11
1379	NYSE	IX	Thu, Jul 22, 2004	54.60	54.60	53.90	54.45
1378	NYSE	IX	Wed, Jul 21, 2004	56.30	56.30	55.50	55.50
1377	NYSE	IX	Tue, Jul 20, 2004	56.20	56.56	56.00	56.56
1376	NYSE	IX	Mon, Jul 19, 2004	57.70	57.70	57.40	57.50
1375	NYSE	IX	Fri, Jul 16, 2004	56.80	57.10	56.80	57.00
1374	NYSE	IX	Thu, Jul 15, 2004	55.90	56.36	55.90	56.10
1373	NYSE	IX	Wed, Jul 14, 2004	55.80	56.25	55.71	55.95
1372	NYSE	IX	Tue, Jul 13, 2004	55.28	55.30	55.04	55.30
1371	NYSE	IX	Mon, Jul 12, 2004	55.10	55.40	54.80	55.29
1370	NYSE	IX	Fri, Jul 9, 2004	54.40	54.41	54.24	54.41
1369	NYSE	IX	Thu, Jul 8, 2004	54.15	54.50	54.15	54.50
1368	NYSE	IX	Wed, Jul 7, 2004	53.99	54.03	53.99	54.03
1367	NYSE	IX	Tue, Jul 6, 2004	54.00	54.00	53.80	53.85
1366	NYSE	IX	Fri, Jul 2, 2004	55.55	55.90	55.50	55.90
1365	NYSE	IX	Thu, Jul 1, 2004	57.46	57.51	57.10	57.25
1364	NYSE	IX	Wed, Jun 30, 2004	57.45	57.45	57.28	57.32
1363	NYSE	IX	Tue, Jun 29, 2004	58.25	58.40	58.15	58.15
1362	NYSE	IX	Mon, Jun 28, 2004	57.30	57.42	57.15	57.25
1361	NYSE	IX	Fri, Jun 25, 2004	56.50	56.58	56.25	56.58
1360	NYSE	IX	Thu, Jun 24, 2004	56.15	56.35	55.90	55.90
1359	NYSE	IX	Wed, Jun 23, 2004	56.10	56.25	56.10	56.25
1358	NYSE	IX	Tue, Jun 22, 2004	57.70	57.70	57.50	57.50
1357	NYSE	IX	Mon, Jun 21, 2004	57.50	57.85	57.50	57.50
1356	NYSE	IX	Fri, Jun 18, 2004	57.00	57.14	57.00	57.14
1355	NYSE	IX	Thu, Jun 17, 2004	56.80	57.50	56.80	57.50
1354	NYSE	IX	Wed, Jun 16, 2004	56.30	56.50	56.30	56.50
1353	NYSE	IX	Tue, Jun 15, 2004	55.37	56.10	55.37	55.87
1352	NYSE	IX	Mon, Jun 14, 2004	54.60	54.95	54.60	54.95
1351	NYSE	IX	Thu, Jun 10, 2004	56.30	56.64	56.30	56.50
1350	NYSE	IX	Wed, Jun 9, 2004	55.70	55.95	55.15	55.15
1349	NYSE	IX	Tue, Jun 8, 2004	55.30	56.00	55.30	55.80
1348	NYSE	IX	Mon, Jun 7, 2004	54.31	55.21	54.31	55.10
1347	NYSE	IX	Fri, Jun 4, 2004	53.29	53.45	53.29	53.41
1346	NYSE	IX	Thu, Jun 3, 2004	53.00	53.40	53.00	53.24
1345	NYSE	IX	Wed, Jun 2, 2004	52.65	53.49	52.65	53.49
1344	NYSE	IX	Tue, Jun 1, 2004	53.30	53.49	53.20	53.49
1343	NYSE	IX	Fri, May 28, 2004	50.90	52.61	50.90	52.61
1342	NYSE	IX	Thu, May 27, 2004	51.90	52.09	51.90	52.09
1341	NYSE	IX	Wed, May 26, 2004	51.80	51.90	51.80	51.90
1340	NYSE	IX	Tue, May 25, 2004	50.40	51.90	50.40	51.90
1339	NYSE	IX	Mon, May 24, 2004	52.00	52.04	51.60	52.04
1338	NYSE	IX	Fri, May 21, 2004	51.10	51.24	51.10	51.24
1337	NYSE	IX	Thu, May 20, 2004	50.40	51.05	50.40	51.05
1336	NYSE	IX	Wed, May 19, 2004	49.00	50.79	49.00	50.00
1335	NYSE	IX	Tue, May 18, 2004	47.15	47.40	47.15	47.40
1334	NYSE	IX	Mon, May 17, 2004	47.00	47.25	46.79	46.88
1333	NYSE	IX	Fri, May 14, 2004	48.20	48.95	48.10	48.95
1332	NYSE	IX	Thu, May 13, 2004	47.20	49.30	47.20	48.39
1331	NYSE	IX	Wed, May 12, 2004	47.45	47.59	46.80	47.51
1330	NYSE	IX	Tue, May 11, 2004	45.09	45.55	44.88	45.48
1329	NYSE	IX	Mon, May 10, 2004	44.10	44.50	44.00	44.05
1328	NYSE	IX	Fri, May 7, 2004	50.70	50.70	50.10	50.30
1327	NYSE	IX	Thu, May 6, 2004	53.75	53.75	52.50	52.50
1326	NYSE	IX	Wed, May 5, 2004	53.45	53.70	53.35	53.70
1325	NYSE	IX	Tue, May 4, 2004	53.60	53.65	53.35	53.65
1324	NYSE	IX	Mon, May 3, 2004	53.50	53.60	53.00	53.60
1323	NYSE	IX	Fri, Apr 30, 2004	53.50	53.70	53.50	53.70
1322	NYSE	IX	Thu, Apr 29, 2004	55.00	55.00	54.60	54.70
1321	NYSE	IX	Wed, Apr 28, 2004	55.50	55.95	55.49	55.57
1320	NYSE	IX	Tue, Apr 27, 2004	54.20	55.50	54.20	54.79
1319	NYSE	IX	Mon, Apr 26, 2004	53.80	55.50	53.60	55.15
1318	NYSE	IX	Fri, Apr 23, 2004	54.50	54.80	54.46	54.80
1317	NYSE	IX	Thu, Apr 22, 2004	51.80	53.38	51.80	53.38
1316	NYSE	IX	Wed, Apr 21, 2004	52.00	52.00	51.60	51.80
1315	NYSE	IX	Tue, Apr 20, 2004	52.50	53.65	52.50	53.26
1314	NYSE	IX	Mon, Apr 19, 2004	52.20	52.50	51.45	52.00
1313	NYSE	IX	Fri, Apr 16, 2004	56.10	56.55	55.60	56.55
1312	NYSE	IX	Thu, Apr 15, 2004	55.40	55.40	55.00	55.00
1311	NYSE	IX	Wed, Apr 14, 2004	58.40	58.40	58.05	58.05
1310	NYSE	IX	Tue, Apr 13, 2004	58.10	58.10	57.85	57.85
1309	NYSE	IX	Mon, Apr 12, 2004	56.00	56.45	55.60	56.45
1308	NYSE	IX	Thu, Apr 8, 2004	56.45	56.57	56.45	56.57
1307	NYSE	IX	Wed, Apr 7, 2004	56.10	56.30	56.10	56.30
1306	NYSE	IX	Tue, Apr 6, 2004	56.85	56.85	56.60	56.60
1305	NYSE	IX	Mon, Apr 5, 2004	56.65	56.65	56.55	56.60
1304	NYSE	IX	Fri, Apr 2, 2004	57.08	57.20	56.90	57.00
1303	NYSE	IX	Thu, Apr 1, 2004	56.00	57.75	56.00	57.08
1302	NYSE	IX	Wed, Mar 31, 2004	55.10	55.10	55.10	55.10
1301	NYSE	IX	Tue, Mar 30, 2004	55.00	55.00	54.51	54.60
1300	NYSE	IX	Mon, Mar 29, 2004	55.60	56.40	55.60	56.40
1299	NYSE	IX	Fri, Mar 26, 2004	57.55	57.55	57.00	57.10
1298	NYSE	IX	Thu, Mar 25, 2004	58.00	58.00	55.35	57.60
1297	NYSE	IX	Wed, Mar 24, 2004	55.00	55.65	55.00	55.64
1296	NYSE	IX	Tue, Mar 23, 2004	53.60	53.70	53.10	53.18
1295	NYSE	IX	Mon, Mar 22, 2004	54.82	55.30	54.82	55.30
1294	NYSE	IX	Fri, Mar 19, 2004	55.50	56.05	55.35	55.40
1293	NYSE	IX	Thu, Mar 18, 2004	57.00	57.56	57.00	57.35
1292	NYSE	IX	Wed, Mar 17, 2004	55.00	55.60	54.90	55.54
1291	NYSE	IX	Tue, Mar 16, 2004	52.00	52.65	52.00	52.65
1290	NYSE	IX	Mon, Mar 15, 2004	49.35	49.35	48.70	48.70
1289	NYSE	IX	Fri, Mar 12, 2004	49.00	49.35	48.90	49.35
1288	NYSE	IX	Thu, Mar 11, 2004	49.80	49.80	49.40	49.40
1287	NYSE	IX	Wed, Mar 10, 2004	49.02	49.10	48.95	48.97
1286	NYSE	IX	Tue, Mar 9, 2004	48.00	48.10	47.70	47.80
1285	NYSE	IX	Mon, Mar 8, 2004	48.00	48.00	47.20	47.45
1284	NYSE	IX	Fri, Mar 5, 2004	48.90	48.90	48.85	48.85
1283	NYSE	IX	Thu, Mar 4, 2004	49.65	49.65	49.55	49.65
1282	NYSE	IX	Wed, Mar 3, 2004	50.10	50.25	50.00	50.25
1281	NYSE	IX	Tue, Mar 2, 2004	50.40	50.50	50.40	50.49
1280	NYSE	IX	Mon, Mar 1, 2004	49.35	50.80	49.35	50.72
1279	NYSE	IX	Fri, Feb 27, 2004	46.10	46.25	46.00	46.25
1278	NYSE	IX	Thu, Feb 26, 2004	45.00	45.50	45.00	45.30
1277	NYSE	IX	Wed, Feb 25, 2004	43.65	43.65	43.40	43.50
1276	NYSE	IX	Tue, Feb 24, 2004	43.50	43.60	43.25	43.50
1275	NYSE	IX	Mon, Feb 23, 2004	44.60	44.75	44.50	44.74
1274	NYSE	IX	Fri, Feb 20, 2004	46.30	46.35	46.20	46.20
1273	NYSE	IX	Thu, Feb 19, 2004	46.50	46.50	46.10	46.10
1272	NYSE	IX	Wed, Feb 18, 2004	45.85	45.89	45.70	45.70
1271	NYSE	IX	Tue, Feb 17, 2004	45.80	45.80	45.55	45.70
1270	NYSE	IX	Fri, Feb 13, 2004	47.00	47.15	47.00	47.15
1269	NYSE	IX	Thu, Feb 12, 2004	45.30	45.45	45.25	45.45
1268	NYSE	IX	Wed, Feb 11, 2004	43.70	43.90	43.60	43.90
1267	NYSE	IX	Tue, Feb 10, 2004	43.50	43.72	43.50	43.65
1266	NYSE	IX	Mon, Feb 9, 2004	42.40	42.70	42.40	42.60
1265	NYSE	IX	Fri, Feb 6, 2004	41.65	41.95	41.65	41.95
1264	NYSE	IX	Thu, Feb 5, 2004	42.40	42.40	42.25	42.35
1263	NYSE	IX	Wed, Feb 4, 2004	43.00	43.05	42.85	42.95
1262	NYSE	IX	Tue, Feb 3, 2004	43.70	43.90	43.70	43.80
1261	NYSE	IX	Mon, Feb 2, 2004	43.85	43.85	43.50	43.50
1260	NYSE	IX	Fri, Jan 30, 2004	43.09	43.09	42.95	42.95
1259	NYSE	IX	Thu, Jan 29, 2004	43.30	43.65	43.30	43.65
1258	NYSE	IX	Wed, Jan 28, 2004	43.50	43.50	43.45	43.45
1257	NYSE	IX	Tue, Jan 27, 2004	42.70	42.70	42.50	42.50
1256	NYSE	IX	Mon, Jan 26, 2004	42.00	42.05	41.85	42.00
1255	NYSE	IX	Fri, Jan 23, 2004	42.40	42.40	42.15	42.20
1254	NYSE	IX	Thu, Jan 22, 2004	42.25	42.35	42.10	42.30
1253	NYSE	IX	Wed, Jan 21, 2004	42.50	42.50	42.40	42.40
1252	NYSE	IX	Tue, Jan 20, 2004	43.40	43.40	43.00	43.01
1251	NYSE	IX	Fri, Jan 16, 2004	43.40	43.55	43.40	43.40
1250	NYSE	IX	Thu, Jan 15, 2004	43.30	43.35	43.15	43.25
1249	NYSE	IX	Wed, Jan 14, 2004	43.40	43.50	43.40	43.40
1248	NYSE	IX	Tue, Jan 13, 2004	43.40	43.45	43.35	43.45
1247	NYSE	IX	Mon, Jan 12, 2004	43.45	43.45	43.20	43.20
1246	NYSE	IX	Fri, Jan 9, 2004	43.11	43.11	42.95	43.00
1245	NYSE	IX	Thu, Jan 8, 2004	42.50	42.50	42.38	42.50
1244	NYSE	IX	Wed, Jan 7, 2004	42.40	42.40	42.00	42.15
1243	NYSE	IX	Tue, Jan 6, 2004	41.65	41.90	41.60	41.90
1242	NYSE	IX	Mon, Jan 5, 2004	41.90	42.10	41.90	42.10
1241	NYSE	IX	Fri, Jan 2, 2004	40.85	42.15	40.85	41.95
1240	NYSE	IX	Wed, Dec 31, 2003	40.85	40.95	40.80	40.80
1239	NYSE	IX	Tue, Dec 30, 2003	41.15	41.15	41.00	41.00
1238	NYSE	IX	Mon, Dec 29, 2003	39.98	40.15	39.93	40.15
1237	NYSE	IX	Fri, Dec 26, 2003	39.40	39.40	39.30	39.40
1236	NYSE	IX	Wed, Dec 24, 2003	38.90	39.18	38.90	39.00
1235	NYSE	IX	Tue, Dec 23, 2003	39.49	39.55	39.40	39.45
1234	NYSE	IX	Mon, Dec 22, 2003	39.35	39.37	39.20	39.30
1233	NYSE	IX	Fri, Dec 19, 2003	39.35	39.35	38.90	38.91
1232	NYSE	IX	Thu, Dec 18, 2003	38.50	38.70	38.50	38.60
1231	NYSE	IX	Wed, Dec 17, 2003	38.50	38.50	38.00	38.30
1230	NYSE	IX	Tue, Dec 16, 2003	38.60	38.60	38.45	38.60
1229	NYSE	IX	Mon, Dec 15, 2003	39.25	39.60	38.90	39.50
1228	NYSE	IX	Fri, Dec 12, 2003	38.00	38.25	38.00	38.20
1227	NYSE	IX	Thu, Dec 11, 2003	36.10	36.40	36.00	36.40
1226	NYSE	IX	Wed, Dec 10, 2003	35.50	35.85	35.50	35.76
1225	NYSE	IX	Tue, Dec 9, 2003	37.20	37.20	36.75	36.75
1224	NYSE	IX	Mon, Dec 8, 2003	37.25	37.25	36.85	37.10
1223	NYSE	IX	Fri, Dec 5, 2003	38.55	38.55	38.30	38.30
1222	NYSE	IX	Thu, Dec 4, 2003	38.90	38.90	38.45	38.70
1221	NYSE	IX	Wed, Dec 3, 2003	38.85	39.00	38.60	38.90
1220	NYSE	IX	Tue, Dec 2, 2003	38.09	38.09	37.78	37.90
1219	NYSE	IX	Mon, Dec 1, 2003	37.70	37.99	37.35	37.80
1218	NYSE	IX	Fri, Nov 28, 2003	36.60	36.60	36.40	36.40
1217	NYSE	IX	Wed, Nov 26, 2003	36.70	36.82	36.50	36.82
1216	NYSE	IX	Tue, Nov 25, 2003	35.72	35.72	35.06	35.60
1215	NYSE	IX	Mon, Nov 24, 2003	35.40	35.60	35.35	35.60
1214	NYSE	IX	Fri, Nov 21, 2003	35.50	35.50	35.00	35.00
1213	NYSE	IX	Thu, Nov 20, 2003	36.00	36.00	35.66	35.66
1212	NYSE	IX	Wed, Nov 19, 2003	36.10	36.15	35.60	35.75
1211	NYSE	IX	Tue, Nov 18, 2003	37.00	37.00	36.50	36.55
1210	NYSE	IX	Mon, Nov 17, 2003	37.38	37.40	37.38	37.40
1209	NYSE	IX	Fri, Nov 14, 2003	38.30	38.40	38.15	38.23
1208	NYSE	IX	Thu, Nov 13, 2003	38.70	38.78	38.15	38.35
1207	NYSE	IX	Wed, Nov 12, 2003	38.50	38.70	38.40	38.60
1206	NYSE	IX	Tue, Nov 11, 2003	38.00	38.00	38.00	38.00
1205	NYSE	IX	Mon, Nov 10, 2003	40.15	40.24	39.90	39.90
1204	NYSE	IX	Fri, Nov 7, 2003	39.75	39.75	39.45	39.62
1203	NYSE	IX	Thu, Nov 6, 2003	39.87	39.87	39.15	39.65
1202	NYSE	IX	Wed, Nov 5, 2003	41.00	41.00	40.60	40.70
1201	NYSE	IX	Tue, Nov 4, 2003	41.55	41.55	40.60	40.95
1200	NYSE	IX	Mon, Nov 3, 2003	42.50	43.00	42.50	43.00
1199	NYSE	IX	Fri, Oct 31, 2003	42.80	43.45	42.80	43.07
1198	NYSE	IX	Thu, Oct 30, 2003	43.80	44.10	43.80	44.10
1197	NYSE	IX	Wed, Oct 29, 2003	43.80	43.85	43.40	43.40
1196	NYSE	IX	Tue, Oct 28, 2003	43.90	44.80	43.90	44.60
1195	NYSE	IX	Mon, Oct 27, 2003	41.30	41.50	41.30	41.50
1194	NYSE	IX	Fri, Oct 24, 2003	39.83	40.00	39.83	40.00
1193	NYSE	IX	Thu, Oct 23, 2003	39.30	39.65	39.28	39.65
1192	NYSE	IX	Wed, Oct 22, 2003	40.80	40.80	40.55	40.55
1191	NYSE	IX	Tue, Oct 21, 2003	43.10	43.20	43.10	43.15
1190	NYSE	IX	Mon, Oct 20, 2003	43.40	43.70	43.40	43.45
1189	NYSE	IX	Fri, Oct 17, 2003	43.85	44.15	43.85	44.00
1188	NYSE	IX	Thu, Oct 16, 2003	43.35	43.55	43.20	43.20
1187	NYSE	IX	Wed, Oct 15, 2003	44.05	44.40	44.05	44.40
1186	NYSE	IX	Tue, Oct 14, 2003	45.20	45.30	45.15	45.30
1185	NYSE	IX	Mon, Oct 13, 2003	44.80	44.95	44.80	44.90
1184	NYSE	IX	Fri, Oct 10, 2003	44.70	45.00	44.70	44.76
1183	NYSE	IX	Thu, Oct 9, 2003	45.15	45.35	45.15	45.35
1182	NYSE	IX	Wed, Oct 8, 2003	44.40	44.65	44.30	44.65
1181	NYSE	IX	Tue, Oct 7, 2003	44.30	44.60	44.30	44.60
1180	NYSE	IX	Mon, Oct 6, 2003	42.95	43.50	42.95	43.35
1179	NYSE	IX	Fri, Oct 3, 2003	43.00	43.30	43.00	43.15
1178	NYSE	IX	Thu, Oct 2, 2003	42.20	42.90	42.10	42.80
1177	NYSE	IX	Wed, Oct 1, 2003	40.30	40.85	40.30	40.85
1176	NYSE	IX	Tue, Sep 30, 2003	39.60	39.70	39.60	39.60
1175	NYSE	IX	Mon, Sep 29, 2003	38.95	39.00	38.95	39.00
1174	NYSE	IX	Fri, Sep 26, 2003	38.60	39.05	38.60	38.75
1173	NYSE	IX	Thu, Sep 25, 2003	39.25	39.25	39.22	39.25
1172	NYSE	IX	Wed, Sep 24, 2003	39.40	39.75	39.40	39.55
1171	NYSE	IX	Tue, Sep 23, 2003	39.05	39.25	38.90	38.90
1170	NYSE	IX	Mon, Sep 22, 2003	38.55	39.00	38.55	38.95
1169	NYSE	IX	Fri, Sep 19, 2003	38.10	38.45	38.10	38.45
1168	NYSE	IX	Thu, Sep 18, 2003	37.45	37.75	37.45	37.70
1167	NYSE	IX	Wed, Sep 17, 2003	36.90	37.05	36.90	37.05
1166	NYSE	IX	Tue, Sep 16, 2003	35.60	35.90	35.60	35.90
1165	NYSE	IX	Mon, Sep 15, 2003	35.30	35.30	35.00	35.00
1164	NYSE	IX	Fri, Sep 12, 2003	34.90	35.05	34.90	34.93
1163	NYSE	IX	Thu, Sep 11, 2003	35.10	35.10	34.85	34.95
1162	NYSE	IX	Wed, Sep 10, 2003	36.00	36.10	35.90	35.90
1161	NYSE	IX	Tue, Sep 9, 2003	37.00	37.30	37.00	37.00
1160	NYSE	IX	Mon, Sep 8, 2003	36.00	36.00	35.85	35.85
1159	NYSE	IX	Fri, Sep 5, 2003	36.30	36.75	36.30	36.50
1158	NYSE	IX	Thu, Sep 4, 2003	37.60	37.70	37.59	37.70
1157	NYSE	IX	Wed, Sep 3, 2003	35.90	35.90	35.90	35.90
1156	NYSE	IX	Tue, Sep 2, 2003	35.40	35.80	35.40	35.80
1155	NYSE	IX	Fri, Aug 29, 2003	33.20	33.70	33.20	33.50
1154	NYSE	IX	Thu, Aug 28, 2003	32.40	32.50	32.40	32.50
1153	NYSE	IX	Wed, Aug 27, 2003	33.40	33.60	33.40	33.40
1152	NYSE	IX	Tue, Aug 26, 2003	34.00	34.00	33.80	33.80
1151	NYSE	IX	Mon, Aug 25, 2003	34.40	34.40	34.30	34.30
1150	NYSE	IX	Fri, Aug 22, 2003	34.20	34.20	33.90	33.90
1149	NYSE	IX	Thu, Aug 21, 2003	35.55	35.58	35.40	35.50
1148	NYSE	IX	Wed, Aug 20, 2003	35.90	36.50	35.85	35.85
1147	NYSE	IX	Tue, Aug 19, 2003	34.10	34.20	34.05	34.16
1146	NYSE	IX	Mon, Aug 18, 2003	33.90	34.05	33.85	34.05
1145	NYSE	IX	Fri, Aug 15, 2003	32.10	32.10	32.10	32.10
1144	NYSE	IX	Thu, Aug 14, 2003	31.85	32.00	31.80	32.00
1143	NYSE	IX	Wed, Aug 13, 2003	31.80	31.90	31.80	31.90
1142	NYSE	IX	Tue, Aug 12, 2003	30.40	30.45	30.25	30.25
1141	NYSE	IX	Mon, Aug 11, 2003	30.10	30.35	30.10	30.10
1140	NYSE	IX	Fri, Aug 8, 2003	29.30	29.30	29.15	29.15
1139	NYSE	IX	Thu, Aug 7, 2003	29.40	29.60	29.26	29.40
1138	NYSE	IX	Wed, Aug 6, 2003	30.50	30.50	30.05	30.05
1137	NYSE	IX	Tue, Aug 5, 2003	30.60	30.60	30.50	30.55
1136	NYSE	IX	Mon, Aug 4, 2003	31.25	31.30	31.15	31.20
1135	NYSE	IX	Fri, Aug 1, 2003	31.75	32.05	31.75	32.05
1134	NYSE	IX	Thu, Jul 31, 2003	31.10	31.25	31.10	31.15
1133	NYSE	IX	Wed, Jul 30, 2003	31.10	31.10	31.00	31.00
1132	NYSE	IX	Tue, Jul 29, 2003	30.90	30.90	30.90	30.90
1131	NYSE	IX	Mon, Jul 28, 2003	30.75	30.80	30.70	30.70
1130	NYSE	IX	Fri, Jul 25, 2003	30.60	30.75	30.60	30.75
1129	NYSE	IX	Thu, Jul 24, 2003	30.59	30.70	30.50	30.70
1128	NYSE	IX	Wed, Jul 23, 2003	28.70	29.89	28.70	29.50
1127	NYSE	IX	Tue, Jul 22, 2003	28.60	28.60	28.60	28.60
1126	NYSE	IX	Mon, Jul 21, 2003	28.90	28.90	28.55	28.55
1125	NYSE	IX	Fri, Jul 18, 2003	29.10	29.20	29.10	29.20
1124	NYSE	IX	Thu, Jul 17, 2003	28.60	29.15	28.60	29.10
1123	NYSE	IX	Wed, Jul 16, 2003	29.75	29.75	29.55	29.60
1122	NYSE	IX	Tue, Jul 15, 2003	30.35	30.35	30.25	30.25
1121	NYSE	IX	Mon, Jul 14, 2003	30.30	30.45	30.30	30.40
1120	NYSE	IX	Fri, Jul 11, 2003	30.55	30.55	30.40	30.45
1119	NYSE	IX	Thu, Jul 10, 2003	31.40	31.40	30.75	30.84
1118	NYSE	IX	Wed, Jul 9, 2003	32.00	32.10	32.00	32.10
1117	NYSE	IX	Tue, Jul 8, 2003	32.20	32.20	31.85	32.05
1116	NYSE	IX	Mon, Jul 7, 2003	32.10	32.15	31.25	31.80
1115	NYSE	IX	Thu, Jul 3, 2003	32.20	32.20	31.60	31.60
1114	NYSE	IX	Wed, Jul 2, 2003	30.30	31.15	30.30	30.85
1113	NYSE	IX	Tue, Jul 1, 2003	28.40	28.40	28.35	28.36
1112	NYSE	IX	Mon, Jun 30, 2003	27.85	28.25	27.85	28.02
1111	NYSE	IX	Fri, Jun 27, 2003	27.80	27.85	27.75	27.75
1110	NYSE	IX	Thu, Jun 26, 2003	26.90	27.00	26.80	27.00
1109	NYSE	IX	Wed, Jun 25, 2003	28.20	28.20	28.10	28.10
1108	NYSE	IX	Tue, Jun 24, 2003	28.20	28.35	28.15	28.35
1107	NYSE	IX	Mon, Jun 23, 2003	28.75	28.85	28.70	28.85
1106	NYSE	IX	Fri, Jun 20, 2003	28.90	29.20	28.75	29.00
1105	NYSE	IX	Thu, Jun 19, 2003	28.75	28.90	28.70	28.90
1104	NYSE	IX	Wed, Jun 18, 2003	28.04	28.45	28.04	28.45
1103	NYSE	IX	Mon, Jun 16, 2003	27.00	27.70	27.00	27.60
1102	NYSE	IX	Fri, Jun 13, 2003	27.60	27.60	27.55	27.55
1101	NYSE	IX	Thu, Jun 12, 2003	26.40	26.70	26.40	26.41
1100	NYSE	IX	Wed, Jun 11, 2003	26.30	26.40	26.30	26.30
1099	NYSE	IX	Tue, Jun 10, 2003	26.20	26.40	26.20	26.35
1098	NYSE	IX	Mon, Jun 9, 2003	25.85	26.00	25.80	26.00
1097	NYSE	IX	Fri, Jun 6, 2003	26.00	26.10	25.50	25.90
1096	NYSE	IX	Thu, Jun 5, 2003	24.90	25.10	24.60	24.85
1095	NYSE	IX	Wed, Jun 4, 2003	24.30	24.50	24.30	24.50
1094	NYSE	IX	Tue, Jun 3, 2003	24.11	24.40	24.00	24.40
1093	NYSE	IX	Mon, Jun 2, 2003	24.10	24.11	23.70	23.76
1092	NYSE	IX	Fri, May 30, 2003	23.85	24.10	23.85	24.10
1091	NYSE	IX	Thu, May 29, 2003	23.70	23.80	23.70	23.80
1090	NYSE	IX	Wed, May 28, 2003	23.30	23.60	23.30	23.60
1089	NYSE	IX	Tue, May 27, 2003	23.15	23.20	23.09	23.15
1088	NYSE	IX	Fri, May 23, 2003	23.15	23.25	23.15	23.25
1087	NYSE	IX	Thu, May 22, 2003	22.50	22.65	22.50	22.65
1086	NYSE	IX	Wed, May 21, 2003	22.75	22.86	22.75	22.86
1085	NYSE	IX	Tue, May 20, 2003	23.20	23.20	23.00	23.00
1084	NYSE	IX	Mon, May 19, 2003	23.50	23.50	23.30	23.30
1083	NYSE	IX	Fri, May 16, 2003	24.00	24.00	23.80	23.80
1082	NYSE	IX	Thu, May 15, 2003	24.10	24.20	24.10	24.10
1081	NYSE	IX	Wed, May 14, 2003	24.75	24.80	24.60	24.60
1080	NYSE	IX	Tue, May 13, 2003	24.50	24.65	24.50	24.60
1079	NYSE	IX	Mon, May 12, 2003	25.00	25.20	25.00	25.20
1078	NYSE	IX	Fri, May 9, 2003	24.90	25.15	24.85	25.15
1077	NYSE	IX	Thu, May 8, 2003	24.80	24.95	24.80	24.85
1076	NYSE	IX	Wed, May 7, 2003	24.75	24.95	24.75	24.95
1075	NYSE	IX	Tue, May 6, 2003	24.15	24.20	24.15	24.20
1074	NYSE	IX	Mon, May 5, 2003	23.50	23.50	23.40	23.40
1073	NYSE	IX	Fri, May 2, 2003	23.15	23.25	23.10	23.25
1072	NYSE	IX	Thu, May 1, 2003	23.50	23.50	23.15	23.25
1071	NYSE	IX	Wed, Apr 30, 2003	22.60	22.80	22.50	22.80
1070	NYSE	IX	Tue, Apr 29, 2003	21.68	21.95	21.68	21.95
1069	NYSE	IX	Mon, Apr 28, 2003	21.50	21.60	21.50	21.60
1068	NYSE	IX	Fri, Apr 25, 2003	21.52	21.52	21.30	21.38
1067	NYSE	IX	Thu, Apr 24, 2003	22.05	22.15	22.05	22.05
1066	NYSE	IX	Wed, Apr 23, 2003	21.80	22.11	21.80	22.00
1065	NYSE	IX	Tue, Apr 22, 2003	21.25	21.25	21.25	21.25
1064	NYSE	IX	Mon, Apr 21, 2003	22.50	22.85	22.50	22.80
1063	NYSE	IX	Thu, Apr 17, 2003	22.00	22.00	21.80	21.80
1062	NYSE	IX	Wed, Apr 16, 2003	22.00	22.00	22.00	22.00
1061	NYSE	IX	Tue, Apr 15, 2003	21.90	22.20	21.90	22.20
1060	NYSE	IX	Mon, Apr 14, 2003	21.35	21.40	21.20	21.40
1059	NYSE	IX	Fri, Apr 11, 2003	20.80	21.00	20.70	20.70
1058	NYSE	IX	Thu, Apr 10, 2003	21.85	21.90	21.80	21.80
1057	NYSE	IX	Wed, Apr 9, 2003	22.80	22.80	22.65	22.65
1056	NYSE	IX	Tue, Apr 8, 2003	22.60	22.80	22.60	22.80
1055	NYSE	IX	Mon, Apr 7, 2003	22.40	22.45	22.25	22.35
1054	NYSE	IX	Fri, Apr 4, 2003	22.80	23.20	22.60	22.69
1053	NYSE	IX	Thu, Apr 3, 2003	24.60	24.78	24.55	24.55
1052	NYSE	IX	Wed, Apr 2, 2003	25.50	25.50	25.40	25.50
1051	NYSE	IX	Tue, Apr 1, 2003	26.00	26.00	25.85	25.85
1050	NYSE	IX	Mon, Mar 31, 2003	26.00	26.35	25.80	26.25
1049	NYSE	IX	Fri, Mar 28, 2003	26.75	27.05	26.75	26.95
1048	NYSE	IX	Thu, Mar 27, 2003	26.70	27.00	26.60	27.00
1047	NYSE	IX	Wed, Mar 26, 2003	26.50	26.65	26.50	26.55
1046	NYSE	IX	Tue, Mar 25, 2003	25.70	25.85	25.70	25.85
1045	NYSE	IX	Mon, Mar 24, 2003	26.40	26.85	26.40	26.60
1044	NYSE	IX	Fri, Mar 21, 2003	25.75	25.80	25.75	25.80
1043	NYSE	IX	Thu, Mar 20, 2003	25.70	25.80	25.60	25.70
1042	NYSE	IX	Wed, Mar 19, 2003	25.36	25.40	25.27	25.40
1041	NYSE	IX	Tue, Mar 18, 2003	25.56	25.56	25.35	25.35
1040	NYSE	IX	Mon, Mar 17, 2003	25.06	25.55	25.06	25.55
1039	NYSE	IX	Fri, Mar 14, 2003	25.30	25.30	25.05	25.05
1038	NYSE	IX	Wed, Mar 12, 2003	25.20	25.25	25.14	25.20
1037	NYSE	IX	Tue, Mar 11, 2003	25.24	25.25	25.20	25.20
1036	NYSE	IX	Mon, Mar 10, 2003	25.70	25.73	25.40	25.40
1035	NYSE	IX	Fri, Mar 7, 2003	26.68	26.68	26.40	26.67
1034	NYSE	IX	Thu, Mar 6, 2003	27.05	27.12	27.00	27.12
1033	NYSE	IX	Wed, Mar 5, 2003	27.30	27.35	27.30	27.30
1032	NYSE	IX	Tue, Mar 4, 2003	27.70	27.80	27.70	27.70
1031	NYSE	IX	Mon, Mar 3, 2003	27.00	27.20	27.00	27.20
1030	NYSE	IX	Fri, Feb 28, 2003	28.10	28.10	27.70	27.70
1029	NYSE	IX	Thu, Feb 27, 2003	28.70	28.70	28.32	28.40
1028	NYSE	IX	Wed, Feb 26, 2003	29.05	29.05	29.00	29.05
1027	NYSE	IX	Tue, Feb 25, 2003	29.60	29.65	29.60	29.65
1026	NYSE	IX	Mon, Feb 24, 2003	29.75	29.85	29.65	29.65
1025	NYSE	IX	Fri, Feb 21, 2003	29.50	29.85	29.50	29.75
1024	NYSE	IX	Thu, Feb 20, 2003	30.20	30.30	30.15	30.15
1023	NYSE	IX	Wed, Feb 19, 2003	29.70	29.95	29.70	29.95
1022	NYSE	IX	Tue, Feb 18, 2003	29.55	29.65	29.50	29.65
1021	NYSE	IX	Fri, Feb 14, 2003	29.40	29.40	29.40	29.40
1020	NYSE	IX	Thu, Feb 13, 2003	29.30	29.30	29.30	29.30
1019	NYSE	IX	Wed, Feb 12, 2003	29.36	29.55	29.36	29.55
1018	NYSE	IX	Tue, Feb 11, 2003	29.60	29.80	29.60	29.80
1017	NYSE	IX	Mon, Feb 10, 2003	29.80	29.80	29.70	29.70
1016	NYSE	IX	Fri, Feb 7, 2003	29.75	29.75	29.55	29.55
1015	NYSE	IX	Thu, Feb 6, 2003	30.10	30.20	30.00	30.00
1014	NYSE	IX	Wed, Feb 5, 2003	30.40	30.50	30.25	30.25
1013	NYSE	IX	Tue, Feb 4, 2003	30.20	30.37	30.20	30.25
1012	NYSE	IX	Mon, Feb 3, 2003	30.25	30.30	30.10	30.10
1011	NYSE	IX	Fri, Jan 31, 2003	30.45	30.45	30.24	30.24
1010	NYSE	IX	Thu, Jan 30, 2003	30.90	31.00	30.70	30.70
1009	NYSE	IX	Wed, Jan 29, 2003	30.85	30.86	30.73	30.73
1008	NYSE	IX	Tue, Jan 28, 2003	31.00	31.10	30.85	30.85
1007	NYSE	IX	Mon, Jan 27, 2003	32.00	32.05	31.85	31.85
1006	NYSE	IX	Fri, Jan 24, 2003	32.80	32.80	32.65	32.65
1005	NYSE	IX	Thu, Jan 23, 2003	33.10	33.25	33.10	33.25
1004	NYSE	IX	Wed, Jan 22, 2003	33.00	33.10	32.80	32.80
1003	NYSE	IX	Tue, Jan 21, 2003	32.50	32.60	32.50	32.60
1002	NYSE	IX	Fri, Jan 17, 2003	31.51	31.51	31.50	31.50
1001	NYSE	IX	Thu, Jan 16, 2003	31.90	32.10	31.85	31.90
1000	NYSE	IX	Wed, Jan 15, 2003	32.34	32.70	32.20	32.70
999	NYSE	IX	Tue, Jan 14, 2003	31.00	31.50	31.00	31.50
998	NYSE	IX	Mon, Jan 13, 2003	30.90	31.00	30.85	30.85
997	NYSE	IX	Fri, Jan 10, 2003	30.60	30.65	30.50	30.65
996	NYSE	IX	Thu, Jan 9, 2003	30.55	30.60	30.50	30.50
995	NYSE	IX	Wed, Jan 8, 2003	30.75	30.75	30.50	30.50
994	NYSE	IX	Tue, Jan 7, 2003	31.70	32.05	31.60	31.60
993	NYSE	IX	Mon, Jan 6, 2003	32.70	33.10	32.50	33.10
992	NYSE	IX	Fri, Jan 3, 2003	32.40	32.72	32.35	32.70
991	NYSE	IX	Thu, Jan 2, 2003	32.20	32.25	32.18	32.25
990	NYSE	IX	Tue, Dec 31, 2002	32.20	32.30	32.14	32.14
989	NYSE	IX	Mon, Dec 30, 2002	32.15	32.25	32.15	32.25
988	NYSE	IX	Fri, Dec 27, 2002	32.00	32.35	32.00	32.20
987	NYSE	IX	Thu, Dec 26, 2002	31.79	32.00	31.70	31.80
986	NYSE	IX	Tue, Dec 24, 2002	30.80	31.00	30.70	30.80
985	NYSE	IX	Mon, Dec 23, 2002	31.10	31.20	30.80	30.80
984	NYSE	IX	Fri, Dec 20, 2002	30.75	31.10	30.60	31.00
983	NYSE	IX	Thu, Dec 19, 2002	31.60	31.65	31.40	31.65
982	NYSE	IX	Wed, Dec 18, 2002	30.85	30.85	30.30	30.55
981	NYSE	IX	Tue, Dec 17, 2002	31.05	31.15	30.80	30.80
980	NYSE	IX	Mon, Dec 16, 2002	30.65	31.30	30.65	31.30
979	NYSE	IX	Fri, Dec 13, 2002	30.70	30.75	30.50	30.65
978	NYSE	IX	Thu, Dec 12, 2002	31.00	31.40	31.00	31.40
977	NYSE	IX	Wed, Dec 11, 2002	30.85	31.20	30.85	30.90
976	NYSE	IX	Tue, Dec 10, 2002	31.70	31.80	31.45	31.45
975	NYSE	IX	Mon, Dec 9, 2002	31.90	31.90	31.75	31.75
974	NYSE	IX	Fri, Dec 6, 2002	31.20	31.25	31.16	31.20
973	NYSE	IX	Thu, Dec 5, 2002	32.00	32.01	31.80	31.80
972	NYSE	IX	Wed, Dec 4, 2002	32.80	32.80	32.00	32.05
971	NYSE	IX	Tue, Dec 3, 2002	33.48	33.70	33.48	33.50
970	NYSE	IX	Mon, Dec 2, 2002	33.64	33.70	33.25	33.35
969	NYSE	IX	Fri, Nov 29, 2002	33.70	33.70	33.60	33.60
968	NYSE	IX	Wed, Nov 27, 2002	32.60	32.76	32.50	32.76
967	NYSE	IX	Tue, Nov 26, 2002	32.06	32.12	31.75	31.75
966	NYSE	IX	Mon, Nov 25, 2002	32.00	32.55	32.00	32.55
965	NYSE	IX	Fri, Nov 22, 2002	31.70	32.09	31.70	31.85
964	NYSE	IX	Thu, Nov 21, 2002	30.50	30.70	30.50	30.70
963	NYSE	IX	Wed, Nov 20, 2002	29.80	30.05	29.80	30.02
962	NYSE	IX	Tue, Nov 19, 2002	29.40	29.63	29.40	29.45
961	NYSE	IX	Mon, Nov 18, 2002	28.40	28.50	28.30	28.42
960	NYSE	IX	Fri, Nov 15, 2002	28.55	28.90	28.55	28.75
959	NYSE	IX	Thu, Nov 14, 2002	28.20	28.20	28.00	28.00
958	NYSE	IX	Wed, Nov 13, 2002	28.90	29.24	28.78	28.78
957	NYSE	IX	Tue, Nov 12, 2002	30.10	30.20	30.10	30.14
956	NYSE	IX	Mon, Nov 11, 2002	30.70	30.75	30.60	30.60
955	NYSE	IX	Fri, Nov 8, 2002	29.90	30.00	29.80	30.00
954	NYSE	IX	Thu, Nov 7, 2002	29.85	30.05	29.70	29.75
953	NYSE	IX	Wed, Nov 6, 2002	30.30	30.40	30.15	30.15
952	NYSE	IX	Tue, Nov 5, 2002	30.25	30.95	30.15	30.95
951	NYSE	IX	Mon, Nov 4, 2002	29.40	29.40	28.90	29.00
950	NYSE	IX	Fri, Nov 1, 2002	29.25	29.55	29.15	29.15
949	NYSE	IX	Thu, Oct 31, 2002	28.60	28.90	28.60	28.65
948	NYSE	IX	Wed, Oct 30, 2002	29.25	29.46	29.20	29.40
947	NYSE	IX	Tue, Oct 29, 2002	29.50	29.90	29.50	29.90
946	NYSE	IX	Mon, Oct 28, 2002	30.10	30.20	29.65	29.95
945	NYSE	IX	Fri, Oct 25, 2002	29.80	29.95	29.60	29.60
944	NYSE	IX	Thu, Oct 24, 2002	29.00	29.08	28.85	29.05
943	NYSE	IX	Wed, Oct 23, 2002	28.90	29.25	28.90	29.10
942	NYSE	IX	Tue, Oct 22, 2002	29.50	29.60	29.15	29.20
941	NYSE	IX	Mon, Oct 21, 2002	30.80	31.20	30.80	30.95
940	NYSE	IX	Fri, Oct 18, 2002	31.50	31.50	30.85	30.85
939	NYSE	IX	Thu, Oct 17, 2002	30.70	31.05	30.70	30.75
938	NYSE	IX	Wed, Oct 16, 2002	29.60	29.90	29.60	29.65
937	NYSE	IX	Tue, Oct 15, 2002	29.10	29.52	29.10	29.52
936	NYSE	IX	Mon, Oct 14, 2002	28.65	28.90	28.55	28.90
935	NYSE	IX	Fri, Oct 11, 2002	28.40	28.70	28.40	28.65
934	NYSE	IX	Thu, Oct 10, 2002	27.40	27.82	27.40	27.82
933	NYSE	IX	Wed, Oct 9, 2002	27.20	27.25	26.50	26.50
932	NYSE	IX	Tue, Oct 8, 2002	27.95	27.95	27.70	27.85
931	NYSE	IX	Mon, Oct 7, 2002	27.15	27.24	26.90	26.90
930	NYSE	IX	Fri, Oct 4, 2002	28.10	28.20	27.70	27.80
929	NYSE	IX	Thu, Oct 3, 2002	27.60	27.65	27.50	27.61
928	NYSE	IX	Wed, Oct 2, 2002	28.50	28.50	28.10	28.20
927	NYSE	IX	Tue, Oct 1, 2002	29.00	29.17	28.75	29.13
926	NYSE	IX	Mon, Sep 30, 2002	29.26	29.40	29.26	29.34
925	NYSE	IX	Fri, Sep 27, 2002	29.50	29.65	29.25	29.25
924	NYSE	IX	Thu, Sep 26, 2002	28.15	28.64	28.15	28.64
923	NYSE	IX	Wed, Sep 25, 2002	28.00	28.20	28.00	28.15
922	NYSE	IX	Tue, Sep 24, 2002	28.35	28.60	28.35	28.42
921	NYSE	IX	Mon, Sep 23, 2002	29.40	29.60	29.31	29.51
920	NYSE	IX	Fri, Sep 20, 2002	29.60	29.95	29.60	29.80
919	NYSE	IX	Thu, Sep 19, 2002	30.30	30.54	30.30	30.46
918	NYSE	IX	Wed, Sep 18, 2002	31.64	32.15	31.64	32.15
917	NYSE	IX	Tue, Sep 17, 2002	31.70	31.83	31.60	31.60
916	NYSE	IX	Mon, Sep 16, 2002	31.40	31.75	31.30	31.75
915	NYSE	IX	Fri, Sep 13, 2002	31.80	32.00	31.80	31.95
914	NYSE	IX	Thu, Sep 12, 2002	32.60	32.60	32.50	32.50
913	NYSE	IX	Wed, Sep 11, 2002	32.25	32.50	32.25	32.50
912	NYSE	IX	Tue, Sep 10, 2002	32.50	32.68	32.50	32.63
911	NYSE	IX	Mon, Sep 9, 2002	33.00	33.75	33.00	33.75
910	NYSE	IX	Fri, Sep 6, 2002	32.45	32.53	32.38	32.47
909	NYSE	IX	Thu, Sep 5, 2002	33.95	34.15	33.95	33.95
908	NYSE	IX	Wed, Sep 4, 2002	33.10	33.25	33.10	33.25
907	NYSE	IX	Tue, Sep 3, 2002	34.55	34.58	34.55	34.58
906	NYSE	IX	Fri, Aug 30, 2002	35.60	35.90	35.60	35.75
905	NYSE	IX	Thu, Aug 29, 2002	35.70	35.70	35.50	35.65
904	NYSE	IX	Wed, Aug 28, 2002	35.70	35.80	35.65	35.80
903	NYSE	IX	Tue, Aug 27, 2002	35.60	36.10	35.60	36.10
902	NYSE	IX	Mon, Aug 26, 2002	35.85	35.90	35.75	35.80
901	NYSE	IX	Fri, Aug 23, 2002	35.40	35.60	35.40	35.60
900	NYSE	IX	Thu, Aug 22, 2002	36.00	36.05	35.75	35.75
899	NYSE	IX	Wed, Aug 21, 2002	35.80	36.40	35.80	36.20
898	NYSE	IX	Tue, Aug 20, 2002	35.35	35.35	35.20	35.35
897	NYSE	IX	Mon, Aug 19, 2002	34.85	35.00	34.85	35.00
896	NYSE	IX	Fri, Aug 16, 2002	35.10	35.15	35.10	35.15
895	NYSE	IX	Thu, Aug 15, 2002	34.60	34.62	34.45	34.60
894	NYSE	IX	Wed, Aug 14, 2002	33.90	34.26	33.90	34.26
893	NYSE	IX	Tue, Aug 13, 2002	34.50	34.65	34.20	34.20
892	NYSE	IX	Mon, Aug 12, 2002	34.30	34.80	34.25	34.65
891	NYSE	IX	Fri, Aug 9, 2002	35.00	35.65	35.00	35.65
890	NYSE	IX	Thu, Aug 8, 2002	34.30	34.45	34.30	34.45
889	NYSE	IX	Wed, Aug 7, 2002	34.00	34.30	34.00	34.30
888	NYSE	IX	Tue, Aug 6, 2002	33.10	33.20	33.10	33.16
887	NYSE	IX	Mon, Aug 5, 2002	33.55	33.55	33.00	33.00
886	NYSE	IX	Fri, Aug 2, 2002	33.61	34.25	32.90	34.00
885	NYSE	IX	Thu, Aug 1, 2002	33.90	33.91	33.90	33.91
884	NYSE	IX	Wed, Jul 31, 2002	34.00	34.60	34.00	34.60
883	NYSE	IX	Tue, Jul 30, 2002	32.50	33.00	32.50	32.85
882	NYSE	IX	Mon, Jul 29, 2002	31.05	31.70	31.05	31.70
881	NYSE	IX	Fri, Jul 26, 2002	30.75	30.90	30.75	30.90
880	NYSE	IX	Thu, Jul 25, 2002	31.75	31.75	31.62	31.70
879	NYSE	IX	Wed, Jul 24, 2002	31.85	32.10	31.85	32.00
878	NYSE	IX	Tue, Jul 23, 2002	34.00	34.14	33.96	34.14
877	NYSE	IX	Mon, Jul 22, 2002	36.00	36.15	35.90	36.15
876	NYSE	IX	Fri, Jul 19, 2002	36.90	36.90	36.70	36.70
875	NYSE	IX	Thu, Jul 18, 2002	37.80	37.80	37.65	37.75
874	NYSE	IX	Wed, Jul 17, 2002	37.10	37.25	37.10	37.25
873	NYSE	IX	Tue, Jul 16, 2002	37.15	37.15	37.05	37.10
872	NYSE	IX	Mon, Jul 15, 2002	38.10	38.70	38.00	38.70
871	NYSE	IX	Fri, Jul 12, 2002	37.25	37.25	37.25	37.25
870	NYSE	IX	Thu, Jul 11, 2002	36.35	36.35	36.25	36.30
869	NYSE	IX	Wed, Jul 10, 2002	37.80	37.80	37.61	37.75
868	NYSE	IX	Tue, Jul 9, 2002	38.79	38.79	38.60	38.70
867	NYSE	IX	Mon, Jul 8, 2002	38.50	38.70	38.50	38.65
866	NYSE	IX	Fri, Jul 5, 2002	38.90	39.00	38.90	39.00
865	NYSE	IX	Wed, Jul 3, 2002	39.30	39.65	39.25	39.65
864	NYSE	IX	Tue, Jul 2, 2002	39.00	39.10	38.70	38.75
863	NYSE	IX	Mon, Jul 1, 2002	39.50	39.50	39.48	39.48
862	NYSE	IX	Fri, Jun 28, 2002	40.58	40.69	40.58	40.60
861	NYSE	IX	Thu, Jun 27, 2002	39.40	39.60	38.55	39.60
860	NYSE	IX	Wed, Jun 26, 2002	39.70	39.70	39.50	39.50
859	NYSE	IX	Tue, Jun 25, 2002	39.65	39.75	39.60	39.60
858	NYSE	IX	Mon, Jun 24, 2002	40.00	40.00	39.45	39.55
857	NYSE	IX	Fri, Jun 21, 2002	38.50	38.65	38.45	38.65
856	NYSE	IX	Thu, Jun 20, 2002	38.50	38.50	38.25	38.25
855	NYSE	IX	Wed, Jun 19, 2002	38.72	38.74	38.40	38.50
854	NYSE	IX	Tue, Jun 18, 2002	39.65	39.65	39.35	39.35
853	NYSE	IX	Mon, Jun 17, 2002	40.00	40.24	39.92	40.22
852	NYSE	IX	Fri, Jun 14, 2002	40.00	40.00	39.63	39.80
851	NYSE	IX	Thu, Jun 13, 2002	39.80	40.05	39.80	39.90
850	NYSE	IX	Wed, Jun 12, 2002	40.60	40.60	40.40	40.50
849	NYSE	IX	Tue, Jun 11, 2002	41.25	41.26	41.15	41.15
848	NYSE	IX	Mon, Jun 10, 2002	41.65	41.90	41.65	41.90
847	NYSE	IX	Fri, Jun 7, 2002	41.85	41.85	41.83	41.83
846	NYSE	IX	Thu, Jun 6, 2002	41.60	41.62	41.55	41.62
845	NYSE	IX	Wed, Jun 5, 2002	42.50	42.60	42.35	42.40
844	NYSE	IX	Tue, Jun 4, 2002	43.50	43.50	43.45	43.45
843	NYSE	IX	Mon, Jun 3, 2002	44.20	44.54	44.20	44.20
842	NYSE	IX	Fri, May 31, 2002	44.50	44.50	43.95	44.05
841	NYSE	IX	Thu, May 30, 2002	43.43	43.43	43.43	43.43
840	NYSE	IX	Wed, May 29, 2002	42.25	42.80	42.15	42.40
839	NYSE	IX	Tue, May 28, 2002	42.66	42.66	41.15	42.00
838	NYSE	IX	Fri, May 24, 2002	43.51	43.62	43.30	43.30
837	NYSE	IX	Thu, May 23, 2002	44.25	45.25	44.10	44.15
836	NYSE	IX	Wed, May 22, 2002	45.25	45.31	45.16	45.31
835	NYSE	IX	Tue, May 21, 2002	44.20	44.20	44.20	44.20
834	NYSE	IX	Mon, May 20, 2002	44.00	44.07	44.00	44.03
833	NYSE	IX	Fri, May 17, 2002	42.40	42.45	42.35	42.45
832	NYSE	IX	Thu, May 16, 2002	41.50	41.50	41.35	41.37
831	NYSE	IX	Wed, May 15, 2002	40.45	41.10	40.45	41.05
830	NYSE	IX	Tue, May 14, 2002	40.75	40.85	40.75	40.85
829	NYSE	IX	Mon, May 13, 2002	41.66	41.70	41.60	41.70
828	NYSE	IX	Fri, May 10, 2002	41.70	42.15	41.70	42.15
827	NYSE	IX	Thu, May 9, 2002	40.89	40.89	40.80	40.80
826	NYSE	IX	Wed, May 8, 2002	41.70	41.70	41.50	41.55
825	NYSE	IX	Tue, May 7, 2002	42.00	42.00	41.95	41.95
824	NYSE	IX	Mon, May 6, 2002	41.60	41.61	41.60	41.61
823	NYSE	IX	Fri, May 3, 2002	41.38	41.38	41.26	41.26
822	NYSE	IX	Thu, May 2, 2002	41.25	41.27	41.13	41.13
821	NYSE	IX	Wed, May 1, 2002	41.40	41.45	41.40	41.45
820	NYSE	IX	Tue, Apr 30, 2002	41.45	41.45	41.37	41.45
819	NYSE	IX	Mon, Apr 29, 2002	41.00	41.00	41.00	41.00
818	NYSE	IX	Fri, Apr 26, 2002	40.80	40.86	40.75	40.75
817	NYSE	IX	Thu, Apr 25, 2002	39.35	39.39	39.25	39.30
816	NYSE	IX	Wed, Apr 24, 2002	38.80	38.90	38.80	38.90
815	NYSE	IX	Tue, Apr 23, 2002	38.95	38.95	38.80	38.80
814	NYSE	IX	Mon, Apr 22, 2002	38.89	38.90	38.89	38.90
813	NYSE	IX	Fri, Apr 19, 2002	38.50	38.50	38.50	38.50
812	NYSE	IX	Thu, Apr 18, 2002	38.50	38.69	38.50	38.69
811	NYSE	IX	Wed, Apr 17, 2002	38.10	38.20	38.10	38.15
810	NYSE	IX	Tue, Apr 16, 2002	37.80	38.10	37.70	38.10
809	NYSE	IX	Mon, Apr 15, 2002	37.45	37.70	37.45	37.70
808	NYSE	IX	Fri, Apr 12, 2002	37.15	37.20	37.15	37.20
807	NYSE	IX	Thu, Apr 11, 2002	38.10	38.10	37.80	37.80
806	NYSE	IX	Wed, Apr 10, 2002	38.35	38.50	38.35	38.50
805	NYSE	IX	Tue, Apr 9, 2002	38.50	38.50	38.40	38.40
804	NYSE	IX	Mon, Apr 8, 2002	38.15	38.15	38.00	38.10
803	NYSE	IX	Fri, Apr 5, 2002	38.40	38.45	38.35	38.45
802	NYSE	IX	Thu, Apr 4, 2002	38.00	38.24	38.00	38.15
801	NYSE	IX	Tue, Apr 2, 2002	36.60	36.60	36.56	36.56
800	NYSE	IX	Mon, Apr 1, 2002	35.63	36.15	35.63	36.10
799	NYSE	IX	Thu, Mar 28, 2002	37.55	37.70	37.50	37.70
798	NYSE	IX	Wed, Mar 27, 2002	36.45	36.55	36.40	36.55
797	NYSE	IX	Tue, Mar 26, 2002	36.30	36.60	36.30	36.57
796	NYSE	IX	Mon, Mar 25, 2002	37.10	37.25	37.10	37.20
795	NYSE	IX	Fri, Mar 22, 2002	37.89	37.90	37.80	37.85
794	NYSE	IX	Thu, Mar 21, 2002	38.65	38.75	38.65	38.73
793	NYSE	IX	Wed, Mar 20, 2002	38.60	38.60	38.55	38.55
792	NYSE	IX	Mon, Mar 18, 2002	38.10	38.25	38.00	38.00
791	NYSE	IX	Fri, Mar 15, 2002	39.55	39.60	39.55	39.60
790	NYSE	IX	Thu, Mar 14, 2002	39.35	39.35	39.35	39.35
789	NYSE	IX	Wed, Mar 13, 2002	38.40	38.40	38.40	38.40
788	NYSE	IX	Tue, Mar 12, 2002	40.30	40.30	40.30	40.30
787	NYSE	IX	Mon, Mar 11, 2002	41.15	41.15	41.15	41.15
786	NYSE	IX	Fri, Mar 8, 2002	41.40	41.65	41.40	41.55
785	NYSE	IX	Thu, Mar 7, 2002	40.30	40.65	40.30	40.65
784	NYSE	IX	Wed, Mar 6, 2002	39.60	39.70	39.55	39.55
783	NYSE	IX	Tue, Mar 5, 2002	40.70	40.80	40.70	40.80
782	NYSE	IX	Mon, Mar 4, 2002	39.90	40.87	39.90	40.75
781	NYSE	IX	Fri, Mar 1, 2002	39.10	39.25	39.10	39.25
780	NYSE	IX	Thu, Feb 28, 2002	37.90	37.90	37.85	37.90
779	NYSE	IX	Wed, Feb 27, 2002	37.50	37.50	37.50	37.50
778	NYSE	IX	Tue, Feb 26, 2002	37.20	37.20	37.05	37.05
777	NYSE	IX	Mon, Feb 25, 2002	37.50	37.75	37.50	37.75
776	NYSE	IX	Fri, Feb 22, 2002	39.00	39.00	38.10	38.60
775	NYSE	IX	Thu, Feb 21, 2002	38.50	38.50	38.50	38.50
774	NYSE	IX	Wed, Feb 20, 2002	38.50	38.60	38.35	38.60
773	NYSE	IX	Tue, Feb 19, 2002	37.70	37.80	37.63	37.63
772	NYSE	IX	Fri, Feb 15, 2002	38.75	38.89	38.70	38.89
771	NYSE	IX	Thu, Feb 14, 2002	39.10	39.10	38.65	38.65
770	NYSE	IX	Wed, Feb 13, 2002	40.30	40.30	40.05	40.05
769	NYSE	IX	Tue, Feb 12, 2002	39.50	39.56	39.45	39.56
768	NYSE	IX	Mon, Feb 11, 2002	38.75	38.90	38.75	38.90
767	NYSE	IX	Fri, Feb 8, 2002	38.75	38.80	38.50	38.50
766	NYSE	IX	Thu, Feb 7, 2002	36.75	36.75	36.60	36.65
765	NYSE	IX	Wed, Feb 6, 2002	37.80	37.80	37.25	37.25
764	NYSE	IX	Tue, Feb 5, 2002	37.85	37.95	37.85	37.93
763	NYSE	IX	Mon, Feb 4, 2002	37.75	37.75	37.75	37.75
762	NYSE	IX	Fri, Feb 1, 2002	38.00	38.00	37.80	37.90
761	NYSE	IX	Thu, Jan 31, 2002	40.15	40.15	40.10	40.15
760	NYSE	IX	Wed, Jan 30, 2002	39.05	39.05	38.90	38.90
759	NYSE	IX	Tue, Jan 29, 2002	40.50	40.50	40.35	40.40
758	NYSE	IX	Mon, Jan 28, 2002	40.00	40.09	40.00	40.00
757	NYSE	IX	Fri, Jan 25, 2002	39.30	39.64	39.30	39.40
756	NYSE	IX	Thu, Jan 24, 2002	39.30	39.35	39.30	39.35
755	NYSE	IX	Wed, Jan 23, 2002	39.49	39.50	39.49	39.50
754	NYSE	IX	Tue, Jan 22, 2002	39.35	39.45	39.35	39.45
753	NYSE	IX	Fri, Jan 18, 2002	39.50	39.50	39.40	39.50
752	NYSE	IX	Thu, Jan 17, 2002	39.09	39.09	39.09	39.09
751	NYSE	IX	Wed, Jan 16, 2002	38.50	38.50	38.50	38.50
750	NYSE	IX	Tue, Jan 15, 2002	38.90	39.20	38.90	39.20
749	NYSE	IX	Mon, Jan 14, 2002	40.25	40.25	40.05	40.05
748	NYSE	IX	Fri, Jan 11, 2002	40.40	40.40	40.40	40.40
747	NYSE	IX	Thu, Jan 10, 2002	40.40	40.40	40.05	40.12
746	NYSE	IX	Wed, Jan 9, 2002	41.65	41.75	41.65	41.71
745	NYSE	IX	Tue, Jan 8, 2002	43.27	43.30	43.20	43.20
744	NYSE	IX	Mon, Jan 7, 2002	43.60	43.61	43.40	43.40
743	NYSE	IX	Fri, Jan 4, 2002	45.55	45.85	45.55	45.80
742	NYSE	IX	Wed, Jan 2, 2002	44.39	44.40	44.15	44.40
741	NYSE	IX	Mon, Dec 31, 2001	44.60	44.74	44.60	44.64
740	NYSE	IX	Fri, Dec 28, 2001	44.40	44.52	44.30	44.52
739	NYSE	IX	Thu, Dec 27, 2001	43.50	43.50	43.40	43.49
738	NYSE	IX	Wed, Dec 26, 2001	42.15	42.15	42.00	42.15
737	NYSE	IX	Mon, Dec 24, 2001	42.30	42.30	42.25	42.25
736	NYSE	IX	Fri, Dec 21, 2001	42.50	42.50	42.25	42.25
735	NYSE	IX	Thu, Dec 20, 2001	42.60	42.60	42.50	42.60
734	NYSE	IX	Wed, Dec 19, 2001	43.20	43.20	43.05	43.05
733	NYSE	IX	Mon, Dec 17, 2001	41.10	41.45	41.10	41.35
732	NYSE	IX	Fri, Dec 14, 2001	42.75	42.80	42.50	42.80
731	NYSE	IX	Thu, Dec 13, 2001	42.10	42.10	41.30	41.30
730	NYSE	IX	Wed, Dec 12, 2001	41.90	41.90	41.80	41.80
729	NYSE	IX	Tue, Dec 11, 2001	41.75	41.85	41.51	41.51
728	NYSE	IX	Mon, Dec 10, 2001	43.10	43.10	42.90	42.90
727	NYSE	IX	Fri, Dec 7, 2001	43.25	43.30	42.80	43.00
726	NYSE	IX	Thu, Dec 6, 2001	43.70	43.72	43.70	43.72
725	NYSE	IX	Wed, Dec 5, 2001	43.25	43.30	43.00	43.30
724	NYSE	IX	Tue, Dec 4, 2001	43.50	43.60	43.49	43.60
723	NYSE	IX	Mon, Dec 3, 2001	45.00	45.01	43.60	43.99
722	NYSE	IX	Fri, Nov 30, 2001	47.92	47.95	47.85	47.85
721	NYSE	IX	Thu, Nov 29, 2001	47.20	47.30	47.15	47.15
720	NYSE	IX	Wed, Nov 28, 2001	48.75	48.75	48.75	48.75
719	NYSE	IX	Tue, Nov 27, 2001	48.30	48.30	48.30	48.30
718	NYSE	IX	Mon, Nov 26, 2001	47.75	47.75	47.53	47.75
717	NYSE	IX	Fri, Nov 23, 2001	47.35	47.35	47.15	47.20
716	NYSE	IX	Wed, Nov 21, 2001	47.55	47.55	47.45	47.45
715	NYSE	IX	Tue, Nov 20, 2001	47.90	47.90	47.75	47.75
714	NYSE	IX	Mon, Nov 19, 2001	47.45	47.45	47.15	47.20
713	NYSE	IX	Fri, Nov 16, 2001	48.00	48.01	48.00	48.00
712	NYSE	IX	Thu, Nov 15, 2001	46.70	46.70	46.60	46.60
711	NYSE	IX	Wed, Nov 14, 2001	45.84	45.85	45.65	45.75
710	NYSE	IX	Tue, Nov 13, 2001	45.90	45.90	45.75	45.75
709	NYSE	IX	Mon, Nov 12, 2001	46.50	46.50	46.30	46.30
708	NYSE	IX	Fri, Nov 9, 2001	47.80	47.80	47.79	47.79
707	NYSE	IX	Thu, Nov 8, 2001	46.50	46.90	46.50	46.90
706	NYSE	IX	Wed, Nov 7, 2001	45.15	45.15	45.00	45.05
705	NYSE	IX	Tue, Nov 6, 2001	47.95	48.03	47.80	48.00
704	NYSE	IX	Mon, Nov 5, 2001	46.55	46.56	46.55	46.56
703	NYSE	IX	Fri, Nov 2, 2001	45.95	46.05	45.94	46.05
702	NYSE	IX	Thu, Nov 1, 2001	44.98	45.80	44.97	45.80
701	NYSE	IX	Wed, Oct 31, 2001	45.00	45.00	44.70	44.73
700	NYSE	IX	Tue, Oct 30, 2001	45.65	45.65	45.15	45.15
699	NYSE	IX	Mon, Oct 29, 2001	45.80	45.80	45.79	45.79
698	NYSE	IX	Fri, Oct 26, 2001	44.02	44.22	43.90	44.00
697	NYSE	IX	Thu, Oct 25, 2001	43.75	43.95	43.65	43.95
696	NYSE	IX	Wed, Oct 24, 2001	43.00	43.09	42.83	42.84
695	NYSE	IX	Tue, Oct 23, 2001	43.15	43.15	43.00	43.15
694	NYSE	IX	Mon, Oct 22, 2001	43.50	43.50	43.41	43.41
693	NYSE	IX	Fri, Oct 19, 2001	43.00	43.00	42.90	42.90
692	NYSE	IX	Thu, Oct 18, 2001	42.50	42.50	42.50	42.50
691	NYSE	IX	Wed, Oct 17, 2001	42.50	42.60	42.50	42.60
690	NYSE	IX	Tue, Oct 16, 2001	43.00	43.00	42.85	42.99
689	NYSE	IX	Mon, Oct 15, 2001	45.00	45.20	45.00	45.10
688	NYSE	IX	Fri, Oct 12, 2001	44.00	44.29	44.00	44.24
687	NYSE	IX	Thu, Oct 11, 2001	42.70	43.00	42.65	43.00
686	NYSE	IX	Wed, Oct 10, 2001	42.00	42.00	42.00	42.00
685	NYSE	IX	Tue, Oct 9, 2001	42.70	42.80	42.70	42.70
684	NYSE	IX	Mon, Oct 8, 2001	42.90	42.90	42.60	42.70
683	NYSE	IX	Fri, Oct 5, 2001	43.80	43.80	42.90	42.95
682	NYSE	IX	Thu, Oct 4, 2001	44.50	44.50	44.05	44.05
681	NYSE	IX	Wed, Oct 3, 2001	45.00	45.60	45.00	45.50
680	NYSE	IX	Tue, Oct 2, 2001	45.10	45.10	44.95	45.10
679	NYSE	IX	Mon, Oct 1, 2001	42.50	42.50	42.35	42.44
678	NYSE	IX	Fri, Sep 28, 2001	41.10	41.40	41.10	41.40
677	NYSE	IX	Thu, Sep 27, 2001	38.90	39.70	38.90	39.70
676	NYSE	IX	Wed, Sep 26, 2001	38.92	39.00	38.65	38.65
675	NYSE	IX	Tue, Sep 25, 2001	38.35	38.35	38.20	38.20
674	NYSE	IX	Mon, Sep 24, 2001	38.25	38.40	38.25	38.40
673	NYSE	IX	Fri, Sep 21, 2001	37.90	38.30	37.90	38.25
672	NYSE	IX	Thu, Sep 20, 2001	42.00	42.00	41.95	41.95
671	NYSE	IX	Wed, Sep 19, 2001	44.64	44.64	44.30	44.30
670	NYSE	IX	Tue, Sep 18, 2001	44.50	44.65	44.50	44.65
669	NYSE	IX	Mon, Sep 17, 2001	42.15	42.15	42.05	42.05
668	NYSE	IX	Mon, Sep 10, 2001	45.85	45.95	45.75	45.75
667	NYSE	IX	Fri, Sep 7, 2001	45.00	45.11	44.95	44.97
666	NYSE	IX	Thu, Sep 6, 2001	48.00	48.00	47.75	47.75
665	NYSE	IX	Wed, Sep 5, 2001	49.00	49.00	48.85	48.85
664	NYSE	IX	Tue, Sep 4, 2001	49.30	49.32	49.20	49.20
663	NYSE	IX	Fri, Aug 31, 2001	49.85	49.90	49.85	49.85
662	NYSE	IX	Thu, Aug 30, 2001	48.50	48.50	48.40	48.40
661	NYSE	IX	Wed, Aug 29, 2001	49.60	49.68	49.55	49.55
660	NYSE	IX	Tue, Aug 28, 2001	51.30	51.35	51.30	51.30
659	NYSE	IX	Mon, Aug 27, 2001	50.90	50.90	50.60	50.72
658	NYSE	IX	Fri, Aug 24, 2001	50.55	50.75	50.55	50.73
657	NYSE	IX	Thu, Aug 23, 2001	50.00	50.14	50.00	50.14
656	NYSE	IX	Wed, Aug 22, 2001	50.10	50.40	50.10	50.11
655	NYSE	IX	Tue, Aug 21, 2001	51.02	51.02	51.00	51.00
654	NYSE	IX	Mon, Aug 20, 2001	51.20	51.20	51.06	51.06
653	NYSE	IX	Fri, Aug 17, 2001	51.80	51.80	51.65	51.69
652	NYSE	IX	Thu, Aug 16, 2001	47.15	47.25	47.04	47.25
651	NYSE	IX	Wed, Aug 15, 2001	47.50	47.50	47.02	47.18
650	NYSE	IX	Tue, Aug 14, 2001	47.65	47.65	47.60	47.60
649	NYSE	IX	Mon, Aug 13, 2001	47.00	47.00	47.00	47.00
648	NYSE	IX	Fri, Aug 10, 2001	45.45	45.50	45.45	45.49
647	NYSE	IX	Thu, Aug 9, 2001	44.25	44.40	44.25	44.40
646	NYSE	IX	Wed, Aug 8, 2001	45.00	45.00	44.90	44.90
645	NYSE	IX	Tue, Aug 7, 2001	43.29	43.29	43.25	43.25
644	NYSE	IX	Mon, Aug 6, 2001	43.45	43.58	43.34	43.34
643	NYSE	IX	Fri, Aug 3, 2001	42.19	42.19	42.00	42.08
642	NYSE	IX	Thu, Aug 2, 2001	42.40	42.40	42.22	42.27
641	NYSE	IX	Wed, Aug 1, 2001	42.38	42.70	42.38	42.70
640	NYSE	IX	Tue, Jul 31, 2001	42.00	42.29	42.00	42.25
639	NYSE	IX	Mon, Jul 30, 2001	40.75	40.94	40.75	40.94
638	NYSE	IX	Fri, Jul 27, 2001	42.60	42.65	42.50	42.59
637	NYSE	IX	Thu, Jul 26, 2001	44.00	44.24	43.95	44.10
636	NYSE	IX	Wed, Jul 25, 2001	44.70	44.85	44.70	44.85
635	NYSE	IX	Tue, Jul 24, 2001	45.30	45.30	45.30	45.30
634	NYSE	IX	Mon, Jul 23, 2001	45.90	45.95	45.85	45.85
633	NYSE	IX	Fri, Jul 20, 2001	47.10	47.15	47.05	47.15
632	NYSE	IX	Thu, Jul 19, 2001	47.10	47.15	47.10	47.10
631	NYSE	IX	Wed, Jul 18, 2001	45.90	45.95	45.90	45.95
630	NYSE	IX	Tue, Jul 17, 2001	46.50	46.65	46.40	46.65
629	NYSE	IX	Mon, Jul 16, 2001	48.20	48.20	47.97	47.97
628	NYSE	IX	Fri, Jul 13, 2001	49.17	49.17	48.15	48.15
627	NYSE	IX	Thu, Jul 12, 2001	49.15	49.25	49.15	49.20
626	NYSE	IX	Wed, Jul 11, 2001	48.12	48.24	48.10	48.18
625	NYSE	IX	Tue, Jul 10, 2001	47.40	47.50	47.40	47.50
624	NYSE	IX	Mon, Jul 9, 2001	47.50	47.50	47.40	47.40
623	NYSE	IX	Fri, Jul 6, 2001	49.34	49.34	49.15	49.24
622	NYSE	IX	Thu, Jul 5, 2001	49.34	49.40	49.25	49.25
621	NYSE	IX	Tue, Jul 3, 2001	51.00	51.00	50.80	50.80
620	NYSE	IX	Mon, Jul 2, 2001	49.00	49.65	49.00	49.65
619	NYSE	IX	Fri, Jun 29, 2001	48.70	48.83	48.70	48.80
618	NYSE	IX	Thu, Jun 28, 2001	47.75	48.21	47.75	48.19
617	NYSE	IX	Wed, Jun 27, 2001	49.30	49.39	49.20	49.35
616	NYSE	IX	Tue, Jun 26, 2001	50.90	50.90	50.85	50.85
615	NYSE	IX	Mon, Jun 25, 2001	50.25	50.90	50.25	50.90
614	NYSE	IX	Fri, Jun 22, 2001	48.78	49.20	48.78	49.10
613	NYSE	IX	Thu, Jun 21, 2001	48.55	48.80	48.55	48.80
612	NYSE	IX	Wed, Jun 20, 2001	48.35	48.65	48.35	48.50
611	NYSE	IX	Tue, Jun 19, 2001	48.40	48.40	48.22	48.25
610	NYSE	IX	Mon, Jun 18, 2001	48.80	48.80	48.76	48.80
609	NYSE	IX	Fri, Jun 15, 2001	50.10	50.10	49.65	49.65
608	NYSE	IX	Thu, Jun 14, 2001	49.05	49.15	49.00	49.15
607	NYSE	IX	Wed, Jun 13, 2001	49.25	49.25	49.05	49.05
606	NYSE	IX	Tue, Jun 12, 2001	48.50	48.55	48.45	48.48
605	NYSE	IX	Mon, Jun 11, 2001	49.70	49.75	49.50	49.65
604	NYSE	IX	Fri, Jun 8, 2001	50.51	50.51	50.20	50.20
603	NYSE	IX	Thu, Jun 7, 2001	50.55	50.60	50.50	50.50
602	NYSE	IX	Wed, Jun 6, 2001	49.50	49.55	49.40	49.40
601	NYSE	IX	Tue, Jun 5, 2001	50.20	50.20	50.15	50.20
600	NYSE	IX	Mon, Jun 4, 2001	50.75	50.86	50.75	50.80
599	NYSE	IX	Fri, Jun 1, 2001	51.96	51.96	51.60	51.60
598	NYSE	IX	Thu, May 31, 2001	51.78	52.05	51.70	51.96
597	NYSE	IX	Wed, May 30, 2001	53.00	53.10	53.00	53.00
596	NYSE	IX	Tue, May 29, 2001	55.00	55.00	54.85	54.85
595	NYSE	IX	Fri, May 25, 2001	52.75	53.50	52.75	53.50
594	NYSE	IX	Thu, May 24, 2001	52.47	52.55	52.45	52.55
593	NYSE	IX	Wed, May 23, 2001	52.75	52.80	52.70	52.80
592	NYSE	IX	Tue, May 22, 2001	51.05	51.25	50.90	51.25
591	NYSE	IX	Mon, May 21, 2001	51.10	51.10	51.00	51.05
590	NYSE	IX	Fri, May 18, 2001	52.35	52.35	52.10	52.10
589	NYSE	IX	Thu, May 17, 2001	50.50	50.60	50.50	50.60
588	NYSE	IX	Wed, May 16, 2001	49.00	49.10	49.00	49.06
587	NYSE	IX	Tue, May 15, 2001	48.75	48.75	48.70	48.75
586	NYSE	IX	Mon, May 14, 2001	50.35	50.35	50.25	50.30
585	NYSE	IX	Fri, May 11, 2001	50.33	50.35	50.30	50.35
584	NYSE	IX	Thu, May 10, 2001	50.08	50.08	48.05	50.02
583	NYSE	IX	Wed, May 9, 2001	48.96	50.08	48.96	50.08
582	NYSE	IX	Tue, May 8, 2001	48.43	49.00	48.43	48.90
581	NYSE	IX	Mon, May 7, 2001	48.45	48.45	48.35	48.35
580	NYSE	IX	Fri, May 4, 2001	47.16	47.16	46.90	47.15
579	NYSE	IX	Thu, May 3, 2001	47.18	47.30	46.95	47.00
578	NYSE	IX	Wed, May 2, 2001	46.10	47.00	46.05	46.90
577	NYSE	IX	Tue, May 1, 2001	44.70	46.10	44.40	46.10
576	NYSE	IX	Mon, Apr 30, 2001	44.22	44.35	44.00	44.15
575	NYSE	IX	Fri, Apr 27, 2001	44.00	44.22	44.00	44.22
574	NYSE	IX	Thu, Apr 26, 2001	44.80	44.91	44.30	44.90
573	NYSE	IX	Wed, Apr 25, 2001	45.32	45.45	45.30	45.45
572	NYSE	IX	Tue, Apr 24, 2001	46.10	46.20	46.09	46.10
571	NYSE	IX	Mon, Apr 23, 2001	45.25	46.10	45.25	46.10
570	NYSE	IX	Fri, Apr 20, 2001	44.87	44.90	44.84	44.90
569	NYSE	IX	Thu, Apr 19, 2001	44.21	45.75	44.21	45.75
568	NYSE	IX	Wed, Apr 18, 2001	42.27	44.15	42.27	44.15
567	NYSE	IX	Tue, Apr 17, 2001	42.05	42.07	42.00	42.07
566	NYSE	IX	Mon, Apr 16, 2001	42.00	42.00	41.95	41.99
565	NYSE	IX	Thu, Apr 12, 2001	43.10	43.20	43.10	43.15
564	NYSE	IX	Wed, Apr 11, 2001	41.50	42.35	41.50	42.25
563	NYSE	IX	Tue, Apr 10, 2001	41.00	41.50	41.00	41.50
562	NYSE	IX	Mon, Apr 9, 2001	41.20	41.40	40.80	40.90
561	NYSE	IX	Fri, Apr 6, 2001	41.60	41.75	41.50	41.75
560	NYSE	IX	Thu, Apr 5, 2001	40.25	41.15	40.24	41.14
559	NYSE	IX	Wed, Apr 4, 2001	40.00	40.05	39.90	39.90
558	NYSE	IX	Tue, Apr 3, 2001	41.60	41.60	41.20	41.20
557	NYSE	IX	Mon, Apr 2, 2001	42.31	42.31	41.45	41.60
556	NYSE	IX	Fri, Mar 30, 2001	43.00	43.00	42.58	42.65
555	NYSE	IX	Thu, Mar 29, 2001	43.75	43.80	43.70	43.75
554	NYSE	IX	Wed, Mar 28, 2001	46.30	46.35	46.00	46.00
553	NYSE	IX	Tue, Mar 27, 2001	43.90	44.70	43.85	44.70
552	NYSE	IX	Mon, Mar 26, 2001	43.14	43.90	43.14	43.90
551	NYSE	IX	Fri, Mar 23, 2001	40.88	41.15	40.80	41.15
550	NYSE	IX	Thu, Mar 22, 2001	40.79	41.20	40.79	41.15
549	NYSE	IX	Wed, Mar 21, 2001	40.80	40.85	40.70	40.80
548	NYSE	IX	Tue, Mar 20, 2001	39.90	40.00	39.65	39.65
547	NYSE	IX	Mon, Mar 19, 2001	39.80	39.85	39.77	39.80
546	NYSE	IX	Fri, Mar 16, 2001	39.10	39.50	39.10	39.49
545	NYSE	IX	Thu, Mar 15, 2001	37.30	38.25	37.30	38.17
544	NYSE	IX	Wed, Mar 14, 2001	37.95	37.95	37.30	37.30
543	NYSE	IX	Tue, Mar 13, 2001	40.00	40.00	39.65	39.80
542	NYSE	IX	Mon, Mar 12, 2001	41.90	41.95	41.70	41.75
541	NYSE	IX	Fri, Mar 9, 2001	44.66	44.66	44.10	44.15
540	NYSE	IX	Thu, Mar 8, 2001	44.72	44.85	44.64	44.65
539	NYSE	IX	Wed, Mar 7, 2001	44.30	44.30	44.10	44.27
538	NYSE	IX	Tue, Mar 6, 2001	43.31	44.50	43.26	44.50
537	NYSE	IX	Mon, Mar 5, 2001	42.19	42.25	42.05	42.05
536	NYSE	IX	Fri, Mar 2, 2001	42.05	42.19	42.00	42.19
535	NYSE	IX	Thu, Mar 1, 2001	45.72	45.75	45.55	45.55
534	NYSE	IX	Wed, Feb 28, 2001	44.86	44.86	44.55	44.55
533	NYSE	IX	Tue, Feb 27, 2001	44.85	45.00	44.85	44.85
532	NYSE	IX	Mon, Feb 26, 2001	44.60	44.99	44.60	44.85
531	NYSE	IX	Fri, Feb 23, 2001	44.65	44.65	44.55	44.60
530	NYSE	IX	Thu, Feb 22, 2001	44.05	44.05	43.90	43.90
529	NYSE	IX	Wed, Feb 21, 2001	44.35	44.35	44.25	44.25
528	NYSE	IX	Tue, Feb 20, 2001	44.92	44.92	43.00	43.50
527	NYSE	IX	Fri, Feb 16, 2001	45.96	46.05	45.40	45.40
526	NYSE	IX	Thu, Feb 15, 2001	46.00	46.20	46.00	46.00
525	NYSE	IX	Wed, Feb 14, 2001	47.35	47.35	46.80	46.80
524	NYSE	IX	Tue, Feb 13, 2001	48.00	48.00	47.30	47.35
523	NYSE	IX	Mon, Feb 12, 2001	48.50	49.60	48.50	49.50
522	NYSE	IX	Fri, Feb 9, 2001	48.20	48.82	48.00	48.50
521	NYSE	IX	Thu, Feb 8, 2001	46.44	47.30	46.44	47.30
520	NYSE	IX	Wed, Feb 7, 2001	46.40	46.55	46.00	46.44
519	NYSE	IX	Tue, Feb 6, 2001	46.00	46.25	45.95	46.25
518	NYSE	IX	Mon, Feb 5, 2001	47.42	47.42	45.50	45.55
517	NYSE	IX	Fri, Feb 2, 2001	47.66	47.66	47.30	47.45
516	NYSE	IX	Thu, Feb 1, 2001	50.45	50.50	50.05	50.05
515	NYSE	IX	Wed, Jan 31, 2001	50.00	50.50	49.99	50.10
514	NYSE	IX	Tue, Jan 30, 2001	49.00	49.85	48.80	49.40
513	NYSE	IX	Mon, Jan 29, 2001	51.08	51.08	49.30	49.50
512	NYSE	IX	Fri, Jan 26, 2001	50.00	51.13	50.00	51.13
511	NYSE	IX	Thu, Jan 25, 2001	50.50	50.75	50.38	50.38
510	NYSE	IX	Wed, Jan 24, 2001	50.38	51.00	50.38	50.75
509	NYSE	IX	Tue, Jan 23, 2001	49.63	50.88	49.50	50.88
508	NYSE	IX	Mon, Jan 22, 2001	48.88	50.50	48.75	49.63
507	NYSE	IX	Fri, Jan 19, 2001	49.75	50.13	49.50	50.13
506	NYSE	IX	Thu, Jan 18, 2001	48.88	49.31	48.88	49.31
505	NYSE	IX	Wed, Jan 17, 2001	47.25	48.63	47.25	48.38
504	NYSE	IX	Tue, Jan 16, 2001	45.19	46.50	45.19	46.31
503	NYSE	IX	Fri, Jan 12, 2001	45.00	45.25	44.88	45.25
502	NYSE	IX	Thu, Jan 11, 2001	45.00	45.13	44.50	45.00
501	NYSE	IX	Wed, Jan 10, 2001	49.75	49.75	47.75	47.75
500	NYSE	IX	Tue, Jan 9, 2001	50.19	50.19	49.88	50.00
499	NYSE	IX	Mon, Jan 8, 2001	50.06	50.19	50.00	50.19
498	NYSE	IX	Fri, Jan 5, 2001	50.00	50.13	49.50	49.50
497	NYSE	IX	Thu, Jan 4, 2001	50.38	50.38	49.50	49.75
496	NYSE	IX	Wed, Jan 3, 2001	49.88	50.88	49.63	50.63
495	NYSE	IX	Tue, Jan 2, 2001	49.00	49.63	49.00	49.63
494	NYSE	IX	Fri, Dec 29, 2000	48.75	49.13	48.25	48.25
493	NYSE	IX	Thu, Dec 28, 2000	49.25	49.38	48.50	49.00
492	NYSE	IX	Wed, Dec 27, 2000	49.13	49.13	48.88	48.88
491	NYSE	IX	Tue, Dec 26, 2000	47.88	49.13	47.88	49.00
490	NYSE	IX	Fri, Dec 22, 2000	47.50	49.25	47.00	47.88
489	NYSE	IX	Thu, Dec 21, 2000	48.38	48.38	46.75	46.75
488	NYSE	IX	Wed, Dec 20, 2000	49.75	49.75	48.00	48.25
487	NYSE	IX	Tue, Dec 19, 2000	50.56	50.88	50.00	50.25
486	NYSE	IX	Mon, Dec 18, 2000	51.00	51.13	50.00	50.75
485	NYSE	IX	Fri, Dec 15, 2000	52.00	52.00	50.56	50.56
484	NYSE	IX	Thu, Dec 14, 2000	52.56	52.56	51.63	51.63
483	NYSE	IX	Wed, Dec 13, 2000	54.00	54.00	52.25	52.56
482	NYSE	IX	Tue, Dec 12, 2000	53.56	54.44	53.50	54.00
481	NYSE	IX	Mon, Dec 11, 2000	52.50	53.06	52.50	53.06
480	NYSE	IX	Fri, Dec 8, 2000	51.38	51.75	50.63	51.50
479	NYSE	IX	Thu, Dec 7, 2000	50.00	51.63	50.00	51.13
478	NYSE	IX	Wed, Dec 6, 2000	49.00	49.78	49.00	49.44
477	NYSE	IX	Tue, Dec 5, 2000	48.75	49.50	48.75	49.00
476	NYSE	IX	Mon, Dec 4, 2000	48.06	48.50	48.06	48.19
475	NYSE	IX	Fri, Dec 1, 2000	48.13	48.81	48.00	48.00
474	NYSE	IX	Thu, Nov 30, 2000	48.13	48.13	47.75	47.75
473	NYSE	IX	Wed, Nov 29, 2000	49.00	49.25	49.00	49.25
472	NYSE	IX	Tue, Nov 28, 2000	49.25	49.44	48.75	49.19
471	NYSE	IX	Mon, Nov 27, 2000	48.00	49.25	48.00	49.25
470	NYSE	IX	Fri, Nov 24, 2000	48.63	48.63	47.75	47.88
469	NYSE	IX	Wed, Nov 22, 2000	49.50	49.75	48.63	48.63
468	NYSE	IX	Tue, Nov 21, 2000	52.63	53.00	52.19	52.19
467	NYSE	IX	Mon, Nov 20, 2000	54.00	54.25	53.25	53.50
466	NYSE	IX	Fri, Nov 17, 2000	54.00	54.63	54.00	54.38
465	NYSE	IX	Thu, Nov 16, 2000	54.50	54.75	54.25	54.25
464	NYSE	IX	Wed, Nov 15, 2000	54.94	54.94	54.25	54.50
463	NYSE	IX	Tue, Nov 14, 2000	54.13	54.69	54.13	54.69
462	NYSE	IX	Mon, Nov 13, 2000	53.75	53.75	53.31	53.69
461	NYSE	IX	Fri, Nov 10, 2000	52.63	52.63	51.50	51.50
460	NYSE	IX	Thu, Nov 9, 2000	53.00	53.38	52.75	52.75
459	NYSE	IX	Wed, Nov 8, 2000	54.25	54.75	54.25	54.38
458	NYSE	IX	Tue, Nov 7, 2000	53.00	53.25	52.88	53.00
457	NYSE	IX	Mon, Nov 6, 2000	51.50	52.00	51.50	52.00
456	NYSE	IX	Fri, Nov 3, 2000	52.13	52.50	51.25	51.75
455	NYSE	IX	Thu, Nov 2, 2000	52.00	52.13	51.75	51.88
454	NYSE	IX	Wed, Nov 1, 2000	52.25	52.50	52.13	52.50
453	NYSE	IX	Tue, Oct 31, 2000	52.75	53.25	52.63	52.63
452	NYSE	IX	Mon, Oct 30, 2000	56.25	56.75	56.25	56.50
451	NYSE	IX	Fri, Oct 27, 2000	60.50	60.75	60.50	60.75
450	NYSE	IX	Thu, Oct 26, 2000	58.75	58.88	58.38	58.63
449	NYSE	IX	Wed, Oct 25, 2000	60.50	60.63	59.63	59.75
448	NYSE	IX	Tue, Oct 24, 2000	59.88	60.25	59.50	60.25
447	NYSE	IX	Mon, Oct 23, 2000	59.75	59.88	59.63	59.88
446	NYSE	IX	Fri, Oct 20, 2000	60.13	60.13	59.88	60.00
445	NYSE	IX	Thu, Oct 19, 2000	56.56	57.25	56.19	56.75
444	NYSE	IX	Wed, Oct 18, 2000	57.50	58.00	57.50	58.00
443	NYSE	IX	Tue, Oct 17, 2000	57.25	57.63	57.00	57.25
442	NYSE	IX	Mon, Oct 16, 2000	58.63	59.13	58.13	59.13
441	NYSE	IX	Fri, Oct 13, 2000	54.38	55.00	54.38	54.50
440	NYSE	IX	Thu, Oct 12, 2000	54.75	54.75	54.06	54.63
439	NYSE	IX	Wed, Oct 11, 2000	54.75	55.00	54.75	54.75
438	NYSE	IX	Tue, Oct 10, 2000	58.00	58.50	57.50	57.75
437	NYSE	IX	Mon, Oct 9, 2000	59.56	60.25	59.31	60.00
436	NYSE	IX	Fri, Oct 6, 2000	60.00	60.25	59.75	59.81
435	NYSE	IX	Thu, Oct 5, 2000	59.25	59.63	59.25	59.50
434	NYSE	IX	Wed, Oct 4, 2000	60.00	60.00	59.13	59.13
433	NYSE	IX	Tue, Oct 3, 2000	58.13	58.50	58.00	58.19
432	NYSE	IX	Mon, Oct 2, 2000	60.38	61.25	60.38	60.75
431	NYSE	IX	Fri, Sep 29, 2000	58.50	58.50	58.25	58.25
430	NYSE	IX	Thu, Sep 28, 2000	56.38	56.63	56.38	56.63
429	NYSE	IX	Wed, Sep 27, 2000	58.06	58.25	58.00	58.25
428	NYSE	IX	Tue, Sep 26, 2000	60.31	60.56	60.00	60.38
427	NYSE	IX	Mon, Sep 25, 2000	61.38	61.38	57.63	57.75
426	NYSE	IX	Fri, Sep 22, 2000	60.13	62.00	60.13	61.38
425	NYSE	IX	Thu, Sep 21, 2000	62.88	63.13	62.75	62.88
424	NYSE	IX	Wed, Sep 20, 2000	63.13	63.56	63.13	63.25
423	NYSE	IX	Tue, Sep 19, 2000	64.00	64.50	63.50	63.75
422	NYSE	IX	Mon, Sep 18, 2000	65.00	65.00	64.25	64.50
421	NYSE	IX	Fri, Sep 15, 2000	64.38	65.00	64.38	65.00
420	NYSE	IX	Thu, Sep 14, 2000	64.38	64.88	64.25	64.25
419	NYSE	IX	Wed, Sep 13, 2000	65.13	65.88	65.00	65.38
418	NYSE	IX	Tue, Sep 12, 2000	65.25	65.88	65.13	65.25
417	NYSE	IX	Mon, Sep 11, 2000	66.38	67.25	66.38	66.50
416	NYSE	IX	Fri, Sep 8, 2000	70.50	70.50	69.50	69.50
415	NYSE	IX	Thu, Sep 7, 2000	69.63	70.25	69.63	69.75
414	NYSE	IX	Wed, Sep 6, 2000	69.63	69.88	69.38	69.50
413	NYSE	IX	Tue, Sep 5, 2000	69.25	69.88	69.25	69.50
412	NYSE	IX	Fri, Sep 1, 2000	69.56	70.38	69.56	70.38
411	NYSE	IX	Thu, Aug 31, 2000	66.63	67.13	66.63	66.88
410	NYSE	IX	Wed, Aug 30, 2000	67.00	67.00	66.13	66.19
409	NYSE	IX	Tue, Aug 29, 2000	66.25	67.50	66.25	67.00
408	NYSE	IX	Mon, Aug 28, 2000	67.00	67.13	66.88	67.13
407	NYSE	IX	Fri, Aug 25, 2000	68.13	68.38	68.00	68.00
406	NYSE	IX	Thu, Aug 24, 2000	65.63	66.50	65.50	66.19
405	NYSE	IX	Wed, Aug 23, 2000	64.75	64.88	64.31	64.69
404	NYSE	IX	Tue, Aug 22, 2000	61.63	62.00	61.50	61.50
403	NYSE	IX	Mon, Aug 21, 2000	61.63	61.88	61.38	61.38
402	NYSE	IX	Fri, Aug 18, 2000	61.38	61.63	61.38	61.44
401	NYSE	IX	Thu, Aug 17, 2000	62.69	62.69	62.13	62.63
400	NYSE	IX	Wed, Aug 16, 2000	64.63	64.88	64.50	64.63
399	NYSE	IX	Tue, Aug 15, 2000	64.25	64.50	64.00	64.00
398	NYSE	IX	Mon, Aug 14, 2000	65.25	65.25	63.88	64.06
397	NYSE	IX	Fri, Aug 11, 2000	65.00	65.50	65.00	65.25
396	NYSE	IX	Thu, Aug 10, 2000	63.94	64.88	63.94	64.88
395	NYSE	IX	Wed, Aug 9, 2000	62.25	62.25	61.75	62.00
394	NYSE	IX	Tue, Aug 8, 2000	62.13	62.38	61.75	62.38
393	NYSE	IX	Mon, Aug 7, 2000	62.38	63.13	61.75	62.25
392	NYSE	IX	Fri, Aug 4, 2000	61.00	62.31	61.00	62.25
391	NYSE	IX	Thu, Aug 3, 2000	65.50	67.50	65.50	67.50
390	NYSE	IX	Wed, Aug 2, 2000	67.63	68.00	67.25	68.00
389	NYSE	IX	Tue, Aug 1, 2000	63.00	64.13	63.00	64.13
388	NYSE	IX	Mon, Jul 31, 2000	64.81	66.13	64.81	65.50
387	NYSE	IX	Fri, Jul 28, 2000	62.75	62.88	62.75	62.88
386	NYSE	IX	Thu, Jul 27, 2000	64.63	65.13	64.38	64.63
385	NYSE	IX	Wed, Jul 26, 2000	68.00	68.00	67.63	67.75
384	NYSE	IX	Tue, Jul 25, 2000	69.50	69.88	69.13	69.25
383	NYSE	IX	Mon, Jul 24, 2000	70.50	71.00	70.00	70.00
382	NYSE	IX	Fri, Jul 21, 2000	71.75	71.75	70.88	71.50
381	NYSE	IX	Thu, Jul 20, 2000	73.50	74.50	73.50	74.38
380	NYSE	IX	Wed, Jul 19, 2000	73.00	73.25	72.88	73.25
379	NYSE	IX	Tue, Jul 18, 2000	72.56	73.25	72.50	73.00
378	NYSE	IX	Mon, Jul 17, 2000	75.13	75.88	75.13	75.88
377	NYSE	IX	Fri, Jul 14, 2000	75.13	75.56	74.75	75.06
376	NYSE	IX	Thu, Jul 13, 2000	78.31	78.50	77.38	78.25
375	NYSE	IX	Wed, Jul 12, 2000	76.50	76.50	75.88	76.38
374	NYSE	IX	Tue, Jul 11, 2000	77.38	77.75	77.25	77.63
373	NYSE	IX	Mon, Jul 10, 2000	76.63	77.25	76.38	77.25
372	NYSE	IX	Fri, Jul 7, 2000	76.38	76.75	76.25	76.63
371	NYSE	IX	Thu, Jul 6, 2000	73.00	73.75	73.00	73.75
370	NYSE	IX	Wed, Jul 5, 2000	70.31	71.00	70.31	70.81
369	NYSE	IX	Mon, Jul 3, 2000	73.50	74.69	73.50	74.69
368	NYSE	IX	Fri, Jun 30, 2000	74.44	75.19	74.44	75.19
367	NYSE	IX	Thu, Jun 29, 2000	76.00	76.38	75.63	76.38
366	NYSE	IX	Wed, Jun 28, 2000	73.44	74.00	73.31	73.75
365	NYSE	IX	Tue, Jun 27, 2000	72.25	72.25	71.88	71.88
364	NYSE	IX	Mon, Jun 26, 2000	71.00	71.13	71.00	71.13
363	NYSE	IX	Fri, Jun 23, 2000	72.25	74.75	72.25	74.69
362	NYSE	IX	Thu, Jun 22, 2000	72.00	72.63	71.88	72.50
361	NYSE	IX	Wed, Jun 21, 2000	71.00	71.31	71.00	71.31
360	NYSE	IX	Tue, Jun 20, 2000	69.00	69.00	68.38	68.63
359	NYSE	IX	Mon, Jun 19, 2000	69.00	69.19	69.00	69.19
358	NYSE	IX	Fri, Jun 16, 2000	69.50	69.50	68.75	68.75
357	NYSE	IX	Thu, Jun 15, 2000	70.06	70.13	69.75	70.00
356	NYSE	IX	Wed, Jun 14, 2000	70.50	70.75	70.00	70.00
355	NYSE	IX	Tue, Jun 13, 2000	72.50	73.00	72.50	72.94
354	NYSE	IX	Mon, Jun 12, 2000	72.75	72.75	72.13	72.25
353	NYSE	IX	Fri, Jun 9, 2000	73.13	73.25	72.63	73.25
352	NYSE	IX	Thu, Jun 8, 2000	74.25	74.75	74.00	74.00
351	NYSE	IX	Wed, Jun 7, 2000	74.25	75.06	74.25	75.06
350	NYSE	IX	Tue, Jun 6, 2000	74.25	75.13	74.13	75.13
349	NYSE	IX	Mon, Jun 5, 2000	75.15	75.47	75.00	75.00
348	NYSE	IX	Fri, Jun 2, 2000	73.33	73.33	72.71	73.12
347	NYSE	IX	Thu, Jun 1, 2000	73.49	73.64	73.28	73.64
346	NYSE	IX	Wed, May 31, 2000	74.06	74.16	73.43	73.43
345	NYSE	IX	Tue, May 30, 2000	70.83	70.99	70.52	70.73
344	NYSE	IX	Fri, May 26, 2000	70.62	70.62	70.31	70.31
343	NYSE	IX	Thu, May 25, 2000	70.31	71.46	70.31	70.83
342	NYSE	IX	Wed, May 24, 2000	70.52	72.50	69.16	72.50
341	NYSE	IX	Tue, May 23, 2000	69.16	70.31	69.16	70.31
340	NYSE	IX	Mon, May 22, 2000	68.33	68.64	67.91	68.64
339	NYSE	IX	Fri, May 19, 2000	72.60	72.81	72.45	72.81
338	NYSE	IX	Thu, May 18, 2000	74.16	74.16	73.90	74.16
337	NYSE	IX	Wed, May 17, 2000	75.00	75.41	75.00	75.41
336	NYSE	IX	Tue, May 16, 2000	73.75	75.31	73.33	75.21
335	NYSE	IX	Mon, May 15, 2000	73.54	73.75	73.54	73.75
334	NYSE	IX	Fri, May 12, 2000	72.03	72.29	71.87	72.29
333	NYSE	IX	Thu, May 11, 2000	71.82	72.03	71.82	72.03
332	NYSE	IX	Wed, May 10, 2000	71.66	72.18	71.66	71.66
331	NYSE	IX	Tue, May 9, 2000	73.12	73.12	72.29	72.29
330	NYSE	IX	Mon, May 8, 2000	74.58	74.58	73.75	73.75
329	NYSE	IX	Fri, May 5, 2000	74.79	74.94	74.16	74.32
328	NYSE	IX	Thu, May 4, 2000	75.00	75.00	74.79	74.89
327	NYSE	IX	Wed, May 3, 2000	75.00	75.10	74.84	74.84
326	NYSE	IX	Tue, May 2, 2000	75.00	75.21	74.89	74.89
325	NYSE	IX	Mon, May 1, 2000	72.60	72.76	71.66	71.77
324	NYSE	IX	Fri, Apr 28, 2000	70.31	70.41	69.16	69.37
323	NYSE	IX	Thu, Apr 27, 2000	67.71	68.43	67.50	68.43
322	NYSE	IX	Wed, Apr 26, 2000	69.16	70.00	69.16	70.00
321	NYSE	IX	Tue, Apr 25, 2000	69.16	69.16	68.80	69.16
320	NYSE	IX	Mon, Apr 24, 2000	70.21	70.52	70.15	70.31
319	NYSE	IX	Thu, Apr 20, 2000	67.39	67.39	66.25	66.25
318	NYSE	IX	Wed, Apr 19, 2000	66.87	66.87	65.83	65.83
317	NYSE	IX	Tue, Apr 18, 2000	67.71	68.75	67.50	67.50
316	NYSE	IX	Mon, Apr 17, 2000	69.58	70.21	69.58	70.21
315	NYSE	IX	Fri, Apr 14, 2000	69.63	70.00	69.58	69.79
314	NYSE	IX	Thu, Apr 13, 2000	69.32	71.35	69.16	71.04
313	NYSE	IX	Wed, Apr 12, 2000	71.25	72.03	70.00	70.00
312	NYSE	IX	Tue, Apr 11, 2000	70.62	71.04	70.41	70.41
311	NYSE	IX	Mon, Apr 10, 2000	70.41	72.29	70.41	70.93
310	NYSE	IX	Fri, Apr 7, 2000	71.30	71.35	70.26	70.41
309	NYSE	IX	Thu, Apr 6, 2000	70.41	73.07	70.05	71.66
308	NYSE	IX	Wed, Apr 5, 2000	72.18	72.18	70.83	71.66
307	NYSE	IX	Tue, Apr 4, 2000	75.21	75.41	71.30	72.18
306	NYSE	IX	Mon, Apr 3, 2000	75.00	75.57	74.06	75.57
305	NYSE	IX	Fri, Mar 31, 2000	71.77	71.77	67.91	67.91
304	NYSE	IX	Thu, Mar 30, 2000	70.93	70.93	70.10	70.10
303	NYSE	IX	Wed, Mar 29, 2000	65.73	65.93	65.41	65.93
302	NYSE	IX	Tue, Mar 28, 2000	52.91	63.43	52.91	63.43
301	NYSE	IX	Mon, Mar 27, 2000	66.87	68.96	66.87	68.96
300	NYSE	IX	Fri, Mar 24, 2000	67.55	67.55	65.21	65.31
299	NYSE	IX	Thu, Mar 23, 2000	66.56	67.60	66.56	67.50
298	NYSE	IX	Wed, Mar 22, 2000	65.00	66.35	65.00	66.35
297	NYSE	IX	Tue, Mar 21, 2000	65.21	66.20	65.21	66.20
296	NYSE	IX	Mon, Mar 20, 2000	67.08	68.02	67.08	67.60
295	NYSE	IX	Fri, Mar 17, 2000	67.08	68.12	67.08	68.12
294	NYSE	IX	Thu, Mar 16, 2000	67.50	68.43	67.50	68.12
293	NYSE	IX	Wed, Mar 15, 2000	68.75	70.10	68.75	69.58
292	NYSE	IX	Tue, Mar 14, 2000	68.75	70.00	68.64	68.64
291	NYSE	IX	Mon, Mar 13, 2000	68.75	70.78	68.75	70.78
290	NYSE	IX	Fri, Mar 10, 2000	71.25	72.71	71.25	72.71
289	NYSE	IX	Thu, Mar 9, 2000	69.27	71.25	69.27	71.25
288	NYSE	IX	Wed, Mar 8, 2000	69.58	70.62	69.58	70.62
287	NYSE	IX	Tue, Mar 7, 2000	69.16	69.68	69.16	69.68
286	NYSE	IX	Mon, Mar 6, 2000	66.87	68.02	66.66	66.77
285	NYSE	IX	Fri, Mar 3, 2000	68.43	69.58	68.43	69.58
284	NYSE	IX	Thu, Mar 2, 2000	72.50	72.50	72.50	72.50
283	NYSE	IX	Wed, Mar 1, 2000	72.50	72.50	72.08	72.50
282	NYSE	IX	Tue, Feb 29, 2000	72.50	72.50	72.29	72.50
281	NYSE	IX	Mon, Feb 28, 2000	72.50	72.50	72.08	72.50
280	NYSE	IX	Fri, Feb 25, 2000	71.46	72.50	71.46	72.50
279	NYSE	IX	Thu, Feb 24, 2000	70.73	71.66	70.31	71.25
278	NYSE	IX	Wed, Feb 23, 2000	71.14	72.08	71.14	71.66
277	NYSE	IX	Tue, Feb 22, 2000	66.87	68.28	66.87	68.28
276	NYSE	IX	Fri, Feb 18, 2000	71.35	71.87	71.14	71.25
275	NYSE	IX	Thu, Feb 17, 2000	73.23	73.23	69.68	71.14
274	NYSE	IX	Wed, Feb 16, 2000	68.54	70.21	68.54	70.21
273	NYSE	IX	Tue, Feb 15, 2000	71.61	72.60	70.52	72.60
272	NYSE	IX	Mon, Feb 14, 2000	69.89	70.83	69.89	70.00
271	NYSE	IX	Fri, Feb 11, 2000	69.37	70.41	69.37	69.58
270	NYSE	IX	Thu, Feb 10, 2000	70.62	71.04	70.00	70.41
269	NYSE	IX	Wed, Feb 9, 2000	74.16	76.04	74.16	75.62
268	NYSE	IX	Tue, Feb 8, 2000	74.94	77.44	74.94	76.25
267	NYSE	IX	Mon, Feb 7, 2000	78.96	79.79	77.91	78.02
266	NYSE	IX	Fri, Feb 4, 2000	80.62	83.33	80.21	82.18
265	NYSE	IX	Thu, Feb 3, 2000	75.83	78.02	75.62	77.39
264	NYSE	IX	Wed, Feb 2, 2000	76.98	78.12	76.98	77.50
263	NYSE	IX	Tue, Feb 1, 2000	75.00	76.66	75.00	76.66
262	NYSE	IX	Mon, Jan 31, 2000	77.91	77.91	77.18	77.71
261	NYSE	IX	Fri, Jan 28, 2000	74.37	74.58	72.91	72.91
260	NYSE	IX	Thu, Jan 27, 2000	72.91	74.58	72.91	73.96
259	NYSE	IX	Wed, Jan 26, 2000	66.66	67.50	66.66	67.39
258	NYSE	IX	Tue, Jan 25, 2000	67.71	68.43	67.50	67.50
257	NYSE	IX	Mon, Jan 24, 2000	67.50	67.50	66.87	67.08
256	NYSE	IX	Fri, Jan 21, 2000	68.33	68.33	67.71	67.81
255	NYSE	IX	Thu, Jan 20, 2000	65.83	66.25	65.83	66.04
254	NYSE	IX	Wed, Jan 19, 2000	64.16	65.10	64.16	65.10
253	NYSE	IX	Tue, Jan 18, 2000	67.71	68.54	67.50	67.50
252	NYSE	IX	Fri, Jan 14, 2000	68.02	69.16	68.02	69.16
251	NYSE	IX	Thu, Jan 13, 2000	68.96	70.83	68.96	70.00
250	NYSE	IX	Wed, Jan 12, 2000	70.52	71.87	70.52	71.35
249	NYSE	IX	Tue, Jan 11, 2000	75.00	76.14	74.58	75.83
248	NYSE	IX	Mon, Jan 10, 2000	68.75	73.54	68.75	73.54
247	NYSE	IX	Fri, Jan 7, 2000	68.54	71.25	68.54	71.25
246	NYSE	IX	Thu, Jan 6, 2000	72.71	73.75	72.71	73.12
245	NYSE	IX	Wed, Jan 5, 2000	81.77	83.75	81.77	82.39
244	NYSE	IX	Tue, Jan 4, 2000	90.31	90.62	89.79	89.79
243	NYSE	IX	Mon, Jan 3, 2000	95.00	95.20	94.58	95.00
242	NYSE	IX	Fri, Dec 31, 1999	93.95	94.53	93.95	94.53
241	NYSE	IX	Thu, Dec 30, 1999	94.58	95.31	94.58	95.31
240	NYSE	IX	Wed, Dec 29, 1999	98.75	103.12	98.75	103.12
239	NYSE	IX	Tue, Dec 28, 1999	90.00	91.04	90.00	91.04
238	NYSE	IX	Mon, Dec 27, 1999	81.87	82.71	81.87	82.71
237	NYSE	IX	Thu, Dec 23, 1999	79.27	79.37	79.27	79.37
236	NYSE	IX	Wed, Dec 22, 1999	79.48	79.68	79.06	79.68
235	NYSE	IX	Tue, Dec 21, 1999	73.96	74.58	73.96	74.58
234	NYSE	IX	Mon, Dec 20, 1999	75.21	75.26	75.10	75.15
233	NYSE	IX	Fri, Dec 17, 1999	76.87	77.18	76.87	77.18
232	NYSE	IX	Thu, Dec 16, 1999	73.54	74.79	73.23	73.54
231	NYSE	IX	Wed, Dec 15, 1999	73.33	73.33	73.33	73.33
230	NYSE	IX	Tue, Dec 14, 1999	69.68	69.68	69.48	69.68
229	NYSE	IX	Mon, Dec 13, 1999	70.73	70.73	70.00	70.00
228	NYSE	IX	Fri, Dec 10, 1999	70.83	71.66	70.83	71.25
227	NYSE	IX	Thu, Dec 9, 1999	69.32	69.37	68.96	69.37
226	NYSE	IX	Wed, Dec 8, 1999	74.37	74.37	73.54	73.59
225	NYSE	IX	Tue, Dec 7, 1999	74.16	74.58	74.16	74.27
224	NYSE	IX	Mon, Dec 6, 1999	75.41	76.25	75.41	75.73
223	NYSE	IX	Fri, Dec 3, 1999	68.96	69.16	68.75	69.16
222	NYSE	IX	Thu, Dec 2, 1999	69.16	69.27	69.16	69.27
221	NYSE	IX	Wed, Dec 1, 1999	69.32	69.79	69.32	69.79
220	NYSE	IX	Tue, Nov 30, 1999	67.71	67.71	67.71	67.71
219	NYSE	IX	Mon, Nov 29, 1999	67.50	67.91	67.50	67.71
218	NYSE	IX	Fri, Nov 26, 1999	67.50	67.50	67.50	67.50
217	NYSE	IX	Wed, Nov 24, 1999	67.50	67.91	67.39	67.39
216	NYSE	IX	Tue, Nov 23, 1999	67.50	67.50	67.29	67.50
215	NYSE	IX	Mon, Nov 22, 1999	67.08	67.08	66.56	66.98
214	NYSE	IX	Fri, Nov 19, 1999	63.96	63.96	63.75	63.96
213	NYSE	IX	Thu, Nov 18, 1999	63.64	63.96	63.64	63.96
212	NYSE	IX	Wed, Nov 17, 1999	63.96	64.16	63.54	63.64
211	NYSE	IX	Tue, Nov 16, 1999	67.08	67.13	67.08	67.13
210	NYSE	IX	Mon, Nov 15, 1999	66.61	67.71	66.61	67.50
209	NYSE	IX	Fri, Nov 12, 1999	64.37	65.21	63.33	65.10
208	NYSE	IX	Thu, Nov 11, 1999	61.66	63.96	61.66	63.33
207	NYSE	IX	Wed, Nov 10, 1999	61.04	61.87	61.04	61.46
206	NYSE	IX	Tue, Nov 9, 1999	62.71	62.91	62.71	62.91
205	NYSE	IX	Mon, Nov 8, 1999	65.62	66.04	65.62	66.04
204	NYSE	IX	Fri, Nov 5, 1999	68.33	68.54	67.91	68.54
203	NYSE	IX	Thu, Nov 4, 1999	61.66	61.66	61.46	61.66
202	NYSE	IX	Wed, Nov 3, 1999	58.54	59.16	58.54	59.16
201	NYSE	IX	Tue, Nov 2, 1999	57.97	58.12	57.97	58.12
200	NYSE	IX	Mon, Nov 1, 1999	56.20	56.25	56.20	56.25
199	NYSE	IX	Fri, Oct 29, 1999	55.41	56.04	55.41	55.73
198	NYSE	IX	Thu, Oct 28, 1999	56.25	56.46	55.83	56.46
197	NYSE	IX	Wed, Oct 27, 1999	56.82	56.82	55.52	55.83
196	NYSE	IX	Tue, Oct 26, 1999	57.50	58.44	57.50	58.44
195	NYSE	IX	Mon, Oct 25, 1999	52.08	53.33	52.08	53.23
194	NYSE	IX	Fri, Oct 22, 1999	50.52	52.08	50.52	52.08
193	NYSE	IX	Thu, Oct 21, 1999	49.37	50.36	49.37	50.21
192	NYSE	IX	Wed, Oct 20, 1999	48.54	49.58	48.54	49.58
191	NYSE	IX	Tue, Oct 19, 1999	48.64	48.64	48.33	48.33
190	NYSE	IX	Fri, Oct 15, 1999	47.91	48.33	47.91	48.33
189	NYSE	IX	Thu, Oct 14, 1999	47.91	47.91	47.50	47.91
188	NYSE	IX	Wed, Oct 13, 1999	49.89	49.95	49.89	49.95
187	NYSE	IX	Tue, Oct 12, 1999	50.36	50.36	49.79	50.00
186	NYSE	IX	Mon, Oct 11, 1999	49.79	50.36	49.79	50.36
185	NYSE	IX	Fri, Oct 8, 1999	49.58	50.00	49.58	50.00
184	NYSE	IX	Thu, Oct 7, 1999	49.95	49.95	49.58	49.58
183	NYSE	IX	Wed, Oct 6, 1999	49.58	50.00	49.58	49.95
182	NYSE	IX	Tue, Oct 5, 1999	48.85	48.85	48.64	48.75
181	NYSE	IX	Mon, Oct 4, 1999	50.00	50.00	49.95	50.00
180	NYSE	IX	Fri, Oct 1, 1999	50.41	50.41	50.00	50.41
179	NYSE	IX	Thu, Sep 30, 1999	50.62	50.73	50.62	50.62
178	NYSE	IX	Wed, Sep 29, 1999	50.41	50.83	50.41	50.83
177	NYSE	IX	Tue, Sep 28, 1999	50.41	50.78	50.41	50.78
176	NYSE	IX	Mon, Sep 27, 1999	51.04	51.04	50.68	50.83
175	NYSE	IX	Fri, Sep 24, 1999	51.04	51.25	50.83	51.25
174	NYSE	IX	Thu, Sep 23, 1999	51.98	51.98	51.66	51.66
173	NYSE	IX	Wed, Sep 22, 1999	52.50	52.50	51.87	52.08
172	NYSE	IX	Tue, Sep 21, 1999	53.38	53.38	52.34	52.34
171	NYSE	IX	Mon, Sep 20, 1999	51.66	52.08	51.66	51.77
170	NYSE	IX	Fri, Sep 17, 1999	50.41	50.52	50.41	50.41
169	NYSE	IX	Thu, Sep 16, 1999	49.58	49.58	48.02	48.75
168	NYSE	IX	Wed, Sep 15, 1999	51.25	52.08	50.83	51.66
167	NYSE	IX	Tue, Sep 14, 1999	50.83	50.83	50.41	50.41
166	NYSE	IX	Mon, Sep 13, 1999	49.53	51.14	49.53	50.73
165	NYSE	IX	Fri, Sep 10, 1999	47.91	47.91	47.91	47.91
164	NYSE	IX	Thu, Sep 9, 1999	47.08	48.12	47.08	47.50
163	NYSE	IX	Wed, Sep 8, 1999	47.08	47.08	46.66	46.66
162	NYSE	IX	Tue, Sep 7, 1999	47.50	47.91	46.77	47.08
161	NYSE	IX	Fri, Sep 3, 1999	49.48	50.21	49.48	49.58
160	NYSE	IX	Thu, Sep 2, 1999	48.85	49.27	48.33	49.27
159	NYSE	IX	Tue, Aug 31, 1999	40.62	40.73	40.62	40.73
158	NYSE	IX	Mon, Aug 30, 1999	40.42	40.42	40.42	40.42
157	NYSE	IX	Fri, Aug 27, 1999	40.83	40.83	40.83	40.83
156	NYSE	IX	Thu, Aug 26, 1999	39.89	40.42	39.89	40.00
155	NYSE	IX	Tue, Aug 24, 1999	40.83	40.83	40.10	40.10
154	NYSE	IX	Mon, Aug 23, 1999	41.04	41.04	40.73	40.73
153	NYSE	IX	Fri, Aug 20, 1999	40.94	40.94	40.83	40.83
152	NYSE	IX	Thu, Aug 19, 1999	41.67	42.29	41.67	41.87
151	NYSE	IX	Tue, Aug 17, 1999	41.87	41.87	41.67	41.67
150	NYSE	IX	Mon, Aug 16, 1999	41.56	41.56	41.56	41.56
149	NYSE	IX	Fri, Aug 13, 1999	41.25	41.77	41.25	41.77
148	NYSE	IX	Thu, Aug 12, 1999	40.21	40.52	40.21	40.52
147	NYSE	IX	Wed, Aug 11, 1999	40.42	40.42	40.42	40.42
146	NYSE	IX	Tue, Aug 10, 1999	40.94	40.94	40.68	40.68
145	NYSE	IX	Mon, Aug 9, 1999	41.20	41.20	40.83	40.94
144	NYSE	IX	Fri, Aug 6, 1999	42.50	42.50	41.98	41.98
143	NYSE	IX	Thu, Aug 5, 1999	43.85	43.85	43.85	43.85
142	NYSE	IX	Wed, Aug 4, 1999	43.85	43.85	43.85	43.85
141	NYSE	IX	Tue, Aug 3, 1999	43.96	43.96	43.75	43.96
140	NYSE	IX	Fri, Jul 30, 1999	42.91	42.91	42.71	42.91
139	NYSE	IX	Thu, Jul 29, 1999	43.75	43.75	42.71	42.71
138	NYSE	IX	Wed, Jul 28, 1999	42.50	42.50	42.08	42.08
137	NYSE	IX	Tue, Jul 27, 1999	41.04	41.04	41.04	41.04
136	NYSE	IX	Mon, Jul 26, 1999	41.87	43.33	41.25	41.25
135	NYSE	IX	Fri, Jul 23, 1999	41.67	41.67	41.67	41.67
134	NYSE	IX	Thu, Jul 22, 1999	42.50	42.91	42.50	42.71
133	NYSE	IX	Wed, Jul 21, 1999	43.75	43.75	43.33	43.33
132	NYSE	IX	Tue, Jul 20, 1999	44.16	44.16	43.54	43.54
131	NYSE	IX	Mon, Jul 19, 1999	43.44	43.44	43.44	43.44
130	NYSE	IX	Fri, Jul 16, 1999	44.48	45.00	44.48	45.00
129	NYSE	IX	Tue, Jul 13, 1999	40.31	40.52	40.31	40.52
128	NYSE	IX	Mon, Jul 12, 1999	40.31	40.31	40.31	40.31
127	NYSE	IX	Fri, Jul 9, 1999	39.17	39.17	39.17	39.17
126	NYSE	IX	Thu, Jul 8, 1999	40.00	40.00	40.00	40.00
125	NYSE	IX	Wed, Jul 7, 1999	41.67	41.67	41.25	41.25
124	NYSE	IX	Tue, Jul 6, 1999	42.91	42.91	42.91	42.91
123	NYSE	IX	Fri, Jul 2, 1999	40.83	40.83	40.83	40.83
122	NYSE	IX	Thu, Jul 1, 1999	41.04	41.04	41.04	41.04
121	NYSE	IX	Wed, Jun 30, 1999	38.33	38.75	38.33	38.75
120	NYSE	IX	Tue, Jun 29, 1999	38.75	39.17	38.75	39.17
119	NYSE	IX	Mon, Jun 28, 1999	38.33	38.33	38.33	38.33
118	NYSE	IX	Fri, Jun 25, 1999	38.75	38.96	38.75	38.96
117	NYSE	IX	Thu, Jun 24, 1999	40.00	40.00	40.00	40.00
116	NYSE	IX	Wed, Jun 23, 1999	39.79	39.89	39.79	39.89
115	NYSE	IX	Tue, Jun 22, 1999	39.48	39.48	39.48	39.48
114	NYSE	IX	Mon, Jun 21, 1999	37.71	37.71	37.50	37.50
113	NYSE	IX	Fri, Jun 18, 1999	37.08	37.08	37.08	37.08
112	NYSE	IX	Wed, Jun 16, 1999	37.08	37.13	37.08	37.13
111	NYSE	IX	Tue, Jun 15, 1999	37.19	37.19	37.08	37.08
110	NYSE	IX	Mon, Jun 14, 1999	36.25	36.25	36.25	36.25
109	NYSE	IX	Fri, Jun 11, 1999	38.54	38.64	37.50	37.50
108	NYSE	IX	Thu, Jun 10, 1999	39.17	39.58	39.17	39.48
107	NYSE	IX	Wed, Jun 9, 1999	37.86	37.86	37.86	37.86
106	NYSE	IX	Tue, Jun 8, 1999	36.25	36.25	36.25	36.25
105	NYSE	IX	Mon, Jun 7, 1999	33.33	33.54	33.33	33.54
104	NYSE	IX	Fri, Jun 4, 1999	33.12	33.12	33.12	33.12
103	NYSE	IX	Thu, Jun 3, 1999	33.12	33.12	33.02	33.12
102	NYSE	IX	Wed, Jun 2, 1999	33.12	33.12	33.02	33.12
101	NYSE	IX	Tue, Jun 1, 1999	33.12	33.28	33.12	33.28
100	NYSE	IX	Fri, May 28, 1999	33.28	33.28	33.28	33.28
99	NYSE	IX	Thu, May 27, 1999	33.28	33.28	33.28	33.28
98	NYSE	IX	Wed, May 26, 1999	33.28	33.28	33.28	33.28
97	NYSE	IX	Tue, May 25, 1999	33.02	33.28	33.02	33.28
96	NYSE	IX	Mon, May 24, 1999	33.96	34.06	33.96	34.06
95	NYSE	IX	Fri, May 21, 1999	35.00	35.05	35.00	35.05
94	NYSE	IX	Thu, May 20, 1999	35.00	35.05	35.00	35.00
93	NYSE	IX	Wed, May 19, 1999	35.42	38.33	35.42	37.65
92	NYSE	IX	Mon, May 17, 1999	35.05	35.05	35.05	35.05
91	NYSE	IX	Fri, May 14, 1999	35.05	35.05	35.05	35.05
90	NYSE	IX	Thu, May 13, 1999	35.10	35.10	35.00	35.00
89	NYSE	IX	Wed, May 12, 1999	35.00	35.10	35.00	35.10
88	NYSE	IX	Tue, May 11, 1999	35.94	35.94	35.94	35.94
87	NYSE	IX	Mon, May 10, 1999	35.83	35.94	35.83	35.83
86	NYSE	IX	Fri, May 7, 1999	34.58	34.58	34.58	34.58
85	NYSE	IX	Thu, May 6, 1999	34.58	34.58	34.58	34.58
84	NYSE	IX	Wed, May 5, 1999	33.33	33.33	33.33	33.33
83	NYSE	IX	Tue, May 4, 1999	33.12	33.12	33.12	33.12
82	NYSE	IX	Mon, May 3, 1999	33.33	33.33	33.33	33.33
81	NYSE	IX	Fri, Apr 30, 1999	33.33	33.33	33.12	33.12
80	NYSE	IX	Thu, Apr 29, 1999	33.12	33.12	33.12	33.12
79	NYSE	IX	Wed, Apr 28, 1999	32.81	33.02	32.81	33.02
78	NYSE	IX	Tue, Apr 27, 1999	33.12	33.12	32.81	32.81
77	NYSE	IX	Mon, Apr 26, 1999	32.50	32.50	32.50	32.50
76	NYSE	IX	Fri, Apr 23, 1999	31.98	32.08	31.98	32.08
75	NYSE	IX	Tue, Apr 20, 1999	31.35	32.08	31.35	32.08
74	NYSE	IX	Mon, Apr 19, 1999	31.25	31.35	31.25	31.35
73	NYSE	IX	Fri, Apr 16, 1999	30.36	31.25	30.36	31.25
72	NYSE	IX	Wed, Apr 14, 1999	29.89	30.00	29.89	30.00
71	NYSE	IX	Mon, Apr 12, 1999	30.05	30.05	30.05	30.05
70	NYSE	IX	Fri, Apr 9, 1999	30.00	30.05	30.00	30.05
69	NYSE	IX	Thu, Apr 8, 1999	30.52	30.52	30.31	30.31
68	NYSE	IX	Wed, Apr 7, 1999	30.31	30.52	30.31	30.52
67	NYSE	IX	Tue, Apr 6, 1999	30.62	30.62	30.52	30.52
66	NYSE	IX	Thu, Apr 1, 1999	30.42	30.62	30.42	30.62
65	NYSE	IX	Wed, Mar 31, 1999	30.62	30.78	30.62	30.62
64	NYSE	IX	Mon, Mar 29, 1999	30.78	30.78	30.78	30.78
63	NYSE	IX	Fri, Mar 26, 1999	30.83	30.83	30.83	30.83
62	NYSE	IX	Thu, Mar 25, 1999	30.88	30.88	30.73	30.73
61	NYSE	IX	Wed, Mar 24, 1999	30.94	31.67	30.83	30.88
60	NYSE	IX	Tue, Mar 23, 1999	30.99	30.99	30.88	30.88
59	NYSE	IX	Mon, Mar 22, 1999	31.04	31.04	31.04	31.04
58	NYSE	IX	Fri, Mar 19, 1999	31.14	31.14	30.62	30.83
57	NYSE	IX	Thu, Mar 18, 1999	30.00	30.31	30.00	30.31
56	NYSE	IX	Wed, Mar 17, 1999	29.48	29.48	29.48	29.48
55	NYSE	IX	Tue, Mar 16, 1999	29.37	29.37	29.27	29.32
54	NYSE	IX	Mon, Mar 15, 1999	29.27	29.27	29.27	29.27
53	NYSE	IX	Fri, Mar 12, 1999	28.12	29.17	28.12	29.17
52	NYSE	IX	Thu, Mar 11, 1999	27.19	27.50	27.19	27.50
51	NYSE	IX	Wed, Mar 10, 1999	26.35	26.98	26.35	26.98
50	NYSE	IX	Tue, Mar 9, 1999	25.62	26.04	25.62	26.04
49	NYSE	IX	Fri, Mar 5, 1999	25.31	25.52	25.31	25.42
48	NYSE	IX	Thu, Mar 4, 1999	25.00	25.00	24.89	25.00
47	NYSE	IX	Wed, Mar 3, 1999	25.52	25.52	25.31	25.31
46	NYSE	IX	Mon, Mar 1, 1999	25.83	25.83	25.83	25.83
45	NYSE	IX	Tue, Feb 23, 1999	25.52	25.52	25.52	25.52
44	NYSE	IX	Fri, Feb 19, 1999	25.31	25.31	25.31	25.31
43	NYSE	IX	Thu, Feb 18, 1999	26.41	26.41	25.00	25.62
42	NYSE	IX	Wed, Feb 17, 1999	28.02	28.02	28.02	28.02
41	NYSE	IX	Thu, Feb 11, 1999	28.02	28.02	28.02	28.02
40	NYSE	IX	Wed, Feb 10, 1999	28.12	28.12	28.12	28.12
39	NYSE	IX	Tue, Feb 9, 1999	28.33	28.33	28.33	28.33
38	NYSE	IX	Fri, Feb 5, 1999	28.96	28.96	28.64	28.64
37	NYSE	IX	Thu, Jan 28, 1999	28.85	28.85	28.85	28.85
36	NYSE	IX	Tue, Jan 26, 1999	28.33	28.85	28.33	28.85
35	NYSE	IX	Mon, Jan 25, 1999	28.12	28.12	28.12	28.12
34	NYSE	IX	Fri, Jan 22, 1999	27.92	28.12	27.92	28.12
33	NYSE	IX	Wed, Jan 20, 1999	28.02	28.33	28.02	28.12
32	NYSE	IX	Tue, Jan 19, 1999	28.33	28.33	26.87	26.87
31	NYSE	IX	Fri, Jan 15, 1999	28.85	28.85	28.85	28.85
30	NYSE	IX	Fri, Jan 8, 1999	30.42	30.42	29.17	29.17
29	NYSE	IX	Thu, Jan 7, 1999	31.25	31.25	30.83	30.83
28	NYSE	IX	Mon, Jan 4, 1999	31.87	32.08	31.87	32.08
27	NYSE	IX	Thu, Dec 31, 1998	31.67	31.67	31.67	31.67
26	NYSE	IX	Wed, Dec 30, 1998	30.83	30.83	30.83	30.83
25	NYSE	IX	Thu, Dec 10, 1998	31.77	31.98	31.77	31.98
24	NYSE	IX	Tue, Dec 8, 1998	30.00	30.21	30.00	30.21
23	NYSE	IX	Fri, Dec 4, 1998	30.00	30.00	30.00	30.00
22	NYSE	IX	Tue, Dec 1, 1998	30.10	30.10	29.79	29.79
21	NYSE	IX	Fri, Nov 20, 1998	30.21	30.21	30.21	30.21
20	NYSE	IX	Tue, Nov 17, 1998	30.00	30.00	29.84	29.84
19	NYSE	IX	Thu, Nov 5, 1998	30.00	30.00	30.00	30.00
18	NYSE	IX	Thu, Oct 22, 1998	30.00	30.00	30.00	30.00
17	NYSE	IX	Fri, Oct 16, 1998	28.54	28.85	28.54	28.85
16	NYSE	IX	Thu, Oct 15, 1998	28.23	28.38	28.23	28.38
15	NYSE	IX	Wed, Oct 14, 1998	29.11	29.11	28.54	28.54
14	NYSE	IX	Tue, Oct 13, 1998	29.11	29.11	29.11	29.11
13	NYSE	IX	Mon, Oct 12, 1998	28.75	29.11	28.75	29.11
12	NYSE	IX	Fri, Oct 9, 1998	28.28	29.06	28.28	28.70
11	NYSE	IX	Wed, Oct 7, 1998	28.64	28.64	28.07	28.07
10	NYSE	IX	Tue, Oct 6, 1998	26.46	26.46	26.14	26.14
9	NYSE	IX	Mon, Oct 5, 1998	27.13	27.13	27.13	27.13
8	NYSE	IX	Fri, Oct 2, 1998	28.75	28.75	28.75	28.75
7	NYSE	IX	Wed, Sep 30, 1998	28.85	28.85	28.85	28.85
6	NYSE	IX	Tue, Sep 29, 1998	28.64	28.64	28.64	28.64
5	NYSE	IX	Thu, Sep 24, 1998	27.08	27.08	27.08	27.08
4	NYSE	IX	Wed, Sep 23, 1998	26.35	26.67	26.35	26.67
3	NYSE	IX	Mon, Sep 21, 1998	27.45	27.50	27.45	27.50
2	NYSE	IX	Thu, Sep 17, 1998	27.34	27.45	27.34	27.39
1	NYSE	IX	Wed, Sep 16, 1998	27.24	27.34	27.24	27.29
#	Exchange	Symbol	Date	Open	High	Low	Close

Orix Corp Ads Common Stock NYSE:IX 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