Jacobs Solutions Inc NYSE:J Historical Prices

Below are the 8000 trading days of historical prices for J.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	J	Fri, Mar 1, 2024	146.65	147.00	145.70	146.62
7999	NYSE	J	Thu, Feb 29, 2024	147.35	147.94	145.98	146.65
7998	NYSE	J	Wed, Feb 28, 2024	147.44	148.32	146.93	147.13
7997	NYSE	J	Tue, Feb 27, 2024	147.03	147.75	145.92	147.29
7996	NYSE	J	Mon, Feb 26, 2024	147.08	147.86	146.12	146.48
7995	NYSE	J	Fri, Feb 23, 2024	146.12	147.34	145.82	146.99
7994	NYSE	J	Thu, Feb 22, 2024	145.19	146.24	143.91	145.94
7993	NYSE	J	Wed, Feb 21, 2024	145.23	146.24	143.69	144.27
7992	NYSE	J	Tue, Feb 20, 2024	146.26	147.35	144.96	145.37
7991	NYSE	J	Fri, Feb 16, 2024	147.30	149.17	146.43	147.54
7990	NYSE	J	Thu, Feb 15, 2024	144.79	147.30	144.79	147.30
7989	NYSE	J	Wed, Feb 14, 2024	144.13	145.12	143.72	144.29
7988	NYSE	J	Tue, Feb 13, 2024	144.61	145.28	142.54	143.06
7987	NYSE	J	Mon, Feb 12, 2024	145.52	145.77	144.76	145.52
7986	NYSE	J	Fri, Feb 9, 2024	143.22	145.55	143.09	145.52
7985	NYSE	J	Thu, Feb 8, 2024	143.22	143.88	141.98	143.17
7984	NYSE	J	Wed, Feb 7, 2024	141.41	143.81	141.00	143.58
7983	NYSE	J	Tue, Feb 6, 2024	140.05	143.93	138.39	139.91
7982	NYSE	J	Mon, Feb 5, 2024	137.27	137.93	136.64	137.00
7981	NYSE	J	Fri, Feb 2, 2024	136.37	138.85	135.87	138.30
7980	NYSE	J	Thu, Feb 1, 2024	134.80	137.26	134.54	136.95
7979	NYSE	J	Wed, Jan 31, 2024	138.37	138.37	134.01	134.77
7978	NYSE	J	Tue, Jan 30, 2024	137.87	138.79	137.48	138.31
7977	NYSE	J	Mon, Jan 29, 2024	137.38	137.99	136.30	137.91
7976	NYSE	J	Fri, Jan 26, 2024	136.25	137.34	136.22	137.19
7975	NYSE	J	Thu, Jan 25, 2024	135.17	135.79	134.36	135.71
7974	NYSE	J	Wed, Jan 24, 2024	134.80	135.38	133.88	134.09
7973	NYSE	J	Tue, Jan 23, 2024	134.29	134.42	133.42	134.11
7972	NYSE	J	Mon, Jan 22, 2024	132.81	134.10	132.47	133.62
7971	NYSE	J	Fri, Jan 19, 2024	132.27	132.99	130.49	132.27
7970	NYSE	J	Thu, Jan 18, 2024	130.83	132.14	130.37	131.77
7969	NYSE	J	Wed, Jan 17, 2024	130.61	130.92	129.83	130.44
7968	NYSE	J	Tue, Jan 16, 2024	132.78	133.24	131.44	132.07
7967	NYSE	J	Fri, Jan 12, 2024	133.15	134.63	132.74	133.83
7966	NYSE	J	Thu, Jan 11, 2024	132.28	132.81	130.45	132.35
7965	NYSE	J	Wed, Jan 10, 2024	130.90	132.48	130.59	131.95
7964	NYSE	J	Tue, Jan 9, 2024	128.02	131.11	127.32	131.07
7963	NYSE	J	Mon, Jan 8, 2024	126.37	128.67	125.88	128.63
7962	NYSE	J	Fri, Jan 5, 2024	126.79	126.98	125.90	126.58
7961	NYSE	J	Thu, Jan 4, 2024	127.02	127.72	126.38	126.43
7960	NYSE	J	Wed, Jan 3, 2024	127.53	127.74	126.43	126.82
7959	NYSE	J	Tue, Jan 2, 2024	129.04	129.79	127.62	127.97
7958	NYSE	J	Fri, Dec 29, 2023	130.00	130.85	129.30	129.80
7957	NYSE	J	Thu, Dec 28, 2023	129.91	130.50	129.47	130.04
7956	NYSE	J	Wed, Dec 27, 2023	128.45	130.17	128.21	130.16
7955	NYSE	J	Tue, Dec 26, 2023	127.73	128.61	127.45	128.18
7954	NYSE	J	Fri, Dec 22, 2023	128.19	128.99	127.56	128.07
7953	NYSE	J	Thu, Dec 21, 2023	126.73	127.76	126.23	127.54
7952	NYSE	J	Wed, Dec 20, 2023	128.27	129.30	126.09	126.14
7951	NYSE	J	Tue, Dec 19, 2023	126.79	129.05	126.20	128.74
7950	NYSE	J	Mon, Dec 18, 2023	127.76	127.76	126.09	126.39
7949	NYSE	J	Fri, Dec 15, 2023	127.75	128.73	126.31	126.79
7948	NYSE	J	Thu, Dec 14, 2023	129.96	131.40	128.35	128.90
7947	NYSE	J	Wed, Dec 13, 2023	128.60	129.59	127.99	128.98
7946	NYSE	J	Tue, Dec 12, 2023	128.52	128.84	127.53	128.60
7945	NYSE	J	Mon, Dec 11, 2023	127.52	129.09	127.23	128.25
7944	NYSE	J	Fri, Dec 8, 2023	128.96	128.99	127.21	127.29
7943	NYSE	J	Thu, Dec 7, 2023	128.77	128.95	126.61	128.37
7942	NYSE	J	Wed, Dec 6, 2023	127.78	129.49	127.55	128.80
7941	NYSE	J	Tue, Dec 5, 2023	129.03	129.20	126.38	127.64
7940	NYSE	J	Mon, Dec 4, 2023	129.71	130.54	128.66	129.31
7939	NYSE	J	Fri, Dec 1, 2023	126.85	130.03	126.74	129.56
7938	NYSE	J	Thu, Nov 30, 2023	126.36	128.02	125.95	127.18
7937	NYSE	J	Wed, Nov 29, 2023	124.26	126.21	124.20	126.20
7936	NYSE	J	Tue, Nov 28, 2023	122.39	125.13	121.97	124.06
7935	NYSE	J	Mon, Nov 27, 2023	122.77	123.45	122.00	122.41
7934	NYSE	J	Fri, Nov 24, 2023	124.52	124.57	122.94	123.37
7933	NYSE	J	Wed, Nov 22, 2023	123.58	125.11	120.71	123.96
7932	NYSE	J	Tue, Nov 21, 2023	132.00	132.35	125.00	125.08
7931	NYSE	J	Mon, Nov 20, 2023	135.38	137.95	133.21	136.98
7930	NYSE	J	Fri, Nov 17, 2023	134.06	135.37	132.86	135.32
7929	NYSE	J	Thu, Nov 16, 2023	137.45	139.23	131.07	133.10
7928	NYSE	J	Wed, Nov 15, 2023	136.62	138.17	135.01	137.00
7927	NYSE	J	Tue, Nov 14, 2023	135.07	138.17	135.07	137.05
7926	NYSE	J	Mon, Nov 13, 2023	133.59	133.98	132.69	133.88
7925	NYSE	J	Fri, Nov 10, 2023	132.69	134.34	131.17	133.94
7924	NYSE	J	Thu, Nov 9, 2023	133.44	133.44	131.54	132.24
7923	NYSE	J	Wed, Nov 8, 2023	133.68	133.73	132.01	132.62
7922	NYSE	J	Tue, Nov 7, 2023	133.23	133.84	132.28	133.38
7921	NYSE	J	Mon, Nov 6, 2023	134.08	134.08	132.01	133.58
7920	NYSE	J	Fri, Nov 3, 2023	135.09	135.39	133.58	133.97
7919	NYSE	J	Thu, Nov 2, 2023	131.04	134.12	130.51	133.90
7918	NYSE	J	Wed, Nov 1, 2023	133.30	133.53	128.13	130.16
7917	NYSE	J	Tue, Oct 31, 2023	131.48	133.45	131.12	133.30
7916	NYSE	J	Mon, Oct 30, 2023	131.71	131.79	130.22	131.20
7915	NYSE	J	Fri, Oct 27, 2023	132.51	133.59	130.36	131.14
7914	NYSE	J	Thu, Oct 26, 2023	132.89	134.46	132.14	133.07
7913	NYSE	J	Wed, Oct 25, 2023	132.30	134.19	132.30	132.54
7912	NYSE	J	Tue, Oct 24, 2023	131.90	132.85	131.09	132.39
7911	NYSE	J	Mon, Oct 23, 2023	131.91	133.27	131.50	131.65
7910	NYSE	J	Fri, Oct 20, 2023	133.23	134.10	131.01	132.51
7909	NYSE	J	Thu, Oct 19, 2023	135.00	135.68	132.76	132.82
7908	NYSE	J	Wed, Oct 18, 2023	139.29	139.29	135.12	135.17
7907	NYSE	J	Tue, Oct 17, 2023	137.54	140.00	137.50	139.65
7906	NYSE	J	Mon, Oct 16, 2023	138.97	139.35	137.95	138.22
7905	NYSE	J	Fri, Oct 13, 2023	138.67	138.77	136.82	138.43
7904	NYSE	J	Thu, Oct 12, 2023	141.00	141.16	137.61	138.51
7903	NYSE	J	Wed, Oct 11, 2023	139.50	140.58	139.19	140.35
7902	NYSE	J	Tue, Oct 10, 2023	140.25	140.51	139.21	139.23
7901	NYSE	J	Mon, Oct 9, 2023	137.20	140.72	137.20	140.08
7900	NYSE	J	Fri, Oct 6, 2023	133.97	138.00	133.32	137.60
7899	NYSE	J	Thu, Oct 5, 2023	134.60	136.00	133.72	134.39
7898	NYSE	J	Wed, Oct 4, 2023	133.21	135.92	132.15	134.97
7897	NYSE	J	Tue, Oct 3, 2023	134.10	135.42	131.97	133.15
7896	NYSE	J	Mon, Oct 2, 2023	136.10	137.99	133.65	134.36
7895	NYSE	J	Fri, Sep 29, 2023	136.54	137.48	135.56	136.50
7894	NYSE	J	Thu, Sep 28, 2023	136.56	137.82	135.53	135.91
7893	NYSE	J	Wed, Sep 27, 2023	132.28	136.56	132.15	136.18
7892	NYSE	J	Tue, Sep 26, 2023	132.38	133.32	131.25	131.36
7891	NYSE	J	Mon, Sep 25, 2023	131.68	133.05	131.68	132.27
7890	NYSE	J	Fri, Sep 22, 2023	131.41	133.71	130.54	132.22
7889	NYSE	J	Thu, Sep 21, 2023	133.99	135.05	131.01	131.12
7888	NYSE	J	Wed, Sep 20, 2023	132.83	134.50	132.55	133.17
7887	NYSE	J	Tue, Sep 19, 2023	133.11	133.63	131.48	132.31
7886	NYSE	J	Mon, Sep 18, 2023	132.84	134.06	132.35	133.22
7885	NYSE	J	Fri, Sep 15, 2023	132.81	133.58	131.70	132.22
7884	NYSE	J	Thu, Sep 14, 2023	132.16	134.14	131.67	134.00
7883	NYSE	J	Wed, Sep 13, 2023	131.33	132.27	130.53	131.18
7882	NYSE	J	Tue, Sep 12, 2023	131.00	131.55	130.60	131.37
7881	NYSE	J	Mon, Sep 11, 2023	131.19	131.79	130.56	131.36
7880	NYSE	J	Fri, Sep 8, 2023	131.83	131.95	130.54	130.74
7879	NYSE	J	Thu, Sep 7, 2023	132.00	132.62	130.68	131.69
7878	NYSE	J	Wed, Sep 6, 2023	132.43	133.09	131.66	132.18
7877	NYSE	J	Tue, Sep 5, 2023	134.91	135.43	132.29	132.64
7876	NYSE	J	Fri, Sep 1, 2023	135.97	136.51	135.27	135.38
7875	NYSE	J	Thu, Aug 31, 2023	135.80	135.80	134.28	134.82
7874	NYSE	J	Wed, Aug 30, 2023	135.85	136.42	134.96	135.41
7873	NYSE	J	Tue, Aug 29, 2023	135.00	135.68	133.65	135.54
7872	NYSE	J	Mon, Aug 28, 2023	134.66	135.89	134.14	135.22
7871	NYSE	J	Fri, Aug 25, 2023	134.74	135.34	133.86	134.60
7870	NYSE	J	Thu, Aug 24, 2023	136.13	136.40	134.08	134.19
7869	NYSE	J	Wed, Aug 23, 2023	136.75	136.85	135.20	136.14
7868	NYSE	J	Tue, Aug 22, 2023	136.05	136.65	135.31	136.39
7867	NYSE	J	Mon, Aug 21, 2023	133.83	136.21	133.83	136.16
7866	NYSE	J	Fri, Aug 18, 2023	132.12	134.22	132.12	133.55
7865	NYSE	J	Thu, Aug 17, 2023	135.65	135.89	132.97	133.00
7864	NYSE	J	Wed, Aug 16, 2023	135.98	136.96	134.95	135.20
7863	NYSE	J	Tue, Aug 15, 2023	136.52	137.45	136.17	136.40
7862	NYSE	J	Mon, Aug 14, 2023	136.15	137.61	135.86	136.97
7861	NYSE	J	Fri, Aug 11, 2023	136.79	137.39	135.97	136.46
7860	NYSE	J	Thu, Aug 10, 2023	137.35	137.38	135.40	136.70
7859	NYSE	J	Wed, Aug 9, 2023	134.35	137.45	133.60	136.37
7858	NYSE	J	Tue, Aug 8, 2023	127.62	134.53	126.19	134.36
7857	NYSE	J	Mon, Aug 7, 2023	127.57	128.69	127.50	128.49
7856	NYSE	J	Fri, Aug 4, 2023	127.72	128.59	126.62	127.23
7855	NYSE	J	Thu, Aug 3, 2023	127.40	128.32	126.72	127.45
7854	NYSE	J	Wed, Aug 2, 2023	126.19	127.94	125.83	127.48
7853	NYSE	J	Tue, Aug 1, 2023	125.45	126.75	125.30	126.55
7852	NYSE	J	Mon, Jul 31, 2023	125.30	125.80	124.82	125.41
7851	NYSE	J	Fri, Jul 28, 2023	126.97	127.27	124.51	125.30
7850	NYSE	J	Thu, Jul 27, 2023	126.96	126.96	125.62	125.92
7849	NYSE	J	Wed, Jul 26, 2023	126.06	127.52	126.06	126.75
7848	NYSE	J	Tue, Jul 25, 2023	125.73	126.67	125.35	126.21
7847	NYSE	J	Mon, Jul 24, 2023	126.10	126.55	125.38	126.00
7846	NYSE	J	Fri, Jul 21, 2023	124.17	126.50	123.86	125.97
7845	NYSE	J	Thu, Jul 20, 2023	122.35	123.19	120.80	123.08
7844	NYSE	J	Wed, Jul 19, 2023	122.61	123.34	120.81	122.25
7843	NYSE	J	Tue, Jul 18, 2023	122.00	123.41	121.86	122.61
7842	NYSE	J	Mon, Jul 17, 2023	122.99	123.25	122.03	122.10
7841	NYSE	J	Fri, Jul 14, 2023	124.80	124.80	122.63	123.22
7840	NYSE	J	Thu, Jul 13, 2023	124.50	125.45	124.10	124.78
7839	NYSE	J	Wed, Jul 12, 2023	126.00	126.20	124.35	124.43
7838	NYSE	J	Tue, Jul 11, 2023	122.39	125.19	122.39	125.13
7837	NYSE	J	Mon, Jul 10, 2023	121.00	122.86	121.00	122.25
7836	NYSE	J	Fri, Jul 7, 2023	120.62	122.20	120.62	121.23
7835	NYSE	J	Thu, Jul 6, 2023	120.60	121.42	119.76	121.18
7834	NYSE	J	Wed, Jul 5, 2023	119.10	121.63	118.81	121.41
7833	NYSE	J	Mon, Jul 3, 2023	118.56	119.94	118.17	119.34
7832	NYSE	J	Fri, Jun 30, 2023	119.00	119.78	118.08	118.89
7831	NYSE	J	Thu, Jun 29, 2023	116.00	118.41	116.00	118.26
7830	NYSE	J	Wed, Jun 28, 2023	116.52	116.93	115.57	116.31
7829	NYSE	J	Tue, Jun 27, 2023	115.62	116.80	114.88	116.39
7828	NYSE	J	Mon, Jun 26, 2023	114.43	115.53	114.38	115.08
7827	NYSE	J	Fri, Jun 23, 2023	115.77	115.77	114.30	114.50
7826	NYSE	J	Thu, Jun 22, 2023	114.91	116.75	114.09	116.38
7825	NYSE	J	Wed, Jun 21, 2023	115.13	115.43	114.29	114.98
7824	NYSE	J	Tue, Jun 20, 2023	115.78	116.25	114.16	115.50
7823	NYSE	J	Fri, Jun 16, 2023	116.83	117.41	116.32	116.57
7822	NYSE	J	Thu, Jun 15, 2023	115.10	116.32	115.10	116.23
7821	NYSE	J	Wed, Jun 14, 2023	116.62	117.08	114.84	115.29
7820	NYSE	J	Tue, Jun 13, 2023	116.63	117.37	115.90	116.63
7819	NYSE	J	Mon, Jun 12, 2023	116.39	116.44	115.24	116.04
7818	NYSE	J	Fri, Jun 9, 2023	116.78	116.78	115.01	116.23
7817	NYSE	J	Thu, Jun 8, 2023	116.25	116.73	114.72	116.67
7816	NYSE	J	Wed, Jun 7, 2023	116.47	117.82	115.57	116.04
7815	NYSE	J	Tue, Jun 6, 2023	114.13	116.57	114.12	116.37
7814	NYSE	J	Mon, Jun 5, 2023	115.47	115.11	113.20	114.99
7813	NYSE	J	Fri, Jun 2, 2023	111.94	115.52	111.94	114.99
7812	NYSE	J	Thu, Jun 1, 2023	110.06	111.35	109.32	110.82
7811	NYSE	J	Wed, May 31, 2023	112.57	112.77	109.00	109.60
7810	NYSE	J	Tue, May 30, 2023	114.25	114.51	112.88	113.14
7809	NYSE	J	Fri, May 26, 2023	112.99	114.41	112.94	114.01
7808	NYSE	J	Thu, May 25, 2023	113.54	113.97	112.35	112.90
7807	NYSE	J	Wed, May 24, 2023	115.71	116.12	114.55	114.34
7806	NYSE	J	Tue, May 23, 2023	116.83	117.79	115.85	116.00
7805	NYSE	J	Mon, May 22, 2023	116.77	117.50	116.33	117.06
7804	NYSE	J	Fri, May 19, 2023	117.32	117.74	115.84	116.93
7803	NYSE	J	Thu, May 18, 2023	115.39	116.66	114.34	116.48
7802	NYSE	J	Wed, May 17, 2023	114.00	115.81	113.70	115.70
7801	NYSE	J	Tue, May 16, 2023	113.72	114.46	112.84	113.51
7800	NYSE	J	Mon, May 15, 2023	115.20	115.50	113.82	114.01
7799	NYSE	J	Fri, May 12, 2023	117.05	117.43	114.20	115.14
7798	NYSE	J	Thu, May 11, 2023	114.18	116.87	114.00	116.23
7797	NYSE	J	Wed, May 10, 2023	119.54	119.54	113.25	114.63
7796	NYSE	J	Tue, May 9, 2023	116.09	123.58	115.54	118.76
7795	NYSE	J	Mon, May 8, 2023	119.25	119.82	117.29	117.29
7794	NYSE	J	Fri, May 5, 2023	116.11	119.60	116.11	119.13
7793	NYSE	J	Thu, May 4, 2023	115.04	115.99	113.48	115.30
7792	NYSE	J	Wed, May 3, 2023	115.22	117.43	114.30	115.26
7791	NYSE	J	Tue, May 2, 2023	115.58	115.71	112.64	114.42
7790	NYSE	J	Mon, May 1, 2023	115.45	116.87	115.45	116.37
7789	NYSE	J	Fri, Apr 28, 2023	115.51	116.49	114.76	115.46
7788	NYSE	J	Thu, Apr 27, 2023	112.82	115.71	112.82	115.51
7787	NYSE	J	Wed, Apr 26, 2023	112.76	113.94	112.26	112.66
7786	NYSE	J	Tue, Apr 25, 2023	113.91	114.48	113.31	113.73
7785	NYSE	J	Mon, Apr 24, 2023	114.95	115.23	113.83	114.51
7784	NYSE	J	Fri, Apr 21, 2023	115.93	115.98	114.18	114.75
7783	NYSE	J	Thu, Apr 20, 2023	114.32	116.27	114.32	115.52
7782	NYSE	J	Wed, Apr 19, 2023	115.00	115.75	114.58	115.00
7781	NYSE	J	Tue, Apr 18, 2023	116.09	116.54	114.94	115.54
7780	NYSE	J	Mon, Apr 17, 2023	115.24	115.92	114.69	115.72
7779	NYSE	J	Fri, Apr 14, 2023	115.72	116.69	114.45	115.01
7778	NYSE	J	Thu, Apr 13, 2023	114.82	116.57	113.76	115.88
7777	NYSE	J	Wed, Apr 12, 2023	114.27	115.34	113.92	114.35
7776	NYSE	J	Tue, Apr 11, 2023	114.25	114.77	113.51	113.85
7775	NYSE	J	Mon, Apr 10, 2023	112.31	113.89	112.13	113.88
7774	NYSE	J	Thu, Apr 6, 2023	112.59	113.02	112.02	112.97
7773	NYSE	J	Wed, Apr 5, 2023	113.01	113.34	112.08	112.40
7772	NYSE	J	Tue, Apr 4, 2023	117.65	117.67	113.22	113.54
7771	NYSE	J	Mon, Apr 3, 2023	117.35	118.22	116.52	117.62
7770	NYSE	J	Fri, Mar 31, 2023	116.93	117.64	116.47	117.51
7769	NYSE	J	Thu, Mar 30, 2023	116.63	116.91	115.79	116.16
7768	NYSE	J	Wed, Mar 29, 2023	114.92	115.78	114.33	115.71
7767	NYSE	J	Tue, Mar 28, 2023	113.83	115.57	113.20	114.22
7766	NYSE	J	Mon, Mar 27, 2023	112.94	114.44	112.56	114.05
7765	NYSE	J	Fri, Mar 24, 2023	110.86	112.41	109.67	112.34
7764	NYSE	J	Thu, Mar 23, 2023	112.82	114.25	111.21	111.68
7763	NYSE	J	Wed, Mar 22, 2023	114.95	115.40	112.90	112.93
7762	NYSE	J	Tue, Mar 21, 2023	115.27	115.90	114.36	114.89
7761	NYSE	J	Mon, Mar 20, 2023	113.70	114.76	112.78	114.03
7760	NYSE	J	Fri, Mar 17, 2023	117.16	117.16	112.65	113.06
7759	NYSE	J	Thu, Mar 16, 2023	114.60	118.01	113.30	117.40
7758	NYSE	J	Wed, Mar 15, 2023	116.77	116.85	113.68	115.40
7757	NYSE	J	Tue, Mar 14, 2023	118.20	119.06	117.51	118.67
7756	NYSE	J	Mon, Mar 13, 2023	113.82	117.18	113.28	116.26
7755	NYSE	J	Fri, Mar 10, 2023	117.56	117.92	114.92	115.11
7754	NYSE	J	Thu, Mar 9, 2023	121.62	121.62	117.72	117.95
7753	NYSE	J	Wed, Mar 8, 2023	121.08	121.55	120.43	121.08
7752	NYSE	J	Tue, Mar 7, 2023	122.15	122.46	121.06	121.11
7751	NYSE	J	Mon, Mar 6, 2023	123.37	123.56	121.91	122.13
7750	NYSE	J	Fri, Mar 3, 2023	122.28	123.78	121.30	123.37
7749	NYSE	J	Thu, Mar 2, 2023	119.00	121.36	118.83	121.13
7748	NYSE	J	Wed, Mar 1, 2023	119.13	119.88	118.64	119.37
7747	NYSE	J	Tue, Feb 28, 2023	120.70	122.21	119.42	119.50
7746	NYSE	J	Mon, Feb 27, 2023	121.84	122.44	121.09	121.36
7745	NYSE	J	Fri, Feb 24, 2023	121.82	122.15	119.22	120.85
7744	NYSE	J	Thu, Feb 23, 2023	120.35	122.15	119.02	119.98
7743	NYSE	J	Wed, Feb 22, 2023	119.64	120.66	119.10	119.61
7742	NYSE	J	Tue, Feb 21, 2023	121.25	121.91	118.86	119.00
7741	NYSE	J	Fri, Feb 17, 2023	122.79	122.87	121.56	121.89
7740	NYSE	J	Thu, Feb 16, 2023	121.33	123.10	120.80	122.55
7739	NYSE	J	Wed, Feb 15, 2023	121.94	123.07	121.45	122.78
7738	NYSE	J	Tue, Feb 14, 2023	122.26	123.01	120.52	122.52
7737	NYSE	J	Mon, Feb 13, 2023	122.42	122.97	121.92	122.69
7736	NYSE	J	Fri, Feb 10, 2023	121.14	121.88	120.22	121.70
7735	NYSE	J	Thu, Feb 9, 2023	122.34	122.87	121.00	121.85
7734	NYSE	J	Wed, Feb 8, 2023	121.59	122.67	120.35	121.40
7733	NYSE	J	Tue, Feb 7, 2023	124.93	127.29	118.40	122.57
7732	NYSE	J	Mon, Feb 6, 2023	125.60	126.05	124.60	124.92
7731	NYSE	J	Fri, Feb 3, 2023	125.00	126.02	124.19	125.55
7730	NYSE	J	Thu, Feb 2, 2023	125.69	125.99	123.89	125.40
7729	NYSE	J	Wed, Feb 1, 2023	123.43	125.79	122.56	125.16
7728	NYSE	J	Tue, Jan 31, 2023	121.25	123.67	120.55	123.55
7727	NYSE	J	Mon, Jan 30, 2023	121.20	122.82	120.97	121.00
7726	NYSE	J	Fri, Jan 27, 2023	122.23	123.02	121.49	121.91
7725	NYSE	J	Thu, Jan 26, 2023	123.24	123.50	120.96	122.72
7724	NYSE	J	Wed, Jan 25, 2023	120.16	122.97	118.85	121.90
7723	NYSE	J	Tue, Jan 24, 2023	120.90	122.06	119.59	121.35
7722	NYSE	J	Mon, Jan 23, 2023	120.77	121.45	119.67	120.71
7721	NYSE	J	Fri, Jan 20, 2023	119.38	120.51	118.23	120.06
7720	NYSE	J	Thu, Jan 19, 2023	121.27	121.40	118.41	118.65
7719	NYSE	J	Wed, Jan 18, 2023	124.50	125.78	121.45	121.99
7718	NYSE	J	Tue, Jan 17, 2023	125.95	127.00	123.89	124.45
7717	NYSE	J	Fri, Jan 13, 2023	125.28	126.56	124.92	126.01
7716	NYSE	J	Thu, Jan 12, 2023	128.52	128.80	127.63	127.82
7715	NYSE	J	Wed, Jan 11, 2023	128.53	129.84	127.68	128.00
7714	NYSE	J	Tue, Jan 10, 2023	125.01	127.51	124.08	127.50
7713	NYSE	J	Mon, Jan 9, 2023	128.91	129.49	125.69	125.78
7712	NYSE	J	Fri, Jan 6, 2023	126.40	129.50	125.97	128.51
7711	NYSE	J	Thu, Jan 5, 2023	125.21	125.76	123.40	123.61
7710	NYSE	J	Wed, Jan 4, 2023	122.18	126.22	121.70	126.01
7709	NYSE	J	Tue, Jan 3, 2023	120.51	121.42	119.21	121.29
7708	NYSE	J	Fri, Dec 30, 2022	120.45	120.45	118.65	120.07
7707	NYSE	J	Thu, Dec 29, 2022	120.20	121.54	119.04	121.13
7706	NYSE	J	Wed, Dec 28, 2022	121.22	122.55	119.15	119.20
7705	NYSE	J	Tue, Dec 27, 2022	121.20	121.43	120.21	121.13
7704	NYSE	J	Fri, Dec 23, 2022	119.87	120.89	119.61	120.86
7703	NYSE	J	Thu, Dec 22, 2022	120.64	120.93	117.92	119.88
7702	NYSE	J	Wed, Dec 21, 2022	119.46	121.73	118.65	121.30
7701	NYSE	J	Tue, Dec 20, 2022	118.59	119.55	118.20	118.22
7700	NYSE	J	Mon, Dec 19, 2022	119.24	120.69	118.01	118.52
7699	NYSE	J	Fri, Dec 16, 2022	118.49	119.92	118.02	119.07
7698	NYSE	J	Thu, Dec 15, 2022	120.85	120.85	117.80	119.59
7697	NYSE	J	Wed, Dec 14, 2022	122.80	124.90	122.11	122.57
7696	NYSE	J	Tue, Dec 13, 2022	124.60	125.50	121.84	122.76
7695	NYSE	J	Mon, Dec 12, 2022	120.82	122.04	120.38	121.16
7694	NYSE	J	Fri, Dec 9, 2022	122.22	123.05	121.28	121.36
7693	NYSE	J	Thu, Dec 8, 2022	123.35	124.14	121.46	122.05
7692	NYSE	J	Wed, Dec 7, 2022	121.55	123.86	121.05	122.72
7691	NYSE	J	Tue, Dec 6, 2022	121.64	122.35	120.73	121.89
7690	NYSE	J	Mon, Dec 5, 2022	123.79	124.11	120.80	121.88
7689	NYSE	J	Fri, Dec 2, 2022	123.48	126.07	123.20	125.09
7688	NYSE	J	Thu, Dec 1, 2022	126.87	127.69	124.18	124.54
7687	NYSE	J	Wed, Nov 30, 2022	122.79	126.56	121.37	126.54
7686	NYSE	J	Tue, Nov 29, 2022	121.70	122.82	121.00	122.77
7685	NYSE	J	Mon, Nov 28, 2022	122.70	123.39	121.27	121.77
7684	NYSE	J	Fri, Nov 25, 2022	123.18	124.51	122.71	123.62
7683	NYSE	J	Wed, Nov 23, 2022	123.27	124.99	122.54	122.70
7682	NYSE	J	Tue, Nov 22, 2022	123.83	125.22	122.88	123.50
7681	NYSE	J	Mon, Nov 21, 2022	128.25	130.00	120.01	122.32
7680	NYSE	J	Fri, Nov 18, 2022	125.87	126.18	123.61	126.04
7679	NYSE	J	Thu, Nov 17, 2022	123.61	125.07	122.69	124.26
7678	NYSE	J	Wed, Nov 16, 2022	124.75	125.19	122.91	124.88
7677	NYSE	J	Tue, Nov 15, 2022	125.90	127.40	124.60	124.80
7676	NYSE	J	Mon, Nov 14, 2022	124.82	127.63	124.03	124.08
7675	NYSE	J	Fri, Nov 11, 2022	126.20	127.30	124.90	125.72
7674	NYSE	J	Thu, Nov 10, 2022	121.07	125.92	120.44	125.71
7673	NYSE	J	Wed, Nov 9, 2022	118.79	119.52	116.84	116.99
7672	NYSE	J	Tue, Nov 8, 2022	119.48	120.32	117.71	119.37
7671	NYSE	J	Mon, Nov 7, 2022	118.62	119.47	117.60	118.91
7670	NYSE	J	Fri, Nov 4, 2022	116.77	118.11	115.46	118.02
7669	NYSE	J	Thu, Nov 3, 2022	112.00	115.97	111.60	114.98
7668	NYSE	J	Wed, Nov 2, 2022	114.18	116.51	112.90	113.12
7667	NYSE	J	Tue, Nov 1, 2022	116.29	116.48	113.67	114.48
7666	NYSE	J	Mon, Oct 31, 2022	116.15	116.74	115.00	115.22
7665	NYSE	J	Fri, Oct 28, 2022	114.42	117.34	113.54	117.03
7664	NYSE	J	Thu, Oct 27, 2022	113.65	116.07	113.65	114.17
7663	NYSE	J	Wed, Oct 26, 2022	113.77	115.50	112.48	113.53
7662	NYSE	J	Tue, Oct 25, 2022	110.71	112.64	110.28	112.59
7661	NYSE	J	Mon, Oct 24, 2022	114.28	115.81	110.42	110.85
7660	NYSE	J	Fri, Oct 21, 2022	112.74	115.44	112.18	115.02
7659	NYSE	J	Thu, Oct 20, 2022	114.46	115.07	112.23	113.02
7658	NYSE	J	Wed, Oct 19, 2022	114.89	116.39	113.68	114.15
7657	NYSE	J	Tue, Oct 18, 2022	116.00	117.06	115.17	115.79
7656	NYSE	J	Mon, Oct 17, 2022	111.69	113.66	111.49	113.26
7655	NYSE	J	Fri, Oct 14, 2022	112.53	113.11	109.50	110.10
7654	NYSE	J	Thu, Oct 13, 2022	107.54	112.45	106.78	111.68
7653	NYSE	J	Wed, Oct 12, 2022	112.20	112.20	109.47	109.58
7652	NYSE	J	Tue, Oct 11, 2022	113.02	114.08	111.26	111.96
7651	NYSE	J	Mon, Oct 10, 2022	113.06	114.37	112.27	112.91
7650	NYSE	J	Fri, Oct 7, 2022	112.90	113.11	111.63	112.39
7649	NYSE	J	Thu, Oct 6, 2022	113.92	115.00	113.05	113.78
7648	NYSE	J	Wed, Oct 5, 2022	114.83	115.56	113.82	114.48
7647	NYSE	J	Tue, Oct 4, 2022	113.80	117.69	113.24	116.19
7646	NYSE	J	Mon, Oct 3, 2022	110.18	113.19	109.02	112.17
7645	NYSE	J	Fri, Sep 30, 2022	108.67	111.15	108.25	108.49
7644	NYSE	J	Thu, Sep 29, 2022	109.36	109.82	107.76	108.80
7643	NYSE	J	Wed, Sep 28, 2022	110.10	111.16	109.01	110.24
7642	NYSE	J	Tue, Sep 27, 2022	112.99	113.51	108.50	109.29
7641	NYSE	J	Mon, Sep 26, 2022	113.61	114.21	110.58	111.80
7640	NYSE	J	Fri, Sep 23, 2022	114.75	115.57	112.41	113.91
7639	NYSE	J	Thu, Sep 22, 2022	115.97	117.03	114.36	116.16
7638	NYSE	J	Wed, Sep 21, 2022	119.97	121.13	116.31	116.33
7637	NYSE	J	Tue, Sep 20, 2022	119.38	119.74	117.78	119.19
7636	NYSE	J	Mon, Sep 19, 2022	116.38	120.76	116.38	120.53
7635	NYSE	J	Fri, Sep 16, 2022	118.12	118.12	115.81	117.27
7634	NYSE	J	Thu, Sep 15, 2022	119.04	119.54	117.96	119.43
7633	NYSE	J	Wed, Sep 14, 2022	119.56	121.54	118.54	119.69
7632	NYSE	J	Tue, Sep 13, 2022	122.53	122.92	119.00	119.93
7631	NYSE	J	Mon, Sep 12, 2022	125.16	126.72	123.91	124.45
7630	NYSE	J	Fri, Sep 9, 2022	123.91	125.19	123.72	125.04
7629	NYSE	J	Thu, Sep 8, 2022	122.93	123.74	122.34	123.28
7628	NYSE	J	Wed, Sep 7, 2022	119.54	123.70	119.20	123.26
7627	NYSE	J	Tue, Sep 6, 2022	118.45	120.02	116.93	119.91
7626	NYSE	J	Fri, Sep 2, 2022	124.94	124.94	118.48	118.80
7625	NYSE	J	Thu, Sep 1, 2022	123.63	124.16	121.27	123.35
7624	NYSE	J	Wed, Aug 31, 2022	125.05	125.69	123.87	124.58
7623	NYSE	J	Tue, Aug 30, 2022	128.00	128.42	124.31	124.44
7622	NYSE	J	Mon, Aug 29, 2022	127.51	129.06	124.78	128.27
7621	NYSE	J	Fri, Aug 26, 2022	133.74	133.74	127.43	127.56
7620	NYSE	J	Thu, Aug 25, 2022	132.37	133.74	131.94	133.68
7619	NYSE	J	Wed, Aug 24, 2022	130.24	131.90	130.22	131.52
7618	NYSE	J	Tue, Aug 23, 2022	131.53	132.40	130.44	131.02
7617	NYSE	J	Mon, Aug 22, 2022	134.34	134.34	131.71	131.84
7616	NYSE	J	Fri, Aug 19, 2022	134.46	136.27	133.76	135.92
7615	NYSE	J	Thu, Aug 18, 2022	135.00	135.18	133.92	135.11
7614	NYSE	J	Wed, Aug 17, 2022	133.35	134.71	132.72	134.67
7613	NYSE	J	Tue, Aug 16, 2022	132.94	134.22	132.62	134.21
7612	NYSE	J	Mon, Aug 15, 2022	132.14	133.58	131.58	133.50
7611	NYSE	J	Fri, Aug 12, 2022	129.01	133.01	129.01	133.00
7610	NYSE	J	Thu, Aug 11, 2022	128.05	129.71	128.05	128.61
7609	NYSE	J	Wed, Aug 10, 2022	125.98	127.36	125.43	127.30
7608	NYSE	J	Tue, Aug 9, 2022	126.08	126.08	123.78	123.80
7607	NYSE	J	Mon, Aug 8, 2022	128.44	129.19	125.20	125.90
7606	NYSE	J	Fri, Aug 5, 2022	127.66	128.49	127.05	127.50
7605	NYSE	J	Thu, Aug 4, 2022	127.08	129.19	126.43	128.79
7604	NYSE	J	Wed, Aug 3, 2022	128.86	129.03	126.99	127.70
7603	NYSE	J	Tue, Aug 2, 2022	128.88	130.37	126.28	127.79
7602	NYSE	J	Mon, Aug 1, 2022	132.77	132.96	127.32	129.52
7601	NYSE	J	Fri, Jul 29, 2022	136.35	138.05	135.30	137.30
7600	NYSE	J	Thu, Jul 28, 2022	133.21	136.38	132.70	135.75
7599	NYSE	J	Wed, Jul 27, 2022	131.51	133.18	130.82	132.36
7598	NYSE	J	Tue, Jul 26, 2022	130.24	131.03	130.12	130.80
7597	NYSE	J	Mon, Jul 25, 2022	129.37	130.82	128.81	130.17
7596	NYSE	J	Fri, Jul 22, 2022	129.73	130.25	128.35	129.52
7595	NYSE	J	Thu, Jul 21, 2022	127.96	129.02	126.88	129.02
7594	NYSE	J	Wed, Jul 20, 2022	129.11	129.44	127.69	128.22
7593	NYSE	J	Tue, Jul 19, 2022	126.02	129.20	125.55	128.69
7592	NYSE	J	Mon, Jul 18, 2022	125.94	126.44	124.75	125.06
7591	NYSE	J	Fri, Jul 15, 2022	125.77	126.02	124.08	125.45
7590	NYSE	J	Thu, Jul 14, 2022	122.47	124.51	121.78	124.03
7589	NYSE	J	Wed, Jul 13, 2022	123.26	125.56	123.26	124.75
7588	NYSE	J	Tue, Jul 12, 2022	125.31	127.07	124.48	125.07
7587	NYSE	J	Mon, Jul 11, 2022	125.22	126.54	125.22	125.99
7586	NYSE	J	Fri, Jul 8, 2022	126.42	126.69	125.13	126.09
7585	NYSE	J	Thu, Jul 7, 2022	126.02	127.17	126.02	126.87
7584	NYSE	J	Wed, Jul 6, 2022	124.74	126.01	123.15	125.30
7583	NYSE	J	Tue, Jul 5, 2022	124.29	124.29	120.71	124.11
7582	NYSE	J	Fri, Jul 1, 2022	126.41	127.62	123.94	126.40
7581	NYSE	J	Thu, Jun 30, 2022	122.45	127.42	122.41	127.13
7580	NYSE	J	Wed, Jun 29, 2022	124.81	125.25	122.87	124.36
7579	NYSE	J	Tue, Jun 28, 2022	126.88	128.04	124.38	124.61
7578	NYSE	J	Mon, Jun 27, 2022	126.38	127.35	124.50	126.38
7577	NYSE	J	Fri, Jun 24, 2022	123.42	125.59	122.97	125.42
7576	NYSE	J	Thu, Jun 23, 2022	121.61	122.37	120.02	122.28
7575	NYSE	J	Wed, Jun 22, 2022	120.15	122.67	120.15	121.72
7574	NYSE	J	Tue, Jun 21, 2022	120.48	122.74	119.18	121.88
7573	NYSE	J	Fri, Jun 17, 2022	118.92	120.15	117.94	118.69
7572	NYSE	J	Thu, Jun 16, 2022	122.37	122.37	118.44	119.14
7571	NYSE	J	Wed, Jun 15, 2022	125.67	126.20	122.84	124.68
7570	NYSE	J	Tue, Jun 14, 2022	125.79	126.43	123.04	124.32
7569	NYSE	J	Mon, Jun 13, 2022	126.23	127.52	124.41	125.69
7568	NYSE	J	Fri, Jun 10, 2022	129.50	130.17	127.94	129.02
7567	NYSE	J	Thu, Jun 9, 2022	133.30	133.48	131.90	131.99
7566	NYSE	J	Wed, Jun 8, 2022	135.78	136.27	132.45	133.37
7565	NYSE	J	Tue, Jun 7, 2022	134.25	137.86	133.68	137.71
7564	NYSE	J	Mon, Jun 6, 2022	139.24	139.24	135.80	135.85
7563	NYSE	J	Fri, Jun 3, 2022	138.66	139.29	136.37	138.13
7562	NYSE	J	Thu, Jun 2, 2022	139.52	140.39	137.80	140.27
7561	NYSE	J	Wed, Jun 1, 2022	139.93	140.82	137.56	138.86
7560	NYSE	J	Tue, May 31, 2022	139.61	140.90	138.46	140.09
7559	NYSE	J	Fri, May 27, 2022	139.26	140.08	138.32	140.06
7558	NYSE	J	Thu, May 26, 2022	138.64	140.16	137.62	137.89
7557	NYSE	J	Wed, May 25, 2022	136.30	137.95	135.59	137.09
7556	NYSE	J	Tue, May 24, 2022	136.56	137.31	133.83	137.17
7555	NYSE	J	Mon, May 23, 2022	137.44	137.98	135.84	137.15
7554	NYSE	J	Fri, May 20, 2022	134.75	135.99	132.16	135.94
7553	NYSE	J	Thu, May 19, 2022	130.44	135.15	129.60	133.77
7552	NYSE	J	Wed, May 18, 2022	135.38	136.14	131.99	132.20
7551	NYSE	J	Tue, May 17, 2022	135.73	136.72	134.79	136.27
7550	NYSE	J	Mon, May 16, 2022	132.94	134.50	131.49	133.75
7549	NYSE	J	Fri, May 13, 2022	131.47	133.82	131.47	133.08
7548	NYSE	J	Thu, May 12, 2022	130.08	131.48	127.56	130.21
7547	NYSE	J	Wed, May 11, 2022	129.69	134.06	129.21	130.73
7546	NYSE	J	Tue, May 10, 2022	131.93	133.43	128.11	130.16
7545	NYSE	J	Mon, May 9, 2022	135.95	136.16	129.63	130.26
7544	NYSE	J	Fri, May 6, 2022	137.22	138.23	134.00	137.81
7543	NYSE	J	Thu, May 5, 2022	140.74	141.68	136.61	137.57
7542	NYSE	J	Wed, May 4, 2022	138.84	142.92	136.90	142.43
7541	NYSE	J	Tue, May 3, 2022	138.26	139.34	135.19	138.60
7540	NYSE	J	Mon, May 2, 2022	138.85	139.85	134.91	137.84
7539	NYSE	J	Fri, Apr 29, 2022	141.62	142.68	138.03	138.55
7538	NYSE	J	Thu, Apr 28, 2022	142.21	143.00	140.11	142.11
7537	NYSE	J	Wed, Apr 27, 2022	139.57	141.52	138.85	141.47
7536	NYSE	J	Tue, Apr 26, 2022	139.65	141.19	137.80	137.83
7535	NYSE	J	Mon, Apr 25, 2022	141.87	141.87	137.58	140.35
7534	NYSE	J	Fri, Apr 22, 2022	147.69	147.69	141.97	142.20
7533	NYSE	J	Thu, Apr 21, 2022	149.08	150.32	147.17	148.16
7532	NYSE	J	Wed, Apr 20, 2022	148.67	150.13	147.05	147.41
7531	NYSE	J	Tue, Apr 19, 2022	144.27	147.62	143.60	147.35
7530	NYSE	J	Mon, Apr 18, 2022	143.85	144.68	143.05	144.13
7529	NYSE	J	Thu, Apr 14, 2022	144.19	145.78	143.82	144.66
7528	NYSE	J	Wed, Apr 13, 2022	140.25	143.45	140.25	143.44
7527	NYSE	J	Tue, Apr 12, 2022	142.72	143.57	139.70	140.29
7526	NYSE	J	Mon, Apr 11, 2022	143.67	144.75	142.23	142.69
7525	NYSE	J	Fri, Apr 8, 2022	143.99	145.23	143.11	143.54
7524	NYSE	J	Thu, Apr 7, 2022	140.19	144.77	139.97	143.62
7523	NYSE	J	Wed, Apr 6, 2022	138.71	141.96	138.09	141.01
7522	NYSE	J	Tue, Apr 5, 2022	140.01	141.89	139.20	139.85
7521	NYSE	J	Mon, Apr 4, 2022	140.08	140.77	138.40	139.92
7520	NYSE	J	Fri, Apr 1, 2022	138.11	139.77	137.83	139.58
7519	NYSE	J	Thu, Mar 31, 2022	139.47	140.54	137.78	137.81
7518	NYSE	J	Wed, Mar 30, 2022	138.71	140.40	138.51	139.54
7517	NYSE	J	Tue, Mar 29, 2022	140.00	140.57	138.09	138.75
7516	NYSE	J	Mon, Mar 28, 2022	137.53	138.84	137.05	138.55
7515	NYSE	J	Fri, Mar 25, 2022	139.03	139.03	136.63	137.88
7514	NYSE	J	Thu, Mar 24, 2022	135.77	138.80	135.49	138.62
7513	NYSE	J	Wed, Mar 23, 2022	137.70	137.70	135.40	135.69
7512	NYSE	J	Tue, Mar 22, 2022	139.70	141.18	138.09	138.29
7511	NYSE	J	Mon, Mar 21, 2022	140.97	142.00	139.43	139.89
7510	NYSE	J	Fri, Mar 18, 2022	139.56	141.28	137.70	141.22
7509	NYSE	J	Thu, Mar 17, 2022	134.53	138.12	134.20	138.03
7508	NYSE	J	Wed, Mar 16, 2022	132.06	136.97	132.01	135.68
7507	NYSE	J	Tue, Mar 15, 2022	128.00	132.94	127.68	131.21
7506	NYSE	J	Mon, Mar 14, 2022	126.25	128.73	125.71	126.84
7505	NYSE	J	Fri, Mar 11, 2022	125.55	126.65	124.18	125.03
7504	NYSE	J	Thu, Mar 10, 2022	123.74	124.86	123.02	124.62
7503	NYSE	J	Wed, Mar 9, 2022	123.27	127.22	123.27	125.63
7502	NYSE	J	Tue, Mar 8, 2022	122.85	124.78	121.13	121.58
7501	NYSE	J	Mon, Mar 7, 2022	128.21	128.21	122.82	122.86
7500	NYSE	J	Fri, Mar 4, 2022	126.60	128.14	126.05	127.96
7499	NYSE	J	Thu, Mar 3, 2022	127.55	128.49	126.27	127.83
7498	NYSE	J	Wed, Mar 2, 2022	123.82	127.08	123.78	126.51
7497	NYSE	J	Tue, Mar 1, 2022	123.02	124.26	121.67	123.01
7496	NYSE	J	Mon, Feb 28, 2022	121.53	123.24	120.22	123.00
7495	NYSE	J	Fri, Feb 25, 2022	119.40	123.39	118.77	123.20
7494	NYSE	J	Thu, Feb 24, 2022	114.85	119.58	114.11	119.41
7493	NYSE	J	Wed, Feb 23, 2022	120.14	120.17	117.27	117.28
7492	NYSE	J	Tue, Feb 22, 2022	119.68	120.92	118.66	119.53
7491	NYSE	J	Fri, Feb 18, 2022	119.70	120.69	118.75	119.65
7490	NYSE	J	Thu, Feb 17, 2022	120.55	121.30	119.15	119.70
7489	NYSE	J	Wed, Feb 16, 2022	123.84	123.86	120.30	121.66
7488	NYSE	J	Tue, Feb 15, 2022	122.13	123.81	121.81	123.80
7487	NYSE	J	Mon, Feb 14, 2022	121.68	121.81	118.57	120.67
7486	NYSE	J	Fri, Feb 11, 2022	124.34	124.69	120.17	121.48
7485	NYSE	J	Thu, Feb 10, 2022	125.17	127.82	123.77	124.35
7484	NYSE	J	Wed, Feb 9, 2022	124.05	128.42	123.87	127.74
7483	NYSE	J	Tue, Feb 8, 2022	128.01	129.37	123.84	124.24
7482	NYSE	J	Mon, Feb 7, 2022	128.42	129.24	127.12	128.06
7481	NYSE	J	Fri, Feb 4, 2022	127.74	128.69	126.55	127.67
7480	NYSE	J	Thu, Feb 3, 2022	131.03	131.59	128.66	128.95
7479	NYSE	J	Wed, Feb 2, 2022	129.98	132.62	129.00	131.62
7478	NYSE	J	Tue, Feb 1, 2022	130.70	130.95	128.93	130.11
7477	NYSE	J	Mon, Jan 31, 2022	127.66	130.28	127.19	130.18
7476	NYSE	J	Fri, Jan 28, 2022	125.96	128.18	124.09	128.10
7475	NYSE	J	Thu, Jan 27, 2022	127.47	129.00	125.38	126.50
7474	NYSE	J	Wed, Jan 26, 2022	128.01	129.73	123.99	125.68
7473	NYSE	J	Tue, Jan 25, 2022	129.06	130.43	125.17	127.18
7472	NYSE	J	Mon, Jan 24, 2022	126.12	132.89	125.13	132.13
7471	NYSE	J	Fri, Jan 21, 2022	126.21	128.82	125.11	127.96
7470	NYSE	J	Thu, Jan 20, 2022	129.54	131.58	126.37	126.53
7469	NYSE	J	Wed, Jan 19, 2022	130.35	131.10	128.86	128.98
7468	NYSE	J	Tue, Jan 18, 2022	131.53	132.00	127.79	129.61
7467	NYSE	J	Fri, Jan 14, 2022	132.95	133.96	131.67	132.92
7466	NYSE	J	Thu, Jan 13, 2022	132.57	135.75	132.57	134.18
7465	NYSE	J	Wed, Jan 12, 2022	134.50	135.33	132.15	132.31
7464	NYSE	J	Tue, Jan 11, 2022	133.33	134.18	131.06	134.15
7463	NYSE	J	Mon, Jan 10, 2022	136.87	136.87	132.82	133.55
7462	NYSE	J	Fri, Jan 7, 2022	138.58	139.22	136.61	137.19
7461	NYSE	J	Thu, Jan 6, 2022	140.00	140.13	138.53	138.88
7460	NYSE	J	Wed, Jan 5, 2022	142.79	143.82	138.89	139.07
7459	NYSE	J	Tue, Jan 4, 2022	140.37	143.17	139.24	142.55
7458	NYSE	J	Mon, Jan 3, 2022	139.52	141.35	138.49	139.58
7457	NYSE	J	Fri, Dec 31, 2021	139.12	140.02	138.30	139.23
7456	NYSE	J	Thu, Dec 30, 2021	139.00	139.94	138.25	138.83
7455	NYSE	J	Wed, Dec 29, 2021	140.20	141.22	138.24	138.25
7454	NYSE	J	Tue, Dec 28, 2021	139.11	140.54	138.64	138.98
7453	NYSE	J	Mon, Dec 27, 2021	138.00	139.01	136.88	138.98
7452	NYSE	J	Thu, Dec 23, 2021	134.81	137.90	134.81	137.35
7451	NYSE	J	Wed, Dec 22, 2021	134.50	134.93	133.13	134.59
7450	NYSE	J	Tue, Dec 21, 2021	134.00	135.24	133.40	134.24
7449	NYSE	J	Mon, Dec 20, 2021	133.11	133.79	130.31	132.83
7448	NYSE	J	Fri, Dec 17, 2021	137.76	138.21	134.85	135.53
7447	NYSE	J	Thu, Dec 16, 2021	140.92	142.21	137.47	138.17
7446	NYSE	J	Wed, Dec 15, 2021	140.22	141.03	138.20	140.08
7445	NYSE	J	Tue, Dec 14, 2021	140.57	141.95	139.21	140.25
7444	NYSE	J	Mon, Dec 13, 2021	143.49	143.95	139.81	140.89
7443	NYSE	J	Fri, Dec 10, 2021	143.00	144.35	142.62	143.44
7442	NYSE	J	Thu, Dec 9, 2021	144.21	144.22	142.13	142.16
7441	NYSE	J	Wed, Dec 8, 2021	143.35	144.90	142.81	144.49
7440	NYSE	J	Tue, Dec 7, 2021	142.95	145.09	142.25	143.51
7439	NYSE	J	Mon, Dec 6, 2021	143.80	144.39	140.72	141.35
7438	NYSE	J	Fri, Dec 3, 2021	142.55	143.31	140.21	141.89
7437	NYSE	J	Thu, Dec 2, 2021	138.75	143.04	138.12	142.03
7436	NYSE	J	Wed, Dec 1, 2021	144.65	144.85	138.55	138.78
7435	NYSE	J	Tue, Nov 30, 2021	144.95	145.90	142.07	142.56
7434	NYSE	J	Mon, Nov 29, 2021	147.01	148.15	145.08	146.09
7433	NYSE	J	Fri, Nov 26, 2021	145.04	146.74	144.08	145.73
7432	NYSE	J	Wed, Nov 24, 2021	144.37	149.55	143.30	148.45
7431	NYSE	J	Tue, Nov 23, 2021	144.30	144.64	139.51	144.00
7430	NYSE	J	Mon, Nov 22, 2021	146.99	148.72	146.33	146.57
7429	NYSE	J	Fri, Nov 19, 2021	147.69	148.86	146.32	146.42
7428	NYSE	J	Thu, Nov 18, 2021	145.84	147.91	144.63	147.22
7427	NYSE	J	Wed, Nov 17, 2021	146.76	147.05	144.52	145.41
7426	NYSE	J	Tue, Nov 16, 2021	146.11	147.82	145.75	147.21
7425	NYSE	J	Mon, Nov 15, 2021	146.23	147.63	145.15	145.44
7424	NYSE	J	Fri, Nov 12, 2021	145.34	145.56	143.76	145.42
7423	NYSE	J	Thu, Nov 11, 2021	145.93	146.21	144.32	144.60
7422	NYSE	J	Wed, Nov 10, 2021	144.77	145.92	144.25	145.52
7421	NYSE	J	Tue, Nov 9, 2021	144.66	146.29	144.30	144.51
7420	NYSE	J	Mon, Nov 8, 2021	143.98	146.10	143.12	144.99
7419	NYSE	J	Fri, Nov 5, 2021	143.00	144.99	142.20	142.63
7418	NYSE	J	Thu, Nov 4, 2021	141.29	142.93	140.74	141.75
7417	NYSE	J	Wed, Nov 3, 2021	140.58	141.30	138.64	141.15
7416	NYSE	J	Tue, Nov 2, 2021	141.43	141.48	138.97	140.63
7415	NYSE	J	Mon, Nov 1, 2021	141.34	142.29	140.14	140.71
7414	NYSE	J	Fri, Oct 29, 2021	139.00	141.05	138.95	140.42
7413	NYSE	J	Thu, Oct 28, 2021	136.64	141.66	136.64	139.28
7412	NYSE	J	Wed, Oct 27, 2021	138.01	138.06	135.84	136.00
7411	NYSE	J	Tue, Oct 26, 2021	139.90	140.16	138.17	138.27
7410	NYSE	J	Mon, Oct 25, 2021	137.14	139.34	136.51	139.14
7409	NYSE	J	Fri, Oct 22, 2021	137.35	138.09	136.63	136.93
7408	NYSE	J	Thu, Oct 21, 2021	136.33	136.93	135.45	136.87
7407	NYSE	J	Wed, Oct 20, 2021	134.20	137.09	134.20	136.41
7406	NYSE	J	Tue, Oct 19, 2021	134.78	135.12	133.57	133.82
7405	NYSE	J	Mon, Oct 18, 2021	132.94	134.35	132.30	134.07
7404	NYSE	J	Fri, Oct 15, 2021	135.75	136.00	133.74	133.96
7403	NYSE	J	Thu, Oct 14, 2021	134.45	134.96	133.48	134.48
7402	NYSE	J	Wed, Oct 13, 2021	133.03	133.90	131.51	133.06
7401	NYSE	J	Tue, Oct 12, 2021	134.16	134.92	132.69	133.00
7400	NYSE	J	Mon, Oct 11, 2021	135.48	136.44	133.99	133.99
7399	NYSE	J	Fri, Oct 8, 2021	134.70	135.97	134.23	135.35
7398	NYSE	J	Thu, Oct 7, 2021	133.44	135.87	133.44	134.85
7397	NYSE	J	Wed, Oct 6, 2021	130.14	132.81	129.34	132.24
7396	NYSE	J	Tue, Oct 5, 2021	131.62	133.42	130.37	132.28
7395	NYSE	J	Mon, Oct 4, 2021	134.30	136.37	130.28	131.36
7394	NYSE	J	Fri, Oct 1, 2021	133.48	135.52	131.88	134.66
7393	NYSE	J	Thu, Sep 30, 2021	136.74	136.74	132.53	132.53
7392	NYSE	J	Wed, Sep 29, 2021	136.38	137.58	135.21	136.42
7391	NYSE	J	Tue, Sep 28, 2021	138.50	138.73	135.41	136.07
7390	NYSE	J	Mon, Sep 27, 2021	136.95	138.88	136.00	138.27
7389	NYSE	J	Fri, Sep 24, 2021	134.15	136.76	134.15	136.00
7388	NYSE	J	Thu, Sep 23, 2021	131.26	135.04	131.12	134.81
7387	NYSE	J	Wed, Sep 22, 2021	128.36	130.98	127.75	130.54
7386	NYSE	J	Tue, Sep 21, 2021	128.38	128.65	126.37	126.74
7385	NYSE	J	Mon, Sep 20, 2021	128.22	129.43	125.82	127.88
7384	NYSE	J	Fri, Sep 17, 2021	132.58	133.78	130.30	130.55
7383	NYSE	J	Thu, Sep 16, 2021	135.64	136.79	133.61	133.69
7382	NYSE	J	Wed, Sep 15, 2021	132.69	136.24	132.46	136.00
7381	NYSE	J	Tue, Sep 14, 2021	135.48	135.53	132.94	133.01
7380	NYSE	J	Mon, Sep 13, 2021	134.62	135.54	133.41	134.55
7379	NYSE	J	Fri, Sep 10, 2021	135.85	136.62	133.13	133.32
7378	NYSE	J	Thu, Sep 9, 2021	135.87	137.52	135.40	135.55
7377	NYSE	J	Wed, Sep 8, 2021	133.05	135.93	132.63	135.82
7376	NYSE	J	Tue, Sep 7, 2021	136.87	137.19	133.28	133.30
7375	NYSE	J	Fri, Sep 3, 2021	136.60	137.70	135.93	137.10
7374	NYSE	J	Thu, Sep 2, 2021	135.60	136.76	135.11	136.29
7373	NYSE	J	Wed, Sep 1, 2021	135.39	135.60	133.58	134.72
7372	NYSE	J	Tue, Aug 31, 2021	135.30	135.91	134.34	134.96
7371	NYSE	J	Mon, Aug 30, 2021	136.17	136.20	135.10	135.37
7370	NYSE	J	Fri, Aug 27, 2021	133.91	136.29	133.84	136.01
7369	NYSE	J	Thu, Aug 26, 2021	135.25	135.26	133.48	133.68
7368	NYSE	J	Wed, Aug 25, 2021	135.05	135.87	134.65	135.39
7367	NYSE	J	Tue, Aug 24, 2021	133.01	134.62	132.96	134.53
7366	NYSE	J	Mon, Aug 23, 2021	133.14	133.70	132.09	132.94
7365	NYSE	J	Fri, Aug 20, 2021	131.79	132.96	131.04	132.75
7364	NYSE	J	Thu, Aug 19, 2021	132.52	133.72	131.52	131.93
7363	NYSE	J	Wed, Aug 18, 2021	134.96	136.51	133.84	133.91
7362	NYSE	J	Tue, Aug 17, 2021	137.23	137.28	134.64	135.75
7361	NYSE	J	Mon, Aug 16, 2021	137.65	138.81	135.83	138.14
7360	NYSE	J	Fri, Aug 13, 2021	140.00	140.08	137.68	138.07
7359	NYSE	J	Thu, Aug 12, 2021	136.54	139.60	136.00	139.56
7358	NYSE	J	Wed, Aug 11, 2021	132.57	136.32	132.07	136.15
7357	NYSE	J	Tue, Aug 10, 2021	130.35	132.48	129.65	131.72
7356	NYSE	J	Mon, Aug 9, 2021	129.01	131.31	128.01	130.36
7355	NYSE	J	Fri, Aug 6, 2021	129.55	130.26	128.38	128.89
7354	NYSE	J	Thu, Aug 5, 2021	129.93	130.90	128.39	128.74
7353	NYSE	J	Wed, Aug 4, 2021	128.01	129.54	126.62	128.70
7352	NYSE	J	Tue, Aug 3, 2021	133.07	133.19	128.90	129.46
7351	NYSE	J	Mon, Aug 2, 2021	135.92	138.53	133.87	133.90
7350	NYSE	J	Fri, Jul 30, 2021	136.20	136.82	134.90	135.25
7349	NYSE	J	Thu, Jul 29, 2021	136.55	137.35	135.04	136.52
7348	NYSE	J	Wed, Jul 28, 2021	133.78	135.83	132.32	134.90
7347	NYSE	J	Tue, Jul 27, 2021	132.48	134.32	131.80	133.66
7346	NYSE	J	Mon, Jul 26, 2021	134.22	134.71	132.83	133.31
7345	NYSE	J	Fri, Jul 23, 2021	133.69	133.97	132.37	133.90
7344	NYSE	J	Thu, Jul 22, 2021	133.72	133.84	131.69	132.28
7343	NYSE	J	Wed, Jul 21, 2021	133.44	134.64	132.95	133.69
7342	NYSE	J	Tue, Jul 20, 2021	128.80	133.26	128.61	132.23
7341	NYSE	J	Mon, Jul 19, 2021	130.01	130.25	127.35	128.57
7340	NYSE	J	Fri, Jul 16, 2021	133.38	133.39	131.50	132.04
7339	NYSE	J	Thu, Jul 15, 2021	131.90	133.41	131.90	132.65
7338	NYSE	J	Wed, Jul 14, 2021	133.24	134.67	132.34	132.90
7337	NYSE	J	Tue, Jul 13, 2021	135.29	135.72	132.73	132.89
7336	NYSE	J	Mon, Jul 12, 2021	133.88	135.84	133.24	135.54
7335	NYSE	J	Fri, Jul 9, 2021	134.36	135.10	133.49	134.65
7334	NYSE	J	Thu, Jul 8, 2021	131.34	133.76	130.67	132.30
7333	NYSE	J	Wed, Jul 7, 2021	131.37	133.78	131.37	133.57
7332	NYSE	J	Tue, Jul 6, 2021	132.64	132.73	130.01	131.74
7331	NYSE	J	Fri, Jul 2, 2021	134.49	134.65	132.66	132.73
7330	NYSE	J	Thu, Jul 1, 2021	134.49	134.84	133.72	134.31
7329	NYSE	J	Wed, Jun 30, 2021	131.78	133.63	131.22	133.42
7328	NYSE	J	Tue, Jun 29, 2021	133.99	134.71	131.44	131.81
7327	NYSE	J	Mon, Jun 28, 2021	136.63	137.96	132.67	133.90
7326	NYSE	J	Fri, Jun 25, 2021	135.96	136.99	135.43	136.84
7325	NYSE	J	Thu, Jun 24, 2021	132.69	135.83	131.49	135.24
7324	NYSE	J	Wed, Jun 23, 2021	133.44	133.54	131.31	131.91
7323	NYSE	J	Tue, Jun 22, 2021	133.12	133.32	131.58	132.75
7322	NYSE	J	Mon, Jun 21, 2021	131.09	133.50	130.78	132.82
7321	NYSE	J	Fri, Jun 18, 2021	131.14	132.29	129.58	129.68
7320	NYSE	J	Thu, Jun 17, 2021	137.73	138.25	133.07	133.81
7319	NYSE	J	Wed, Jun 16, 2021	138.59	139.29	137.34	137.77
7318	NYSE	J	Tue, Jun 15, 2021	138.46	139.32	137.79	138.64
7317	NYSE	J	Mon, Jun 14, 2021	140.00	140.35	137.61	138.56
7316	NYSE	J	Fri, Jun 11, 2021	141.75	142.35	139.60	140.15
7315	NYSE	J	Thu, Jun 10, 2021	142.11	142.50	140.51	141.26
7314	NYSE	J	Wed, Jun 9, 2021	142.10	142.59	141.47	141.52
7313	NYSE	J	Tue, Jun 8, 2021	141.67	143.10	141.23	142.62
7312	NYSE	J	Mon, Jun 7, 2021	143.40	143.99	141.55	141.68
7311	NYSE	J	Fri, Jun 4, 2021	142.13	143.48	141.71	143.40
7310	NYSE	J	Thu, Jun 3, 2021	140.85	142.03	139.41	141.72
7309	NYSE	J	Wed, Jun 2, 2021	142.16	142.32	140.73	141.40
7308	NYSE	J	Tue, Jun 1, 2021	143.51	143.59	141.97	142.33
7307	NYSE	J	Fri, May 28, 2021	142.56	142.57	140.79	142.08
7306	NYSE	J	Thu, May 27, 2021	141.82	142.08	139.78	140.56
7305	NYSE	J	Wed, May 26, 2021	139.24	141.54	139.00	140.28
7304	NYSE	J	Tue, May 25, 2021	139.49	140.72	139.02	139.27
7303	NYSE	J	Mon, May 24, 2021	139.31	139.98	138.56	139.65
7302	NYSE	J	Fri, May 21, 2021	137.31	139.39	137.31	138.56
7301	NYSE	J	Thu, May 20, 2021	136.75	137.34	135.75	136.63
7300	NYSE	J	Wed, May 19, 2021	135.00	136.62	133.32	136.45
7299	NYSE	J	Tue, May 18, 2021	139.06	139.27	135.52	135.57
7298	NYSE	J	Mon, May 17, 2021	138.11	139.42	137.44	139.10
7297	NYSE	J	Fri, May 14, 2021	140.07	140.69	138.19	138.45
7296	NYSE	J	Thu, May 13, 2021	135.21	139.70	135.16	139.06
7295	NYSE	J	Wed, May 12, 2021	139.83	140.70	135.19	135.40
7294	NYSE	J	Tue, May 11, 2021	141.59	141.67	138.40	140.14
7293	NYSE	J	Mon, May 10, 2021	141.67	145.97	140.44	142.36
7292	NYSE	J	Fri, May 7, 2021	137.49	141.08	136.62	139.95
7291	NYSE	J	Thu, May 6, 2021	138.53	139.00	137.36	138.45
7290	NYSE	J	Wed, May 5, 2021	138.51	138.58	136.54	138.17
7289	NYSE	J	Tue, May 4, 2021	135.15	138.30	134.84	138.26
7288	NYSE	J	Mon, May 3, 2021	135.00	136.23	133.77	135.74
7287	NYSE	J	Fri, Apr 30, 2021	135.18	135.81	133.11	133.61
7286	NYSE	J	Thu, Apr 29, 2021	136.14	136.14	135.14	135.37
7285	NYSE	J	Wed, Apr 28, 2021	137.10	137.23	135.75	136.00
7284	NYSE	J	Tue, Apr 27, 2021	136.53	137.12	135.41	136.71
7283	NYSE	J	Mon, Apr 26, 2021	137.41	138.54	135.93	136.44
7282	NYSE	J	Fri, Apr 23, 2021	135.54	137.83	135.35	137.14
7281	NYSE	J	Thu, Apr 22, 2021	135.99	137.30	134.96	135.17
7280	NYSE	J	Wed, Apr 21, 2021	133.55	135.68	132.79	135.46
7279	NYSE	J	Tue, Apr 20, 2021	133.72	134.17	131.51	133.19
7278	NYSE	J	Mon, Apr 19, 2021	134.29	134.53	132.62	133.72
7277	NYSE	J	Fri, Apr 16, 2021	135.10	135.11	133.23	133.78
7276	NYSE	J	Thu, Apr 15, 2021	131.25	134.04	130.79	133.91
7275	NYSE	J	Wed, Apr 14, 2021	131.69	132.02	130.34	131.32
7274	NYSE	J	Tue, Apr 13, 2021	133.85	133.85	131.09	131.58
7273	NYSE	J	Mon, Apr 12, 2021	135.26	136.19	134.00	134.43
7272	NYSE	J	Fri, Apr 9, 2021	133.52	135.17	132.54	135.11
7271	NYSE	J	Thu, Apr 8, 2021	131.56	132.97	130.13	132.77
7270	NYSE	J	Wed, Apr 7, 2021	131.79	132.06	130.39	131.45
7269	NYSE	J	Tue, Apr 6, 2021	131.63	133.76	131.63	131.96
7268	NYSE	J	Mon, Apr 5, 2021	131.66	133.10	130.75	132.68
7267	NYSE	J	Thu, Apr 1, 2021	130.00	131.24	128.98	129.95
7266	NYSE	J	Wed, Mar 31, 2021	128.77	129.70	127.40	129.27
7265	NYSE	J	Tue, Mar 30, 2021	127.37	128.49	127.12	128.13
7264	NYSE	J	Mon, Mar 29, 2021	127.81	129.00	126.58	127.37
7263	NYSE	J	Fri, Mar 26, 2021	126.28	128.74	123.86	128.62
7262	NYSE	J	Thu, Mar 25, 2021	123.78	126.73	121.77	126.15
7261	NYSE	J	Wed, Mar 24, 2021	122.07	124.63	121.74	123.30
7260	NYSE	J	Tue, Mar 23, 2021	122.66	123.72	121.40	121.80
7259	NYSE	J	Mon, Mar 22, 2021	122.38	123.30	121.00	123.19
7258	NYSE	J	Fri, Mar 19, 2021	124.13	124.38	121.43	123.37
7257	NYSE	J	Thu, Mar 18, 2021	125.57	127.44	124.27	124.62
7256	NYSE	J	Wed, Mar 17, 2021	125.09	125.74	123.64	125.32
7255	NYSE	J	Tue, Mar 16, 2021	125.76	125.76	123.65	124.53
7254	NYSE	J	Mon, Mar 15, 2021	126.04	126.49	124.22	125.88
7253	NYSE	J	Fri, Mar 12, 2021	125.11	126.75	125.11	126.46
7252	NYSE	J	Thu, Mar 11, 2021	124.54	127.00	124.32	125.06
7251	NYSE	J	Wed, Mar 10, 2021	122.50	124.98	121.53	124.75
7250	NYSE	J	Tue, Mar 9, 2021	118.72	121.71	117.74	121.65
7249	NYSE	J	Mon, Mar 8, 2021	117.07	119.98	116.67	118.25
7248	NYSE	J	Fri, Mar 5, 2021	113.54	116.24	112.13	115.52
7247	NYSE	J	Thu, Mar 4, 2021	115.57	116.37	111.84	112.88
7246	NYSE	J	Wed, Mar 3, 2021	114.70	116.82	114.05	115.07
7245	NYSE	J	Tue, Mar 2, 2021	115.17	116.00	114.16	114.55
7244	NYSE	J	Mon, Mar 1, 2021	116.99	117.63	115.09	115.18
7243	NYSE	J	Fri, Feb 26, 2021	117.90	118.06	115.02	115.08
7242	NYSE	J	Thu, Feb 25, 2021	119.80	120.44	117.30	117.70
7241	NYSE	J	Wed, Feb 24, 2021	116.83	120.35	116.06	119.54
7240	NYSE	J	Tue, Feb 23, 2021	115.74	116.72	114.15	116.23
7239	NYSE	J	Mon, Feb 22, 2021	112.31	116.17	111.73	115.75
7238	NYSE	J	Fri, Feb 19, 2021	113.37	113.92	112.25	112.41
7237	NYSE	J	Thu, Feb 18, 2021	111.78	113.18	109.73	112.51
7236	NYSE	J	Wed, Feb 17, 2021	112.67	113.06	110.53	112.81
7235	NYSE	J	Tue, Feb 16, 2021	114.56	116.07	112.53	113.23
7234	NYSE	J	Fri, Feb 12, 2021	114.51	115.46	113.72	114.90
7233	NYSE	J	Thu, Feb 11, 2021	111.45	115.19	110.94	115.00
7232	NYSE	J	Wed, Feb 10, 2021	112.40	112.57	109.47	110.71
7231	NYSE	J	Tue, Feb 9, 2021	110.08	113.42	109.40	112.04
7230	NYSE	J	Mon, Feb 8, 2021	108.29	109.27	108.05	109.13
7229	NYSE	J	Fri, Feb 5, 2021	108.99	109.70	106.29	107.45
7228	NYSE	J	Thu, Feb 4, 2021	106.40	107.84	106.14	107.75
7227	NYSE	J	Wed, Feb 3, 2021	105.04	106.92	104.67	106.09
7226	NYSE	J	Tue, Feb 2, 2021	103.08	106.30	102.59	105.55
7225	NYSE	J	Mon, Feb 1, 2021	102.34	102.34	100.05	101.66
7224	NYSE	J	Fri, Jan 29, 2021	103.80	104.30	100.11	100.96
7223	NYSE	J	Thu, Jan 28, 2021	106.00	106.00	103.65	104.63
7222	NYSE	J	Wed, Jan 27, 2021	106.45	106.95	103.51	104.50
7221	NYSE	J	Tue, Jan 26, 2021	111.01	111.11	108.46	108.81
7220	NYSE	J	Mon, Jan 25, 2021	110.70	111.00	109.19	110.29
7219	NYSE	J	Fri, Jan 22, 2021	110.81	111.41	109.41	111.01
7218	NYSE	J	Thu, Jan 21, 2021	112.28	112.90	110.83	111.12
7217	NYSE	J	Wed, Jan 20, 2021	111.96	112.35	110.98	111.99
7216	NYSE	J	Tue, Jan 19, 2021	111.35	112.90	110.99	111.69
7215	NYSE	J	Fri, Jan 15, 2021	111.18	111.34	109.10	110.19
7214	NYSE	J	Thu, Jan 14, 2021	113.57	114.15	111.58	111.99
7213	NYSE	J	Wed, Jan 13, 2021	114.13	114.39	112.37	112.77
7212	NYSE	J	Tue, Jan 12, 2021	113.36	114.19	112.17	113.58
7211	NYSE	J	Mon, Jan 11, 2021	112.49	114.28	112.46	113.01
7210	NYSE	J	Fri, Jan 8, 2021	114.61	114.66	112.11	113.52
7209	NYSE	J	Thu, Jan 7, 2021	115.13	116.56	112.67	114.82
7208	NYSE	J	Wed, Jan 6, 2021	108.89	116.73	108.83	114.76
7207	NYSE	J	Tue, Jan 5, 2021	105.00	107.78	105.00	107.16
7206	NYSE	J	Mon, Jan 4, 2021	109.00	109.97	106.02	106.11
7205	NYSE	J	Thu, Dec 31, 2020	107.58	109.14	107.10	108.96
7204	NYSE	J	Wed, Dec 30, 2020	106.99	108.45	106.96	107.49
7203	NYSE	J	Tue, Dec 29, 2020	106.82	107.86	106.00	107.23
7202	NYSE	J	Mon, Dec 28, 2020	108.05	108.50	106.66	106.82
7201	NYSE	J	Thu, Dec 24, 2020	106.84	107.33	106.56	107.28
7200	NYSE	J	Wed, Dec 23, 2020	106.85	108.17	106.53	106.85
7199	NYSE	J	Tue, Dec 22, 2020	106.66	106.91	105.64	106.11
7198	NYSE	J	Mon, Dec 21, 2020	105.11	107.30	104.59	106.66
7197	NYSE	J	Fri, Dec 18, 2020	106.71	107.35	105.65	106.58
7196	NYSE	J	Thu, Dec 17, 2020	106.58	107.90	106.35	107.00
7195	NYSE	J	Wed, Dec 16, 2020	106.44	106.60	105.40	106.23
7194	NYSE	J	Tue, Dec 15, 2020	106.39	106.64	105.43	105.91
7193	NYSE	J	Mon, Dec 14, 2020	109.62	109.79	105.15	105.26
7192	NYSE	J	Fri, Dec 11, 2020	108.59	109.47	108.07	108.65
7191	NYSE	J	Thu, Dec 10, 2020	108.72	109.14	107.72	108.71
7190	NYSE	J	Wed, Dec 9, 2020	110.00	111.17	109.30	109.70
7189	NYSE	J	Tue, Dec 8, 2020	108.69	110.13	108.35	109.60
7188	NYSE	J	Mon, Dec 7, 2020	108.61	110.12	108.43	109.85
7187	NYSE	J	Fri, Dec 4, 2020	108.23	111.10	107.78	108.96
7186	NYSE	J	Thu, Dec 3, 2020	107.23	108.88	107.00	107.79
7185	NYSE	J	Wed, Dec 2, 2020	107.90	108.32	105.90	106.89
7184	NYSE	J	Tue, Dec 1, 2020	109.50	110.89	108.22	108.73
7183	NYSE	J	Mon, Nov 30, 2020	106.16	107.99	105.87	107.84
7182	NYSE	J	Fri, Nov 27, 2020	106.68	106.68	105.38	105.86
7181	NYSE	J	Wed, Nov 25, 2020	107.13	107.65	105.87	106.35
7180	NYSE	J	Tue, Nov 24, 2020	106.03	109.46	104.46	107.53
7179	NYSE	J	Mon, Nov 23, 2020	104.73	105.57	103.25	104.51
7178	NYSE	J	Fri, Nov 20, 2020	105.06	105.13	103.41	103.80
7177	NYSE	J	Thu, Nov 19, 2020	104.70	105.77	103.25	105.15
7176	NYSE	J	Wed, Nov 18, 2020	105.82	108.17	105.24	105.24
7175	NYSE	J	Tue, Nov 17, 2020	106.50	106.73	103.63	105.30
7174	NYSE	J	Mon, Nov 16, 2020	105.00	107.24	103.64	107.21
7173	NYSE	J	Fri, Nov 13, 2020	100.28	103.56	100.25	103.27
7172	NYSE	J	Thu, Nov 12, 2020	99.10	99.43	97.49	99.26
7171	NYSE	J	Wed, Nov 11, 2020	103.14	103.62	98.74	98.85
7170	NYSE	J	Tue, Nov 10, 2020	100.51	103.53	100.21	101.61
7169	NYSE	J	Mon, Nov 9, 2020	103.04	106.50	100.06	100.13
7168	NYSE	J	Fri, Nov 6, 2020	97.69	99.08	97.21	97.61
7167	NYSE	J	Thu, Nov 5, 2020	96.84	99.57	96.84	97.76
7166	NYSE	J	Wed, Nov 4, 2020	100.02	100.02	94.81	95.65
7165	NYSE	J	Tue, Nov 3, 2020	100.49	102.62	99.95	101.94
7164	NYSE	J	Mon, Nov 2, 2020	96.78	99.29	96.50	99.12
7163	NYSE	J	Fri, Oct 30, 2020	94.52	95.20	93.27	95.00
7162	NYSE	J	Thu, Oct 29, 2020	92.72	95.87	92.50	94.73
7161	NYSE	J	Wed, Oct 28, 2020	93.45	94.83	93.07	93.20
7160	NYSE	J	Tue, Oct 27, 2020	96.94	96.94	95.10	95.64
7159	NYSE	J	Mon, Oct 26, 2020	97.79	98.29	95.32	96.54
7158	NYSE	J	Fri, Oct 23, 2020	99.35	99.73	98.35	99.21
7157	NYSE	J	Thu, Oct 22, 2020	97.56	98.96	97.47	98.53
7156	NYSE	J	Wed, Oct 21, 2020	97.82	99.00	97.09	97.66
7155	NYSE	J	Tue, Oct 20, 2020	98.83	99.27	97.78	97.96
7154	NYSE	J	Mon, Oct 19, 2020	100.17	100.99	97.07	97.73
7153	NYSE	J	Fri, Oct 16, 2020	99.40	101.29	99.19	99.33
7152	NYSE	J	Thu, Oct 15, 2020	98.02	100.08	97.79	99.37
7151	NYSE	J	Wed, Oct 14, 2020	99.73	100.15	98.58	98.91
7150	NYSE	J	Tue, Oct 13, 2020	100.50	101.31	99.21	99.28
7149	NYSE	J	Mon, Oct 12, 2020	99.67	101.45	99.02	100.78
7148	NYSE	J	Fri, Oct 9, 2020	98.69	99.58	97.97	99.32
7147	NYSE	J	Thu, Oct 8, 2020	97.55	99.00	97.03	98.99
7146	NYSE	J	Wed, Oct 7, 2020	96.22	98.20	95.42	97.33
7145	NYSE	J	Tue, Oct 6, 2020	96.98	97.79	94.92	95.27
7144	NYSE	J	Mon, Oct 5, 2020	94.62	97.32	94.48	96.37
7143	NYSE	J	Fri, Oct 2, 2020	90.62	95.67	90.20	94.24
7142	NYSE	J	Thu, Oct 1, 2020	92.97	94.33	90.95	91.45
7141	NYSE	J	Wed, Sep 30, 2020	93.21	94.89	92.27	92.58
7140	NYSE	J	Tue, Sep 29, 2020	92.39	93.94	92.27	92.98
7139	NYSE	J	Mon, Sep 28, 2020	91.57	93.40	91.36	92.47
7138	NYSE	J	Fri, Sep 25, 2020	89.12	91.10	89.00	90.42
7137	NYSE	J	Thu, Sep 24, 2020	89.13	90.79	88.15	90.02
7136	NYSE	J	Wed, Sep 23, 2020	92.31	92.62	89.27	89.27
7135	NYSE	J	Tue, Sep 22, 2020	89.48	91.76	89.48	91.33
7134	NYSE	J	Mon, Sep 21, 2020	92.50	92.63	88.66	89.29
7133	NYSE	J	Fri, Sep 18, 2020	93.97	95.34	93.47	94.11
7132	NYSE	J	Thu, Sep 17, 2020	93.81	95.63	92.73	94.38
7131	NYSE	J	Wed, Sep 16, 2020	95.30	95.61	94.36	94.64
7130	NYSE	J	Tue, Sep 15, 2020	94.07	95.10	93.59	94.87
7129	NYSE	J	Mon, Sep 14, 2020	93.74	94.84	93.05	94.03
7128	NYSE	J	Fri, Sep 11, 2020	91.61	93.18	91.17	92.80
7127	NYSE	J	Thu, Sep 10, 2020	92.52	92.83	90.39	91.12
7126	NYSE	J	Wed, Sep 9, 2020	91.56	93.44	91.14	92.80
7125	NYSE	J	Tue, Sep 8, 2020	91.06	91.34	90.02	90.62
7124	NYSE	J	Fri, Sep 4, 2020	91.64	92.37	90.90	91.96
7123	NYSE	J	Thu, Sep 3, 2020	93.35	93.43	90.26	91.00
7122	NYSE	J	Wed, Sep 2, 2020	91.72	93.11	90.91	93.11
7121	NYSE	J	Tue, Sep 1, 2020	89.98	91.83	89.62	91.44
7120	NYSE	J	Mon, Aug 31, 2020	88.84	90.65	88.64	90.27
7119	NYSE	J	Fri, Aug 28, 2020	89.39	89.51	88.45	89.46
7118	NYSE	J	Thu, Aug 27, 2020	88.97	89.81	88.11	89.08
7117	NYSE	J	Wed, Aug 26, 2020	87.94	88.86	87.32	88.44
7116	NYSE	J	Tue, Aug 25, 2020	90.00	90.00	88.31	88.48
7115	NYSE	J	Mon, Aug 24, 2020	89.12	89.92	88.74	89.37
7114	NYSE	J	Fri, Aug 21, 2020	88.88	89.30	88.21	88.82
7113	NYSE	J	Thu, Aug 20, 2020	88.87	89.31	88.79	89.03
7112	NYSE	J	Wed, Aug 19, 2020	89.69	90.14	89.30	89.78
7111	NYSE	J	Tue, Aug 18, 2020	90.17	90.48	89.34	89.86
7110	NYSE	J	Mon, Aug 17, 2020	89.95	90.20	89.42	89.97
7109	NYSE	J	Fri, Aug 14, 2020	89.19	90.29	89.19	90.00
7108	NYSE	J	Thu, Aug 13, 2020	89.88	90.71	89.24	89.96
7107	NYSE	J	Wed, Aug 12, 2020	92.38	92.45	90.13	90.49
7106	NYSE	J	Tue, Aug 11, 2020	92.20	92.43	90.43	90.98
7105	NYSE	J	Mon, Aug 10, 2020	91.28	91.56	90.47	91.12
7104	NYSE	J	Fri, Aug 7, 2020	90.09	91.43	89.75	91.32
7103	NYSE	J	Thu, Aug 6, 2020	91.57	92.22	90.02	90.47
7102	NYSE	J	Wed, Aug 5, 2020	92.55	93.14	91.78	92.12
7101	NYSE	J	Tue, Aug 4, 2020	90.86	92.50	90.13	92.36
7100	NYSE	J	Mon, Aug 3, 2020	85.70	91.45	85.35	90.50
7099	NYSE	J	Fri, Jul 31, 2020	85.26	85.73	83.54	85.35
7098	NYSE	J	Thu, Jul 30, 2020	85.62	86.11	84.64	85.38
7097	NYSE	J	Wed, Jul 29, 2020	84.31	86.73	83.92	86.72
7096	NYSE	J	Tue, Jul 28, 2020	84.17	84.50	83.42	83.71
7095	NYSE	J	Mon, Jul 27, 2020	83.63	84.45	82.92	84.21
7094	NYSE	J	Fri, Jul 24, 2020	84.83	84.89	83.72	83.94
7093	NYSE	J	Thu, Jul 23, 2020	84.16	85.53	83.85	84.64
7092	NYSE	J	Wed, Jul 22, 2020	83.35	84.76	83.35	84.20
7091	NYSE	J	Tue, Jul 21, 2020	83.40	84.49	83.40	83.96
7090	NYSE	J	Mon, Jul 20, 2020	82.64	83.32	82.42	82.98
7089	NYSE	J	Fri, Jul 17, 2020	83.35	83.84	82.86	83.52
7088	NYSE	J	Thu, Jul 16, 2020	81.54	83.41	81.13	82.62
7087	NYSE	J	Wed, Jul 15, 2020	80.31	81.71	79.62	81.16
7086	NYSE	J	Tue, Jul 14, 2020	77.88	80.00	77.51	79.04
7085	NYSE	J	Mon, Jul 13, 2020	79.92	80.30	78.57	78.73
7084	NYSE	J	Fri, Jul 10, 2020	78.79	79.59	78.24	78.57
7083	NYSE	J	Thu, Jul 9, 2020	81.42	82.06	78.81	78.85
7082	NYSE	J	Wed, Jul 8, 2020	83.00	84.32	80.88	81.60
7081	NYSE	J	Tue, Jul 7, 2020	85.10	85.10	83.35	83.52
7080	NYSE	J	Mon, Jul 6, 2020	86.44	87.21	84.25	84.91
7079	NYSE	J	Thu, Jul 2, 2020	85.65	86.49	84.65	85.66
7078	NYSE	J	Wed, Jul 1, 2020	85.44	85.98	83.66	83.90
7077	NYSE	J	Tue, Jun 30, 2020	84.55	85.21	84.37	84.80
7076	NYSE	J	Mon, Jun 29, 2020	83.69	84.98	82.51	84.83
7075	NYSE	J	Fri, Jun 26, 2020	83.17	83.46	81.75	82.50
7074	NYSE	J	Thu, Jun 25, 2020	82.09	83.76	81.52	83.64
7073	NYSE	J	Wed, Jun 24, 2020	84.27	84.69	82.46	82.88
7072	NYSE	J	Tue, Jun 23, 2020	86.74	87.07	85.30	85.32
7071	NYSE	J	Mon, Jun 22, 2020	85.09	86.18	83.60	85.66
7070	NYSE	J	Fri, Jun 19, 2020	86.68	87.48	85.01	85.58
7069	NYSE	J	Thu, Jun 18, 2020	84.76	85.63	84.41	85.14
7068	NYSE	J	Wed, Jun 17, 2020	85.52	86.36	84.94	85.42
7067	NYSE	J	Tue, Jun 16, 2020	85.87	88.08	84.51	85.12
7066	NYSE	J	Mon, Jun 15, 2020	79.90	82.62	78.47	82.39
7065	NYSE	J	Fri, Jun 12, 2020	82.83	82.90	78.59	80.49
7064	NYSE	J	Thu, Jun 11, 2020	82.34	82.84	79.59	80.13
7063	NYSE	J	Wed, Jun 10, 2020	88.77	88.77	84.84	84.87
7062	NYSE	J	Tue, Jun 9, 2020	88.04	89.26	87.81	88.59
7061	NYSE	J	Mon, Jun 8, 2020	89.15	90.33	88.77	89.51
7060	NYSE	J	Fri, Jun 5, 2020	90.00	91.48	88.75	89.06
7059	NYSE	J	Thu, Jun 4, 2020	87.09	87.59	86.60	87.59
7058	NYSE	J	Wed, Jun 3, 2020	86.54	88.01	86.23	87.81
7057	NYSE	J	Tue, Jun 2, 2020	85.64	85.88	84.62	85.36
7056	NYSE	J	Mon, Jun 1, 2020	83.99	85.80	83.22	85.09
7055	NYSE	J	Fri, May 29, 2020	83.15	84.42	82.51	84.02
7054	NYSE	J	Thu, May 28, 2020	85.12	85.15	83.50	84.29
7053	NYSE	J	Wed, May 27, 2020	82.23	84.37	81.87	84.22
7052	NYSE	J	Tue, May 26, 2020	79.07	81.20	78.66	80.61
7051	NYSE	J	Fri, May 22, 2020	76.32	77.38	76.25	77.10
7050	NYSE	J	Thu, May 21, 2020	76.49	77.38	76.00	76.97
7049	NYSE	J	Wed, May 20, 2020	75.27	76.74	74.76	76.41
7048	NYSE	J	Tue, May 19, 2020	77.04	77.30	74.25	74.28
7047	NYSE	J	Mon, May 18, 2020	74.95	77.81	74.60	77.18
7046	NYSE	J	Fri, May 15, 2020	70.64	72.37	70.16	72.11
7045	NYSE	J	Thu, May 14, 2020	70.82	71.91	69.17	71.60
7044	NYSE	J	Wed, May 13, 2020	74.35	74.64	71.11	72.07
7043	NYSE	J	Tue, May 12, 2020	78.84	79.27	74.62	74.66
7042	NYSE	J	Mon, May 11, 2020	79.03	79.67	78.05	78.57
7041	NYSE	J	Fri, May 8, 2020	79.14	80.59	79.01	79.97
7040	NYSE	J	Thu, May 7, 2020	78.98	80.15	76.76	78.55
7039	NYSE	J	Wed, May 6, 2020	81.73	83.59	77.53	78.35
7038	NYSE	J	Tue, May 5, 2020	81.45	82.80	81.30	81.54
7037	NYSE	J	Mon, May 4, 2020	79.72	81.16	78.07	81.03
7036	NYSE	J	Fri, May 1, 2020	81.53	81.83	79.50	80.78
7035	NYSE	J	Thu, Apr 30, 2020	82.35	83.55	81.14	82.75
7034	NYSE	J	Wed, Apr 29, 2020	85.11	85.93	82.60	82.73
7033	NYSE	J	Tue, Apr 28, 2020	81.86	84.49	81.01	83.50
7032	NYSE	J	Mon, Apr 27, 2020	81.00	81.59	79.58	79.79
7031	NYSE	J	Fri, Apr 24, 2020	79.51	80.42	78.65	80.00
7030	NYSE	J	Thu, Apr 23, 2020	80.56	81.56	79.68	79.75
7029	NYSE	J	Wed, Apr 22, 2020	79.70	80.47	79.10	79.51
7028	NYSE	J	Tue, Apr 21, 2020	79.73	80.03	78.00	78.21
7027	NYSE	J	Mon, Apr 20, 2020	83.70	83.94	80.12	80.70
7026	NYSE	J	Fri, Apr 17, 2020	81.22	84.94	81.06	84.20
7025	NYSE	J	Thu, Apr 16, 2020	79.50	80.39	77.89	79.05
7024	NYSE	J	Wed, Apr 15, 2020	79.72	80.56	78.58	80.02
7023	NYSE	J	Tue, Apr 14, 2020	81.35	82.69	80.46	81.81
7022	NYSE	J	Mon, Apr 13, 2020	80.59	80.91	79.08	79.83
7021	NYSE	J	Thu, Apr 9, 2020	81.87	83.86	79.65	81.31
7020	NYSE	J	Wed, Apr 8, 2020	83.08	84.00	80.27	80.94
7019	NYSE	J	Tue, Apr 7, 2020	85.88	86.86	81.79	81.88
7018	NYSE	J	Mon, Apr 6, 2020	81.59	84.87	81.49	83.42
7017	NYSE	J	Fri, Apr 3, 2020	80.28	81.20	76.70	78.97
7016	NYSE	J	Thu, Apr 2, 2020	78.12	82.45	77.90	81.18
7015	NYSE	J	Wed, Apr 1, 2020	75.60	79.52	75.04	79.22
7014	NYSE	J	Tue, Mar 31, 2020	77.85	82.32	75.69	79.27
7013	NYSE	J	Mon, Mar 30, 2020	75.10	79.71	72.76	77.99
7012	NYSE	J	Fri, Mar 27, 2020	77.96	78.54	74.02	74.88
7011	NYSE	J	Thu, Mar 26, 2020	74.19	80.44	73.53	79.82
7010	NYSE	J	Wed, Mar 25, 2020	69.41	76.75	68.44	73.25
7009	NYSE	J	Tue, Mar 24, 2020	65.85	70.99	65.60	69.49
7008	NYSE	J	Mon, Mar 23, 2020	64.81	64.94	59.29	63.01
7007	NYSE	J	Fri, Mar 20, 2020	74.70	75.42	65.49	65.65
7006	NYSE	J	Thu, Mar 19, 2020	76.10	77.99	72.76	74.69
7005	NYSE	J	Wed, Mar 18, 2020	76.04	80.95	65.13	79.43
7004	NYSE	J	Tue, Mar 17, 2020	79.69	81.43	76.34	80.59
7003	NYSE	J	Mon, Mar 16, 2020	79.05	81.71	75.65	78.87
7002	NYSE	J	Fri, Mar 13, 2020	82.46	86.77	80.70	86.76
7001	NYSE	J	Thu, Mar 12, 2020	77.45	85.61	77.45	79.12
7000	NYSE	J	Wed, Mar 11, 2020	90.08	90.30	85.88	88.00
6999	NYSE	J	Tue, Mar 10, 2020	91.05	92.44	88.47	92.28
6998	NYSE	J	Mon, Mar 9, 2020	87.69	90.66	82.85	88.94
6997	NYSE	J	Fri, Mar 6, 2020	94.50	94.88	91.41	94.07
6996	NYSE	J	Thu, Mar 5, 2020	99.23	100.36	96.32	97.26
6995	NYSE	J	Wed, Mar 4, 2020	98.24	101.40	98.24	101.29
6994	NYSE	J	Tue, Mar 3, 2020	96.90	101.91	95.90	97.60
6993	NYSE	J	Mon, Mar 2, 2020	92.57	97.06	90.22	96.89
6992	NYSE	J	Fri, Feb 28, 2020	90.89	92.52	88.65	92.34
6991	NYSE	J	Thu, Feb 27, 2020	98.57	98.60	93.32	93.32
6990	NYSE	J	Wed, Feb 26, 2020	99.39	101.41	98.65	99.83
6989	NYSE	J	Tue, Feb 25, 2020	101.85	102.25	98.67	98.71
6988	NYSE	J	Mon, Feb 24, 2020	101.44	103.28	101.00	101.95
6987	NYSE	J	Fri, Feb 21, 2020	101.60	104.00	101.41	103.86
6986	NYSE	J	Thu, Feb 20, 2020	102.00	102.55	101.13	102.03
6985	NYSE	J	Wed, Feb 19, 2020	101.05	101.70	100.72	101.46
6984	NYSE	J	Tue, Feb 18, 2020	100.00	101.66	99.76	100.56
6983	NYSE	J	Fri, Feb 14, 2020	99.50	100.67	99.04	100.66
6982	NYSE	J	Thu, Feb 13, 2020	99.04	99.65	97.84	99.23
6981	NYSE	J	Wed, Feb 12, 2020	98.13	99.46	97.89	99.26
6980	NYSE	J	Tue, Feb 11, 2020	97.37	98.16	97.17	97.73
6979	NYSE	J	Mon, Feb 10, 2020	95.41	97.30	95.41	97.02
6978	NYSE	J	Fri, Feb 7, 2020	95.78	96.47	95.06	95.78
6977	NYSE	J	Thu, Feb 6, 2020	96.76	96.91	95.61	96.02
6976	NYSE	J	Wed, Feb 5, 2020	96.50	96.82	95.37	96.75
6975	NYSE	J	Tue, Feb 4, 2020	94.32	95.54	91.30	95.46
6974	NYSE	J	Mon, Feb 3, 2020	92.71	94.32	92.41	93.04
6973	NYSE	J	Fri, Jan 31, 2020	93.92	94.33	92.31	92.53
6972	NYSE	J	Thu, Jan 30, 2020	93.64	94.67	93.40	94.49
6971	NYSE	J	Wed, Jan 29, 2020	95.22	95.43	94.56	94.59
6970	NYSE	J	Tue, Jan 28, 2020	95.28	95.97	94.73	94.84
6969	NYSE	J	Mon, Jan 27, 2020	95.51	96.48	94.57	95.28
6968	NYSE	J	Fri, Jan 24, 2020	96.07	97.93	96.07	97.00
6967	NYSE	J	Thu, Jan 23, 2020	94.44	96.33	93.84	96.06
6966	NYSE	J	Wed, Jan 22, 2020	94.72	94.88	93.09	94.85
6965	NYSE	J	Tue, Jan 21, 2020	94.00	94.99	93.36	94.79
6964	NYSE	J	Fri, Jan 17, 2020	94.00	94.60	93.55	94.00
6963	NYSE	J	Thu, Jan 16, 2020	93.92	94.40	92.94	93.47
6962	NYSE	J	Wed, Jan 15, 2020	92.31	93.32	92.24	92.77
6961	NYSE	J	Tue, Jan 14, 2020	91.10	93.09	90.85	92.58
6960	NYSE	J	Mon, Jan 13, 2020	90.95	91.40	90.36	91.14
6959	NYSE	J	Fri, Jan 10, 2020	90.90	91.55	90.29	90.63
6958	NYSE	J	Thu, Jan 9, 2020	89.52	90.93	89.52	90.89
6957	NYSE	J	Wed, Jan 8, 2020	90.91	91.65	89.48	89.48
6956	NYSE	J	Tue, Jan 7, 2020	90.22	91.24	89.43	91.04
6955	NYSE	J	Mon, Jan 6, 2020	90.68	91.09	90.28	90.72
6954	NYSE	J	Fri, Jan 3, 2020	89.13	90.96	89.09	90.89
6953	NYSE	J	Thu, Jan 2, 2020	89.90	90.44	88.66	90.27
6952	NYSE	J	Tue, Dec 31, 2019	89.70	90.42	89.04	89.83
6951	NYSE	J	Mon, Dec 30, 2019	89.33	90.00	89.17	89.62
6950	NYSE	J	Fri, Dec 27, 2019	90.23	90.45	89.39	89.54
6949	NYSE	J	Thu, Dec 26, 2019	89.73	90.10	89.52	90.09
6948	NYSE	J	Tue, Dec 24, 2019	90.42	90.60	89.52	89.57
6947	NYSE	J	Mon, Dec 23, 2019	90.12	90.86	89.79	90.40
6946	NYSE	J	Fri, Dec 20, 2019	89.28	90.31	88.73	90.04
6945	NYSE	J	Thu, Dec 19, 2019	88.09	88.54	87.64	88.54
6944	NYSE	J	Wed, Dec 18, 2019	89.17	89.37	87.85	88.37
6943	NYSE	J	Tue, Dec 17, 2019	90.17	90.19	89.30	89.44
6942	NYSE	J	Mon, Dec 16, 2019	90.17	90.38	88.83	89.27
6941	NYSE	J	Fri, Dec 13, 2019	90.02	90.75	89.26	90.03
6940	NYSE	J	Thu, Dec 12, 2019	88.26	90.14	88.07	90.02
6939	NYSE	J	Wed, Dec 11, 2019	87.50	88.33	87.26	88.09
6938	NYSE	J	Tue, Dec 10, 2019	85.88	87.22	85.07	87.13
6937	NYSE	J	Mon, Dec 9, 2019	84.79	85.85	84.60	85.84
6936	NYSE	J	Fri, Dec 6, 2019	86.12	86.48	84.47	85.02
6935	NYSE	J	Thu, Dec 5, 2019	86.74	86.74	85.39	85.64
6934	NYSE	J	Wed, Dec 4, 2019	88.68	88.92	86.25	86.29
6933	NYSE	J	Tue, Dec 3, 2019	88.07	88.86	87.19	88.63
6932	NYSE	J	Mon, Dec 2, 2019	92.45	93.00	89.30	89.36
6931	NYSE	J	Fri, Nov 29, 2019	92.54	92.83	91.62	92.09
6930	NYSE	J	Wed, Nov 27, 2019	91.75	93.44	91.65	92.53
6929	NYSE	J	Tue, Nov 26, 2019	90.88	91.77	89.22	91.47
6928	NYSE	J	Mon, Nov 25, 2019	95.26	95.66	90.42	90.75
6927	NYSE	J	Fri, Nov 22, 2019	93.75	94.16	93.00	93.38
6926	NYSE	J	Thu, Nov 21, 2019	94.44	94.64	93.03	93.29
6925	NYSE	J	Wed, Nov 20, 2019	94.19	94.76	93.65	94.26
6924	NYSE	J	Tue, Nov 19, 2019	93.98	95.17	93.70	94.51
6923	NYSE	J	Mon, Nov 18, 2019	94.18	94.18	92.81	93.70
6922	NYSE	J	Fri, Nov 15, 2019	94.86	94.94	94.23	94.33
6921	NYSE	J	Thu, Nov 14, 2019	93.20	94.73	93.09	94.50
6920	NYSE	J	Wed, Nov 13, 2019	94.75	94.75	93.00	93.22
6919	NYSE	J	Tue, Nov 12, 2019	95.02	95.75	94.95	95.21
6918	NYSE	J	Mon, Nov 11, 2019	93.93	95.55	93.58	95.12
6917	NYSE	J	Fri, Nov 8, 2019	95.25	95.80	94.42	94.60
6916	NYSE	J	Thu, Nov 7, 2019	97.62	98.08	95.46	95.71
6915	NYSE	J	Wed, Nov 6, 2019	97.35	97.39	96.32	96.94
6914	NYSE	J	Tue, Nov 5, 2019	97.36	97.75	96.89	97.33
6913	NYSE	J	Mon, Nov 4, 2019	96.60	97.56	96.49	96.99
6912	NYSE	J	Fri, Nov 1, 2019	94.25	96.32	94.17	96.07
6911	NYSE	J	Thu, Oct 31, 2019	94.53	95.00	93.05	93.58
6910	NYSE	J	Wed, Oct 30, 2019	94.48	94.97	93.98	94.84
6909	NYSE	J	Tue, Oct 29, 2019	93.80	95.04	93.79	94.29
6908	NYSE	J	Mon, Oct 28, 2019	94.33	94.74	94.00	94.41
6907	NYSE	J	Fri, Oct 25, 2019	93.21	94.03	93.21	93.93
6906	NYSE	J	Thu, Oct 24, 2019	93.23	93.80	93.02	93.37
6905	NYSE	J	Wed, Oct 23, 2019	93.50	94.00	92.55	92.90
6904	NYSE	J	Tue, Oct 22, 2019	93.24	94.04	93.03	93.52
6903	NYSE	J	Mon, Oct 21, 2019	93.75	94.44	93.06	93.11
6902	NYSE	J	Fri, Oct 18, 2019	92.97	93.15	92.32	92.90
6901	NYSE	J	Thu, Oct 17, 2019	92.29	93.57	92.07	93.26
6900	NYSE	J	Wed, Oct 16, 2019	91.86	92.20	91.45	91.81
6899	NYSE	J	Tue, Oct 15, 2019	91.81	93.01	91.36	92.59
6898	NYSE	J	Mon, Oct 14, 2019	91.48	92.22	90.97	91.35
6897	NYSE	J	Fri, Oct 11, 2019	90.66	92.58	90.52	91.85
6896	NYSE	J	Thu, Oct 10, 2019	89.16	90.65	88.60	89.64
6895	NYSE	J	Wed, Oct 9, 2019	89.27	89.41	88.44	89.06
6894	NYSE	J	Tue, Oct 8, 2019	88.10	89.41	86.94	88.34
6893	NYSE	J	Mon, Oct 7, 2019	89.37	90.07	88.90	88.90
6892	NYSE	J	Fri, Oct 4, 2019	88.07	89.88	87.96	89.82
6891	NYSE	J	Thu, Oct 3, 2019	87.33	88.16	86.24	88.01
6890	NYSE	J	Wed, Oct 2, 2019	88.74	89.00	86.95	87.72
6889	NYSE	J	Tue, Oct 1, 2019	92.02	92.38	89.32	89.52
6888	NYSE	J	Mon, Sep 30, 2019	90.69	91.90	90.69	91.50
6887	NYSE	J	Fri, Sep 27, 2019	91.14	91.49	90.44	90.69
6886	NYSE	J	Thu, Sep 26, 2019	91.11	91.70	90.40	90.98
6885	NYSE	J	Wed, Sep 25, 2019	89.65	91.55	89.61	91.27
6884	NYSE	J	Tue, Sep 24, 2019	91.34	91.83	89.84	90.42
6883	NYSE	J	Mon, Sep 23, 2019	91.25	91.79	90.27	91.29
6882	NYSE	J	Fri, Sep 20, 2019	92.50	92.99	91.50	91.79
6881	NYSE	J	Thu, Sep 19, 2019	93.13	93.68	91.68	92.24
6880	NYSE	J	Wed, Sep 18, 2019	93.16	94.10	92.58	93.17
6879	NYSE	J	Tue, Sep 17, 2019	92.25	93.90	91.98	93.55
6878	NYSE	J	Mon, Sep 16, 2019	91.16	92.99	90.85	92.67
6877	NYSE	J	Fri, Sep 13, 2019	90.94	91.82	90.77	91.21
6876	NYSE	J	Thu, Sep 12, 2019	90.00	90.76	89.88	90.38
6875	NYSE	J	Wed, Sep 11, 2019	90.00	90.61	89.06	89.80
6874	NYSE	J	Tue, Sep 10, 2019	91.93	92.18	89.33	89.97
6873	NYSE	J	Mon, Sep 9, 2019	92.88	93.93	91.98	92.12
6872	NYSE	J	Fri, Sep 6, 2019	91.43	92.70	91.43	92.32
6871	NYSE	J	Thu, Sep 5, 2019	91.49	92.25	91.00	91.36
6870	NYSE	J	Wed, Sep 4, 2019	90.01	91.21	89.85	90.87
6869	NYSE	J	Tue, Sep 3, 2019	88.06	89.30	87.62	89.29
6868	NYSE	J	Fri, Aug 30, 2019	88.50	88.96	87.98	88.86
6867	NYSE	J	Thu, Aug 29, 2019	86.44	88.26	86.00	87.79
6866	NYSE	J	Wed, Aug 28, 2019	84.94	85.66	84.04	85.50
6865	NYSE	J	Tue, Aug 27, 2019	86.11	86.39	84.55	85.02
6864	NYSE	J	Mon, Aug 26, 2019	85.86	85.95	84.68	85.61
6863	NYSE	J	Fri, Aug 23, 2019	85.93	87.00	84.66	85.01
6862	NYSE	J	Thu, Aug 22, 2019	86.50	87.47	86.01	86.55
6861	NYSE	J	Wed, Aug 21, 2019	84.64	86.13	84.46	86.03
6860	NYSE	J	Tue, Aug 20, 2019	83.84	83.87	82.16	83.57
6859	NYSE	J	Mon, Aug 19, 2019	84.87	84.89	83.98	83.99
6858	NYSE	J	Fri, Aug 16, 2019	82.30	83.67	82.24	83.48
6857	NYSE	J	Thu, Aug 15, 2019	81.00	82.17	80.90	81.68
6856	NYSE	J	Wed, Aug 14, 2019	81.84	82.40	80.50	80.77
6855	NYSE	J	Tue, Aug 13, 2019	82.77	84.89	82.20	83.89
6854	NYSE	J	Mon, Aug 12, 2019	85.38	85.52	82.70	82.95
6853	NYSE	J	Fri, Aug 9, 2019	85.85	86.43	84.38	85.90
6852	NYSE	J	Thu, Aug 8, 2019	83.94	85.94	83.94	85.53
6851	NYSE	J	Wed, Aug 7, 2019	83.31	83.89	80.55	83.63
6850	NYSE	J	Tue, Aug 6, 2019	82.12	84.39	81.50	84.17
6849	NYSE	J	Mon, Aug 5, 2019	81.20	83.47	77.56	81.00
6848	NYSE	J	Fri, Aug 2, 2019	80.25	80.67	79.01	79.67
6847	NYSE	J	Thu, Aug 1, 2019	82.84	82.84	80.44	80.57
6846	NYSE	J	Wed, Jul 31, 2019	84.20	84.72	82.06	82.51
6845	NYSE	J	Tue, Jul 30, 2019	83.60	84.46	83.41	84.24
6844	NYSE	J	Mon, Jul 29, 2019	85.00	85.04	84.04	84.18
6843	NYSE	J	Fri, Jul 26, 2019	84.62	85.11	84.56	84.96
6842	NYSE	J	Thu, Jul 25, 2019	85.60	85.60	84.42	84.50
6841	NYSE	J	Wed, Jul 24, 2019	84.62	85.66	84.07	85.48
6840	NYSE	J	Tue, Jul 23, 2019	84.57	84.93	83.78	84.93
6839	NYSE	J	Mon, Jul 22, 2019	83.90	84.66	83.90	84.13
6838	NYSE	J	Fri, Jul 19, 2019	84.25	84.79	83.90	83.91
6837	NYSE	J	Thu, Jul 18, 2019	84.56	84.56	83.39	83.94
6836	NYSE	J	Wed, Jul 17, 2019	85.75	85.85	84.61	84.74
6835	NYSE	J	Tue, Jul 16, 2019	84.95	85.83	84.80	85.75
6834	NYSE	J	Mon, Jul 15, 2019	85.35	85.43	84.60	84.79
6833	NYSE	J	Fri, Jul 12, 2019	84.31	85.49	84.31	85.21
6832	NYSE	J	Thu, Jul 11, 2019	84.04	84.10	83.16	84.05
6831	NYSE	J	Wed, Jul 10, 2019	84.39	84.48	83.61	83.82
6830	NYSE	J	Tue, Jul 9, 2019	82.99	84.16	82.54	84.00
6829	NYSE	J	Mon, Jul 8, 2019	84.41	84.41	83.51	83.55
6828	NYSE	J	Fri, Jul 5, 2019	84.26	84.74	83.56	84.71
6827	NYSE	J	Wed, Jul 3, 2019	84.50	84.86	83.74	84.79
6826	NYSE	J	Tue, Jul 2, 2019	84.82	84.93	83.81	84.38
6825	NYSE	J	Mon, Jul 1, 2019	85.12	85.14	84.04	84.80
6824	NYSE	J	Fri, Jun 28, 2019	84.24	84.52	83.58	84.39
6823	NYSE	J	Thu, Jun 27, 2019	83.18	84.12	83.00	84.01
6822	NYSE	J	Wed, Jun 26, 2019	83.00	83.17	82.46	82.81
6821	NYSE	J	Tue, Jun 25, 2019	82.20	82.60	81.25	82.32
6820	NYSE	J	Mon, Jun 24, 2019	82.30	82.84	81.87	81.98
6819	NYSE	J	Fri, Jun 21, 2019	81.97	82.38	81.25	82.31
6818	NYSE	J	Thu, Jun 20, 2019	81.60	82.48	81.21	81.90
6817	NYSE	J	Wed, Jun 19, 2019	80.00	80.75	79.74	80.63
6816	NYSE	J	Tue, Jun 18, 2019	78.85	79.98	78.50	79.86
6815	NYSE	J	Mon, Jun 17, 2019	78.62	78.81	78.12	78.20
6814	NYSE	J	Fri, Jun 14, 2019	78.17	78.68	77.91	78.30
6813	NYSE	J	Thu, Jun 13, 2019	78.54	78.83	77.99	78.33
6812	NYSE	J	Wed, Jun 12, 2019	78.02	78.52	77.49	77.84
6811	NYSE	J	Tue, Jun 11, 2019	80.65	80.85	78.03	78.37
6810	NYSE	J	Mon, Jun 10, 2019	79.97	80.99	79.88	80.14
6809	NYSE	J	Fri, Jun 7, 2019	79.95	80.47	79.24	79.40
6808	NYSE	J	Thu, Jun 6, 2019	80.00	80.06	79.16	79.63
6807	NYSE	J	Wed, Jun 5, 2019	79.07	80.18	78.89	80.04
6806	NYSE	J	Tue, Jun 4, 2019	77.44	79.31	77.41	78.92
6805	NYSE	J	Mon, Jun 3, 2019	75.55	76.93	75.50	76.85
6804	NYSE	J	Fri, May 31, 2019	74.21	75.29	73.73	75.29
6803	NYSE	J	Thu, May 30, 2019	74.01	75.48	73.98	75.19
6802	NYSE	J	Wed, May 29, 2019	74.23	74.83	73.08	73.87
6801	NYSE	J	Tue, May 28, 2019	76.18	76.18	74.71	74.71
6800	NYSE	J	Fri, May 24, 2019	75.76	76.03	75.23	75.85
6799	NYSE	J	Thu, May 23, 2019	75.95	75.95	74.71	75.20
6798	NYSE	J	Wed, May 22, 2019	76.93	77.27	76.56	76.78
6797	NYSE	J	Tue, May 21, 2019	76.60	77.51	76.53	77.48
6796	NYSE	J	Mon, May 20, 2019	76.25	76.72	75.96	76.07
6795	NYSE	J	Fri, May 17, 2019	76.65	77.65	76.53	76.54
6794	NYSE	J	Thu, May 16, 2019	77.13	78.00	77.05	77.50
6793	NYSE	J	Wed, May 15, 2019	75.82	77.20	75.51	76.64
6792	NYSE	J	Tue, May 14, 2019	75.83	77.25	75.83	76.49
6791	NYSE	J	Mon, May 13, 2019	77.18	77.86	75.49	75.81
6790	NYSE	J	Fri, May 10, 2019	78.25	79.08	77.03	78.66
6789	NYSE	J	Thu, May 9, 2019	78.50	79.23	77.68	78.63
6788	NYSE	J	Wed, May 8, 2019	78.57	80.44	78.23	79.03
6787	NYSE	J	Tue, May 7, 2019	76.43	79.13	75.54	78.23
6786	NYSE	J	Mon, May 6, 2019	75.69	77.02	75.38	77.01
6785	NYSE	J	Fri, May 3, 2019	77.54	77.87	76.95	77.01
6784	NYSE	J	Thu, May 2, 2019	76.69	77.39	76.07	76.74
6783	NYSE	J	Wed, May 1, 2019	78.25	78.60	77.58	77.59
6782	NYSE	J	Tue, Apr 30, 2019	78.77	78.99	77.67	77.94
6781	NYSE	J	Mon, Apr 29, 2019	79.05	79.15	78.45	78.46
6780	NYSE	J	Fri, Apr 26, 2019	78.20	79.10	77.84	78.98
6779	NYSE	J	Thu, Apr 25, 2019	79.04	79.25	78.20	78.37
6778	NYSE	J	Wed, Apr 24, 2019	80.36	81.15	79.40	79.43
6777	NYSE	J	Tue, Apr 23, 2019	78.88	80.59	78.84	80.33
6776	NYSE	J	Mon, Apr 22, 2019	76.76	78.85	76.08	78.68
6775	NYSE	J	Thu, Apr 18, 2019	76.90	77.48	76.43	76.93
6774	NYSE	J	Wed, Apr 17, 2019	77.50	77.52	76.52	76.77
6773	NYSE	J	Tue, Apr 16, 2019	76.70	77.40	76.65	77.11
6772	NYSE	J	Mon, Apr 15, 2019	76.88	77.26	76.27	76.42
6771	NYSE	J	Fri, Apr 12, 2019	76.85	77.34	76.68	77.00
6770	NYSE	J	Thu, Apr 11, 2019	75.55	76.54	75.46	76.38
6769	NYSE	J	Wed, Apr 10, 2019	75.74	75.82	74.89	75.51
6768	NYSE	J	Tue, Apr 9, 2019	76.19	76.21	75.38	75.57
6767	NYSE	J	Mon, Apr 8, 2019	76.43	76.91	76.30	76.70
6766	NYSE	J	Fri, Apr 5, 2019	76.52	77.06	76.25	76.71
6765	NYSE	J	Thu, Apr 4, 2019	76.22	76.53	75.78	76.15
6764	NYSE	J	Wed, Apr 3, 2019	76.92	77.13	76.05	76.28
6763	NYSE	J	Tue, Apr 2, 2019	77.10	77.10	76.03	76.59
6762	NYSE	J	Mon, Apr 1, 2019	75.81	77.19	75.76	77.10
6761	NYSE	J	Fri, Mar 29, 2019	75.49	75.81	74.83	75.19
6760	NYSE	J	Thu, Mar 28, 2019	73.61	75.01	73.61	74.94
6759	NYSE	J	Wed, Mar 27, 2019	73.75	74.32	73.24	73.43
6758	NYSE	J	Tue, Mar 26, 2019	73.67	74.18	72.90	73.74
6757	NYSE	J	Mon, Mar 25, 2019	73.00	73.67	72.45	73.18
6756	NYSE	J	Fri, Mar 22, 2019	74.13	74.39	72.80	73.07
6755	NYSE	J	Thu, Mar 21, 2019	73.37	75.13	73.35	74.67
6754	NYSE	J	Wed, Mar 20, 2019	73.64	74.51	72.84	73.72
6753	NYSE	J	Tue, Mar 19, 2019	74.79	75.16	73.63	73.75
6752	NYSE	J	Mon, Mar 18, 2019	73.72	74.63	73.68	74.34
6751	NYSE	J	Fri, Mar 15, 2019	73.08	74.35	73.05	73.81
6750	NYSE	J	Thu, Mar 14, 2019	73.13	73.46	72.85	73.08
6749	NYSE	J	Wed, Mar 13, 2019	73.50	73.91	72.90	73.27
6748	NYSE	J	Tue, Mar 12, 2019	73.22	73.82	72.96	73.06
6747	NYSE	J	Mon, Mar 11, 2019	71.77	73.21	71.50	73.04
6746	NYSE	J	Fri, Mar 8, 2019	71.24	72.00	70.89	71.90
6745	NYSE	J	Thu, Mar 7, 2019	72.05	72.45	71.39	72.11
6744	NYSE	J	Wed, Mar 6, 2019	72.87	73.04	72.20	72.25
6743	NYSE	J	Tue, Mar 5, 2019	73.85	73.85	72.92	73.00
6742	NYSE	J	Mon, Mar 4, 2019	74.77	74.79	73.06	73.64
6741	NYSE	J	Fri, Mar 1, 2019	74.52	74.64	73.38	74.01
6740	NYSE	J	Thu, Feb 28, 2019	74.74	74.88	73.76	73.78
6739	NYSE	J	Wed, Feb 27, 2019	74.50	74.98	74.18	74.79
6738	NYSE	J	Tue, Feb 26, 2019	74.91	75.24	74.51	74.79
6737	NYSE	J	Mon, Feb 25, 2019	74.77	75.23	74.14	74.83
6736	NYSE	J	Fri, Feb 22, 2019	74.30	74.49	73.64	74.45
6735	NYSE	J	Thu, Feb 21, 2019	73.48	74.33	73.34	73.76
6734	NYSE	J	Wed, Feb 20, 2019	71.66	73.87	71.33	73.80
6733	NYSE	J	Tue, Feb 19, 2019	68.48	71.29	68.48	71.25
6732	NYSE	J	Fri, Feb 15, 2019	68.41	69.06	68.07	68.72
6731	NYSE	J	Thu, Feb 14, 2019	67.96	68.34	67.34	67.89
6730	NYSE	J	Wed, Feb 13, 2019	67.85	69.00	67.55	68.26
6729	NYSE	J	Tue, Feb 12, 2019	66.26	67.96	66.09	67.63
6728	NYSE	J	Mon, Feb 11, 2019	65.79	66.14	65.05	65.73
6727	NYSE	J	Fri, Feb 8, 2019	64.76	65.89	64.11	65.73
6726	NYSE	J	Thu, Feb 7, 2019	67.39	67.62	64.53	65.23
6725	NYSE	J	Wed, Feb 6, 2019	66.75	68.17	65.41	68.02
6724	NYSE	J	Tue, Feb 5, 2019	66.44	67.26	65.93	66.73
6723	NYSE	J	Mon, Feb 4, 2019	65.07	66.53	65.01	66.53
6722	NYSE	J	Fri, Feb 1, 2019	64.80	65.67	64.59	65.39
6721	NYSE	J	Thu, Jan 31, 2019	63.94	64.83	63.70	64.80
6720	NYSE	J	Wed, Jan 30, 2019	63.53	64.25	62.74	63.93
6719	NYSE	J	Tue, Jan 29, 2019	63.57	63.67	62.88	62.94
6718	NYSE	J	Mon, Jan 28, 2019	63.09	63.54	62.58	63.11
6717	NYSE	J	Fri, Jan 25, 2019	62.64	63.84	62.59	63.77
6716	NYSE	J	Thu, Jan 24, 2019	61.80	62.33	61.40	62.18
6715	NYSE	J	Wed, Jan 23, 2019	62.09	62.70	61.37	61.70
6714	NYSE	J	Tue, Jan 22, 2019	61.81	62.37	61.26	61.75
6713	NYSE	J	Fri, Jan 18, 2019	61.53	62.84	61.21	62.51
6712	NYSE	J	Thu, Jan 17, 2019	59.39	61.00	59.32	60.52
6711	NYSE	J	Wed, Jan 16, 2019	59.85	60.62	59.31	59.68
6710	NYSE	J	Tue, Jan 15, 2019	60.35	60.58	59.51	59.96
6709	NYSE	J	Mon, Jan 14, 2019	59.75	60.49	59.69	60.09
6708	NYSE	J	Fri, Jan 11, 2019	60.06	60.65	59.78	60.47
6707	NYSE	J	Thu, Jan 10, 2019	59.95	60.77	59.59	60.75
6706	NYSE	J	Wed, Jan 9, 2019	60.26	60.80	59.88	60.15
6705	NYSE	J	Tue, Jan 8, 2019	60.04	60.39	59.31	59.63
6704	NYSE	J	Mon, Jan 7, 2019	59.42	59.88	59.00	59.53
6703	NYSE	J	Fri, Jan 4, 2019	58.37	60.07	58.19	59.52
6702	NYSE	J	Thu, Jan 3, 2019	58.34	58.48	56.94	57.30
6701	NYSE	J	Wed, Jan 2, 2019	57.52	58.88	57.29	58.48
6700	NYSE	J	Mon, Dec 31, 2018	57.68	58.47	57.58	58.46
6699	NYSE	J	Fri, Dec 28, 2018	58.52	58.75	57.37	57.58
6698	NYSE	J	Thu, Dec 27, 2018	56.51	58.34	55.99	58.34
6697	NYSE	J	Wed, Dec 26, 2018	55.79	57.93	55.17	57.86
6696	NYSE	J	Mon, Dec 24, 2018	55.71	56.53	55.24	55.24
6695	NYSE	J	Fri, Dec 21, 2018	57.07	57.88	55.56	55.92
6694	NYSE	J	Thu, Dec 20, 2018	57.27	58.12	56.31	57.11
6693	NYSE	J	Wed, Dec 19, 2018	57.78	59.49	56.98	57.45
6692	NYSE	J	Tue, Dec 18, 2018	58.43	59.19	57.47	57.70
6691	NYSE	J	Mon, Dec 17, 2018	58.40	59.48	57.54	57.86
6690	NYSE	J	Fri, Dec 14, 2018	58.96	59.43	58.45	58.70
6689	NYSE	J	Thu, Dec 13, 2018	61.13	61.14	59.39	59.89
6688	NYSE	J	Wed, Dec 12, 2018	61.23	62.14	60.78	60.83
6687	NYSE	J	Tue, Dec 11, 2018	60.22	61.15	59.48	59.89
6686	NYSE	J	Mon, Dec 10, 2018	59.11	60.06	58.00	58.86
6685	NYSE	J	Fri, Dec 7, 2018	61.22	62.24	59.44	59.78
6684	NYSE	J	Thu, Dec 6, 2018	61.66	62.37	60.05	60.92
6683	NYSE	J	Tue, Dec 4, 2018	65.60	65.62	62.13	62.77
6682	NYSE	J	Mon, Dec 3, 2018	66.67	68.44	65.88	65.98
6681	NYSE	J	Fri, Nov 30, 2018	64.98	65.97	64.71	65.67
6680	NYSE	J	Thu, Nov 29, 2018	65.84	66.94	64.83	65.10
6679	NYSE	J	Wed, Nov 28, 2018	64.62	66.33	63.41	66.18
6678	NYSE	J	Tue, Nov 27, 2018	64.81	65.48	64.17	64.69
6677	NYSE	J	Mon, Nov 26, 2018	65.20	65.50	63.78	65.27
6676	NYSE	J	Fri, Nov 23, 2018	64.62	65.55	64.00	64.69
6675	NYSE	J	Wed, Nov 21, 2018	65.58	66.85	64.82	65.21
6674	NYSE	J	Tue, Nov 20, 2018	71.12	71.19	61.86	65.05
6673	NYSE	J	Mon, Nov 19, 2018	74.15	74.54	72.02	72.93
6672	NYSE	J	Fri, Nov 16, 2018	74.63	75.24	73.88	74.18
6671	NYSE	J	Thu, Nov 15, 2018	73.20	75.38	72.73	75.00
6670	NYSE	J	Wed, Nov 14, 2018	75.24	75.40	72.73	73.31
6669	NYSE	J	Tue, Nov 13, 2018	75.44	76.64	74.39	74.66
6668	NYSE	J	Mon, Nov 12, 2018	77.21	77.31	74.95	75.10
6667	NYSE	J	Fri, Nov 9, 2018	78.51	78.96	76.78	77.25
6666	NYSE	J	Thu, Nov 8, 2018	81.09	82.24	79.18	79.43
6665	NYSE	J	Wed, Nov 7, 2018	80.00	80.96	79.27	80.92
6664	NYSE	J	Tue, Nov 6, 2018	76.41	79.63	76.41	79.53
6663	NYSE	J	Mon, Nov 5, 2018	75.21	77.17	74.91	76.81
6662	NYSE	J	Fri, Nov 2, 2018	76.15	76.80	74.79	75.14
6661	NYSE	J	Thu, Nov 1, 2018	75.45	76.30	74.86	75.53
6660	NYSE	J	Wed, Oct 31, 2018	75.19	77.38	75.02	75.09
6659	NYSE	J	Tue, Oct 30, 2018	72.27	74.27	72.16	74.14
6658	NYSE	J	Mon, Oct 29, 2018	75.00	75.00	71.10	72.40
6657	NYSE	J	Fri, Oct 26, 2018	74.02	74.90	73.14	73.91
6656	NYSE	J	Thu, Oct 25, 2018	73.28	75.68	73.25	75.23
6655	NYSE	J	Wed, Oct 24, 2018	76.16	76.16	72.42	72.53
6654	NYSE	J	Tue, Oct 23, 2018	75.77	76.38	75.08	75.82
6653	NYSE	J	Mon, Oct 22, 2018	77.13	77.75	75.65	77.21
6652	NYSE	J	Fri, Oct 19, 2018	73.25	73.47	72.13	72.28
6651	NYSE	J	Thu, Oct 18, 2018	73.53	74.28	72.67	73.09
6650	NYSE	J	Wed, Oct 17, 2018	74.29	74.49	72.95	73.85
6649	NYSE	J	Tue, Oct 16, 2018	73.45	74.44	72.63	74.33
6648	NYSE	J	Mon, Oct 15, 2018	72.20	73.35	72.03	72.95
6647	NYSE	J	Fri, Oct 12, 2018	73.34	73.46	70.62	72.00
6646	NYSE	J	Thu, Oct 11, 2018	72.35	74.19	70.54	72.19
6645	NYSE	J	Wed, Oct 10, 2018	76.68	76.68	74.17	74.27
6644	NYSE	J	Tue, Oct 9, 2018	76.75	77.55	76.41	76.66
6643	NYSE	J	Mon, Oct 8, 2018	76.18	77.24	76.00	77.08
6642	NYSE	J	Fri, Oct 5, 2018	77.73	77.85	76.39	76.54
6641	NYSE	J	Thu, Oct 4, 2018	77.56	78.32	77.34	77.86
6640	NYSE	J	Wed, Oct 3, 2018	77.48	77.99	77.08	77.62
6639	NYSE	J	Tue, Oct 2, 2018	77.06	77.59	76.84	77.20
6638	NYSE	J	Mon, Oct 1, 2018	76.84	77.19	76.26	77.06
6637	NYSE	J	Fri, Sep 28, 2018	76.55	76.98	76.21	76.50
6636	NYSE	J	Thu, Sep 27, 2018	76.83	77.38	76.42	76.47
6635	NYSE	J	Wed, Sep 26, 2018	77.29	77.61	76.55	76.83
6634	NYSE	J	Tue, Sep 25, 2018	77.38	77.75	77.14	77.40
6633	NYSE	J	Mon, Sep 24, 2018	77.47	77.61	77.13	77.26
6632	NYSE	J	Fri, Sep 21, 2018	77.04	77.80	76.80	77.61
6631	NYSE	J	Thu, Sep 20, 2018	77.28	77.91	76.33	76.74
6630	NYSE	J	Wed, Sep 19, 2018	76.16	77.27	76.10	76.81
6629	NYSE	J	Tue, Sep 18, 2018	76.12	76.60	75.76	76.16
6628	NYSE	J	Mon, Sep 17, 2018	75.76	76.66	75.64	75.97
6627	NYSE	J	Fri, Sep 14, 2018	75.21	76.12	75.04	75.78
6626	NYSE	J	Thu, Sep 13, 2018	75.50	75.96	74.83	75.23
6625	NYSE	J	Wed, Sep 12, 2018	74.02	75.12	73.63	75.03
6624	NYSE	J	Tue, Sep 11, 2018	73.55	74.68	73.55	74.19
6623	NYSE	J	Mon, Sep 10, 2018	74.00	74.45	73.59	73.91
6622	NYSE	J	Fri, Sep 7, 2018	73.40	74.24	73.08	73.62
6621	NYSE	J	Thu, Sep 6, 2018	72.99	74.00	72.77	73.84
6620	NYSE	J	Wed, Sep 5, 2018	71.84	72.77	71.70	72.68
6619	NYSE	J	Tue, Sep 4, 2018	72.40	72.79	71.78	72.05
6618	NYSE	J	Fri, Aug 31, 2018	72.64	72.95	72.37	72.69
6617	NYSE	J	Thu, Aug 30, 2018	73.42	73.67	72.68	72.98
6616	NYSE	J	Wed, Aug 29, 2018	72.82	73.82	72.56	73.64
6615	NYSE	J	Tue, Aug 28, 2018	73.01	73.11	72.38	72.56
6614	NYSE	J	Mon, Aug 27, 2018	73.04	73.36	72.74	72.81
6613	NYSE	J	Fri, Aug 24, 2018	72.84	72.89	72.15	72.78
6612	NYSE	J	Thu, Aug 23, 2018	72.85	73.06	72.61	72.75
6611	NYSE	J	Wed, Aug 22, 2018	73.11	73.33	72.64	72.97
6610	NYSE	J	Tue, Aug 21, 2018	73.00	73.50	72.69	73.07
6609	NYSE	J	Mon, Aug 20, 2018	72.00	72.90	71.74	72.83
6608	NYSE	J	Fri, Aug 17, 2018	71.19	72.08	70.99	71.86
6607	NYSE	J	Thu, Aug 16, 2018	71.14	71.50	70.64	71.09
6606	NYSE	J	Wed, Aug 15, 2018	70.99	71.23	70.40	70.87
6605	NYSE	J	Tue, Aug 14, 2018	71.31	72.11	71.07	71.61
6604	NYSE	J	Mon, Aug 13, 2018	71.81	72.03	71.00	71.09
6603	NYSE	J	Fri, Aug 10, 2018	72.08	72.31	71.42	71.88
6602	NYSE	J	Thu, Aug 9, 2018	72.88	73.30	72.46	72.56
6601	NYSE	J	Wed, Aug 8, 2018	72.23	73.15	71.76	72.88
6600	NYSE	J	Tue, Aug 7, 2018	73.68	73.90	71.53	72.16
6599	NYSE	J	Mon, Aug 6, 2018	70.00	73.14	68.20	72.31
6598	NYSE	J	Fri, Aug 3, 2018	67.10	67.63	66.67	67.09
6597	NYSE	J	Thu, Aug 2, 2018	66.27	67.20	65.96	66.92
6596	NYSE	J	Wed, Aug 1, 2018	66.93	67.53	66.46	66.90
6595	NYSE	J	Tue, Jul 31, 2018	67.38	67.90	66.63	67.63
6594	NYSE	J	Mon, Jul 30, 2018	67.59	68.04	66.94	66.98
6593	NYSE	J	Fri, Jul 27, 2018	67.84	68.00	67.05	67.26
6592	NYSE	J	Thu, Jul 26, 2018	67.04	68.02	66.78	67.63
6591	NYSE	J	Wed, Jul 25, 2018	66.89	67.15	65.66	67.10
6590	NYSE	J	Tue, Jul 24, 2018	66.60	67.21	66.33	67.08
6589	NYSE	J	Mon, Jul 23, 2018	65.85	66.56	65.63	66.12
6588	NYSE	J	Fri, Jul 20, 2018	66.55	66.58	66.02	66.09
6587	NYSE	J	Thu, Jul 19, 2018	66.53	67.07	65.98	66.84
6586	NYSE	J	Wed, Jul 18, 2018	65.92	67.03	65.87	66.89
6585	NYSE	J	Tue, Jul 17, 2018	65.08	66.18	65.05	66.00
6584	NYSE	J	Mon, Jul 16, 2018	66.19	66.35	65.14	65.45
6583	NYSE	J	Fri, Jul 13, 2018	65.59	66.50	65.34	66.32
6582	NYSE	J	Thu, Jul 12, 2018	65.72	65.91	65.09	65.59
6581	NYSE	J	Wed, Jul 11, 2018	65.69	66.14	65.36	65.40
6580	NYSE	J	Tue, Jul 10, 2018	65.93	66.58	65.69	66.51
6579	NYSE	J	Mon, Jul 9, 2018	65.42	66.07	65.35	66.00
6578	NYSE	J	Fri, Jul 6, 2018	64.26	65.37	64.16	65.04
6577	NYSE	J	Thu, Jul 5, 2018	63.55	64.70	63.24	64.46
6576	NYSE	J	Tue, Jul 3, 2018	64.38	64.68	62.90	63.01
6575	NYSE	J	Mon, Jul 2, 2018	62.87	64.09	62.79	64.00
6574	NYSE	J	Fri, Jun 29, 2018	63.76	64.72	63.46	63.49
6573	NYSE	J	Thu, Jun 28, 2018	63.45	63.67	62.64	63.40
6572	NYSE	J	Wed, Jun 27, 2018	63.94	64.85	63.57	63.60
6571	NYSE	J	Tue, Jun 26, 2018	63.75	64.09	63.26	63.82
6570	NYSE	J	Mon, Jun 25, 2018	64.35	64.46	62.79	63.50
6569	NYSE	J	Fri, Jun 22, 2018	65.21	65.54	64.54	64.80
6568	NYSE	J	Thu, Jun 21, 2018	65.37	65.56	64.35	64.55
6567	NYSE	J	Wed, Jun 20, 2018	65.04	65.78	64.43	65.60
6566	NYSE	J	Tue, Jun 19, 2018	64.67	64.96	63.73	64.80
6565	NYSE	J	Mon, Jun 18, 2018	64.16	65.53	64.00	65.50
6564	NYSE	J	Fri, Jun 15, 2018	64.94	64.94	63.45	64.55
6563	NYSE	J	Thu, Jun 14, 2018	65.78	65.87	65.00	65.35
6562	NYSE	J	Wed, Jun 13, 2018	66.16	66.18	65.50	65.52
6561	NYSE	J	Tue, Jun 12, 2018	66.37	66.72	66.01	66.18
6560	NYSE	J	Mon, Jun 11, 2018	66.50	66.60	66.05	66.32
6559	NYSE	J	Fri, Jun 8, 2018	66.23	66.61	65.76	66.60
6558	NYSE	J	Thu, Jun 7, 2018	66.39	66.46	65.65	66.05
6557	NYSE	J	Wed, Jun 6, 2018	66.51	66.51	65.31	66.26
6556	NYSE	J	Tue, Jun 5, 2018	65.95	66.42	65.63	66.40
6555	NYSE	J	Mon, Jun 4, 2018	65.97	66.60	65.60	65.86
6554	NYSE	J	Fri, Jun 1, 2018	65.29	66.06	64.98	65.41
6553	NYSE	J	Thu, May 31, 2018	64.70	65.02	64.10	64.80
6552	NYSE	J	Wed, May 30, 2018	63.70	64.87	63.33	64.84
6551	NYSE	J	Tue, May 29, 2018	62.73	63.67	62.61	63.30
6550	NYSE	J	Fri, May 25, 2018	62.96	63.40	62.93	63.33
6549	NYSE	J	Thu, May 24, 2018	63.48	63.83	62.82	63.46
6548	NYSE	J	Wed, May 23, 2018	63.19	63.52	62.74	63.46
6547	NYSE	J	Tue, May 22, 2018	63.65	64.35	63.65	63.70
6546	NYSE	J	Mon, May 21, 2018	64.00	64.81	63.92	64.23
6545	NYSE	J	Fri, May 18, 2018	63.96	64.21	63.65	63.74
6544	NYSE	J	Thu, May 17, 2018	63.24	64.06	62.86	63.96
6543	NYSE	J	Wed, May 16, 2018	62.63	63.85	62.48	63.33
6542	NYSE	J	Tue, May 15, 2018	62.66	62.93	62.30	62.69
6541	NYSE	J	Mon, May 14, 2018	63.58	63.70	62.59	62.99
6540	NYSE	J	Fri, May 11, 2018	64.60	64.85	63.42	63.55
6539	NYSE	J	Thu, May 10, 2018	63.00	63.95	62.70	63.76
6538	NYSE	J	Wed, May 9, 2018	63.21	63.41	62.30	62.86
6537	NYSE	J	Tue, May 8, 2018	59.94	62.31	59.79	62.10
6536	NYSE	J	Mon, May 7, 2018	56.93	57.14	56.25	56.71
6535	NYSE	J	Fri, May 4, 2018	56.21	56.98	55.21	56.84
6534	NYSE	J	Thu, May 3, 2018	57.68	57.76	56.09	57.15
6533	NYSE	J	Wed, May 2, 2018	58.44	58.46	57.67	57.73
6532	NYSE	J	Tue, May 1, 2018	58.04	58.47	57.34	58.39
6531	NYSE	J	Mon, Apr 30, 2018	58.85	59.20	58.08	58.09
6530	NYSE	J	Fri, Apr 27, 2018	58.06	58.89	57.76	58.80
6529	NYSE	J	Thu, Apr 26, 2018	58.82	58.82	57.63	58.21
6528	NYSE	J	Wed, Apr 25, 2018	59.07	59.36	58.31	58.64
6527	NYSE	J	Tue, Apr 24, 2018	60.56	61.15	58.70	59.09
6526	NYSE	J	Mon, Apr 23, 2018	60.07	60.84	59.93	60.46
6525	NYSE	J	Fri, Apr 20, 2018	60.43	60.69	59.43	60.00
6524	NYSE	J	Thu, Apr 19, 2018	60.58	60.99	60.19	60.50
6523	NYSE	J	Wed, Apr 18, 2018	60.67	61.00	60.40	60.56
6522	NYSE	J	Tue, Apr 17, 2018	60.23	60.60	60.04	60.24
6521	NYSE	J	Mon, Apr 16, 2018	59.69	59.97	59.28	59.72
6520	NYSE	J	Fri, Apr 13, 2018	59.92	59.92	58.87	59.27
6519	NYSE	J	Thu, Apr 12, 2018	59.97	60.22	59.35	59.46
6518	NYSE	J	Wed, Apr 11, 2018	58.88	59.87	58.78	59.52
6517	NYSE	J	Tue, Apr 10, 2018	59.26	59.75	58.85	59.44
6516	NYSE	J	Mon, Apr 9, 2018	58.63	59.53	58.26	58.32
6515	NYSE	J	Fri, Apr 6, 2018	59.40	59.51	57.34	58.01
6514	NYSE	J	Thu, Apr 5, 2018	60.52	60.69	59.64	59.87
6513	NYSE	J	Wed, Apr 4, 2018	57.59	60.37	57.55	60.18
6512	NYSE	J	Tue, Apr 3, 2018	57.96	58.68	57.40	58.55
6511	NYSE	J	Mon, Apr 2, 2018	58.83	58.89	56.70	57.72
6510	NYSE	J	Thu, Mar 29, 2018	58.00	59.52	57.71	59.15
6509	NYSE	J	Wed, Mar 28, 2018	56.89	57.48	56.40	56.87
6508	NYSE	J	Tue, Mar 27, 2018	57.78	57.78	55.88	56.23
6507	NYSE	J	Mon, Mar 26, 2018	57.96	59.47	56.25	57.78
6506	NYSE	J	Fri, Mar 23, 2018	57.72	57.89	55.42	55.57
6505	NYSE	J	Thu, Mar 22, 2018	59.76	59.85	57.61	57.66
6504	NYSE	J	Wed, Mar 21, 2018	60.07	61.17	59.90	60.53
6503	NYSE	J	Tue, Mar 20, 2018	60.19	60.68	59.99	60.13
6502	NYSE	J	Mon, Mar 19, 2018	60.61	60.68	59.36	59.91
6501	NYSE	J	Fri, Mar 16, 2018	60.00	61.05	59.89	60.95
6500	NYSE	J	Thu, Mar 15, 2018	59.95	60.69	59.70	59.94
6499	NYSE	J	Wed, Mar 14, 2018	60.33	61.00	59.64	59.78
6498	NYSE	J	Tue, Mar 13, 2018	60.61	61.36	59.89	60.11
6497	NYSE	J	Mon, Mar 12, 2018	60.79	60.79	59.84	60.43
6496	NYSE	J	Fri, Mar 9, 2018	60.29	60.89	59.87	60.80
6495	NYSE	J	Thu, Mar 8, 2018	60.46	60.52	59.11	59.61
6494	NYSE	J	Wed, Mar 7, 2018	59.48	60.36	59.27	60.19
6493	NYSE	J	Tue, Mar 6, 2018	60.26	60.60	59.92	60.20
6492	NYSE	J	Mon, Mar 5, 2018	59.52	60.62	59.28	60.11
6491	NYSE	J	Fri, Mar 2, 2018	58.56	60.16	58.29	60.04
6490	NYSE	J	Thu, Mar 1, 2018	60.91	61.04	59.17	59.34
6489	NYSE	J	Wed, Feb 28, 2018	62.18	62.62	61.05	61.06
6488	NYSE	J	Tue, Feb 27, 2018	62.92	63.64	61.72	61.74
6487	NYSE	J	Mon, Feb 26, 2018	62.68	63.25	61.89	63.01
6486	NYSE	J	Fri, Feb 23, 2018	62.91	63.26	61.24	62.35
6485	NYSE	J	Thu, Feb 22, 2018	62.48	63.84	62.08	62.60
6484	NYSE	J	Wed, Feb 21, 2018	62.40	63.51	62.05	62.06
6483	NYSE	J	Tue, Feb 20, 2018	62.76	63.48	62.11	62.47
6482	NYSE	J	Fri, Feb 16, 2018	63.40	64.30	63.14	63.19
6481	NYSE	J	Thu, Feb 15, 2018	64.00	64.11	62.77	63.71
6480	NYSE	J	Wed, Feb 14, 2018	61.58	63.78	61.32	63.51
6479	NYSE	J	Tue, Feb 13, 2018	62.45	63.01	61.48	62.27
6478	NYSE	J	Mon, Feb 12, 2018	62.99	63.90	61.47	63.09
6477	NYSE	J	Fri, Feb 9, 2018	63.66	63.66	60.35	62.23
6476	NYSE	J	Thu, Feb 8, 2018	66.14	66.26	62.81	62.82
6475	NYSE	J	Wed, Feb 7, 2018	64.10	67.10	62.92	66.01
6474	NYSE	J	Tue, Feb 6, 2018	59.45	65.00	56.55	64.14
6473	NYSE	J	Mon, Feb 5, 2018	66.21	66.83	63.06	63.15
6472	NYSE	J	Fri, Feb 2, 2018	69.62	69.68	66.71	67.12
6471	NYSE	J	Thu, Feb 1, 2018	69.09	70.19	68.52	70.02
6470	NYSE	J	Wed, Jan 31, 2018	70.79	70.99	69.01	69.46
6469	NYSE	J	Tue, Jan 30, 2018	70.67	71.02	68.53	69.70
6468	NYSE	J	Mon, Jan 29, 2018	71.00	72.18	70.52	71.05
6467	NYSE	J	Fri, Jan 26, 2018	70.04	70.13	69.32	69.95
6466	NYSE	J	Thu, Jan 25, 2018	70.62	70.79	69.40	69.86
6465	NYSE	J	Wed, Jan 24, 2018	70.30	70.90	69.83	70.24
6464	NYSE	J	Tue, Jan 23, 2018	70.15	70.40	69.52	69.88
6463	NYSE	J	Mon, Jan 22, 2018	69.71	70.47	69.47	70.23
6462	NYSE	J	Fri, Jan 19, 2018	69.43	69.99	68.77	69.95
6461	NYSE	J	Thu, Jan 18, 2018	69.90	70.05	69.25	69.39
6460	NYSE	J	Wed, Jan 17, 2018	69.79	69.90	69.09	69.58
6459	NYSE	J	Tue, Jan 16, 2018	70.00	70.35	69.25	69.42
6458	NYSE	J	Fri, Jan 12, 2018	69.86	69.86	69.27	69.56
6457	NYSE	J	Thu, Jan 11, 2018	68.13	69.52	67.95	69.50
6456	NYSE	J	Wed, Jan 10, 2018	67.79	68.19	67.26	67.81
6455	NYSE	J	Tue, Jan 9, 2018	68.07	68.52	67.47	67.71
6454	NYSE	J	Mon, Jan 8, 2018	68.00	68.16	67.34	67.96
6453	NYSE	J	Fri, Jan 5, 2018	68.01	68.31	67.37	68.14
6452	NYSE	J	Thu, Jan 4, 2018	67.50	68.00	66.97	67.79
6451	NYSE	J	Wed, Jan 3, 2018	67.00	67.45	66.76	67.10
6450	NYSE	J	Tue, Jan 2, 2018	66.50	67.34	66.25	66.87
6449	NYSE	J	Fri, Dec 29, 2017	66.57	66.81	65.94	65.96
6448	NYSE	J	Thu, Dec 28, 2017	66.61	66.75	66.14	66.57
6447	NYSE	J	Wed, Dec 27, 2017	66.27	66.31	65.60	66.28
6446	NYSE	J	Tue, Dec 26, 2017	65.94	66.40	65.16	66.05
6445	NYSE	J	Fri, Dec 22, 2017	66.90	66.90	66.01	66.28
6444	NYSE	J	Thu, Dec 21, 2017	66.74	66.81	66.06	66.48
6443	NYSE	J	Wed, Dec 20, 2017	66.95	67.03	66.37	66.39
6442	NYSE	J	Tue, Dec 19, 2017	66.63	67.01	66.34	66.39
6441	NYSE	J	Mon, Dec 18, 2017	66.43	67.20	66.30	66.74
6440	NYSE	J	Fri, Dec 15, 2017	66.43	67.18	65.93	66.19
6439	NYSE	J	Thu, Dec 14, 2017	67.06	67.12	65.90	66.13
6438	NYSE	J	Wed, Dec 13, 2017	68.63	69.35	67.92	68.16
6437	NYSE	J	Tue, Dec 12, 2017	68.46	68.95	68.20	68.39
6436	NYSE	J	Mon, Dec 11, 2017	68.44	68.57	67.84	68.38
6435	NYSE	J	Fri, Dec 8, 2017	68.00	68.69	67.56	68.51
6434	NYSE	J	Thu, Dec 7, 2017	68.97	68.97	67.49	67.69
6433	NYSE	J	Wed, Dec 6, 2017	66.36	68.12	66.31	67.69
6432	NYSE	J	Tue, Dec 5, 2017	66.85	66.89	66.04	66.46
6431	NYSE	J	Mon, Dec 4, 2017	66.30	67.69	66.12	66.69
6430	NYSE	J	Fri, Dec 1, 2017	65.87	65.99	63.88	65.46
6429	NYSE	J	Thu, Nov 30, 2017	65.01	66.20	64.67	65.63
6428	NYSE	J	Wed, Nov 29, 2017	64.46	65.34	64.12	64.83
6427	NYSE	J	Tue, Nov 28, 2017	63.39	64.75	62.73	64.56
6426	NYSE	J	Mon, Nov 27, 2017	63.33	63.90	62.89	63.32
6425	NYSE	J	Fri, Nov 24, 2017	64.81	64.81	63.03	63.29
6424	NYSE	J	Wed, Nov 22, 2017	65.55	65.80	64.28	64.78
6423	NYSE	J	Tue, Nov 21, 2017	62.06	65.29	61.41	64.92
6422	NYSE	J	Mon, Nov 20, 2017	58.61	59.78	58.54	59.34
6421	NYSE	J	Fri, Nov 17, 2017	58.26	58.86	58.23	58.63
6420	NYSE	J	Thu, Nov 16, 2017	57.55	58.43	57.32	58.43
6419	NYSE	J	Wed, Nov 15, 2017	57.49	57.97	57.21	57.35
6418	NYSE	J	Tue, Nov 14, 2017	59.42	59.43	57.81	57.94
6417	NYSE	J	Mon, Nov 13, 2017	59.33	59.83	58.88	59.82
6416	NYSE	J	Fri, Nov 10, 2017	60.04	60.30	59.73	60.03
6415	NYSE	J	Thu, Nov 9, 2017	60.64	60.64	59.68	60.28
6414	NYSE	J	Wed, Nov 8, 2017	60.77	61.14	60.17	61.12
6413	NYSE	J	Tue, Nov 7, 2017	61.20	61.33	60.70	60.93
6412	NYSE	J	Mon, Nov 6, 2017	59.25	61.18	59.16	61.11
6411	NYSE	J	Fri, Nov 3, 2017	58.63	59.43	58.19	59.29
6410	NYSE	J	Thu, Nov 2, 2017	58.20	58.93	58.04	58.74
6409	NYSE	J	Wed, Nov 1, 2017	58.38	58.87	58.12	58.29
6408	NYSE	J	Tue, Oct 31, 2017	58.60	58.84	58.17	58.21
6407	NYSE	J	Mon, Oct 30, 2017	58.34	58.86	58.34	58.46
6406	NYSE	J	Fri, Oct 27, 2017	58.49	59.00	58.42	58.71
6405	NYSE	J	Thu, Oct 26, 2017	58.00	58.92	58.00	58.73
6404	NYSE	J	Wed, Oct 25, 2017	58.56	58.69	57.57	58.08
6403	NYSE	J	Tue, Oct 24, 2017	58.35	58.91	58.35	58.59
6402	NYSE	J	Mon, Oct 23, 2017	58.75	59.06	58.21	58.34
6401	NYSE	J	Fri, Oct 20, 2017	58.67	58.86	58.46	58.82
6400	NYSE	J	Thu, Oct 19, 2017	57.93	58.35	57.93	58.30
6399	NYSE	J	Wed, Oct 18, 2017	58.23	58.53	58.15	58.17
6398	NYSE	J	Tue, Oct 17, 2017	58.91	58.96	58.08	58.23
6397	NYSE	J	Mon, Oct 16, 2017	59.01	59.27	58.73	59.00
6396	NYSE	J	Fri, Oct 13, 2017	58.77	58.77	58.40	58.55
6395	NYSE	J	Thu, Oct 12, 2017	57.82	58.60	57.78	58.52
6394	NYSE	J	Wed, Oct 11, 2017	58.37	58.37	57.80	57.86
6393	NYSE	J	Tue, Oct 10, 2017	58.96	58.96	58.17	58.36
6392	NYSE	J	Mon, Oct 9, 2017	58.91	59.05	58.13	58.38
6391	NYSE	J	Fri, Oct 6, 2017	58.51	58.98	58.24	58.96
6390	NYSE	J	Thu, Oct 5, 2017	58.80	59.13	58.53	58.79
6389	NYSE	J	Wed, Oct 4, 2017	58.43	58.82	58.12	58.60
6388	NYSE	J	Tue, Oct 3, 2017	58.85	58.98	57.99	58.44
6387	NYSE	J	Mon, Oct 2, 2017	58.14	58.79	57.93	58.79
6386	NYSE	J	Fri, Sep 29, 2017	58.18	58.30	57.67	58.27
6385	NYSE	J	Thu, Sep 28, 2017	58.28	58.46	57.58	58.17
6384	NYSE	J	Wed, Sep 27, 2017	58.50	58.51	57.90	58.34
6383	NYSE	J	Tue, Sep 26, 2017	58.31	58.49	57.82	58.30
6382	NYSE	J	Mon, Sep 25, 2017	57.52	58.44	57.51	58.26
6381	NYSE	J	Fri, Sep 22, 2017	57.40	57.63	56.88	57.54
6380	NYSE	J	Thu, Sep 21, 2017	57.83	57.96	57.38	57.41
6379	NYSE	J	Wed, Sep 20, 2017	57.00	57.76	56.95	57.72
6378	NYSE	J	Tue, Sep 19, 2017	56.86	57.01	56.61	56.85
6377	NYSE	J	Mon, Sep 18, 2017	56.03	56.88	55.85	56.76
6376	NYSE	J	Fri, Sep 15, 2017	55.70	56.45	55.61	55.95
6375	NYSE	J	Thu, Sep 14, 2017	55.80	56.15	55.66	55.79
6374	NYSE	J	Wed, Sep 13, 2017	55.79	56.40	55.67	55.98
6373	NYSE	J	Tue, Sep 12, 2017	55.20	56.18	55.17	55.93
6372	NYSE	J	Mon, Sep 11, 2017	55.00	55.19	54.60	54.89
6371	NYSE	J	Fri, Sep 8, 2017	54.36	55.00	53.94	54.63
6370	NYSE	J	Thu, Sep 7, 2017	54.52	54.65	53.85	54.44
6369	NYSE	J	Wed, Sep 6, 2017	54.57	54.83	54.22	54.49
6368	NYSE	J	Tue, Sep 5, 2017	55.25	55.36	54.00	54.38
6367	NYSE	J	Fri, Sep 1, 2017	54.74	55.44	54.63	55.13
6366	NYSE	J	Thu, Aug 31, 2017	54.01	54.62	53.75	54.49
6365	NYSE	J	Wed, Aug 30, 2017	53.10	53.96	52.54	53.75
6364	NYSE	J	Tue, Aug 29, 2017	51.96	53.38	51.96	53.17
6363	NYSE	J	Mon, Aug 28, 2017	52.31	52.44	51.82	52.23
6362	NYSE	J	Fri, Aug 25, 2017	51.65	52.20	51.45	51.94
6361	NYSE	J	Thu, Aug 24, 2017	51.43	51.70	51.24	51.33
6360	NYSE	J	Wed, Aug 23, 2017	50.60	51.56	50.41	51.33
6359	NYSE	J	Tue, Aug 22, 2017	49.72	50.96	49.60	50.87
6358	NYSE	J	Mon, Aug 21, 2017	49.86	49.87	49.31	49.58
6357	NYSE	J	Fri, Aug 18, 2017	50.04	50.60	49.71	49.85
6356	NYSE	J	Thu, Aug 17, 2017	50.89	51.33	50.21	50.25
6355	NYSE	J	Wed, Aug 16, 2017	51.80	52.12	50.97	51.05
6354	NYSE	J	Tue, Aug 15, 2017	52.59	52.69	51.55	51.57
6353	NYSE	J	Mon, Aug 14, 2017	53.14	53.36	52.69	52.73
6352	NYSE	J	Fri, Aug 11, 2017	52.47	53.00	52.36	52.58
6351	NYSE	J	Thu, Aug 10, 2017	53.85	54.62	52.63	52.68
6350	NYSE	J	Wed, Aug 9, 2017	53.74	54.27	53.33	54.22
6349	NYSE	J	Tue, Aug 8, 2017	53.30	54.99	52.61	54.12
6348	NYSE	J	Mon, Aug 7, 2017	52.34	52.69	52.10	52.31
6347	NYSE	J	Fri, Aug 4, 2017	52.67	52.93	52.01	52.48
6346	NYSE	J	Thu, Aug 3, 2017	52.84	53.11	51.85	52.67
6345	NYSE	J	Wed, Aug 2, 2017	52.97	54.50	52.79	53.35
6344	NYSE	J	Tue, Aug 1, 2017	52.99	53.42	52.56	53.10
6343	NYSE	J	Mon, Jul 31, 2017	52.63	53.22	52.32	52.72
6342	NYSE	J	Fri, Jul 28, 2017	52.89	53.07	52.09	52.39
6341	NYSE	J	Thu, Jul 27, 2017	52.84	53.10	52.59	53.06
6340	NYSE	J	Wed, Jul 26, 2017	53.11	53.25	52.22	52.80
6339	NYSE	J	Tue, Jul 25, 2017	52.67	53.42	52.53	52.99
6338	NYSE	J	Mon, Jul 24, 2017	52.00	52.28	51.35	52.17
6337	NYSE	J	Fri, Jul 21, 2017	52.44	52.54	51.96	52.30
6336	NYSE	J	Thu, Jul 20, 2017	53.33	53.52	52.43	52.54
6335	NYSE	J	Wed, Jul 19, 2017	52.52	53.47	52.40	53.43
6334	NYSE	J	Tue, Jul 18, 2017	54.09	54.10	52.09	52.40
6333	NYSE	J	Mon, Jul 17, 2017	54.33	54.87	54.02	54.50
6332	NYSE	J	Fri, Jul 14, 2017	54.37	54.68	54.18	54.37
6331	NYSE	J	Thu, Jul 13, 2017	54.72	54.73	54.16	54.24
6330	NYSE	J	Wed, Jul 12, 2017	55.11	55.59	54.52	54.68
6329	NYSE	J	Tue, Jul 11, 2017	54.79	54.79	53.98	54.60
6328	NYSE	J	Mon, Jul 10, 2017	54.67	55.35	54.38	54.78
6327	NYSE	J	Fri, Jul 7, 2017	54.24	55.00	53.83	54.82
6326	NYSE	J	Thu, Jul 6, 2017	54.80	55.28	54.01	54.17
6325	NYSE	J	Wed, Jul 5, 2017	55.05	55.05	54.30	54.86
6324	NYSE	J	Mon, Jul 3, 2017	54.64	55.50	54.48	55.15
6323	NYSE	J	Fri, Jun 30, 2017	53.84	54.69	53.69	54.39
6322	NYSE	J	Thu, Jun 29, 2017	54.39	54.57	53.14	53.56
6321	NYSE	J	Wed, Jun 28, 2017	54.00	54.86	54.00	54.21
6320	NYSE	J	Tue, Jun 27, 2017	53.60	54.49	53.37	53.53
6319	NYSE	J	Mon, Jun 26, 2017	52.99	53.82	52.68	53.55
6318	NYSE	J	Fri, Jun 23, 2017	52.66	52.89	52.29	52.81
6317	NYSE	J	Thu, Jun 22, 2017	52.57	52.91	52.11	52.66
6316	NYSE	J	Wed, Jun 21, 2017	53.59	53.67	52.43	52.49
6315	NYSE	J	Tue, Jun 20, 2017	53.92	54.28	53.32	53.45
6314	NYSE	J	Mon, Jun 19, 2017	53.94	54.48	53.65	54.20
6313	NYSE	J	Fri, Jun 16, 2017	53.67	53.90	53.35	53.82
6312	NYSE	J	Thu, Jun 15, 2017	54.03	54.75	53.46	53.80
6311	NYSE	J	Wed, Jun 14, 2017	55.00	55.42	54.22	54.59
6310	NYSE	J	Tue, Jun 13, 2017	55.06	55.66	54.72	55.00
6309	NYSE	J	Mon, Jun 12, 2017	54.87	55.29	54.23	55.01
6308	NYSE	J	Fri, Jun 9, 2017	52.90	55.12	52.62	54.95
6307	NYSE	J	Thu, Jun 8, 2017	51.93	52.99	51.78	52.91
6306	NYSE	J	Wed, Jun 7, 2017	52.12	52.30	51.62	52.00
6305	NYSE	J	Tue, Jun 6, 2017	52.13	52.35	51.68	52.09
6304	NYSE	J	Mon, Jun 5, 2017	53.13	53.29	52.25	52.31
6303	NYSE	J	Fri, Jun 2, 2017	53.32	53.56	52.86	53.20
6302	NYSE	J	Thu, Jun 1, 2017	52.56	53.33	52.12	53.21
6301	NYSE	J	Wed, May 31, 2017	52.63	52.66	52.01	52.42
6300	NYSE	J	Tue, May 30, 2017	52.49	52.83	52.27	52.63
6299	NYSE	J	Fri, May 26, 2017	52.52	52.87	52.40	52.66
6298	NYSE	J	Thu, May 25, 2017	53.18	53.20	52.46	52.59
6297	NYSE	J	Wed, May 24, 2017	53.06	53.31	52.50	52.94
6296	NYSE	J	Tue, May 23, 2017	53.01	53.26	52.69	53.18
6295	NYSE	J	Mon, May 22, 2017	53.39	53.75	52.64	52.88
6294	NYSE	J	Fri, May 19, 2017	51.87	53.30	51.77	53.01
6293	NYSE	J	Thu, May 18, 2017	51.80	52.09	50.53	51.40
6292	NYSE	J	Wed, May 17, 2017	51.76	52.12	50.98	51.71
6291	NYSE	J	Tue, May 16, 2017	52.91	52.99	52.25	52.45
6290	NYSE	J	Mon, May 15, 2017	53.24	53.54	52.68	52.82
6289	NYSE	J	Fri, May 12, 2017	54.30	54.33	52.71	52.75
6288	NYSE	J	Thu, May 11, 2017	54.50	55.05	54.10	54.56
6287	NYSE	J	Wed, May 10, 2017	55.89	55.92	54.30	54.56
6286	NYSE	J	Tue, May 9, 2017	55.21	55.97	53.78	55.92
6285	NYSE	J	Mon, May 8, 2017	54.75	55.15	54.39	54.71
6284	NYSE	J	Fri, May 5, 2017	54.38	54.66	52.88	54.66
6283	NYSE	J	Thu, May 4, 2017	54.56	54.96	54.37	54.78
6282	NYSE	J	Wed, May 3, 2017	54.74	54.95	54.20	54.58
6281	NYSE	J	Tue, May 2, 2017	54.74	55.32	54.54	55.15
6280	NYSE	J	Mon, May 1, 2017	55.10	55.28	54.28	54.52
6279	NYSE	J	Fri, Apr 28, 2017	55.79	55.92	54.65	54.92
6278	NYSE	J	Thu, Apr 27, 2017	55.39	55.75	55.07	55.72
6277	NYSE	J	Wed, Apr 26, 2017	55.08	55.65	55.08	55.40
6276	NYSE	J	Tue, Apr 25, 2017	54.96	55.41	54.76	55.11
6275	NYSE	J	Mon, Apr 24, 2017	54.29	54.80	54.01	54.66
6274	NYSE	J	Fri, Apr 21, 2017	53.66	53.82	53.19	53.54
6273	NYSE	J	Thu, Apr 20, 2017	54.29	54.42	53.40	53.68
6272	NYSE	J	Wed, Apr 19, 2017	54.04	54.58	53.52	53.88
6271	NYSE	J	Tue, Apr 18, 2017	53.01	53.84	52.80	53.64
6270	NYSE	J	Mon, Apr 17, 2017	53.13	53.49	52.66	53.45
6269	NYSE	J	Thu, Apr 13, 2017	53.11	53.55	52.85	52.97
6268	NYSE	J	Wed, Apr 12, 2017	54.59	54.59	52.82	53.11
6267	NYSE	J	Tue, Apr 11, 2017	54.77	55.02	54.15	54.61
6266	NYSE	J	Mon, Apr 10, 2017	54.46	55.20	54.29	54.94
6265	NYSE	J	Fri, Apr 7, 2017	54.49	54.93	54.31	54.51
6264	NYSE	J	Thu, Apr 6, 2017	54.45	54.96	54.22	54.58
6263	NYSE	J	Wed, Apr 5, 2017	55.11	55.66	54.22	54.31
6262	NYSE	J	Tue, Apr 4, 2017	54.60	54.86	54.31	54.67
6261	NYSE	J	Mon, Apr 3, 2017	55.39	55.63	54.26	54.67
6260	NYSE	J	Fri, Mar 31, 2017	55.00	55.82	54.84	55.28
6259	NYSE	J	Thu, Mar 30, 2017	55.08	55.84	54.97	55.33
6258	NYSE	J	Wed, Mar 29, 2017	54.14	55.47	54.03	55.11
6257	NYSE	J	Tue, Mar 28, 2017	53.51	54.58	53.51	54.19
6256	NYSE	J	Mon, Mar 27, 2017	53.31	53.87	52.39	53.70
6255	NYSE	J	Fri, Mar 24, 2017	54.78	55.23	53.85	54.13
6254	NYSE	J	Thu, Mar 23, 2017	54.81	55.05	54.35	54.76
6253	NYSE	J	Wed, Mar 22, 2017	54.49	55.10	54.18	54.78
6252	NYSE	J	Tue, Mar 21, 2017	55.70	55.86	54.44	54.53
6251	NYSE	J	Mon, Mar 20, 2017	55.39	55.65	54.88	55.45
6250	NYSE	J	Fri, Mar 17, 2017	55.98	56.14	55.05	55.46
6249	NYSE	J	Thu, Mar 16, 2017	56.62	56.90	55.81	55.87
6248	NYSE	J	Wed, Mar 15, 2017	55.79	56.60	55.39	56.33
6247	NYSE	J	Tue, Mar 14, 2017	55.92	55.99	54.93	55.55
6246	NYSE	J	Mon, Mar 13, 2017	56.31	57.00	56.24	56.44
6245	NYSE	J	Fri, Mar 10, 2017	56.41	56.81	55.94	56.42
6244	NYSE	J	Thu, Mar 9, 2017	56.59	56.79	55.57	55.87
6243	NYSE	J	Wed, Mar 8, 2017	56.61	57.07	56.54	56.68
6242	NYSE	J	Tue, Mar 7, 2017	56.45	57.01	55.94	56.51
6241	NYSE	J	Mon, Mar 6, 2017	56.21	56.55	55.91	56.42
6240	NYSE	J	Fri, Mar 3, 2017	56.71	57.17	56.31	56.48
6239	NYSE	J	Thu, Mar 2, 2017	57.31	57.52	56.65	56.80
6238	NYSE	J	Wed, Mar 1, 2017	57.35	58.48	57.35	57.54
6237	NYSE	J	Tue, Feb 28, 2017	57.03	57.09	56.10	56.41
6236	NYSE	J	Mon, Feb 27, 2017	56.01	57.68	55.72	57.05
6235	NYSE	J	Fri, Feb 24, 2017	55.54	56.04	55.31	56.03
6234	NYSE	J	Thu, Feb 23, 2017	57.23	57.36	55.45	56.10
6233	NYSE	J	Wed, Feb 22, 2017	58.03	58.07	56.74	56.80
6232	NYSE	J	Tue, Feb 21, 2017	57.84	58.52	57.73	58.19
6231	NYSE	J	Fri, Feb 17, 2017	58.94	58.94	57.49	57.61
6230	NYSE	J	Thu, Feb 16, 2017	58.32	59.03	57.53	59.03
6229	NYSE	J	Wed, Feb 15, 2017	57.45	58.40	57.21	58.32
6228	NYSE	J	Tue, Feb 14, 2017	57.54	57.54	56.78	57.38
6227	NYSE	J	Mon, Feb 13, 2017	57.62	57.74	57.26	57.45
6226	NYSE	J	Fri, Feb 10, 2017	56.98	57.53	56.31	57.40
6225	NYSE	J	Thu, Feb 9, 2017	56.51	57.24	56.21	56.48
6224	NYSE	J	Wed, Feb 8, 2017	58.14	59.21	56.15	56.63
6223	NYSE	J	Tue, Feb 7, 2017	59.18	59.77	58.49	58.80
6222	NYSE	J	Mon, Feb 6, 2017	59.04	59.55	58.63	59.18
6221	NYSE	J	Fri, Feb 3, 2017	59.14	59.81	58.86	59.22
6220	NYSE	J	Thu, Feb 2, 2017	58.65	59.02	58.21	58.70
6219	NYSE	J	Wed, Feb 1, 2017	58.98	59.70	58.18	58.84
6218	NYSE	J	Tue, Jan 31, 2017	59.39	59.60	57.96	58.55
6217	NYSE	J	Mon, Jan 30, 2017	60.19	60.19	58.40	59.38
6216	NYSE	J	Fri, Jan 27, 2017	61.22	61.37	60.05	60.36
6215	NYSE	J	Thu, Jan 26, 2017	61.74	62.07	60.33	61.22
6214	NYSE	J	Wed, Jan 25, 2017	60.97	62.20	60.72	61.87
6213	NYSE	J	Tue, Jan 24, 2017	57.48	60.29	57.35	60.12
6212	NYSE	J	Mon, Jan 23, 2017	57.21	57.54	56.54	57.12
6211	NYSE	J	Fri, Jan 20, 2017	57.88	57.93	56.97	57.38
6210	NYSE	J	Thu, Jan 19, 2017	58.09	58.84	57.45	57.61
6209	NYSE	J	Wed, Jan 18, 2017	57.01	58.05	56.78	58.02
6208	NYSE	J	Tue, Jan 17, 2017	57.90	58.20	56.92	57.01
6207	NYSE	J	Fri, Jan 13, 2017	57.37	58.20	57.24	58.16
6206	NYSE	J	Thu, Jan 12, 2017	57.37	57.45	56.38	57.39
6205	NYSE	J	Wed, Jan 11, 2017	57.45	57.60	56.76	57.31
6204	NYSE	J	Tue, Jan 10, 2017	57.13	57.49	56.67	57.29
6203	NYSE	J	Mon, Jan 9, 2017	57.79	57.94	56.72	56.74
6202	NYSE	J	Fri, Jan 6, 2017	58.58	58.99	57.92	57.98
6201	NYSE	J	Thu, Jan 5, 2017	58.80	59.28	58.17	58.56
6200	NYSE	J	Wed, Jan 4, 2017	58.53	59.22	58.35	58.78
6199	NYSE	J	Tue, Jan 3, 2017	57.69	59.39	57.69	58.15
6198	NYSE	J	Fri, Dec 30, 2016	57.39	57.43	56.80	57.00
6197	NYSE	J	Thu, Dec 29, 2016	57.66	57.97	57.08	57.28
6196	NYSE	J	Wed, Dec 28, 2016	58.59	58.59	57.13	57.49
6195	NYSE	J	Tue, Dec 27, 2016	58.21	58.56	57.96	58.47
6194	NYSE	J	Fri, Dec 23, 2016	58.23	58.48	58.04	58.19
6193	NYSE	J	Thu, Dec 22, 2016	58.44	58.69	57.75	58.35
6192	NYSE	J	Wed, Dec 21, 2016	59.37	59.39	58.16	58.46
6191	NYSE	J	Tue, Dec 20, 2016	59.07	59.44	58.70	59.43
6190	NYSE	J	Mon, Dec 19, 2016	58.88	59.46	58.43	58.74
6189	NYSE	J	Fri, Dec 16, 2016	59.35	59.57	58.74	59.57
6188	NYSE	J	Thu, Dec 15, 2016	59.87	60.33	59.26	59.36
6187	NYSE	J	Wed, Dec 14, 2016	60.65	61.12	59.82	59.95
6186	NYSE	J	Tue, Dec 13, 2016	61.62	61.90	60.49	60.60
6185	NYSE	J	Mon, Dec 12, 2016	61.57	62.00	61.19	61.58
6184	NYSE	J	Fri, Dec 9, 2016	61.15	61.74	60.54	61.57
6183	NYSE	J	Thu, Dec 8, 2016	60.30	61.78	60.03	60.89
6182	NYSE	J	Wed, Dec 7, 2016	60.86	60.96	60.14	60.30
6181	NYSE	J	Tue, Dec 6, 2016	59.93	60.78	59.79	60.49
6180	NYSE	J	Mon, Dec 5, 2016	61.20	61.23	59.57	59.85
6179	NYSE	J	Fri, Dec 2, 2016	61.79	61.79	60.17	60.66
6178	NYSE	J	Thu, Dec 1, 2016	62.48	63.16	61.45	61.63
6177	NYSE	J	Wed, Nov 30, 2016	62.38	63.42	61.99	62.01
6176	NYSE	J	Tue, Nov 29, 2016	61.80	62.12	61.07	61.72
6175	NYSE	J	Mon, Nov 28, 2016	62.13	62.62	61.83	61.92
6174	NYSE	J	Fri, Nov 25, 2016	62.10	62.27	61.38	62.17
6173	NYSE	J	Wed, Nov 23, 2016	59.20	61.76	59.20	61.69
6172	NYSE	J	Tue, Nov 22, 2016	57.55	59.72	57.27	59.32
6171	NYSE	J	Mon, Nov 21, 2016	58.50	58.70	57.92	58.00
6170	NYSE	J	Fri, Nov 18, 2016	58.62	58.75	57.91	58.15
6169	NYSE	J	Thu, Nov 17, 2016	58.71	58.98	58.48	58.83
6168	NYSE	J	Wed, Nov 16, 2016	58.72	59.19	58.31	58.63
6167	NYSE	J	Tue, Nov 15, 2016	58.91	59.28	58.09	59.19
6166	NYSE	J	Mon, Nov 14, 2016	56.17	58.90	55.72	58.63
6165	NYSE	J	Fri, Nov 11, 2016	55.77	56.21	55.31	55.62
6164	NYSE	J	Thu, Nov 10, 2016	55.59	56.69	55.29	55.89
6163	NYSE	J	Wed, Nov 9, 2016	53.03	55.95	53.03	54.91
6162	NYSE	J	Tue, Nov 8, 2016	49.43	50.38	49.17	49.99
6161	NYSE	J	Mon, Nov 7, 2016	50.15	50.29	49.16	49.42
6160	NYSE	J	Fri, Nov 4, 2016	50.79	50.80	49.25	49.25
6159	NYSE	J	Thu, Nov 3, 2016	50.75	51.21	50.10	51.03
6158	NYSE	J	Wed, Nov 2, 2016	50.72	51.20	50.30	50.55
6157	NYSE	J	Tue, Nov 1, 2016	51.99	51.99	50.22	50.75
6156	NYSE	J	Mon, Oct 31, 2016	51.38	51.78	51.18	51.58
6155	NYSE	J	Fri, Oct 28, 2016	50.76	51.84	50.74	51.10
6154	NYSE	J	Thu, Oct 27, 2016	51.23	51.33	50.61	50.68
6153	NYSE	J	Wed, Oct 26, 2016	50.05	51.18	49.90	50.87
6152	NYSE	J	Tue, Oct 25, 2016	50.71	51.07	50.39	50.43
6151	NYSE	J	Mon, Oct 24, 2016	50.95	51.23	50.80	50.98
6150	NYSE	J	Fri, Oct 21, 2016	50.23	50.72	49.84	50.55
6149	NYSE	J	Thu, Oct 20, 2016	50.49	50.81	50.21	50.67
6148	NYSE	J	Wed, Oct 19, 2016	50.84	51.12	50.72	50.78
6147	NYSE	J	Tue, Oct 18, 2016	50.95	51.13	50.46	50.58
6146	NYSE	J	Mon, Oct 17, 2016	50.05	50.74	49.93	50.28
6145	NYSE	J	Fri, Oct 14, 2016	50.44	50.77	50.05	50.05
6144	NYSE	J	Thu, Oct 13, 2016	49.82	50.38	49.68	50.19
6143	NYSE	J	Wed, Oct 12, 2016	50.07	50.67	49.62	50.36
6142	NYSE	J	Tue, Oct 11, 2016	51.61	51.62	49.99	50.10
6141	NYSE	J	Mon, Oct 10, 2016	52.27	52.58	51.80	51.84
6140	NYSE	J	Fri, Oct 7, 2016	52.42	52.42	51.75	51.83
6139	NYSE	J	Thu, Oct 6, 2016	52.12	52.41	51.67	52.39
6138	NYSE	J	Wed, Oct 5, 2016	51.73	52.53	51.68	52.33
6137	NYSE	J	Tue, Oct 4, 2016	51.93	52.31	51.28	51.32
6136	NYSE	J	Mon, Oct 3, 2016	51.48	51.99	51.02	51.96
6135	NYSE	J	Fri, Sep 30, 2016	51.97	52.19	51.68	51.72
6134	NYSE	J	Thu, Sep 29, 2016	52.21	52.79	51.94	51.96
6133	NYSE	J	Wed, Sep 28, 2016	51.10	52.26	51.10	52.21
6132	NYSE	J	Tue, Sep 27, 2016	50.63	50.93	50.34	50.75
6131	NYSE	J	Mon, Sep 26, 2016	50.48	51.07	50.40	50.71
6130	NYSE	J	Fri, Sep 23, 2016	51.06	51.47	50.64	50.65
6129	NYSE	J	Thu, Sep 22, 2016	51.16	51.47	50.87	51.21
6128	NYSE	J	Wed, Sep 21, 2016	49.96	50.68	49.64	50.64
6127	NYSE	J	Tue, Sep 20, 2016	50.64	50.77	49.90	49.91
6126	NYSE	J	Mon, Sep 19, 2016	49.88	50.58	49.88	50.27
6125	NYSE	J	Fri, Sep 16, 2016	49.86	49.86	49.15	49.67
6124	NYSE	J	Thu, Sep 15, 2016	49.37	50.31	49.17	50.14
6123	NYSE	J	Wed, Sep 14, 2016	50.15	50.27	49.21	49.30
6122	NYSE	J	Tue, Sep 13, 2016	50.09	50.51	49.91	50.15
6121	NYSE	J	Mon, Sep 12, 2016	49.84	50.92	49.70	50.61
6120	NYSE	J	Fri, Sep 9, 2016	51.19	51.28	50.14	50.15
6119	NYSE	J	Thu, Sep 8, 2016	51.86	52.08	51.54	51.57
6118	NYSE	J	Wed, Sep 7, 2016	51.50	51.86	51.27	51.78
6117	NYSE	J	Tue, Sep 6, 2016	52.46	52.79	51.40	51.66
6116	NYSE	J	Fri, Sep 2, 2016	52.42	52.46	51.91	52.25
6115	NYSE	J	Thu, Sep 1, 2016	52.72	53.04	51.72	52.03
6114	NYSE	J	Wed, Aug 31, 2016	53.18	53.18	52.34	52.69
6113	NYSE	J	Tue, Aug 30, 2016	54.73	54.86	53.42	53.48
6112	NYSE	J	Mon, Aug 29, 2016	54.40	55.13	54.33	54.75
6111	NYSE	J	Fri, Aug 26, 2016	54.63	55.24	54.20	54.48
6110	NYSE	J	Thu, Aug 25, 2016	54.04	54.42	53.91	54.35
6109	NYSE	J	Wed, Aug 24, 2016	54.39	54.81	53.99	54.11
6108	NYSE	J	Tue, Aug 23, 2016	54.22	54.77	54.22	54.64
6107	NYSE	J	Mon, Aug 22, 2016	53.61	54.16	53.25	54.09
6106	NYSE	J	Fri, Aug 19, 2016	53.83	53.87	53.13	53.73
6105	NYSE	J	Thu, Aug 18, 2016	53.38	54.04	53.27	53.97
6104	NYSE	J	Wed, Aug 17, 2016	53.78	53.84	53.07	53.28
6103	NYSE	J	Tue, Aug 16, 2016	53.93	54.23	53.40	53.69
6102	NYSE	J	Mon, Aug 15, 2016	53.75	54.53	53.51	54.25
6101	NYSE	J	Fri, Aug 12, 2016	54.22	54.32	53.38	53.51
6100	NYSE	J	Thu, Aug 11, 2016	54.47	55.00	53.38	54.41
6099	NYSE	J	Wed, Aug 10, 2016	55.38	55.50	54.50	54.62
6098	NYSE	J	Tue, Aug 9, 2016	54.29	55.89	53.53	55.57
6097	NYSE	J	Mon, Aug 8, 2016	53.92	54.38	53.30	53.39
6096	NYSE	J	Fri, Aug 5, 2016	53.26	53.94	53.25	53.76
6095	NYSE	J	Thu, Aug 4, 2016	52.93	53.43	52.78	53.01
6094	NYSE	J	Wed, Aug 3, 2016	52.93	53.10	52.50	53.00
6093	NYSE	J	Tue, Aug 2, 2016	53.38	53.45	52.69	52.99
6092	NYSE	J	Mon, Aug 1, 2016	53.45	53.73	52.87	53.49
6091	NYSE	J	Fri, Jul 29, 2016	54.03	54.03	53.30	53.52
6090	NYSE	J	Thu, Jul 28, 2016	54.33	54.50	53.65	54.08
6089	NYSE	J	Wed, Jul 27, 2016	53.90	54.54	53.77	54.47
6088	NYSE	J	Tue, Jul 26, 2016	53.20	53.90	53.13	53.87
6087	NYSE	J	Mon, Jul 25, 2016	52.87	53.14	52.66	52.99
6086	NYSE	J	Fri, Jul 22, 2016	53.26	53.34	52.89	53.08
6085	NYSE	J	Thu, Jul 21, 2016	53.45	53.99	53.04	53.35
6084	NYSE	J	Wed, Jul 20, 2016	52.46	53.41	52.05	53.32
6083	NYSE	J	Tue, Jul 19, 2016	52.64	52.74	52.18	52.49
6082	NYSE	J	Mon, Jul 18, 2016	52.64	53.08	52.20	52.62
6081	NYSE	J	Fri, Jul 15, 2016	52.90	53.26	52.54	52.70
6080	NYSE	J	Thu, Jul 14, 2016	53.14	53.49	52.81	52.84
6079	NYSE	J	Wed, Jul 13, 2016	53.54	53.74	52.58	52.79
6078	NYSE	J	Tue, Jul 12, 2016	52.02	53.27	52.02	53.09
6077	NYSE	J	Mon, Jul 11, 2016	51.53	52.23	51.53	51.85
6076	NYSE	J	Fri, Jul 8, 2016	50.39	51.36	50.30	51.25
6075	NYSE	J	Thu, Jul 7, 2016	49.91	50.45	49.75	49.97
6074	NYSE	J	Wed, Jul 6, 2016	48.57	49.81	48.26	49.78
6073	NYSE	J	Tue, Jul 5, 2016	49.61	49.61	48.13	48.65
6072	NYSE	J	Fri, Jul 1, 2016	49.90	50.58	49.51	49.74
6071	NYSE	J	Thu, Jun 30, 2016	48.89	49.99	48.51	49.81
6070	NYSE	J	Wed, Jun 29, 2016	48.57	48.97	47.80	48.75
6069	NYSE	J	Tue, Jun 28, 2016	48.30	48.49	47.14	47.86
6068	NYSE	J	Mon, Jun 27, 2016	49.20	50.34	47.47	47.65
6067	NYSE	J	Fri, Jun 24, 2016	49.96	51.45	49.44	49.67
6066	NYSE	J	Thu, Jun 23, 2016	52.98	53.33	52.70	53.10
6065	NYSE	J	Wed, Jun 22, 2016	52.42	52.65	52.17	52.32
6064	NYSE	J	Tue, Jun 21, 2016	52.28	52.37	51.79	52.20
6063	NYSE	J	Mon, Jun 20, 2016	51.96	52.48	51.91	52.39
6062	NYSE	J	Fri, Jun 17, 2016	51.00	51.46	50.81	51.24
6061	NYSE	J	Thu, Jun 16, 2016	50.70	51.01	50.18	50.97
6060	NYSE	J	Wed, Jun 15, 2016	51.28	51.53	50.96	51.03
6059	NYSE	J	Tue, Jun 14, 2016	50.72	51.09	50.51	51.02
6058	NYSE	J	Mon, Jun 13, 2016	51.34	51.62	50.71	50.73
6057	NYSE	J	Fri, Jun 10, 2016	51.93	52.11	51.42	51.56
6056	NYSE	J	Thu, Jun 9, 2016	52.23	52.55	51.77	52.51
6055	NYSE	J	Wed, Jun 8, 2016	51.99	52.99	51.95	52.61
6054	NYSE	J	Tue, Jun 7, 2016	51.88	52.00	51.55	51.77
6053	NYSE	J	Mon, Jun 6, 2016	51.62	51.98	51.39	51.96
6052	NYSE	J	Fri, Jun 3, 2016	51.07	51.75	50.49	51.50
6051	NYSE	J	Thu, Jun 2, 2016	50.66	51.06	50.46	50.78
6050	NYSE	J	Wed, Jun 1, 2016	50.47	51.00	50.25	50.88
6049	NYSE	J	Tue, May 31, 2016	50.17	50.83	50.02	50.69
6048	NYSE	J	Fri, May 27, 2016	49.91	50.17	49.70	50.15
6047	NYSE	J	Thu, May 26, 2016	50.18	50.39	49.63	50.02
6046	NYSE	J	Wed, May 25, 2016	49.48	50.22	49.37	50.02
6045	NYSE	J	Tue, May 24, 2016	49.00	49.09	48.68	49.00
6044	NYSE	J	Mon, May 23, 2016	49.17	49.34	48.41	48.64
6043	NYSE	J	Fri, May 20, 2016	49.36	49.69	49.00	49.22
6042	NYSE	J	Thu, May 19, 2016	48.95	49.37	48.34	48.92
6041	NYSE	J	Wed, May 18, 2016	49.19	50.15	48.70	49.40
6040	NYSE	J	Tue, May 17, 2016	50.00	50.25	49.24	49.32
6039	NYSE	J	Mon, May 16, 2016	49.43	50.38	49.36	50.12
6038	NYSE	J	Fri, May 13, 2016	49.81	50.20	48.98	49.14
6037	NYSE	J	Thu, May 12, 2016	50.30	50.72	49.79	49.81
6036	NYSE	J	Wed, May 11, 2016	50.40	50.52	50.01	50.07
6035	NYSE	J	Tue, May 10, 2016	49.56	50.59	49.30	50.43
6034	NYSE	J	Mon, May 9, 2016	49.05	50.04	48.72	49.24
6033	NYSE	J	Fri, May 6, 2016	46.55	48.67	46.38	48.65
6032	NYSE	J	Thu, May 5, 2016	45.00	46.62	44.44	46.59
6031	NYSE	J	Wed, May 4, 2016	45.00	45.21	44.07	44.45
6030	NYSE	J	Tue, May 3, 2016	44.31	45.18	43.93	45.07
6029	NYSE	J	Mon, May 2, 2016	44.62	44.88	44.21	44.88
6028	NYSE	J	Fri, Apr 29, 2016	44.39	45.09	44.27	44.58
6027	NYSE	J	Thu, Apr 28, 2016	44.51	45.30	44.36	44.50
6026	NYSE	J	Wed, Apr 27, 2016	44.40	45.04	44.35	44.95
6025	NYSE	J	Tue, Apr 26, 2016	43.81	44.52	43.81	44.38
6024	NYSE	J	Mon, Apr 25, 2016	43.53	43.98	43.34	43.61
6023	NYSE	J	Fri, Apr 22, 2016	43.53	44.05	43.50	43.77
6022	NYSE	J	Thu, Apr 21, 2016	43.34	43.67	43.28	43.38
6021	NYSE	J	Wed, Apr 20, 2016	43.12	43.61	42.92	43.38
6020	NYSE	J	Tue, Apr 19, 2016	42.80	43.27	42.70	42.96
6019	NYSE	J	Mon, Apr 18, 2016	41.88	42.68	41.77	42.60
6018	NYSE	J	Fri, Apr 15, 2016	42.23	42.52	41.99	42.16
6017	NYSE	J	Thu, Apr 14, 2016	43.07	43.10	42.29	42.38
6016	NYSE	J	Wed, Apr 13, 2016	41.96	43.06	41.94	42.95
6015	NYSE	J	Tue, Apr 12, 2016	41.44	42.09	41.36	41.80
6014	NYSE	J	Mon, Apr 11, 2016	41.46	41.89	41.19	41.47
6013	NYSE	J	Fri, Apr 8, 2016	41.49	42.03	41.03	41.20
6012	NYSE	J	Thu, Apr 7, 2016	41.83	41.98	40.93	40.99
6011	NYSE	J	Wed, Apr 6, 2016	42.51	42.70	41.92	42.28
6010	NYSE	J	Tue, Apr 5, 2016	43.04	43.04	43.04	42.43
6009	NYSE	J	Mon, Apr 4, 2016	43.72	43.77	42.94	43.04
6008	NYSE	J	Fri, Apr 1, 2016	43.08	43.77	42.50	43.76
6007	NYSE	J	Thu, Mar 31, 2016	43.72	43.79	43.40	43.55
6006	NYSE	J	Wed, Mar 30, 2016	43.96	43.99	43.49	43.77
6005	NYSE	J	Tue, Mar 29, 2016	42.87	43.53	42.53	43.53
6004	NYSE	J	Mon, Mar 28, 2016	43.50	43.55	42.76	43.02
6003	NYSE	J	Thu, Mar 24, 2016	43.66	43.66	43.66	43.27
6002	NYSE	J	Wed, Mar 23, 2016	44.30	44.40	43.63	43.66
6001	NYSE	J	Tue, Mar 22, 2016	44.12	44.77	43.91	44.59
6000	NYSE	J	Mon, Mar 21, 2016	43.91	44.18	43.66	44.14
5999	NYSE	J	Fri, Mar 18, 2016	43.98	44.57	43.73	44.08
5998	NYSE	J	Thu, Mar 17, 2016	42.38	43.98	42.31	43.86
5997	NYSE	J	Wed, Mar 16, 2016	41.22	42.65	41.14	42.38
5996	NYSE	J	Tue, Mar 15, 2016	41.49	41.49	41.49	41.36
5995	NYSE	J	Mon, Mar 14, 2016	41.48	41.68	40.93	41.49
5994	NYSE	J	Fri, Mar 11, 2016	40.92	41.93	40.88	41.75
5993	NYSE	J	Thu, Mar 10, 2016	40.75	40.75	40.75	40.60
5992	NYSE	J	Wed, Mar 9, 2016	40.76	40.76	40.76	40.75
5991	NYSE	J	Tue, Mar 8, 2016	41.41	41.61	40.40	40.76
5990	NYSE	J	Mon, Mar 7, 2016	40.58	41.92	40.58	41.75
5989	NYSE	J	Fri, Mar 4, 2016	40.58	40.58	40.58	40.73
5988	NYSE	J	Thu, Mar 3, 2016	39.98	39.98	39.98	40.58
5987	NYSE	J	Wed, Mar 2, 2016	39.48	40.10	39.32	39.98
5986	NYSE	J	Tue, Mar 1, 2016	38.65	38.65	38.65	39.66
5985	NYSE	J	Mon, Feb 29, 2016	38.84	39.10	38.26	38.65
5984	NYSE	J	Fri, Feb 26, 2016	38.86	39.16	38.59	38.86
5983	NYSE	J	Thu, Feb 25, 2016	38.69	38.99	37.92	38.47
5982	NYSE	J	Wed, Feb 24, 2016	37.68	38.55	37.27	38.51
5981	NYSE	J	Tue, Feb 23, 2016	38.43	39.13	38.05	38.23
5980	NYSE	J	Mon, Feb 22, 2016	38.46	39.19	38.46	38.63
5979	NYSE	J	Fri, Feb 19, 2016	37.43	38.12	36.69	37.99
5978	NYSE	J	Thu, Feb 18, 2016	38.67	38.80	37.58	38.00
5977	NYSE	J	Wed, Feb 17, 2016	37.69	38.84	37.69	38.43
5976	NYSE	J	Tue, Feb 16, 2016	36.79	37.23	36.04	37.21
5975	NYSE	J	Fri, Feb 12, 2016	35.37	36.17	34.95	36.08
5974	NYSE	J	Thu, Feb 11, 2016	34.91	35.58	34.76	35.06
5973	NYSE	J	Wed, Feb 10, 2016	35.67	36.02	35.39	35.40
5972	NYSE	J	Tue, Feb 9, 2016	35.35	35.78	35.10	35.50
5971	NYSE	J	Mon, Feb 8, 2016	36.48	36.62	34.97	35.71
5970	NYSE	J	Fri, Feb 5, 2016	37.26	37.97	36.82	37.05
5969	NYSE	J	Thu, Feb 4, 2016	37.22	38.27	37.11	37.40
5968	NYSE	J	Wed, Feb 3, 2016	38.84	38.84	36.19	37.35
5967	NYSE	J	Tue, Feb 2, 2016	38.13	38.91	38.11	38.66
5966	NYSE	J	Mon, Feb 1, 2016	38.79	39.22	38.15	39.13
5965	NYSE	J	Fri, Jan 29, 2016	37.82	39.23	37.45	39.23
5964	NYSE	J	Thu, Jan 28, 2016	37.89	38.09	37.39	37.72
5963	NYSE	J	Wed, Jan 27, 2016	37.40	38.33	36.99	37.46
5962	NYSE	J	Tue, Jan 26, 2016	36.89	37.47	36.54	37.46
5961	NYSE	J	Mon, Jan 25, 2016	37.12	37.70	36.65	36.72
5960	NYSE	J	Fri, Jan 22, 2016	37.41	38.41	36.90	37.41
5959	NYSE	J	Thu, Jan 21, 2016	36.87	37.44	36.37	36.62
5958	NYSE	J	Wed, Jan 20, 2016	35.87	37.19	35.20	36.78
5957	NYSE	J	Tue, Jan 19, 2016	38.00	38.20	36.26	36.44
5956	NYSE	J	Fri, Jan 15, 2016	37.13	37.79	36.75	37.64
5955	NYSE	J	Thu, Jan 14, 2016	38.55	38.81	37.59	38.38
5954	NYSE	J	Wed, Jan 13, 2016	39.39	39.63	37.83	38.25
5953	NYSE	J	Tue, Jan 12, 2016	38.90	39.17	38.29	39.06
5952	NYSE	J	Mon, Jan 11, 2016	38.86	39.16	38.00	38.40
5951	NYSE	J	Fri, Jan 8, 2016	39.60	39.95	38.59	38.75
5950	NYSE	J	Thu, Jan 7, 2016	39.89	40.30	39.27	39.44
5949	NYSE	J	Wed, Jan 6, 2016	40.48	40.90	40.30	40.53
5948	NYSE	J	Tue, Jan 5, 2016	41.75	42.12	41.04	41.33
5947	NYSE	J	Mon, Jan 4, 2016	41.35	41.94	41.04	41.92
5946	NYSE	J	Thu, Dec 31, 2015	42.21	42.60	41.95	41.95
5945	NYSE	J	Wed, Dec 30, 2015	42.78	43.18	42.42	42.42
5944	NYSE	J	Tue, Dec 29, 2015	42.95	43.34	42.68	43.07
5943	NYSE	J	Mon, Dec 28, 2015	42.99	43.26	42.36	42.67
5942	NYSE	J	Thu, Dec 24, 2015	43.28	43.59	43.14	43.30
5941	NYSE	J	Wed, Dec 23, 2015	42.44	43.48	42.13	43.36
5940	NYSE	J	Tue, Dec 22, 2015	41.12	42.13	40.92	41.98
5939	NYSE	J	Mon, Dec 21, 2015	40.98	41.37	40.64	40.94
5938	NYSE	J	Fri, Dec 18, 2015	41.39	41.67	40.78	40.78
5937	NYSE	J	Thu, Dec 17, 2015	42.60	42.60	41.49	41.60
5936	NYSE	J	Wed, Dec 16, 2015	42.37	42.77	41.85	42.57
5935	NYSE	J	Tue, Dec 15, 2015	42.10	42.44	41.82	42.15
5934	NYSE	J	Mon, Dec 14, 2015	41.82	41.87	41.23	41.70
5933	NYSE	J	Fri, Dec 11, 2015	42.17	42.61	41.79	41.87
5932	NYSE	J	Thu, Dec 10, 2015	42.85	43.10	42.66	42.75
5931	NYSE	J	Wed, Dec 9, 2015	42.99	43.74	42.55	42.77
5930	NYSE	J	Tue, Dec 8, 2015	43.20	43.45	42.64	43.02
5929	NYSE	J	Mon, Dec 7, 2015	44.26	44.64	43.72	43.90
5928	NYSE	J	Fri, Dec 4, 2015	44.54	45.15	44.09	44.60
5927	NYSE	J	Thu, Dec 3, 2015	44.35	45.08	44.08	44.73
5926	NYSE	J	Wed, Dec 2, 2015	44.93	45.41	43.95	44.14
5925	NYSE	J	Tue, Dec 1, 2015	44.11	45.13	43.99	44.96
5924	NYSE	J	Mon, Nov 30, 2015	43.60	44.14	43.05	44.14
5923	NYSE	J	Fri, Nov 27, 2015	43.25	43.83	43.15	43.47
5922	NYSE	J	Wed, Nov 25, 2015	43.95	44.03	43.19	43.25
5921	NYSE	J	Tue, Nov 24, 2015	43.50	44.61	43.45	43.97
5920	NYSE	J	Mon, Nov 23, 2015	40.46	43.66	40.40	43.54
5919	NYSE	J	Fri, Nov 20, 2015	42.79	42.89	42.24	42.38
5918	NYSE	J	Thu, Nov 19, 2015	41.73	42.78	41.70	42.74
5917	NYSE	J	Wed, Nov 18, 2015	41.11	41.86	41.01	41.83
5916	NYSE	J	Tue, Nov 17, 2015	41.46	41.72	40.68	40.93
5915	NYSE	J	Mon, Nov 16, 2015	40.60	41.50	40.44	41.46
5914	NYSE	J	Fri, Nov 13, 2015	40.56	41.25	40.44	40.72
5913	NYSE	J	Thu, Nov 12, 2015	41.04	41.39	40.42	40.43
5912	NYSE	J	Wed, Nov 11, 2015	41.71	41.71	41.17	41.55
5911	NYSE	J	Tue, Nov 10, 2015	41.09	41.74	40.71	41.50
5910	NYSE	J	Mon, Nov 9, 2015	41.17	41.30	40.31	41.10
5909	NYSE	J	Fri, Nov 6, 2015	41.41	41.74	40.89	41.21
5908	NYSE	J	Thu, Nov 5, 2015	41.44	42.06	41.15	41.84
5907	NYSE	J	Wed, Nov 4, 2015	41.61	41.88	41.33	41.57
5906	NYSE	J	Tue, Nov 3, 2015	41.27	41.90	40.91	41.59
5905	NYSE	J	Mon, Nov 2, 2015	40.12	41.31	40.08	41.24
5904	NYSE	J	Fri, Oct 30, 2015	39.15	40.37	39.04	40.14
5903	NYSE	J	Thu, Oct 29, 2015	38.70	39.25	38.62	39.04
5902	NYSE	J	Wed, Oct 28, 2015	38.08	39.37	38.01	38.89
5901	NYSE	J	Tue, Oct 27, 2015	39.24	39.54	37.79	37.87
5900	NYSE	J	Mon, Oct 26, 2015	39.66	39.95	39.51	39.67
5899	NYSE	J	Fri, Oct 23, 2015	39.43	39.97	39.28	39.75
5898	NYSE	J	Thu, Oct 22, 2015	39.09	39.83	38.97	39.18
5897	NYSE	J	Wed, Oct 21, 2015	39.51	39.67	38.88	38.93
5896	NYSE	J	Tue, Oct 20, 2015	38.84	40.03	38.83	39.34
5895	NYSE	J	Mon, Oct 19, 2015	38.95	39.50	38.89	39.07
5894	NYSE	J	Fri, Oct 16, 2015	40.47	40.69	38.79	39.32
5893	NYSE	J	Thu, Oct 15, 2015	40.67	40.85	39.67	40.57
5892	NYSE	J	Wed, Oct 14, 2015	40.74	41.21	40.51	40.65
5891	NYSE	J	Tue, Oct 13, 2015	40.64	41.44	40.62	40.88
5890	NYSE	J	Mon, Oct 12, 2015	41.37	41.47	40.62	40.91
5889	NYSE	J	Fri, Oct 9, 2015	41.37	41.81	40.95	41.35
5888	NYSE	J	Thu, Oct 8, 2015	40.23	41.40	40.16	41.26
5887	NYSE	J	Wed, Oct 7, 2015	40.05	41.12	39.70	40.39
5886	NYSE	J	Tue, Oct 6, 2015	39.25	40.32	39.02	39.76
5885	NYSE	J	Mon, Oct 5, 2015	37.85	39.43	37.51	39.33
5884	NYSE	J	Fri, Oct 2, 2015	36.33	37.41	36.05	37.40
5883	NYSE	J	Thu, Oct 1, 2015	37.61	37.71	36.60	36.76
5882	NYSE	J	Wed, Sep 30, 2015	37.65	37.95	36.87	37.43
5881	NYSE	J	Tue, Sep 29, 2015	36.67	37.37	36.55	37.31
5880	NYSE	J	Mon, Sep 28, 2015	37.02	37.30	36.47	36.65
5879	NYSE	J	Fri, Sep 25, 2015	37.70	37.72	37.21	37.36
5878	NYSE	J	Thu, Sep 24, 2015	36.69	37.60	36.27	37.35
5877	NYSE	J	Wed, Sep 23, 2015	37.56	37.64	36.90	37.00
5876	NYSE	J	Tue, Sep 22, 2015	37.39	37.50	37.05	37.41
5875	NYSE	J	Mon, Sep 21, 2015	38.15	38.20	37.69	37.98
5874	NYSE	J	Fri, Sep 18, 2015	38.74	38.75	37.74	37.89
5873	NYSE	J	Thu, Sep 17, 2015	39.24	39.92	39.11	39.20
5872	NYSE	J	Wed, Sep 16, 2015	39.31	39.67	39.18	39.27
5871	NYSE	J	Tue, Sep 15, 2015	39.65	39.65	39.15	39.20
5870	NYSE	J	Mon, Sep 14, 2015	39.99	40.03	39.18	39.25
5869	NYSE	J	Fri, Sep 11, 2015	39.63	40.19	39.52	40.19
5868	NYSE	J	Thu, Sep 10, 2015	39.81	40.05	39.12	39.84
5867	NYSE	J	Wed, Sep 9, 2015	40.47	40.77	39.70	39.79
5866	NYSE	J	Tue, Sep 8, 2015	40.15	40.32	39.89	40.07
5865	NYSE	J	Fri, Sep 4, 2015	39.77	40.09	39.28	39.43
5864	NYSE	J	Thu, Sep 3, 2015	40.07	40.85	39.91	40.34
5863	NYSE	J	Wed, Sep 2, 2015	40.02	40.07	39.27	39.97
5862	NYSE	J	Tue, Sep 1, 2015	39.48	40.07	39.24	39.48
5861	NYSE	J	Mon, Aug 31, 2015	39.67	40.74	39.51	40.41
5860	NYSE	J	Fri, Aug 28, 2015	39.24	40.30	39.20	39.96
5859	NYSE	J	Thu, Aug 27, 2015	38.12	39.56	38.04	39.40
5858	NYSE	J	Wed, Aug 26, 2015	38.00	38.01	36.82	37.59
5857	NYSE	J	Tue, Aug 25, 2015	39.43	39.43	37.05	37.05
5856	NYSE	J	Mon, Aug 24, 2015	38.50	39.82	38.01	38.26
5855	NYSE	J	Fri, Aug 21, 2015	41.36	41.63	40.28	40.31
5854	NYSE	J	Thu, Aug 20, 2015	42.79	42.81	41.75	41.75
5853	NYSE	J	Wed, Aug 19, 2015	43.00	43.58	42.81	43.04
5852	NYSE	J	Tue, Aug 18, 2015	43.72	43.80	42.94	43.36
5851	NYSE	J	Mon, Aug 17, 2015	43.87	44.11	43.49	43.94
5850	NYSE	J	Fri, Aug 14, 2015	43.83	44.52	43.79	44.16
5849	NYSE	J	Thu, Aug 13, 2015	43.84	44.21	43.59	43.79
5848	NYSE	J	Wed, Aug 12, 2015	43.83	44.36	43.39	44.16
5847	NYSE	J	Tue, Aug 11, 2015	44.10	44.56	43.59	44.34
5846	NYSE	J	Mon, Aug 10, 2015	43.63	44.64	43.40	44.60
5845	NYSE	J	Fri, Aug 7, 2015	43.27	43.69	43.16	43.23
5844	NYSE	J	Thu, Aug 6, 2015	42.74	43.65	42.58	43.49
5843	NYSE	J	Wed, Aug 5, 2015	43.20	43.55	42.58	42.63
5842	NYSE	J	Tue, Aug 4, 2015	42.74	43.00	42.38	42.42
5841	NYSE	J	Mon, Aug 3, 2015	41.90	42.57	41.57	42.55
5840	NYSE	J	Fri, Jul 31, 2015	43.05	43.27	41.65	42.12
5839	NYSE	J	Thu, Jul 30, 2015	42.58	43.00	42.38	42.91
5838	NYSE	J	Wed, Jul 29, 2015	41.90	43.02	41.69	42.69
5837	NYSE	J	Tue, Jul 28, 2015	39.49	41.89	39.37	41.69
5836	NYSE	J	Mon, Jul 27, 2015	39.07	39.72	38.88	39.60
5835	NYSE	J	Fri, Jul 24, 2015	40.31	40.42	39.24	39.56
5834	NYSE	J	Thu, Jul 23, 2015	40.82	41.08	40.26	40.29
5833	NYSE	J	Wed, Jul 22, 2015	40.59	41.04	40.54	40.76
5832	NYSE	J	Tue, Jul 21, 2015	40.22	40.98	40.22	40.78
5831	NYSE	J	Mon, Jul 20, 2015	39.93	40.30	39.63	40.25
5830	NYSE	J	Fri, Jul 17, 2015	40.53	40.70	39.63	39.98
5829	NYSE	J	Thu, Jul 16, 2015	40.50	40.68	40.23	40.45
5828	NYSE	J	Wed, Jul 15, 2015	40.99	41.24	40.09	40.19
5827	NYSE	J	Tue, Jul 14, 2015	40.74	41.53	40.71	41.30
5826	NYSE	J	Mon, Jul 13, 2015	40.38	41.01	40.35	40.83
5825	NYSE	J	Fri, Jul 10, 2015	40.30	40.43	39.83	40.15
5824	NYSE	J	Thu, Jul 9, 2015	40.42	41.55	39.77	39.84
5823	NYSE	J	Wed, Jul 8, 2015	39.68	40.18	39.59	39.86
5822	NYSE	J	Tue, Jul 7, 2015	39.86	40.13	39.27	40.05
5821	NYSE	J	Mon, Jul 6, 2015	39.83	40.33	39.69	39.92
5820	NYSE	J	Thu, Jul 2, 2015	40.75	41.00	40.25	40.42
5819	NYSE	J	Wed, Jul 1, 2015	41.03	41.20	40.32	40.64
5818	NYSE	J	Tue, Jun 30, 2015	41.12	41.28	40.52	40.62
5817	NYSE	J	Mon, Jun 29, 2015	41.77	42.19	40.51	40.65
5816	NYSE	J	Fri, Jun 26, 2015	42.50	42.73	42.14	42.23
5815	NYSE	J	Thu, Jun 25, 2015	43.06	43.24	42.41	42.50
5814	NYSE	J	Wed, Jun 24, 2015	43.78	44.07	43.02	43.03
5813	NYSE	J	Tue, Jun 23, 2015	43.76	44.02	43.56	43.86
5812	NYSE	J	Mon, Jun 22, 2015	43.82	44.10	43.57	43.76
5811	NYSE	J	Fri, Jun 19, 2015	43.12	43.70	43.06	43.54
5810	NYSE	J	Thu, Jun 18, 2015	42.94	43.32	42.71	43.19
5809	NYSE	J	Wed, Jun 17, 2015	42.85	43.17	42.50	42.79
5808	NYSE	J	Tue, Jun 16, 2015	42.29	42.73	42.18	42.68
5807	NYSE	J	Mon, Jun 15, 2015	42.68	42.85	42.21	42.30
5806	NYSE	J	Fri, Jun 12, 2015	43.10	43.37	42.81	43.11
5805	NYSE	J	Thu, Jun 11, 2015	43.62	43.76	43.37	43.45
5804	NYSE	J	Wed, Jun 10, 2015	43.30	43.72	43.18	43.67
5803	NYSE	J	Tue, Jun 9, 2015	42.91	43.42	42.60	42.94
5802	NYSE	J	Mon, Jun 8, 2015	43.35	43.53	42.56	42.65
5801	NYSE	J	Fri, Jun 5, 2015	43.05	43.72	42.92	43.64
5800	NYSE	J	Thu, Jun 4, 2015	43.88	43.88	43.10	43.16
5799	NYSE	J	Wed, Jun 3, 2015	43.72	44.56	43.63	44.25
5798	NYSE	J	Tue, Jun 2, 2015	43.19	43.91	43.04	43.66
5797	NYSE	J	Mon, Jun 1, 2015	43.38	43.79	43.12	43.45
5796	NYSE	J	Fri, May 29, 2015	43.40	43.62	43.02	43.26
5795	NYSE	J	Thu, May 28, 2015	43.34	43.59	43.03	43.34
5794	NYSE	J	Wed, May 27, 2015	43.20	43.60	42.84	43.56
5793	NYSE	J	Tue, May 26, 2015	43.33	43.50	42.84	43.05
5792	NYSE	J	Fri, May 22, 2015	44.11	44.46	43.55	43.57
5791	NYSE	J	Thu, May 21, 2015	44.24	44.66	44.11	44.32
5790	NYSE	J	Wed, May 20, 2015	43.83	44.24	43.61	44.17
5789	NYSE	J	Tue, May 19, 2015	44.13	44.21	43.37	43.74
5788	NYSE	J	Mon, May 18, 2015	43.94	44.32	43.59	44.26
5787	NYSE	J	Fri, May 15, 2015	44.26	44.30	43.78	44.00
5786	NYSE	J	Thu, May 14, 2015	44.32	44.52	43.75	44.29
5785	NYSE	J	Wed, May 13, 2015	43.67	44.25	43.55	44.03
5784	NYSE	J	Tue, May 12, 2015	43.66	43.99	43.31	43.53
5783	NYSE	J	Mon, May 11, 2015	43.66	44.10	43.48	43.79
5782	NYSE	J	Fri, May 8, 2015	43.79	44.12	43.42	43.75
5781	NYSE	J	Thu, May 7, 2015	43.00	43.41	42.89	43.29
5780	NYSE	J	Wed, May 6, 2015	43.14	43.40	42.50	42.95
5779	NYSE	J	Tue, May 5, 2015	43.02	43.67	42.64	42.80
5778	NYSE	J	Mon, May 4, 2015	42.87	43.51	42.68	42.89
5777	NYSE	J	Fri, May 1, 2015	42.75	43.37	42.67	42.75
5776	NYSE	J	Thu, Apr 30, 2015	43.70	44.19	42.75	42.86
5775	NYSE	J	Wed, Apr 29, 2015	43.57	44.45	43.31	44.15
5774	NYSE	J	Tue, Apr 28, 2015	42.73	44.14	41.68	44.00
5773	NYSE	J	Mon, Apr 27, 2015	46.39	47.13	46.39	46.66
5772	NYSE	J	Fri, Apr 24, 2015	46.84	47.04	45.87	46.31
5771	NYSE	J	Thu, Apr 23, 2015	46.99	47.43	46.65	47.16
5770	NYSE	J	Wed, Apr 22, 2015	47.15	47.18	46.48	46.95
5769	NYSE	J	Tue, Apr 21, 2015	47.48	47.48	46.91	47.12
5768	NYSE	J	Mon, Apr 20, 2015	47.70	47.86	47.34	47.39
5767	NYSE	J	Fri, Apr 17, 2015	47.29	47.59	47.00	47.46
5766	NYSE	J	Thu, Apr 16, 2015	48.04	48.08	47.46	47.76
5765	NYSE	J	Wed, Apr 15, 2015	46.95	48.25	46.73	48.21
5764	NYSE	J	Tue, Apr 14, 2015	46.33	46.85	46.06	46.80
5763	NYSE	J	Mon, Apr 13, 2015	46.15	46.69	45.30	46.42
5762	NYSE	J	Fri, Apr 10, 2015	46.00	46.65	45.82	46.60
5761	NYSE	J	Thu, Apr 9, 2015	45.25	46.01	45.00	45.90
5760	NYSE	J	Wed, Apr 8, 2015	44.97	45.27	44.70	45.25
5759	NYSE	J	Tue, Apr 7, 2015	45.18	45.26	44.71	44.95
5758	NYSE	J	Mon, Apr 6, 2015	44.14	45.53	44.14	45.25
5757	NYSE	J	Thu, Apr 2, 2015	44.30	45.08	44.01	44.28
5756	NYSE	J	Wed, Apr 1, 2015	45.19	45.23	44.19	44.31
5755	NYSE	J	Tue, Mar 31, 2015	44.65	45.32	44.49	45.16
5754	NYSE	J	Mon, Mar 30, 2015	44.54	45.03	44.21	44.96
5753	NYSE	J	Fri, Mar 27, 2015	44.76	44.87	44.01	44.28
5752	NYSE	J	Thu, Mar 26, 2015	44.92	45.31	44.58	44.96
5751	NYSE	J	Wed, Mar 25, 2015	45.35	45.43	44.70	44.95
5750	NYSE	J	Tue, Mar 24, 2015	45.01	45.16	44.48	45.11
5749	NYSE	J	Mon, Mar 23, 2015	44.81	45.08	44.58	44.96
5748	NYSE	J	Fri, Mar 20, 2015	44.22	44.86	44.01	44.80
5747	NYSE	J	Thu, Mar 19, 2015	44.23	44.32	43.49	43.99
5746	NYSE	J	Wed, Mar 18, 2015	43.18	44.65	42.94	44.63
5745	NYSE	J	Tue, Mar 17, 2015	43.36	43.74	43.06	43.49
5744	NYSE	J	Mon, Mar 16, 2015	43.23	43.67	42.89	43.66
5743	NYSE	J	Fri, Mar 13, 2015	43.42	43.57	42.75	43.22
5742	NYSE	J	Thu, Mar 12, 2015	43.13	43.69	42.76	43.63
5741	NYSE	J	Wed, Mar 11, 2015	43.34	43.34	42.64	43.04
5740	NYSE	J	Tue, Mar 10, 2015	42.82	43.65	42.74	43.35
5739	NYSE	J	Mon, Mar 9, 2015	43.08	43.34	42.87	43.26
5738	NYSE	J	Fri, Mar 6, 2015	43.40	44.05	42.92	43.09
5737	NYSE	J	Thu, Mar 5, 2015	43.96	44.03	43.45	43.85
5736	NYSE	J	Wed, Mar 4, 2015	43.75	43.89	43.14	43.78
5735	NYSE	J	Tue, Mar 3, 2015	44.11	44.25	43.85	43.99
5734	NYSE	J	Mon, Mar 2, 2015	44.33	44.49	43.64	44.19
5733	NYSE	J	Fri, Feb 27, 2015	44.55	44.86	44.16	44.34
5732	NYSE	J	Thu, Feb 26, 2015	44.72	44.81	44.37	44.54
5731	NYSE	J	Wed, Feb 25, 2015	44.64	44.88	44.50	44.75
5730	NYSE	J	Tue, Feb 24, 2015	44.31	44.71	44.15	44.51
5729	NYSE	J	Mon, Feb 23, 2015	44.43	44.43	43.78	44.20
5728	NYSE	J	Fri, Feb 20, 2015	43.61	44.45	43.23	44.44
5727	NYSE	J	Thu, Feb 19, 2015	43.53	43.89	43.19	43.81
5726	NYSE	J	Wed, Feb 18, 2015	43.23	43.98	43.17	43.82
5725	NYSE	J	Tue, Feb 17, 2015	43.23	43.26	42.67	43.25
5724	NYSE	J	Fri, Feb 13, 2015	42.85	43.33	42.77	43.27
5723	NYSE	J	Thu, Feb 12, 2015	42.18	42.58	42.13	42.56
5722	NYSE	J	Wed, Feb 11, 2015	41.21	42.08	41.13	41.94
5721	NYSE	J	Tue, Feb 10, 2015	41.60	41.69	40.82	41.46
5720	NYSE	J	Mon, Feb 9, 2015	40.82	41.59	40.82	41.44
5719	NYSE	J	Fri, Feb 6, 2015	40.98	41.23	40.64	40.91
5718	NYSE	J	Thu, Feb 5, 2015	40.11	41.01	39.95	40.87
5717	NYSE	J	Wed, Feb 4, 2015	40.79	40.79	39.40	39.80
5716	NYSE	J	Tue, Feb 3, 2015	40.50	41.62	40.48	41.12
5715	NYSE	J	Mon, Feb 2, 2015	38.40	40.02	38.22	39.85
5714	NYSE	J	Fri, Jan 30, 2015	38.27	38.47	37.87	38.10
5713	NYSE	J	Thu, Jan 29, 2015	39.53	39.99	38.14	38.75
5712	NYSE	J	Wed, Jan 28, 2015	39.24	39.33	38.32	38.36
5711	NYSE	J	Tue, Jan 27, 2015	39.28	39.66	38.63	39.12
5710	NYSE	J	Mon, Jan 26, 2015	39.80	40.09	39.24	39.97
5709	NYSE	J	Fri, Jan 23, 2015	39.44	40.03	39.20	39.79
5708	NYSE	J	Thu, Jan 22, 2015	39.72	39.83	39.19	39.60
5707	NYSE	J	Wed, Jan 21, 2015	38.88	39.67	38.88	39.58
5706	NYSE	J	Tue, Jan 20, 2015	38.94	39.19	38.67	38.97
5705	NYSE	J	Fri, Jan 16, 2015	38.36	39.07	38.14	38.95
5704	NYSE	J	Thu, Jan 15, 2015	40.24	40.53	38.51	38.56
5703	NYSE	J	Wed, Jan 14, 2015	39.55	40.06	39.03	39.89
5702	NYSE	J	Tue, Jan 13, 2015	41.03	41.21	39.91	40.26
5701	NYSE	J	Mon, Jan 12, 2015	41.88	41.99	40.60	40.76
5700	NYSE	J	Fri, Jan 9, 2015	43.15	43.41	41.90	42.03
5699	NYSE	J	Thu, Jan 8, 2015	42.09	43.20	41.75	43.19
5698	NYSE	J	Wed, Jan 7, 2015	42.56	42.90	41.53	41.69
5697	NYSE	J	Tue, Jan 6, 2015	42.99	43.02	41.72	42.25
5696	NYSE	J	Mon, Jan 5, 2015	44.12	44.17	42.76	43.03
5695	NYSE	J	Fri, Jan 2, 2015	44.81	45.03	44.06	44.64
5694	NYSE	J	Wed, Dec 31, 2014	45.25	45.35	44.59	44.69
5693	NYSE	J	Tue, Dec 30, 2014	44.75	45.36	44.52	45.16
5692	NYSE	J	Mon, Dec 29, 2014	44.49	45.49	44.37	45.04
5691	NYSE	J	Fri, Dec 26, 2014	44.69	44.99	44.39	44.56
5690	NYSE	J	Wed, Dec 24, 2014	44.50	44.73	44.15	44.46
5689	NYSE	J	Tue, Dec 23, 2014	43.73	44.84	43.55	44.52
5688	NYSE	J	Mon, Dec 22, 2014	43.33	43.81	43.19	43.52
5687	NYSE	J	Fri, Dec 19, 2014	42.40	43.33	42.20	43.25
5686	NYSE	J	Thu, Dec 18, 2014	41.82	42.25	41.44	42.24
5685	NYSE	J	Wed, Dec 17, 2014	40.15	41.10	39.83	41.08
5684	NYSE	J	Tue, Dec 16, 2014	39.99	40.84	39.78	40.18
5683	NYSE	J	Mon, Dec 15, 2014	41.21	41.71	40.20	40.39
5682	NYSE	J	Fri, Dec 12, 2014	42.03	42.40	41.01	41.01
5681	NYSE	J	Thu, Dec 11, 2014	42.40	42.75	42.00	42.52
5680	NYSE	J	Wed, Dec 10, 2014	44.05	44.09	42.06	42.22
5679	NYSE	J	Tue, Dec 9, 2014	44.49	44.69	44.09	44.40
5678	NYSE	J	Mon, Dec 8, 2014	46.14	46.15	44.87	44.93
5677	NYSE	J	Fri, Dec 5, 2014	46.30	46.83	46.00	46.31
5676	NYSE	J	Thu, Dec 4, 2014	46.56	46.61	45.90	46.31
5675	NYSE	J	Wed, Dec 3, 2014	46.95	47.96	46.73	46.79
5674	NYSE	J	Tue, Dec 2, 2014	45.50	46.61	45.50	46.58
5673	NYSE	J	Mon, Dec 1, 2014	46.25	46.42	45.28	45.97
5672	NYSE	J	Fri, Nov 28, 2014	47.01	47.06	45.90	46.45
5671	NYSE	J	Wed, Nov 26, 2014	48.25	48.46	47.42	47.47
5670	NYSE	J	Tue, Nov 25, 2014	47.73	48.66	47.60	48.33
5669	NYSE	J	Mon, Nov 24, 2014	48.25	48.38	47.12	47.51
5668	NYSE	J	Fri, Nov 21, 2014	49.47	49.90	48.91	49.08
5667	NYSE	J	Thu, Nov 20, 2014	47.00	49.26	46.95	48.75
5666	NYSE	J	Wed, Nov 19, 2014	47.35	47.60	47.06	47.20
5665	NYSE	J	Tue, Nov 18, 2014	47.28	48.39	46.72	47.70
5664	NYSE	J	Mon, Nov 17, 2014	47.54	47.54	46.94	47.23
5663	NYSE	J	Fri, Nov 14, 2014	47.36	48.07	47.21	47.69
5662	NYSE	J	Thu, Nov 13, 2014	48.21	48.47	47.88	47.84
5661	NYSE	J	Wed, Nov 12, 2014	47.41	48.50	47.40	48.40
5660	NYSE	J	Tue, Nov 11, 2014	47.51	47.81	47.29	47.58
5659	NYSE	J	Mon, Nov 10, 2014	48.07	48.54	47.33	47.62
5658	NYSE	J	Fri, Nov 7, 2014	48.02	48.49	47.87	48.26
5657	NYSE	J	Thu, Nov 6, 2014	48.06	48.41	47.69	47.92
5656	NYSE	J	Wed, Nov 5, 2014	47.27	48.15	46.82	47.93
5655	NYSE	J	Tue, Nov 4, 2014	46.92	47.27	46.49	46.84
5654	NYSE	J	Mon, Nov 3, 2014	47.43	47.61	46.99	47.07
5653	NYSE	J	Fri, Oct 31, 2014	47.68	48.04	47.25	47.45
5652	NYSE	J	Thu, Oct 30, 2014	46.98	47.60	46.50	47.15
5651	NYSE	J	Wed, Oct 29, 2014	47.39	47.54	46.75	47.19
5650	NYSE	J	Tue, Oct 28, 2014	47.18	47.51	46.89	47.40
5649	NYSE	J	Mon, Oct 27, 2014	47.14	47.46	46.63	47.03
5648	NYSE	J	Fri, Oct 24, 2014	47.24	47.41	46.61	47.36
5647	NYSE	J	Thu, Oct 23, 2014	46.03	47.70	46.03	47.31
5646	NYSE	J	Wed, Oct 22, 2014	46.69	46.86	45.71	45.71
5645	NYSE	J	Tue, Oct 21, 2014	45.55	46.82	45.47	46.64
5644	NYSE	J	Mon, Oct 20, 2014	45.74	46.10	45.27	45.40
5643	NYSE	J	Fri, Oct 17, 2014	45.79	46.14	45.46	45.96
5642	NYSE	J	Thu, Oct 16, 2014	45.86	46.72	45.04	45.23
5641	NYSE	J	Wed, Oct 15, 2014	45.88	46.98	45.13	46.72
5640	NYSE	J	Tue, Oct 14, 2014	46.65	47.64	46.26	46.70
5639	NYSE	J	Mon, Oct 13, 2014	46.79	47.45	46.22	46.25
5638	NYSE	J	Fri, Oct 10, 2014	47.23	47.56	46.40	46.71
5637	NYSE	J	Thu, Oct 9, 2014	47.90	48.10	47.09	47.25
5636	NYSE	J	Wed, Oct 8, 2014	47.14	48.03	46.76	48.01
5635	NYSE	J	Tue, Oct 7, 2014	47.01	47.72	47.01	47.16
5634	NYSE	J	Mon, Oct 6, 2014	47.36	47.94	46.99	47.34
5633	NYSE	J	Fri, Oct 3, 2014	47.06	47.58	47.02	47.25
5632	NYSE	J	Thu, Oct 2, 2014	47.20	47.48	46.24	46.88
5631	NYSE	J	Wed, Oct 1, 2014	48.81	48.81	47.26	47.35
5630	NYSE	J	Tue, Sep 30, 2014	49.37	49.84	48.59	48.82
5629	NYSE	J	Mon, Sep 29, 2014	49.39	49.94	49.25	49.32
5628	NYSE	J	Fri, Sep 26, 2014	49.42	49.82	49.13	49.68
5627	NYSE	J	Thu, Sep 25, 2014	50.19	50.37	49.36	49.52
5626	NYSE	J	Wed, Sep 24, 2014	50.96	51.00	50.18	50.34
5625	NYSE	J	Tue, Sep 23, 2014	51.57	51.59	50.86	51.02
5624	NYSE	J	Mon, Sep 22, 2014	52.43	52.45	51.59	52.15
5623	NYSE	J	Fri, Sep 19, 2014	53.36	53.45	52.43	52.52
5622	NYSE	J	Thu, Sep 18, 2014	52.85	53.09	52.60	53.03
5621	NYSE	J	Wed, Sep 17, 2014	53.44	53.81	52.73	52.77
5620	NYSE	J	Tue, Sep 16, 2014	53.16	53.70	52.85	53.40
5619	NYSE	J	Mon, Sep 15, 2014	53.32	53.52	52.85	53.23
5618	NYSE	J	Fri, Sep 12, 2014	53.51	53.77	53.19	53.46
5617	NYSE	J	Thu, Sep 11, 2014	53.26	53.70	53.13	53.65
5616	NYSE	J	Wed, Sep 10, 2014	53.46	53.60	52.85	53.42
5615	NYSE	J	Tue, Sep 9, 2014	53.95	53.95	53.34	53.54
5614	NYSE	J	Mon, Sep 8, 2014	53.26	53.85	53.15	53.78
5613	NYSE	J	Fri, Sep 5, 2014	52.82	53.33	52.39	53.31
5612	NYSE	J	Thu, Sep 4, 2014	53.33	53.60	52.75	52.89
5611	NYSE	J	Wed, Sep 3, 2014	53.76	53.90	53.21	53.30
5610	NYSE	J	Tue, Sep 2, 2014	54.07	54.70	53.27	53.62
5609	NYSE	J	Fri, Aug 29, 2014	54.35	54.49	53.45	53.91
5608	NYSE	J	Thu, Aug 28, 2014	54.26	54.55	53.92	54.31
5607	NYSE	J	Wed, Aug 27, 2014	54.56	54.74	54.21	54.42
5606	NYSE	J	Tue, Aug 26, 2014	54.44	54.70	54.28	54.57
5605	NYSE	J	Mon, Aug 25, 2014	54.13	54.38	53.82	54.30
5604	NYSE	J	Fri, Aug 22, 2014	54.19	54.19	53.76	53.89
5603	NYSE	J	Thu, Aug 21, 2014	53.84	54.58	53.37	54.40
5602	NYSE	J	Wed, Aug 20, 2014	52.74	53.96	52.74	53.90
5601	NYSE	J	Tue, Aug 19, 2014	52.34	52.62	52.19	52.26
5600	NYSE	J	Mon, Aug 18, 2014	51.52	52.41	51.52	52.34
5599	NYSE	J	Fri, Aug 15, 2014	52.34	52.45	51.03	51.27
5598	NYSE	J	Thu, Aug 14, 2014	51.49	52.18	51.27	52.14
5597	NYSE	J	Wed, Aug 13, 2014	50.89	51.40	50.71	51.40
5596	NYSE	J	Tue, Aug 12, 2014	51.26	51.58	50.56	50.72
5595	NYSE	J	Mon, Aug 11, 2014	50.90	51.72	50.81	51.21
5594	NYSE	J	Fri, Aug 8, 2014	50.09	50.71	49.93	50.69
5593	NYSE	J	Thu, Aug 7, 2014	50.18	50.29	49.57	50.00
5592	NYSE	J	Wed, Aug 6, 2014	49.80	50.45	49.69	49.95
5591	NYSE	J	Tue, Aug 5, 2014	50.34	50.91	49.84	50.04
5590	NYSE	J	Mon, Aug 4, 2014	50.29	50.56	49.85	50.51
5589	NYSE	J	Fri, Aug 1, 2014	50.58	51.07	49.79	50.27
5588	NYSE	J	Thu, Jul 31, 2014	51.39	51.70	50.73	50.81
5587	NYSE	J	Wed, Jul 30, 2014	52.50	52.65	51.51	51.75
5586	NYSE	J	Tue, Jul 29, 2014	53.85	55.00	52.37	52.37
5585	NYSE	J	Mon, Jul 28, 2014	53.47	54.00	53.12	53.94
5584	NYSE	J	Fri, Jul 25, 2014	54.62	54.67	53.80	53.99
5583	NYSE	J	Thu, Jul 24, 2014	55.00	55.00	54.53	54.85
5582	NYSE	J	Wed, Jul 23, 2014	54.95	54.95	54.42	54.87
5581	NYSE	J	Tue, Jul 22, 2014	54.53	54.74	54.25	54.56
5580	NYSE	J	Mon, Jul 21, 2014	54.28	54.69	54.26	54.37
5579	NYSE	J	Fri, Jul 18, 2014	54.19	54.63	53.97	54.56
5578	NYSE	J	Thu, Jul 17, 2014	54.10	54.45	53.88	54.05
5577	NYSE	J	Wed, Jul 16, 2014	54.39	54.53	54.06	54.35
5576	NYSE	J	Tue, Jul 15, 2014	54.21	54.77	54.21	54.37
5575	NYSE	J	Mon, Jul 14, 2014	54.29	54.74	54.17	54.21
5574	NYSE	J	Fri, Jul 11, 2014	53.06	54.09	52.65	53.85
5573	NYSE	J	Thu, Jul 10, 2014	52.92	53.47	52.79	53.15
5572	NYSE	J	Wed, Jul 9, 2014	53.33	53.68	53.18	53.29
5571	NYSE	J	Tue, Jul 8, 2014	53.35	53.75	53.08	53.33
5570	NYSE	J	Mon, Jul 7, 2014	53.44	53.61	52.89	53.56
5569	NYSE	J	Thu, Jul 3, 2014	53.25	53.68	53.09	53.57
5568	NYSE	J	Wed, Jul 2, 2014	53.21	53.51	52.91	53.07
5567	NYSE	J	Tue, Jul 1, 2014	53.33	53.66	53.13	53.21
5566	NYSE	J	Mon, Jun 30, 2014	53.57	53.76	52.92	53.28
5565	NYSE	J	Fri, Jun 27, 2014	53.24	53.81	53.13	53.55
5564	NYSE	J	Thu, Jun 26, 2014	53.65	53.68	52.84	53.34
5563	NYSE	J	Wed, Jun 25, 2014	54.50	54.65	53.25	53.57
5562	NYSE	J	Tue, Jun 24, 2014	54.81	55.24	54.47	54.55
5561	NYSE	J	Mon, Jun 23, 2014	55.60	55.87	55.00	55.18
5560	NYSE	J	Fri, Jun 20, 2014	55.09	55.79	55.05	55.67
5559	NYSE	J	Thu, Jun 19, 2014	54.68	55.04	54.43	54.88
5558	NYSE	J	Wed, Jun 18, 2014	54.71	54.99	53.82	54.71
5557	NYSE	J	Tue, Jun 17, 2014	54.50	55.07	54.16	54.69
5556	NYSE	J	Mon, Jun 16, 2014	54.57	54.99	54.34	54.65
5555	NYSE	J	Fri, Jun 13, 2014	54.69	54.99	54.54	54.74
5554	NYSE	J	Thu, Jun 12, 2014	54.99	55.22	54.55	54.65
5553	NYSE	J	Wed, Jun 11, 2014	56.19	56.19	54.86	54.99
5552	NYSE	J	Tue, Jun 10, 2014	56.75	56.83	56.29	56.44
5551	NYSE	J	Mon, Jun 9, 2014	56.52	57.18	56.47	57.07
5550	NYSE	J	Fri, Jun 6, 2014	56.07	57.03	56.05	56.70
5549	NYSE	J	Thu, Jun 5, 2014	55.12	56.19	55.12	55.96
5548	NYSE	J	Wed, Jun 4, 2014	54.83	55.52	54.77	55.14
5547	NYSE	J	Tue, Jun 3, 2014	55.27	55.46	54.55	54.97
5546	NYSE	J	Mon, Jun 2, 2014	55.05	55.55	54.91	55.50
5545	NYSE	J	Fri, May 30, 2014	54.74	55.13	54.66	55.07
5544	NYSE	J	Thu, May 29, 2014	54.76	54.88	54.36	54.75
5543	NYSE	J	Wed, May 28, 2014	54.53	54.99	54.31	54.62
5542	NYSE	J	Tue, May 27, 2014	53.59	54.56	53.50	54.52
5541	NYSE	J	Fri, May 23, 2014	53.03	53.70	53.03	53.35
5540	NYSE	J	Thu, May 22, 2014	53.10	53.26	52.69	53.17
5539	NYSE	J	Wed, May 21, 2014	53.02	53.21	52.74	53.05
5538	NYSE	J	Tue, May 20, 2014	53.18	53.57	52.57	52.92
5537	NYSE	J	Mon, May 19, 2014	53.25	53.61	53.18	53.33
5536	NYSE	J	Fri, May 16, 2014	54.00	54.01	53.14	53.28
5535	NYSE	J	Thu, May 15, 2014	54.48	54.55	52.57	53.85
5534	NYSE	J	Wed, May 14, 2014	55.84	55.99	54.43	54.48
5533	NYSE	J	Tue, May 13, 2014	56.42	56.62	55.81	55.85
5532	NYSE	J	Mon, May 12, 2014	56.38	56.63	55.95	56.26
5531	NYSE	J	Fri, May 9, 2014	56.57	56.76	56.07	56.13
5530	NYSE	J	Thu, May 8, 2014	56.87	57.32	56.23	56.57
5529	NYSE	J	Wed, May 7, 2014	56.84	57.12	56.36	57.07
5528	NYSE	J	Tue, May 6, 2014	56.67	57.10	56.57	56.64
5527	NYSE	J	Mon, May 5, 2014	56.58	57.04	56.13	56.65
5526	NYSE	J	Fri, May 2, 2014	58.04	58.50	56.68	56.78
5525	NYSE	J	Thu, May 1, 2014	57.68	58.40	57.29	58.08
5524	NYSE	J	Wed, Apr 30, 2014	57.08	57.82	56.39	57.70
5523	NYSE	J	Tue, Apr 29, 2014	55.57	58.02	55.50	57.07
5522	NYSE	J	Mon, Apr 28, 2014	62.32	62.70	61.16	62.20
5521	NYSE	J	Fri, Apr 25, 2014	63.32	63.32	62.06	62.10
5520	NYSE	J	Thu, Apr 24, 2014	64.00	64.13	62.99	63.36
5519	NYSE	J	Wed, Apr 23, 2014	64.48	64.72	63.73	63.89
5518	NYSE	J	Tue, Apr 22, 2014	63.75	64.99	63.46	64.62
5517	NYSE	J	Mon, Apr 21, 2014	63.72	63.89	63.18	63.69
5516	NYSE	J	Thu, Apr 17, 2014	62.92	63.99	62.91	63.73
5515	NYSE	J	Wed, Apr 16, 2014	61.39	63.38	61.39	63.00
5514	NYSE	J	Tue, Apr 15, 2014	62.04	62.30	60.65	62.10
5513	NYSE	J	Mon, Apr 14, 2014	61.94	62.21	61.38	61.89
5512	NYSE	J	Fri, Apr 11, 2014	62.26	62.84	61.44	61.45
5511	NYSE	J	Thu, Apr 10, 2014	63.35	63.63	62.69	62.77
5510	NYSE	J	Wed, Apr 9, 2014	63.12	63.43	62.78	63.34
5509	NYSE	J	Tue, Apr 8, 2014	62.61	63.12	62.56	62.83
5508	NYSE	J	Mon, Apr 7, 2014	63.75	63.81	62.55	62.89
5507	NYSE	J	Fri, Apr 4, 2014	64.31	65.02	63.78	63.89
5506	NYSE	J	Thu, Apr 3, 2014	64.39	64.75	64.01	64.33
5505	NYSE	J	Wed, Apr 2, 2014	63.99	64.50	63.73	64.38
5504	NYSE	J	Tue, Apr 1, 2014	63.82	63.89	63.34	63.79
5503	NYSE	J	Mon, Mar 31, 2014	63.69	63.81	63.31	63.50
5502	NYSE	J	Fri, Mar 28, 2014	63.00	63.72	63.00	63.12
5501	NYSE	J	Thu, Mar 27, 2014	62.92	63.17	62.68	62.84
5500	NYSE	J	Wed, Mar 26, 2014	64.05	64.25	63.15	63.16
5499	NYSE	J	Tue, Mar 25, 2014	63.94	64.12	63.66	63.83
5498	NYSE	J	Mon, Mar 24, 2014	64.96	65.01	63.67	63.69
5497	NYSE	J	Fri, Mar 21, 2014	64.64	65.58	64.51	64.82
5496	NYSE	J	Thu, Mar 20, 2014	63.64	64.17	63.43	64.14
5495	NYSE	J	Wed, Mar 19, 2014	64.00	64.14	63.43	63.78
5494	NYSE	J	Tue, Mar 18, 2014	63.41	64.03	63.25	63.99
5493	NYSE	J	Mon, Mar 17, 2014	62.82	63.78	62.80	63.27
5492	NYSE	J	Fri, Mar 14, 2014	61.75	62.62	61.75	62.59
5491	NYSE	J	Thu, Mar 13, 2014	62.87	63.04	61.74	61.93
5490	NYSE	J	Wed, Mar 12, 2014	62.63	62.97	62.47	62.81
5489	NYSE	J	Tue, Mar 11, 2014	62.84	63.19	62.64	62.86
5488	NYSE	J	Mon, Mar 10, 2014	62.80	63.14	62.41	62.85
5487	NYSE	J	Fri, Mar 7, 2014	63.45	63.52	62.77	63.09
5486	NYSE	J	Thu, Mar 6, 2014	61.81	63.39	61.77	63.07
5485	NYSE	J	Wed, Mar 5, 2014	61.57	61.94	61.33	61.81
5484	NYSE	J	Tue, Mar 4, 2014	60.98	61.65	60.97	61.60
5483	NYSE	J	Mon, Mar 3, 2014	59.90	60.55	59.36	60.40
5482	NYSE	J	Fri, Feb 28, 2014	60.82	61.19	60.34	60.65
5481	NYSE	J	Thu, Feb 27, 2014	60.31	60.88	60.21	60.88
5480	NYSE	J	Wed, Feb 26, 2014	60.19	60.69	59.92	60.32
5479	NYSE	J	Tue, Feb 25, 2014	60.08	60.31	59.62	60.00
5478	NYSE	J	Mon, Feb 24, 2014	60.21	60.88	60.02	60.03
5477	NYSE	J	Fri, Feb 21, 2014	61.20	61.20	60.05	60.10
5476	NYSE	J	Thu, Feb 20, 2014	60.69	61.51	60.36	61.04
5475	NYSE	J	Wed, Feb 19, 2014	60.82	62.02	60.14	60.27
5474	NYSE	J	Tue, Feb 18, 2014	60.47	61.16	59.74	60.96
5473	NYSE	J	Fri, Feb 14, 2014	60.51	60.69	59.90	60.47
5472	NYSE	J	Thu, Feb 13, 2014	60.24	60.44	59.51	60.25
5471	NYSE	J	Wed, Feb 12, 2014	59.98	60.90	59.72	60.81
5470	NYSE	J	Tue, Feb 11, 2014	59.52	60.21	59.05	59.93
5469	NYSE	J	Mon, Feb 10, 2014	59.65	59.87	59.18	59.36
5468	NYSE	J	Fri, Feb 7, 2014	59.46	59.86	59.06	59.84
5467	NYSE	J	Thu, Feb 6, 2014	58.72	59.52	58.72	59.00
5466	NYSE	J	Wed, Feb 5, 2014	59.07	59.17	58.20	58.65
5465	NYSE	J	Tue, Feb 4, 2014	59.00	59.73	58.35	59.29
5464	NYSE	J	Mon, Feb 3, 2014	60.73	61.02	58.29	58.49
5463	NYSE	J	Fri, Jan 31, 2014	60.90	61.31	60.52	60.71
5462	NYSE	J	Thu, Jan 30, 2014	62.21	62.24	61.33	61.73
5461	NYSE	J	Wed, Jan 29, 2014	62.04	62.57	61.48	61.78
5460	NYSE	J	Tue, Jan 28, 2014	62.60	63.15	61.82	62.71
5459	NYSE	J	Mon, Jan 27, 2014	62.50	63.23	61.51	62.27
5458	NYSE	J	Fri, Jan 24, 2014	64.74	65.07	62.75	63.00
5457	NYSE	J	Thu, Jan 23, 2014	61.50	65.62	60.46	64.60
5456	NYSE	J	Wed, Jan 22, 2014	66.36	66.88	65.89	66.81
5455	NYSE	J	Tue, Jan 21, 2014	65.73	66.25	65.43	66.06
5454	NYSE	J	Fri, Jan 17, 2014	65.59	65.88	65.15	65.73
5453	NYSE	J	Thu, Jan 16, 2014	65.29	65.59	65.03	65.45
5452	NYSE	J	Wed, Jan 15, 2014	64.76	65.62	64.76	65.29
5451	NYSE	J	Tue, Jan 14, 2014	64.17	64.76	63.80	64.54
5450	NYSE	J	Mon, Jan 13, 2014	64.59	65.30	64.20	64.34
5449	NYSE	J	Fri, Jan 10, 2014	63.25	63.80	62.85	63.73
5448	NYSE	J	Thu, Jan 9, 2014	63.33	63.78	62.83	63.25
5447	NYSE	J	Wed, Jan 8, 2014	62.92	63.59	62.45	63.09
5446	NYSE	J	Tue, Jan 7, 2014	62.50	63.20	62.36	62.92
5445	NYSE	J	Mon, Jan 6, 2014	62.60	62.73	61.71	62.37
5444	NYSE	J	Fri, Jan 3, 2014	62.84	62.99	62.03	62.29
5443	NYSE	J	Thu, Jan 2, 2014	63.67	64.10	62.66	62.88
5442	NYSE	J	Tue, Dec 31, 2013	61.88	63.06	61.74	62.99
5441	NYSE	J	Mon, Dec 30, 2013	61.80	62.01	61.55	61.68
5440	NYSE	J	Fri, Dec 27, 2013	61.86	62.06	61.48	61.73
5439	NYSE	J	Thu, Dec 26, 2013	61.63	61.94	61.62	61.83
5438	NYSE	J	Tue, Dec 24, 2013	61.25	61.58	61.10	61.47
5437	NYSE	J	Mon, Dec 23, 2013	61.33	61.68	60.72	61.12
5436	NYSE	J	Fri, Dec 20, 2013	60.72	61.41	60.65	61.20
5435	NYSE	J	Thu, Dec 19, 2013	59.88	60.70	59.68	60.57
5434	NYSE	J	Wed, Dec 18, 2013	58.30	60.30	57.96	60.21
5433	NYSE	J	Tue, Dec 17, 2013	57.36	58.49	56.96	58.22
5432	NYSE	J	Mon, Dec 16, 2013	57.05	57.46	56.89	57.33
5431	NYSE	J	Fri, Dec 13, 2013	56.76	57.09	56.43	56.76
5430	NYSE	J	Thu, Dec 12, 2013	57.48	57.72	56.48	56.49
5429	NYSE	J	Wed, Dec 11, 2013	58.58	58.63	57.59	57.64
5428	NYSE	J	Tue, Dec 10, 2013	58.33	58.72	58.14	58.59
5427	NYSE	J	Mon, Dec 9, 2013	58.51	58.80	58.18	58.38
5426	NYSE	J	Fri, Dec 6, 2013	58.61	59.57	58.08	58.48
5425	NYSE	J	Thu, Dec 5, 2013	57.90	58.35	57.42	57.54
5424	NYSE	J	Wed, Dec 4, 2013	58.36	58.94	57.51	58.06
5423	NYSE	J	Tue, Dec 3, 2013	59.23	59.29	58.39	58.59
5422	NYSE	J	Mon, Dec 2, 2013	59.70	60.00	59.01	59.47
5421	NYSE	J	Fri, Nov 29, 2013	60.00	60.28	59.70	59.77
5420	NYSE	J	Wed, Nov 27, 2013	60.32	60.64	59.71	59.84
5419	NYSE	J	Tue, Nov 26, 2013	59.31	60.39	59.31	60.13
5418	NYSE	J	Mon, Nov 25, 2013	60.13	60.26	58.86	59.31
5417	NYSE	J	Fri, Nov 22, 2013	60.19	60.38	59.90	60.09
5416	NYSE	J	Thu, Nov 21, 2013	60.39	60.69	59.80	60.07
5415	NYSE	J	Wed, Nov 20, 2013	60.30	60.71	59.84	60.15
5414	NYSE	J	Tue, Nov 19, 2013	61.50	61.76	59.21	60.03
5413	NYSE	J	Mon, Nov 18, 2013	63.92	64.27	63.58	63.75
5412	NYSE	J	Fri, Nov 15, 2013	63.45	64.13	63.25	63.76
5411	NYSE	J	Thu, Nov 14, 2013	63.37	63.75	62.68	63.45
5410	NYSE	J	Wed, Nov 13, 2013	61.89	63.30	61.84	63.29
5409	NYSE	J	Tue, Nov 12, 2013	62.00	62.16	61.46	62.10
5408	NYSE	J	Mon, Nov 11, 2013	61.99	62.16	61.75	62.05
5407	NYSE	J	Fri, Nov 8, 2013	61.03	62.02	60.87	61.99
5406	NYSE	J	Thu, Nov 7, 2013	62.19	62.26	61.13	61.20
5405	NYSE	J	Wed, Nov 6, 2013	61.79	62.02	61.23	62.00
5404	NYSE	J	Tue, Nov 5, 2013	61.12	61.79	60.54	61.58
5403	NYSE	J	Mon, Nov 4, 2013	61.06	61.61	60.62	61.55
5402	NYSE	J	Fri, Nov 1, 2013	60.79	61.21	60.01	60.93
5401	NYSE	J	Thu, Oct 31, 2013	60.50	61.14	60.12	60.82
5400	NYSE	J	Wed, Oct 30, 2013	61.18	61.18	60.35	60.63
5399	NYSE	J	Tue, Oct 29, 2013	61.00	61.20	60.59	61.15
5398	NYSE	J	Mon, Oct 28, 2013	60.58	60.98	60.16	60.98
5397	NYSE	J	Fri, Oct 25, 2013	60.61	60.83	59.67	60.56
5396	NYSE	J	Thu, Oct 24, 2013	60.34	60.74	60.00	60.70
5395	NYSE	J	Wed, Oct 23, 2013	60.30	60.42	59.47	60.24
5394	NYSE	J	Tue, Oct 22, 2013	60.42	60.81	60.20	60.58
5393	NYSE	J	Mon, Oct 21, 2013	59.61	59.99	59.38	59.97
5392	NYSE	J	Fri, Oct 18, 2013	60.21	60.35	59.45	59.62
5391	NYSE	J	Thu, Oct 17, 2013	58.56	60.00	58.51	59.97
5390	NYSE	J	Wed, Oct 16, 2013	57.99	58.88	57.62	58.83
5389	NYSE	J	Tue, Oct 15, 2013	58.25	58.30	57.33	57.63
5388	NYSE	J	Mon, Oct 14, 2013	57.74	58.44	57.62	58.35
5387	NYSE	J	Fri, Oct 11, 2013	57.29	58.29	57.28	58.15
5386	NYSE	J	Thu, Oct 10, 2013	56.77	57.37	56.71	57.36
5385	NYSE	J	Wed, Oct 9, 2013	56.35	56.57	55.80	56.12
5384	NYSE	J	Tue, Oct 8, 2013	57.18	57.44	55.98	56.28
5383	NYSE	J	Mon, Oct 7, 2013	57.04	57.54	56.63	57.26
5382	NYSE	J	Fri, Oct 4, 2013	57.36	57.69	57.15	57.54
5381	NYSE	J	Thu, Oct 3, 2013	58.51	58.78	56.87	57.32
5380	NYSE	J	Wed, Oct 2, 2013	58.28	58.84	57.94	58.62
5379	NYSE	J	Tue, Oct 1, 2013	58.20	59.26	58.03	58.61
5378	NYSE	J	Mon, Sep 30, 2013	57.21	58.20	57.21	58.18
5377	NYSE	J	Fri, Sep 27, 2013	57.83	58.14	57.62	57.79
5376	NYSE	J	Thu, Sep 26, 2013	58.45	58.68	57.88	58.26
5375	NYSE	J	Wed, Sep 25, 2013	58.16	58.53	57.67	58.28
5374	NYSE	J	Tue, Sep 24, 2013	58.17	58.75	58.01	58.22
5373	NYSE	J	Mon, Sep 23, 2013	58.76	58.97	58.11	58.27
5372	NYSE	J	Fri, Sep 20, 2013	59.69	59.85	58.65	59.06
5371	NYSE	J	Thu, Sep 19, 2013	59.92	60.05	59.51	59.73
5370	NYSE	J	Wed, Sep 18, 2013	58.79	59.86	58.71	59.68
5369	NYSE	J	Tue, Sep 17, 2013	58.52	58.98	58.31	58.86
5368	NYSE	J	Mon, Sep 16, 2013	58.93	59.06	58.33	58.57
5367	NYSE	J	Fri, Sep 13, 2013	58.24	58.39	57.77	57.90
5366	NYSE	J	Thu, Sep 12, 2013	57.63	58.46	57.44	58.06
5365	NYSE	J	Wed, Sep 11, 2013	58.11	58.40	57.17	57.61
5364	NYSE	J	Tue, Sep 10, 2013	58.87	58.87	58.42	58.51
5363	NYSE	J	Mon, Sep 9, 2013	59.01	60.47	58.25	58.43
5362	NYSE	J	Fri, Sep 6, 2013	59.21	59.55	58.00	58.08
5361	NYSE	J	Thu, Sep 5, 2013	59.09	59.51	58.98	59.02
5360	NYSE	J	Wed, Sep 4, 2013	58.54	59.44	58.33	59.24
5359	NYSE	J	Tue, Sep 3, 2013	59.33	59.34	58.13	58.57
5358	NYSE	J	Fri, Aug 30, 2013	58.13	58.65	57.73	58.28
5357	NYSE	J	Thu, Aug 29, 2013	58.52	58.93	57.98	58.08
5356	NYSE	J	Wed, Aug 28, 2013	58.38	58.83	58.15	58.61
5355	NYSE	J	Tue, Aug 27, 2013	59.14	59.40	58.15	58.25
5354	NYSE	J	Mon, Aug 26, 2013	59.93	60.30	59.69	59.85
5353	NYSE	J	Fri, Aug 23, 2013	60.44	60.44	59.47	59.87
5352	NYSE	J	Thu, Aug 22, 2013	60.07	60.77	59.93	60.35
5351	NYSE	J	Wed, Aug 21, 2013	60.07	60.48	59.79	59.82
5350	NYSE	J	Tue, Aug 20, 2013	60.03	60.64	59.44	60.14
5349	NYSE	J	Mon, Aug 19, 2013	61.27	61.71	59.89	59.97
5348	NYSE	J	Fri, Aug 16, 2013	60.98	61.65	60.85	61.42
5347	NYSE	J	Thu, Aug 15, 2013	60.76	61.29	60.47	61.08
5346	NYSE	J	Wed, Aug 14, 2013	60.89	61.38	60.63	61.26
5345	NYSE	J	Tue, Aug 13, 2013	60.97	61.23	60.27	60.98
5344	NYSE	J	Mon, Aug 12, 2013	60.52	61.08	60.34	60.95
5343	NYSE	J	Fri, Aug 9, 2013	60.65	61.05	60.21	60.88
5342	NYSE	J	Thu, Aug 8, 2013	59.72	60.74	59.72	60.65
5341	NYSE	J	Wed, Aug 7, 2013	59.45	59.77	59.04	59.41
5340	NYSE	J	Tue, Aug 6, 2013	61.00	61.06	59.39	59.49
5339	NYSE	J	Mon, Aug 5, 2013	61.59	61.98	61.00	61.23
5338	NYSE	J	Fri, Aug 2, 2013	61.33	62.33	61.10	62.33
5337	NYSE	J	Thu, Aug 1, 2013	60.05	61.54	60.01	61.49
5336	NYSE	J	Wed, Jul 31, 2013	57.29	60.12	56.25	59.20
5335	NYSE	J	Tue, Jul 30, 2013	57.61	59.41	57.00	57.89
5334	NYSE	J	Mon, Jul 29, 2013	58.71	59.14	58.15	58.19
5333	NYSE	J	Fri, Jul 26, 2013	59.69	60.84	58.78	58.99
5332	NYSE	J	Thu, Jul 25, 2013	59.08	60.14	59.08	60.08
5331	NYSE	J	Wed, Jul 24, 2013	59.57	59.64	59.25	59.39
5330	NYSE	J	Tue, Jul 23, 2013	59.65	59.75	59.10	59.48
5329	NYSE	J	Mon, Jul 22, 2013	59.50	59.80	59.33	59.50
5328	NYSE	J	Fri, Jul 19, 2013	59.25	59.55	58.99	59.52
5327	NYSE	J	Thu, Jul 18, 2013	57.98	59.37	57.91	59.19
5326	NYSE	J	Wed, Jul 17, 2013	57.90	58.34	57.49	57.96
5325	NYSE	J	Tue, Jul 16, 2013	58.01	58.33	57.32	57.50
5324	NYSE	J	Mon, Jul 15, 2013	58.11	58.44	57.64	57.85
5323	NYSE	J	Fri, Jul 12, 2013	57.09	57.78	57.09	57.76
5322	NYSE	J	Thu, Jul 11, 2013	56.89	57.25	56.72	57.02
5321	NYSE	J	Wed, Jul 10, 2013	55.98	56.18	55.25	56.05
5320	NYSE	J	Tue, Jul 9, 2013	55.39	56.59	55.39	55.98
5319	NYSE	J	Mon, Jul 8, 2013	55.66	55.85	54.77	54.92
5318	NYSE	J	Fri, Jul 5, 2013	55.11	55.44	54.21	55.36
5317	NYSE	J	Wed, Jul 3, 2013	53.99	55.02	53.99	54.56
5316	NYSE	J	Tue, Jul 2, 2013	55.29	55.80	54.27	54.62
5315	NYSE	J	Mon, Jul 1, 2013	55.48	56.00	55.27	55.42
5314	NYSE	J	Fri, Jun 28, 2013	55.57	55.64	55.05	55.13
5313	NYSE	J	Thu, Jun 27, 2013	55.37	55.79	55.14	55.70
5312	NYSE	J	Wed, Jun 26, 2013	55.88	56.07	54.58	54.88
5311	NYSE	J	Tue, Jun 25, 2013	55.52	55.65	54.91	55.40
5310	NYSE	J	Mon, Jun 24, 2013	55.27	55.43	54.64	54.76
5309	NYSE	J	Fri, Jun 21, 2013	55.97	56.44	55.42	55.86
5308	NYSE	J	Thu, Jun 20, 2013	55.58	56.19	55.29	55.53
5307	NYSE	J	Wed, Jun 19, 2013	57.68	57.82	56.71	56.71
5306	NYSE	J	Tue, Jun 18, 2013	56.87	57.97	56.84	57.78
5305	NYSE	J	Mon, Jun 17, 2013	56.43	57.14	56.02	56.82
5304	NYSE	J	Fri, Jun 14, 2013	55.54	56.33	55.35	55.83
5303	NYSE	J	Thu, Jun 13, 2013	55.00	55.70	54.62	55.53
5302	NYSE	J	Wed, Jun 12, 2013	56.50	56.74	55.02	55.04
5301	NYSE	J	Tue, Jun 11, 2013	55.73	56.53	55.60	56.06
5300	NYSE	J	Mon, Jun 10, 2013	57.06	57.07	56.46	57.01
5299	NYSE	J	Fri, Jun 7, 2013	56.41	57.15	56.25	56.93
5298	NYSE	J	Thu, Jun 6, 2013	55.70	56.15	55.45	55.92
5297	NYSE	J	Wed, Jun 5, 2013	56.64	56.73	55.48	55.74
5296	NYSE	J	Tue, Jun 4, 2013	57.37	57.75	56.52	56.90
5295	NYSE	J	Mon, Jun 3, 2013	57.16	57.57	56.00	57.40
5294	NYSE	J	Fri, May 31, 2013	56.74	57.81	56.35	57.01
5293	NYSE	J	Thu, May 30, 2013	56.25	57.35	55.92	57.16
5292	NYSE	J	Wed, May 29, 2013	56.04	56.59	55.58	56.06
5291	NYSE	J	Tue, May 28, 2013	55.83	56.52	55.59	56.44
5290	NYSE	J	Fri, May 24, 2013	54.62	55.09	54.35	54.99
5289	NYSE	J	Thu, May 23, 2013	53.81	55.27	53.48	55.00
5288	NYSE	J	Wed, May 22, 2013	55.02	55.70	54.38	54.57
5287	NYSE	J	Tue, May 21, 2013	54.95	55.36	54.47	55.05
5286	NYSE	J	Mon, May 20, 2013	53.96	55.52	53.96	55.00
5285	NYSE	J	Fri, May 17, 2013	52.88	54.16	52.77	54.09
5284	NYSE	J	Thu, May 16, 2013	52.06	52.88	51.92	52.76
5283	NYSE	J	Wed, May 15, 2013	51.09	52.51	51.09	52.36
5282	NYSE	J	Tue, May 14, 2013	50.25	51.37	50.25	51.37
5281	NYSE	J	Mon, May 13, 2013	50.90	50.95	49.99	50.20
5280	NYSE	J	Fri, May 10, 2013	50.55	51.00	50.35	51.00
5279	NYSE	J	Thu, May 9, 2013	51.28	51.58	50.38	50.53
5278	NYSE	J	Wed, May 8, 2013	51.00	51.73	51.00	51.45
5277	NYSE	J	Tue, May 7, 2013	50.94	51.33	50.53	51.10
5276	NYSE	J	Mon, May 6, 2013	50.58	51.15	50.40	50.90
5275	NYSE	J	Fri, May 3, 2013	50.51	51.61	50.51	50.63
5274	NYSE	J	Thu, May 2, 2013	49.28	49.97	49.01	49.85
5273	NYSE	J	Wed, May 1, 2013	50.45	50.58	48.99	49.02
5272	NYSE	J	Tue, Apr 30, 2013	50.81	51.63	49.51	50.48
5271	NYSE	J	Mon, Apr 29, 2013	51.84	52.53	51.68	52.03
5270	NYSE	J	Fri, Apr 26, 2013	52.14	52.27	51.43	51.65
5269	NYSE	J	Thu, Apr 25, 2013	52.11	52.76	51.88	52.20
5268	NYSE	J	Wed, Apr 24, 2013	51.14	51.91	51.14	51.87
5267	NYSE	J	Tue, Apr 23, 2013	50.92	51.05	50.12	51.05
5266	NYSE	J	Mon, Apr 22, 2013	50.11	50.86	49.12	50.64
5265	NYSE	J	Fri, Apr 19, 2013	49.69	50.20	49.27	50.04
5264	NYSE	J	Thu, Apr 18, 2013	49.66	49.93	49.19	49.43
5263	NYSE	J	Wed, Apr 17, 2013	50.61	50.71	48.86	49.48
5262	NYSE	J	Tue, Apr 16, 2013	50.91	51.88	50.76	51.21
5261	NYSE	J	Mon, Apr 15, 2013	52.60	52.60	50.21	50.35
5260	NYSE	J	Fri, Apr 12, 2013	54.35	54.39	52.87	53.08
5259	NYSE	J	Thu, Apr 11, 2013	54.10	54.90	53.89	54.63
5258	NYSE	J	Wed, Apr 10, 2013	53.69	54.14	53.42	54.13
5257	NYSE	J	Tue, Apr 9, 2013	53.91	54.00	53.06	53.56
5256	NYSE	J	Mon, Apr 8, 2013	53.18	54.07	53.18	53.98
5255	NYSE	J	Fri, Apr 5, 2013	52.28	53.43	51.55	53.35
5254	NYSE	J	Thu, Apr 4, 2013	52.65	53.02	52.64	52.99
5253	NYSE	J	Wed, Apr 3, 2013	54.25	54.37	52.30	52.54
5252	NYSE	J	Tue, Apr 2, 2013	55.48	55.68	54.20	54.34
5251	NYSE	J	Mon, Apr 1, 2013	56.11	56.33	55.01	55.13
5250	NYSE	J	Thu, Mar 28, 2013	55.77	56.53	55.23	56.24
5249	NYSE	J	Wed, Mar 27, 2013	54.94	55.54	54.51	55.53
5248	NYSE	J	Tue, Mar 26, 2013	54.51	55.31	54.42	55.31
5247	NYSE	J	Mon, Mar 25, 2013	54.60	55.00	53.84	54.31
5246	NYSE	J	Fri, Mar 22, 2013	54.21	54.50	53.82	54.49
5245	NYSE	J	Thu, Mar 21, 2013	53.81	54.17	53.65	53.94
5244	NYSE	J	Wed, Mar 20, 2013	54.46	54.50	54.06	54.19
5243	NYSE	J	Tue, Mar 19, 2013	53.97	54.25	53.72	54.19
5242	NYSE	J	Mon, Mar 18, 2013	52.99	54.23	52.90	54.05
5241	NYSE	J	Fri, Mar 15, 2013	53.35	53.80	53.34	53.71
5240	NYSE	J	Thu, Mar 14, 2013	52.60	53.36	52.55	53.36
5239	NYSE	J	Wed, Mar 13, 2013	52.10	52.70	52.07	52.46
5238	NYSE	J	Tue, Mar 12, 2013	52.23	52.47	51.88	52.00
5237	NYSE	J	Mon, Mar 11, 2013	51.85	52.98	51.49	52.20
5236	NYSE	J	Fri, Mar 8, 2013	50.80	51.86	50.65	51.82
5235	NYSE	J	Thu, Mar 7, 2013	50.22	50.51	50.08	50.41
5234	NYSE	J	Wed, Mar 6, 2013	50.35	50.69	50.15	50.24
5233	NYSE	J	Tue, Mar 5, 2013	48.77	50.15	48.70	50.03
5232	NYSE	J	Mon, Mar 4, 2013	47.84	48.30	47.70	48.29
5231	NYSE	J	Fri, Mar 1, 2013	48.24	48.55	47.34	48.00
5230	NYSE	J	Thu, Feb 28, 2013	48.75	49.07	48.46	48.84
5229	NYSE	J	Wed, Feb 27, 2013	47.58	48.71	47.48	48.57
5228	NYSE	J	Tue, Feb 26, 2013	47.81	47.90	46.92	47.70
5227	NYSE	J	Mon, Feb 25, 2013	49.40	49.61	47.55	47.58
5226	NYSE	J	Fri, Feb 22, 2013	48.87	49.10	48.53	49.10
5225	NYSE	J	Thu, Feb 21, 2013	49.15	49.27	48.04	48.62
5224	NYSE	J	Wed, Feb 20, 2013	50.34	50.48	49.38	49.39
5223	NYSE	J	Tue, Feb 19, 2013	49.42	50.31	49.35	50.30
5222	NYSE	J	Fri, Feb 15, 2013	48.90	49.35	48.59	49.35
5221	NYSE	J	Thu, Feb 14, 2013	48.53	49.21	48.45	48.90
5220	NYSE	J	Wed, Feb 13, 2013	48.39	49.00	48.39	48.69
5219	NYSE	J	Tue, Feb 12, 2013	48.16	48.36	47.87	48.14
5218	NYSE	J	Mon, Feb 11, 2013	48.00	48.26	47.73	47.84
5217	NYSE	J	Fri, Feb 8, 2013	48.06	48.39	47.78	48.08
5216	NYSE	J	Thu, Feb 7, 2013	48.62	48.62	47.88	48.02
5215	NYSE	J	Wed, Feb 6, 2013	48.21	48.56	48.13	48.56
5214	NYSE	J	Tue, Feb 5, 2013	48.11	48.55	47.94	48.50
5213	NYSE	J	Mon, Feb 4, 2013	48.00	48.24	47.80	47.91
5212	NYSE	J	Fri, Feb 1, 2013	48.65	48.73	48.16	48.33
5211	NYSE	J	Thu, Jan 31, 2013	47.98	48.23	47.43	48.11
5210	NYSE	J	Wed, Jan 30, 2013	48.92	48.96	48.00	48.04
5209	NYSE	J	Tue, Jan 29, 2013	48.74	49.35	48.68	48.91
5208	NYSE	J	Mon, Jan 28, 2013	48.57	48.88	48.40	48.73
5207	NYSE	J	Fri, Jan 25, 2013	47.37	49.41	47.03	48.46
5206	NYSE	J	Thu, Jan 24, 2013	46.50	47.25	46.42	47.03
5205	NYSE	J	Wed, Jan 23, 2013	46.63	46.86	46.20	46.34
5204	NYSE	J	Tue, Jan 22, 2013	45.95	46.84	45.45	46.81
5203	NYSE	J	Fri, Jan 18, 2013	46.18	46.18	45.47	46.05
5202	NYSE	J	Thu, Jan 17, 2013	45.60	46.17	45.60	46.05
5201	NYSE	J	Wed, Jan 16, 2013	45.38	45.48	45.17	45.38
5200	NYSE	J	Tue, Jan 15, 2013	44.70	45.64	44.66	45.55
5199	NYSE	J	Mon, Jan 14, 2013	45.09	45.09	44.50	44.92
5198	NYSE	J	Fri, Jan 11, 2013	45.27	45.27	44.58	44.95
5197	NYSE	J	Thu, Jan 10, 2013	44.69	45.33	44.65	45.19
5196	NYSE	J	Wed, Jan 9, 2013	44.26	44.49	44.06	44.43
5195	NYSE	J	Tue, Jan 8, 2013	44.00	44.26	43.83	44.19
5194	NYSE	J	Mon, Jan 7, 2013	43.80	44.17	43.55	44.04
5193	NYSE	J	Fri, Jan 4, 2013	43.72	44.01	43.56	43.92
5192	NYSE	J	Thu, Jan 3, 2013	43.69	44.00	43.43	43.54
5191	NYSE	J	Wed, Jan 2, 2013	43.51	43.77	43.30	43.75
5190	NYSE	J	Mon, Dec 31, 2012	41.62	42.62	41.50	42.57
5189	NYSE	J	Fri, Dec 28, 2012	41.91	42.20	41.72	41.73
5188	NYSE	J	Thu, Dec 27, 2012	42.55	42.55	41.56	42.35
5187	NYSE	J	Wed, Dec 26, 2012	42.90	43.04	42.44	42.61
5186	NYSE	J	Mon, Dec 24, 2012	42.75	42.94	42.64	42.82
5185	NYSE	J	Fri, Dec 21, 2012	42.95	43.14	42.65	42.91
5184	NYSE	J	Thu, Dec 20, 2012	42.68	43.56	42.56	43.54
5183	NYSE	J	Wed, Dec 19, 2012	42.81	43.24	42.55	42.57
5182	NYSE	J	Tue, Dec 18, 2012	42.20	42.98	42.08	42.91
5181	NYSE	J	Mon, Dec 17, 2012	41.61	42.08	41.55	42.04
5180	NYSE	J	Fri, Dec 14, 2012	41.49	42.01	41.18	41.34
5179	NYSE	J	Thu, Dec 13, 2012	42.08	42.21	41.55	41.72
5178	NYSE	J	Wed, Dec 12, 2012	42.62	42.72	42.10	42.15
5177	NYSE	J	Tue, Dec 11, 2012	42.39	42.59	42.21	42.42
5176	NYSE	J	Mon, Dec 10, 2012	42.00	42.26	41.93	42.16
5175	NYSE	J	Fri, Dec 7, 2012	41.65	42.12	41.02	42.11
5174	NYSE	J	Thu, Dec 6, 2012	41.26	41.56	40.78	41.56
5173	NYSE	J	Wed, Dec 5, 2012	41.15	41.61	40.66	41.31
5172	NYSE	J	Tue, Dec 4, 2012	40.32	41.26	40.32	41.10
5171	NYSE	J	Mon, Dec 3, 2012	41.28	41.40	40.53	40.62
5170	NYSE	J	Fri, Nov 30, 2012	41.13	41.18	40.67	40.94
5169	NYSE	J	Thu, Nov 29, 2012	40.92	41.14	40.60	41.01
5168	NYSE	J	Wed, Nov 28, 2012	40.45	40.75	39.73	40.62
5167	NYSE	J	Tue, Nov 27, 2012	40.93	41.25	40.62	40.78
5166	NYSE	J	Mon, Nov 26, 2012	40.39	41.05	40.28	41.04
5165	NYSE	J	Fri, Nov 23, 2012	40.00	40.38	39.93	40.38
5164	NYSE	J	Wed, Nov 21, 2012	39.56	39.97	39.34	39.81
5163	NYSE	J	Tue, Nov 20, 2012	39.74	39.84	39.35	39.44
5162	NYSE	J	Mon, Nov 19, 2012	39.37	39.73	39.09	39.70
5161	NYSE	J	Fri, Nov 16, 2012	39.02	39.19	38.62	38.95
5160	NYSE	J	Thu, Nov 15, 2012	38.80	39.24	38.68	39.02
5159	NYSE	J	Wed, Nov 14, 2012	39.08	39.33	38.65	38.79
5158	NYSE	J	Tue, Nov 13, 2012	39.02	39.78	38.50	39.00
5157	NYSE	J	Mon, Nov 12, 2012	39.14	39.61	38.90	39.29
5156	NYSE	J	Fri, Nov 9, 2012	38.95	39.46	38.89	39.00
5155	NYSE	J	Thu, Nov 8, 2012	39.77	39.84	38.78	38.97
5154	NYSE	J	Wed, Nov 7, 2012	40.03	40.27	39.22	39.69
5153	NYSE	J	Tue, Nov 6, 2012	39.92	41.09	39.75	40.97
5152	NYSE	J	Mon, Nov 5, 2012	38.50	39.83	38.50	39.72
5151	NYSE	J	Fri, Nov 2, 2012	39.26	39.27	38.47	38.77
5150	NYSE	J	Thu, Nov 1, 2012	38.70	39.72	38.58	39.48
5149	NYSE	J	Wed, Oct 31, 2012	38.75	39.90	38.58	38.59
5148	NYSE	J	Fri, Oct 26, 2012	38.87	39.29	38.31	38.43
5147	NYSE	J	Thu, Oct 25, 2012	39.04	39.29	38.28	38.88
5146	NYSE	J	Wed, Oct 24, 2012	39.17	39.29	38.60	38.70
5145	NYSE	J	Tue, Oct 23, 2012	38.67	39.17	38.64	38.89
5144	NYSE	J	Mon, Oct 22, 2012	39.50	39.87	39.16	39.53
5143	NYSE	J	Fri, Oct 19, 2012	40.69	40.69	39.46	39.62
5142	NYSE	J	Thu, Oct 18, 2012	40.84	41.25	40.72	40.91
5141	NYSE	J	Wed, Oct 17, 2012	40.77	41.13	40.74	40.93
5140	NYSE	J	Tue, Oct 16, 2012	40.24	40.73	40.06	40.68
5139	NYSE	J	Mon, Oct 15, 2012	40.00	40.03	39.34	40.01
5138	NYSE	J	Fri, Oct 12, 2012	40.05	40.34	39.81	39.96
5137	NYSE	J	Thu, Oct 11, 2012	40.07	40.16	39.70	39.93
5136	NYSE	J	Wed, Oct 10, 2012	39.97	39.99	39.50	39.78
5135	NYSE	J	Tue, Oct 9, 2012	40.65	40.88	39.88	39.95
5134	NYSE	J	Mon, Oct 8, 2012	41.03	41.03	40.70	40.84
5133	NYSE	J	Fri, Oct 5, 2012	41.29	41.76	41.05	41.21
5132	NYSE	J	Thu, Oct 4, 2012	41.02	41.20	40.85	41.02
5131	NYSE	J	Wed, Oct 3, 2012	41.09	41.36	40.48	40.75
5130	NYSE	J	Tue, Oct 2, 2012	40.99	41.27	40.65	41.03
5129	NYSE	J	Mon, Oct 1, 2012	40.54	41.32	40.38	40.60
5128	NYSE	J	Fri, Sep 28, 2012	40.58	40.65	40.01	40.43
5127	NYSE	J	Thu, Sep 27, 2012	40.86	41.06	40.56	40.86
5126	NYSE	J	Wed, Sep 26, 2012	41.10	41.17	40.22	40.71
5125	NYSE	J	Tue, Sep 25, 2012	42.82	42.82	41.02	41.05
5124	NYSE	J	Mon, Sep 24, 2012	42.03	42.99	42.03	42.79
5123	NYSE	J	Fri, Sep 21, 2012	43.00	43.02	42.77	42.78
5122	NYSE	J	Thu, Sep 20, 2012	42.70	42.76	41.95	42.68
5121	NYSE	J	Wed, Sep 19, 2012	43.15	43.50	42.96	43.00
5120	NYSE	J	Tue, Sep 18, 2012	43.06	43.30	42.91	43.16
5119	NYSE	J	Mon, Sep 17, 2012	43.18	43.22	42.58	43.16
5118	NYSE	J	Fri, Sep 14, 2012	42.71	43.90	42.71	43.32
5117	NYSE	J	Thu, Sep 13, 2012	41.65	42.75	41.18	42.61
5116	NYSE	J	Wed, Sep 12, 2012	41.71	42.00	41.41	41.64
5115	NYSE	J	Tue, Sep 11, 2012	40.82	41.71	40.75	41.67
5114	NYSE	J	Mon, Sep 10, 2012	40.02	41.06	39.95	40.77
5113	NYSE	J	Fri, Sep 7, 2012	40.17	40.90	40.03	40.20
5112	NYSE	J	Thu, Sep 6, 2012	39.78	40.77	39.78	40.60
5111	NYSE	J	Wed, Sep 5, 2012	39.45	39.84	39.23	39.45
5110	NYSE	J	Tue, Sep 4, 2012	39.50	39.71	38.80	39.48
5109	NYSE	J	Fri, Aug 31, 2012	39.48	39.97	39.36	39.54
5108	NYSE	J	Thu, Aug 30, 2012	39.43	39.50	38.95	39.19
5107	NYSE	J	Wed, Aug 29, 2012	39.92	39.96	39.33	39.74
5106	NYSE	J	Tue, Aug 28, 2012	40.34	40.34	39.67	39.88
5105	NYSE	J	Mon, Aug 27, 2012	40.50	40.74	40.03	40.10
5104	NYSE	J	Fri, Aug 24, 2012	40.34	40.57	40.00	40.40
5103	NYSE	J	Thu, Aug 23, 2012	40.61	41.05	40.29	40.53
5102	NYSE	J	Wed, Aug 22, 2012	41.19	41.21	40.51	40.71
5101	NYSE	J	Tue, Aug 21, 2012	41.13	41.79	41.04	41.29
5100	NYSE	J	Mon, Aug 20, 2012	40.85	41.12	40.56	40.95
5099	NYSE	J	Fri, Aug 17, 2012	40.94	41.06	40.56	41.00
5098	NYSE	J	Thu, Aug 16, 2012	40.08	41.00	39.89	40.88
5097	NYSE	J	Wed, Aug 15, 2012	39.35	40.19	39.35	40.14
5096	NYSE	J	Tue, Aug 14, 2012	39.66	40.22	39.31	39.49
5095	NYSE	J	Mon, Aug 13, 2012	39.22	39.65	38.87	39.18
5094	NYSE	J	Fri, Aug 10, 2012	39.46	39.65	38.80	39.34
5093	NYSE	J	Thu, Aug 9, 2012	39.54	39.95	39.54	39.66
5092	NYSE	J	Wed, Aug 8, 2012	39.22	39.64	38.97	39.60
5091	NYSE	J	Tue, Aug 7, 2012	39.36	40.00	39.30	39.32
5090	NYSE	J	Mon, Aug 6, 2012	39.16	39.70	39.16	39.34
5089	NYSE	J	Fri, Aug 3, 2012	39.19	39.39	38.83	38.99
5088	NYSE	J	Thu, Aug 2, 2012	38.12	38.54	37.65	38.33
5087	NYSE	J	Wed, Aug 1, 2012	38.87	38.98	38.09	38.35
5086	NYSE	J	Tue, Jul 31, 2012	39.05	39.43	38.47	38.57
5085	NYSE	J	Mon, Jul 30, 2012	40.56	40.56	39.08	39.20
5084	NYSE	J	Fri, Jul 27, 2012	37.90	39.75	37.68	39.45
5083	NYSE	J	Thu, Jul 26, 2012	37.37	37.74	37.28	37.65
5082	NYSE	J	Wed, Jul 25, 2012	36.68	37.15	36.35	36.61
5081	NYSE	J	Tue, Jul 24, 2012	37.36	37.44	36.07	36.40
5080	NYSE	J	Mon, Jul 23, 2012	36.99	37.50	36.45	37.28
5079	NYSE	J	Fri, Jul 20, 2012	38.29	38.54	37.83	37.89
5078	NYSE	J	Thu, Jul 19, 2012	38.34	39.01	38.00	38.76
5077	NYSE	J	Wed, Jul 18, 2012	37.27	38.67	37.27	38.40
5076	NYSE	J	Tue, Jul 17, 2012	37.26	37.59	36.83	37.44
5075	NYSE	J	Mon, Jul 16, 2012	37.13	37.18	36.53	37.08
5074	NYSE	J	Fri, Jul 13, 2012	36.50	37.41	36.48	37.24
5073	NYSE	J	Thu, Jul 12, 2012	36.47	36.70	36.16	36.46
5072	NYSE	J	Wed, Jul 11, 2012	37.18	37.18	36.51	36.73
5071	NYSE	J	Tue, Jul 10, 2012	37.84	38.07	36.79	37.06
5070	NYSE	J	Mon, Jul 9, 2012	37.39	37.71	37.20	37.63
5069	NYSE	J	Fri, Jul 6, 2012	37.46	37.68	37.21	37.51
5068	NYSE	J	Thu, Jul 5, 2012	38.30	38.50	37.90	37.98
5067	NYSE	J	Tue, Jul 3, 2012	37.61	38.54	37.53	38.44
5066	NYSE	J	Mon, Jul 2, 2012	37.93	38.11	37.40	37.65
5065	NYSE	J	Fri, Jun 29, 2012	37.33	37.86	37.02	37.86
5064	NYSE	J	Thu, Jun 28, 2012	35.51	36.58	35.42	36.53
5063	NYSE	J	Wed, Jun 27, 2012	35.11	35.97	35.03	35.91
5062	NYSE	J	Tue, Jun 26, 2012	34.52	35.07	34.43	34.90
5061	NYSE	J	Mon, Jun 25, 2012	34.90	35.09	33.61	34.50
5060	NYSE	J	Fri, Jun 22, 2012	35.32	35.55	35.08	35.40
5059	NYSE	J	Thu, Jun 21, 2012	36.24	36.35	35.07	35.12
5058	NYSE	J	Wed, Jun 20, 2012	36.42	36.71	35.64	36.16
5057	NYSE	J	Tue, Jun 19, 2012	36.00	36.79	36.00	36.71
5056	NYSE	J	Mon, Jun 18, 2012	35.65	36.05	35.50	35.91
5055	NYSE	J	Fri, Jun 15, 2012	35.76	35.96	35.37	35.94
5054	NYSE	J	Thu, Jun 14, 2012	35.41	35.76	35.20	35.58
5053	NYSE	J	Wed, Jun 13, 2012	35.76	35.76	35.12	35.35
5052	NYSE	J	Tue, Jun 12, 2012	35.65	35.98	35.26	35.86
5051	NYSE	J	Mon, Jun 11, 2012	36.88	36.93	35.54	35.58
5050	NYSE	J	Fri, Jun 8, 2012	35.97	36.46	35.62	36.44
5049	NYSE	J	Thu, Jun 7, 2012	37.02	37.57	36.14	36.21
5048	NYSE	J	Wed, Jun 6, 2012	35.97	36.72	35.83	36.45
5047	NYSE	J	Tue, Jun 5, 2012	34.26	35.59	34.24	35.58
5046	NYSE	J	Mon, Jun 4, 2012	34.99	35.12	34.21	34.40
5045	NYSE	J	Fri, Jun 1, 2012	34.78	35.40	34.78	34.95
5044	NYSE	J	Thu, May 31, 2012	36.07	36.11	35.16	35.52
5043	NYSE	J	Wed, May 30, 2012	36.94	36.94	35.95	36.09
5042	NYSE	J	Tue, May 29, 2012	37.31	37.71	37.22	37.44
5041	NYSE	J	Fri, May 25, 2012	37.00	37.30	36.80	36.96
5040	NYSE	J	Thu, May 24, 2012	37.04	37.16	36.49	37.03
5039	NYSE	J	Wed, May 23, 2012	36.16	37.08	35.84	36.99
5038	NYSE	J	Tue, May 22, 2012	37.14	37.37	36.25	36.52
5037	NYSE	J	Mon, May 21, 2012	36.10	37.15	36.09	36.96
5036	NYSE	J	Fri, May 18, 2012	36.68	36.76	36.00	36.14
5035	NYSE	J	Thu, May 17, 2012	37.15	37.35	36.45	36.45
5034	NYSE	J	Wed, May 16, 2012	37.97	38.10	37.13	37.13
5033	NYSE	J	Tue, May 15, 2012	37.90	38.42	37.47	37.59
5032	NYSE	J	Mon, May 14, 2012	38.25	38.66	38.21	38.25
5031	NYSE	J	Fri, May 11, 2012	38.71	39.36	38.52	38.86
5030	NYSE	J	Thu, May 10, 2012	39.77	39.97	38.85	38.98
5029	NYSE	J	Wed, May 9, 2012	38.15	39.58	38.11	39.29
5028	NYSE	J	Tue, May 8, 2012	39.01	39.24	38.29	39.14
5027	NYSE	J	Mon, May 7, 2012	39.46	39.95	39.07	39.29
5026	NYSE	J	Fri, May 4, 2012	40.55	40.80	39.20	39.55
5025	NYSE	J	Thu, May 3, 2012	41.74	41.74	40.58	40.91
5024	NYSE	J	Wed, May 2, 2012	41.67	42.01	41.07	41.80
5023	NYSE	J	Tue, May 1, 2012	41.13	42.07	40.72	41.86
5022	NYSE	J	Mon, Apr 30, 2012	44.40	44.44	43.59	43.83
5021	NYSE	J	Fri, Apr 27, 2012	44.10	44.94	43.63	44.60
5020	NYSE	J	Thu, Apr 26, 2012	43.44	44.00	43.16	43.83
5019	NYSE	J	Wed, Apr 25, 2012	43.48	43.84	43.07	43.56
5018	NYSE	J	Tue, Apr 24, 2012	42.78	43.19	42.59	42.88
5017	NYSE	J	Mon, Apr 23, 2012	42.48	42.75	42.18	42.69
5016	NYSE	J	Fri, Apr 20, 2012	43.35	43.67	43.00	43.18
5015	NYSE	J	Thu, Apr 19, 2012	43.82	44.17	42.79	43.18
5014	NYSE	J	Wed, Apr 18, 2012	44.00	44.09	43.51	43.86
5013	NYSE	J	Tue, Apr 17, 2012	43.73	44.58	43.59	44.25
5012	NYSE	J	Mon, Apr 16, 2012	43.12	43.69	42.93	43.28
5011	NYSE	J	Fri, Apr 13, 2012	43.48	43.54	42.79	42.90
5010	NYSE	J	Thu, Apr 12, 2012	42.72	43.74	42.65	43.66
5009	NYSE	J	Wed, Apr 11, 2012	42.68	42.90	42.15	42.67
5008	NYSE	J	Tue, Apr 10, 2012	42.28	42.91	41.89	41.92
5007	NYSE	J	Mon, Apr 9, 2012	42.76	43.10	42.54	43.02
5006	NYSE	J	Thu, Apr 5, 2012	43.69	44.14	43.50	43.77
5005	NYSE	J	Wed, Apr 4, 2012	44.28	44.50	43.93	43.93
5004	NYSE	J	Tue, Apr 3, 2012	44.57	44.90	44.32	44.73
5003	NYSE	J	Mon, Apr 2, 2012	44.21	45.00	43.84	44.75
5002	NYSE	J	Fri, Mar 30, 2012	45.13	45.47	44.37	44.37
5001	NYSE	J	Thu, Mar 29, 2012	45.04	45.18	44.44	44.85
5000	NYSE	J	Wed, Mar 28, 2012	46.32	46.33	44.81	45.44
4999	NYSE	J	Tue, Mar 27, 2012	46.33	46.63	46.00	46.46
4998	NYSE	J	Mon, Mar 26, 2012	45.49	46.44	45.33	46.36
4997	NYSE	J	Fri, Mar 23, 2012	44.97	45.02	44.03	44.90
4996	NYSE	J	Thu, Mar 22, 2012	45.53	45.53	44.30	44.82
4995	NYSE	J	Wed, Mar 21, 2012	46.04	46.23	45.67	45.93
4994	NYSE	J	Tue, Mar 20, 2012	46.38	46.41	45.60	45.82
4993	NYSE	J	Mon, Mar 19, 2012	46.63	47.13	46.38	46.87
4992	NYSE	J	Fri, Mar 16, 2012	46.89	47.29	46.85	46.89
4991	NYSE	J	Thu, Mar 15, 2012	45.85	47.02	45.60	46.87
4990	NYSE	J	Wed, Mar 14, 2012	46.40	46.54	45.65	45.78
4989	NYSE	J	Tue, Mar 13, 2012	45.51	46.41	45.32	46.40
4988	NYSE	J	Mon, Mar 12, 2012	45.48	45.95	44.91	45.05
4987	NYSE	J	Fri, Mar 9, 2012	45.19	45.75	45.12	45.40
4986	NYSE	J	Thu, Mar 8, 2012	45.25	45.43	44.50	45.15
4985	NYSE	J	Wed, Mar 7, 2012	44.79	45.10	44.53	44.81
4984	NYSE	J	Tue, Mar 6, 2012	46.05	46.05	44.58	44.83
4983	NYSE	J	Mon, Mar 5, 2012	47.03	47.55	46.76	46.81
4982	NYSE	J	Fri, Mar 2, 2012	47.31	47.39	47.02	47.18
4981	NYSE	J	Thu, Mar 1, 2012	46.53	47.35	46.40	47.28
4980	NYSE	J	Wed, Feb 29, 2012	47.00	47.38	46.13	46.22
4979	NYSE	J	Tue, Feb 28, 2012	47.00	47.15	46.54	46.98
4978	NYSE	J	Mon, Feb 27, 2012	46.92	47.33	46.45	47.05
4977	NYSE	J	Fri, Feb 24, 2012	47.70	48.17	47.11	47.19
4976	NYSE	J	Thu, Feb 23, 2012	45.01	47.77	44.61	47.61
4975	NYSE	J	Wed, Feb 22, 2012	45.45	45.45	44.54	44.76
4974	NYSE	J	Tue, Feb 21, 2012	45.83	46.21	45.53	45.62
4973	NYSE	J	Fri, Feb 17, 2012	45.78	46.00	45.52	45.55
4972	NYSE	J	Thu, Feb 16, 2012	44.78	45.60	44.76	45.48
4971	NYSE	J	Wed, Feb 15, 2012	46.07	46.07	44.44	44.63
4970	NYSE	J	Tue, Feb 14, 2012	46.07	46.27	45.73	45.99
4969	NYSE	J	Mon, Feb 13, 2012	46.24	46.33	45.41	46.29
4968	NYSE	J	Fri, Feb 10, 2012	45.75	46.08	45.32	45.85
4967	NYSE	J	Thu, Feb 9, 2012	45.91	46.56	45.80	46.39
4966	NYSE	J	Wed, Feb 8, 2012	46.12	46.22	45.50	45.83
4965	NYSE	J	Tue, Feb 7, 2012	46.27	46.37	45.69	46.14
4964	NYSE	J	Mon, Feb 6, 2012	46.98	47.07	46.19	46.53
4963	NYSE	J	Fri, Feb 3, 2012	46.43	47.42	46.25	47.21
4962	NYSE	J	Thu, Feb 2, 2012	46.30	46.61	46.02	46.12
4961	NYSE	J	Wed, Feb 1, 2012	45.27	46.40	45.17	46.25
4960	NYSE	J	Tue, Jan 31, 2012	45.24	45.42	44.31	44.76
4959	NYSE	J	Mon, Jan 30, 2012	44.70	44.86	44.06	44.81
4958	NYSE	J	Fri, Jan 27, 2012	45.17	45.58	44.91	45.19
4957	NYSE	J	Thu, Jan 26, 2012	45.42	46.00	44.85	45.28
4956	NYSE	J	Wed, Jan 25, 2012	45.43	46.44	45.18	46.31
4955	NYSE	J	Tue, Jan 24, 2012	44.98	45.53	44.65	45.53
4954	NYSE	J	Mon, Jan 23, 2012	45.36	45.99	45.14	45.30
4953	NYSE	J	Fri, Jan 20, 2012	45.21	45.50	45.06	45.29
4952	NYSE	J	Thu, Jan 19, 2012	44.58	45.71	44.54	45.16
4951	NYSE	J	Wed, Jan 18, 2012	43.51	44.41	43.38	44.24
4950	NYSE	J	Tue, Jan 17, 2012	43.42	43.88	43.18	43.65
4949	NYSE	J	Fri, Jan 13, 2012	43.13	43.36	42.47	43.00
4948	NYSE	J	Thu, Jan 12, 2012	41.37	43.59	41.37	43.47
4947	NYSE	J	Wed, Jan 11, 2012	41.45	42.02	41.25	41.31
4946	NYSE	J	Tue, Jan 10, 2012	41.00	41.70	40.95	41.68
4945	NYSE	J	Mon, Jan 9, 2012	41.15	41.30	40.53	40.65
4944	NYSE	J	Fri, Jan 6, 2012	41.26	41.35	40.88	41.17
4943	NYSE	J	Thu, Jan 5, 2012	41.14	41.47	40.67	41.28
4942	NYSE	J	Wed, Jan 4, 2012	41.22	41.55	40.85	41.52
4941	NYSE	J	Tue, Jan 3, 2012	41.59	42.05	41.29	41.49
4940	NYSE	J	Fri, Dec 30, 2011	40.81	41.00	40.55	40.58
4939	NYSE	J	Thu, Dec 29, 2011	40.33	40.94	40.26	40.86
4938	NYSE	J	Wed, Dec 28, 2011	41.08	41.14	39.99	40.14
4937	NYSE	J	Tue, Dec 27, 2011	40.71	41.37	40.58	41.09
4936	NYSE	J	Fri, Dec 23, 2011	40.74	40.91	39.95	40.89
4935	NYSE	J	Thu, Dec 22, 2011	40.32	40.96	40.08	40.69
4934	NYSE	J	Wed, Dec 21, 2011	40.20	40.26	39.20	40.11
4933	NYSE	J	Tue, Dec 20, 2011	39.33	40.66	39.33	40.26
4932	NYSE	J	Mon, Dec 19, 2011	40.12	40.16	38.39	38.53
4931	NYSE	J	Fri, Dec 16, 2011	40.20	40.74	39.63	39.81
4930	NYSE	J	Thu, Dec 15, 2011	40.44	40.63	39.60	39.81
4929	NYSE	J	Wed, Dec 14, 2011	40.32	40.42	39.34	39.75
4928	NYSE	J	Tue, Dec 13, 2011	42.09	42.29	40.39	40.69
4927	NYSE	J	Mon, Dec 12, 2011	41.81	41.84	41.29	41.71
4926	NYSE	J	Fri, Dec 9, 2011	41.81	42.81	41.59	42.53
4925	NYSE	J	Thu, Dec 8, 2011	42.43	42.60	41.65	41.80
4924	NYSE	J	Wed, Dec 7, 2011	42.35	43.00	42.24	42.76
4923	NYSE	J	Tue, Dec 6, 2011	42.83	43.08	42.23	42.61
4922	NYSE	J	Mon, Dec 5, 2011	42.75	43.10	42.34	42.65
4921	NYSE	J	Fri, Dec 2, 2011	41.85	42.82	41.70	42.05
4920	NYSE	J	Thu, Dec 1, 2011	41.37	41.63	41.10	41.27
4919	NYSE	J	Wed, Nov 30, 2011	41.49	41.80	40.99	41.54
4918	NYSE	J	Tue, Nov 29, 2011	39.88	40.39	39.50	39.83
4917	NYSE	J	Mon, Nov 28, 2011	39.87	40.35	39.35	39.84
4916	NYSE	J	Fri, Nov 25, 2011	38.00	39.06	38.00	38.51
4915	NYSE	J	Wed, Nov 23, 2011	39.06	39.28	38.42	38.49
4914	NYSE	J	Tue, Nov 22, 2011	39.65	40.04	39.25	39.60
4913	NYSE	J	Mon, Nov 21, 2011	39.86	39.98	38.97	39.67
4912	NYSE	J	Fri, Nov 18, 2011	40.98	41.53	40.56	40.69
4911	NYSE	J	Thu, Nov 17, 2011	41.19	41.92	40.40	40.82
4910	NYSE	J	Wed, Nov 16, 2011	40.72	42.62	40.45	41.23
4909	NYSE	J	Tue, Nov 15, 2011	38.23	41.78	38.14	41.17
4908	NYSE	J	Mon, Nov 14, 2011	38.69	38.74	37.80	38.14
4907	NYSE	J	Fri, Nov 11, 2011	38.51	39.32	38.36	38.96
4906	NYSE	J	Thu, Nov 10, 2011	38.35	38.60	37.58	37.89
4905	NYSE	J	Wed, Nov 9, 2011	38.70	38.93	37.58	37.77
4904	NYSE	J	Tue, Nov 8, 2011	39.43	40.01	38.80	39.94
4903	NYSE	J	Mon, Nov 7, 2011	39.21	39.52	38.17	39.05
4902	NYSE	J	Fri, Nov 4, 2011	39.98	40.13	38.98	39.24
4901	NYSE	J	Thu, Nov 3, 2011	39.98	40.86	39.32	40.74
4900	NYSE	J	Wed, Nov 2, 2011	38.36	39.55	38.00	39.30
4899	NYSE	J	Tue, Nov 1, 2011	37.46	38.59	37.11	38.07
4898	NYSE	J	Mon, Oct 31, 2011	39.82	39.92	38.77	38.80
4897	NYSE	J	Fri, Oct 28, 2011	40.75	41.68	40.35	40.39
4896	NYSE	J	Thu, Oct 27, 2011	39.97	41.48	39.49	40.73
4895	NYSE	J	Wed, Oct 26, 2011	38.76	39.06	37.66	38.78
4894	NYSE	J	Tue, Oct 25, 2011	38.53	38.94	37.51	38.01
4893	NYSE	J	Mon, Oct 24, 2011	38.02	38.92	37.82	38.86
4892	NYSE	J	Fri, Oct 21, 2011	36.95	37.98	36.72	37.96
4891	NYSE	J	Thu, Oct 20, 2011	36.32	36.67	35.52	36.43
4890	NYSE	J	Wed, Oct 19, 2011	37.33	37.46	36.28	36.43
4889	NYSE	J	Tue, Oct 18, 2011	36.45	37.66	35.92	37.21
4888	NYSE	J	Mon, Oct 17, 2011	37.55	37.55	36.26	36.38
4887	NYSE	J	Fri, Oct 14, 2011	37.86	38.00	37.42	37.81
4886	NYSE	J	Thu, Oct 13, 2011	37.03	37.48	36.44	37.27
4885	NYSE	J	Wed, Oct 12, 2011	36.88	37.95	36.54	37.46
4884	NYSE	J	Tue, Oct 11, 2011	35.26	36.80	35.23	36.57
4883	NYSE	J	Mon, Oct 10, 2011	34.97	35.84	34.91	35.73
4882	NYSE	J	Fri, Oct 7, 2011	35.14	35.22	33.47	34.17
4881	NYSE	J	Thu, Oct 6, 2011	33.98	35.00	33.68	34.98
4880	NYSE	J	Wed, Oct 5, 2011	33.62	34.27	32.97	34.05
4879	NYSE	J	Tue, Oct 4, 2011	31.12	33.50	30.74	33.46
4878	NYSE	J	Mon, Oct 3, 2011	32.04	32.97	31.20	31.55
4877	NYSE	J	Fri, Sep 30, 2011	33.94	34.19	32.24	32.29
4876	NYSE	J	Thu, Sep 29, 2011	34.68	35.19	33.61	34.61
4875	NYSE	J	Wed, Sep 28, 2011	34.99	35.31	33.68	33.81
4874	NYSE	J	Tue, Sep 27, 2011	35.48	35.92	34.60	34.84
4873	NYSE	J	Mon, Sep 26, 2011	34.22	34.52	33.39	34.48
4872	NYSE	J	Fri, Sep 23, 2011	32.24	34.00	32.20	33.76
4871	NYSE	J	Thu, Sep 22, 2011	32.76	33.81	31.95	32.51
4870	NYSE	J	Wed, Sep 21, 2011	34.99	35.34	33.87	33.90
4869	NYSE	J	Tue, Sep 20, 2011	35.79	36.31	34.96	34.99
4868	NYSE	J	Mon, Sep 19, 2011	35.85	35.85	35.02	35.59
4867	NYSE	J	Fri, Sep 16, 2011	36.94	37.01	36.12	36.54
4866	NYSE	J	Thu, Sep 15, 2011	36.41	36.87	35.96	36.77
4865	NYSE	J	Wed, Sep 14, 2011	35.82	36.49	34.89	36.02
4864	NYSE	J	Tue, Sep 13, 2011	34.90	35.91	34.85	35.67
4863	NYSE	J	Mon, Sep 12, 2011	34.76	35.48	34.10	34.85
4862	NYSE	J	Fri, Sep 9, 2011	35.86	36.02	34.86	35.23
4861	NYSE	J	Thu, Sep 8, 2011	36.62	37.15	36.15	36.31
4860	NYSE	J	Wed, Sep 7, 2011	35.80	37.41	35.79	37.11
4859	NYSE	J	Tue, Sep 6, 2011	33.65	35.44	33.56	35.14
4858	NYSE	J	Fri, Sep 2, 2011	35.50	35.80	34.78	35.03
4857	NYSE	J	Thu, Sep 1, 2011	37.17	37.63	36.50	36.55
4856	NYSE	J	Wed, Aug 31, 2011	37.47	38.04	36.87	37.24
4855	NYSE	J	Tue, Aug 30, 2011	36.02	37.43	35.80	37.13
4854	NYSE	J	Mon, Aug 29, 2011	35.70	36.27	35.50	36.27
4853	NYSE	J	Fri, Aug 26, 2011	33.78	35.48	33.47	35.25
4852	NYSE	J	Thu, Aug 25, 2011	35.15	35.41	33.98	34.12
4851	NYSE	J	Wed, Aug 24, 2011	33.52	35.08	33.52	34.97
4850	NYSE	J	Tue, Aug 23, 2011	32.38	33.78	31.94	33.76
4849	NYSE	J	Mon, Aug 22, 2011	32.83	32.83	32.07	32.26
4848	NYSE	J	Fri, Aug 19, 2011	32.10	33.53	31.69	31.88
4847	NYSE	J	Thu, Aug 18, 2011	33.81	33.84	32.21	32.56
4846	NYSE	J	Wed, Aug 17, 2011	35.41	35.89	34.62	34.95
4845	NYSE	J	Tue, Aug 16, 2011	35.40	35.74	34.81	35.14
4844	NYSE	J	Mon, Aug 15, 2011	35.60	36.10	35.53	36.05
4843	NYSE	J	Fri, Aug 12, 2011	35.69	35.93	34.80	35.23
4842	NYSE	J	Thu, Aug 11, 2011	33.74	35.81	33.39	35.24
4841	NYSE	J	Wed, Aug 10, 2011	33.60	34.98	33.03	33.32
4840	NYSE	J	Tue, Aug 9, 2011	33.68	34.59	32.25	34.50
4839	NYSE	J	Mon, Aug 8, 2011	34.55	35.06	32.14	33.13
4838	NYSE	J	Fri, Aug 5, 2011	36.87	37.11	34.72	35.64
4837	NYSE	J	Thu, Aug 4, 2011	37.33	37.34	35.98	36.01
4836	NYSE	J	Wed, Aug 3, 2011	37.69	38.22	36.69	38.08
4835	NYSE	J	Tue, Aug 2, 2011	38.56	39.18	37.72	37.72
4834	NYSE	J	Mon, Aug 1, 2011	39.65	39.83	38.25	38.86
4833	NYSE	J	Fri, Jul 29, 2011	38.80	39.61	38.50	39.14
4832	NYSE	J	Thu, Jul 28, 2011	39.93	40.13	38.99	39.16
4831	NYSE	J	Wed, Jul 27, 2011	40.92	40.92	39.54	39.84
4830	NYSE	J	Tue, Jul 26, 2011	42.79	43.17	40.84	41.23
4829	NYSE	J	Mon, Jul 25, 2011	42.02	43.41	42.02	43.00
4828	NYSE	J	Fri, Jul 22, 2011	42.78	42.94	42.31	42.81
4827	NYSE	J	Thu, Jul 21, 2011	41.95	43.02	41.73	42.95
4826	NYSE	J	Wed, Jul 20, 2011	41.63	41.91	41.31	41.64
4825	NYSE	J	Tue, Jul 19, 2011	41.22	41.47	40.75	41.46
4824	NYSE	J	Mon, Jul 18, 2011	41.32	41.38	40.59	40.93
4823	NYSE	J	Fri, Jul 15, 2011	41.30	41.56	40.82	41.56
4822	NYSE	J	Thu, Jul 14, 2011	41.69	42.09	41.14	41.24
4821	NYSE	J	Wed, Jul 13, 2011	41.67	42.34	41.46	41.58
4820	NYSE	J	Tue, Jul 12, 2011	41.55	42.33	41.33	41.40
4819	NYSE	J	Mon, Jul 11, 2011	42.78	42.79	41.61	41.64
4818	NYSE	J	Fri, Jul 8, 2011	42.94	43.56	42.73	43.48
4817	NYSE	J	Thu, Jul 7, 2011	43.67	43.96	43.47	43.67
4816	NYSE	J	Wed, Jul 6, 2011	42.95	43.35	42.37	43.12
4815	NYSE	J	Tue, Jul 5, 2011	43.32	43.37	42.81	43.05
4814	NYSE	J	Fri, Jul 1, 2011	43.25	43.54	42.89	43.35
4813	NYSE	J	Thu, Jun 30, 2011	42.54	43.46	42.42	43.25
4812	NYSE	J	Wed, Jun 29, 2011	42.15	42.59	41.85	42.35
4811	NYSE	J	Tue, Jun 28, 2011	41.26	42.08	41.05	42.01
4810	NYSE	J	Mon, Jun 27, 2011	40.79	41.21	40.71	40.99
4809	NYSE	J	Fri, Jun 24, 2011	41.93	42.22	40.83	40.88
4808	NYSE	J	Thu, Jun 23, 2011	41.02	42.00	40.62	41.92
4807	NYSE	J	Wed, Jun 22, 2011	41.77	42.33	41.71	41.76
4806	NYSE	J	Tue, Jun 21, 2011	41.57	42.07	41.50	41.93
4805	NYSE	J	Mon, Jun 20, 2011	40.72	41.51	40.53	41.27
4804	NYSE	J	Fri, Jun 17, 2011	41.65	41.86	40.76	40.95
4803	NYSE	J	Thu, Jun 16, 2011	41.19	41.55	40.81	41.14
4802	NYSE	J	Wed, Jun 15, 2011	42.08	42.29	41.14	41.18
4801	NYSE	J	Tue, Jun 14, 2011	41.92	42.77	41.75	42.61
4800	NYSE	J	Mon, Jun 13, 2011	41.55	41.68	40.87	41.36
4799	NYSE	J	Fri, Jun 10, 2011	41.89	42.09	41.25	41.51
4798	NYSE	J	Thu, Jun 9, 2011	42.15	42.49	41.89	42.19
4797	NYSE	J	Wed, Jun 8, 2011	42.26	42.40	41.89	42.05
4796	NYSE	J	Tue, Jun 7, 2011	42.98	42.98	42.42	42.44
4795	NYSE	J	Mon, Jun 6, 2011	43.29	43.45	42.48	42.65
4794	NYSE	J	Fri, Jun 3, 2011	43.41	43.99	43.17	43.46
4793	NYSE	J	Thu, Jun 2, 2011	44.06	44.89	43.82	44.10
4792	NYSE	J	Wed, Jun 1, 2011	45.85	46.06	43.99	44.04
4791	NYSE	J	Tue, May 31, 2011	45.87	46.06	45.45	46.06
4790	NYSE	J	Fri, May 27, 2011	45.15	45.78	45.05	45.38
4789	NYSE	J	Thu, May 26, 2011	44.54	45.13	44.19	44.91
4788	NYSE	J	Wed, May 25, 2011	43.89	45.05	43.82	44.61
4787	NYSE	J	Tue, May 24, 2011	44.83	44.98	44.00	44.14
4786	NYSE	J	Mon, May 23, 2011	45.71	45.71	44.29	44.53
4785	NYSE	J	Fri, May 20, 2011	47.14	47.14	46.15	46.25
4784	NYSE	J	Thu, May 19, 2011	46.71	47.25	46.42	47.13
4783	NYSE	J	Wed, May 18, 2011	46.02	46.52	45.67	46.37
4782	NYSE	J	Tue, May 17, 2011	45.91	45.99	45.14	45.70
4781	NYSE	J	Mon, May 16, 2011	46.99	46.99	46.14	46.25
4780	NYSE	J	Fri, May 13, 2011	47.18	47.49	46.33	46.59
4779	NYSE	J	Thu, May 12, 2011	47.59	47.93	46.76	47.36
4778	NYSE	J	Wed, May 11, 2011	48.43	48.54	47.59	47.89
4777	NYSE	J	Tue, May 10, 2011	48.08	48.68	47.78	48.61
4776	NYSE	J	Mon, May 9, 2011	47.04	48.13	46.97	47.79
4775	NYSE	J	Fri, May 6, 2011	47.63	48.23	46.78	47.04
4774	NYSE	J	Thu, May 5, 2011	46.65	47.43	46.11	46.81
4773	NYSE	J	Wed, May 4, 2011	48.15	48.27	46.93	47.20
4772	NYSE	J	Tue, May 3, 2011	48.41	48.51	47.94	48.23
4771	NYSE	J	Mon, May 2, 2011	49.88	50.19	48.54	48.67
4770	NYSE	J	Fri, Apr 29, 2011	48.84	49.79	48.77	49.61
4769	NYSE	J	Thu, Apr 28, 2011	49.06	49.23	48.54	48.84
4768	NYSE	J	Wed, Apr 27, 2011	49.84	50.07	48.58	49.35
4767	NYSE	J	Tue, Apr 26, 2011	51.13	51.79	49.23	49.53
4766	NYSE	J	Mon, Apr 25, 2011	51.35	51.54	50.74	51.34
4765	NYSE	J	Thu, Apr 21, 2011	50.65	51.37	50.42	51.35
4764	NYSE	J	Wed, Apr 20, 2011	50.19	50.34	49.70	50.26
4763	NYSE	J	Tue, Apr 19, 2011	48.62	49.72	48.62	49.25
4762	NYSE	J	Mon, Apr 18, 2011	49.05	49.05	47.87	48.39
4761	NYSE	J	Fri, Apr 15, 2011	48.21	49.75	48.19	49.59
4760	NYSE	J	Thu, Apr 14, 2011	47.72	48.26	47.52	48.13
4759	NYSE	J	Wed, Apr 13, 2011	48.79	48.85	47.79	47.97
4758	NYSE	J	Tue, Apr 12, 2011	49.13	49.50	48.19	48.32
4757	NYSE	J	Mon, Apr 11, 2011	50.52	50.52	49.47	49.68
4756	NYSE	J	Fri, Apr 8, 2011	52.06	52.06	50.30	50.59
4755	NYSE	J	Thu, Apr 7, 2011	51.84	52.13	51.47	51.54
4754	NYSE	J	Wed, Apr 6, 2011	52.07	52.49	51.51	51.97
4753	NYSE	J	Tue, Apr 5, 2011	51.72	52.30	51.35	51.94
4752	NYSE	J	Mon, Apr 4, 2011	51.61	51.84	51.17	51.81
4751	NYSE	J	Fri, Apr 1, 2011	51.84	52.44	51.26	51.54
4750	NYSE	J	Thu, Mar 31, 2011	51.00	51.49	50.74	51.43
4749	NYSE	J	Wed, Mar 30, 2011	49.56	51.27	49.45	51.08
4748	NYSE	J	Tue, Mar 29, 2011	49.15	49.50	48.77	49.34
4747	NYSE	J	Mon, Mar 28, 2011	48.78	48.93	48.23	48.24
4746	NYSE	J	Fri, Mar 25, 2011	48.68	49.14	48.42	48.73
4745	NYSE	J	Thu, Mar 24, 2011	48.37	48.76	47.84	48.56
4744	NYSE	J	Wed, Mar 23, 2011	47.88	48.34	47.32	48.05
4743	NYSE	J	Tue, Mar 22, 2011	49.37	49.37	47.85	48.12
4742	NYSE	J	Mon, Mar 21, 2011	49.51	49.62	49.01	49.40
4741	NYSE	J	Fri, Mar 18, 2011	49.35	49.35	48.49	48.66
4740	NYSE	J	Thu, Mar 17, 2011	48.62	48.92	47.77	48.03
4739	NYSE	J	Wed, Mar 16, 2011	48.34	48.70	46.88	47.49
4738	NYSE	J	Tue, Mar 15, 2011	47.05	48.98	47.05	48.58
4737	NYSE	J	Mon, Mar 14, 2011	48.45	49.39	47.99	48.80
4736	NYSE	J	Fri, Mar 11, 2011	47.10	49.15	47.09	49.08
4735	NYSE	J	Thu, Mar 10, 2011	47.77	47.96	47.05	47.11
4734	NYSE	J	Wed, Mar 9, 2011	48.42	48.99	48.00	48.56
4733	NYSE	J	Tue, Mar 8, 2011	48.55	49.12	47.98	48.64
4732	NYSE	J	Mon, Mar 7, 2011	49.81	49.82	47.91	48.14
4731	NYSE	J	Fri, Mar 4, 2011	50.73	50.84	49.28	49.60
4730	NYSE	J	Thu, Mar 3, 2011	50.54	50.85	50.25	50.81
4729	NYSE	J	Wed, Mar 2, 2011	49.32	50.64	49.32	49.85
4728	NYSE	J	Tue, Mar 1, 2011	50.20	50.26	49.21	49.53
4727	NYSE	J	Mon, Feb 28, 2011	49.84	50.13	49.34	50.06
4726	NYSE	J	Fri, Feb 25, 2011	49.06	49.80	49.02	49.67
4725	NYSE	J	Thu, Feb 24, 2011	48.35	49.50	47.95	48.83
4724	NYSE	J	Wed, Feb 23, 2011	48.87	49.42	47.17	48.47
4723	NYSE	J	Tue, Feb 22, 2011	50.99	50.99	48.96	49.09
4722	NYSE	J	Fri, Feb 18, 2011	51.99	52.00	51.09	51.55
4721	NYSE	J	Thu, Feb 17, 2011	51.58	52.10	51.19	52.01
4720	NYSE	J	Wed, Feb 16, 2011	51.02	51.82	50.98	51.71
4719	NYSE	J	Tue, Feb 15, 2011	51.68	51.68	50.73	50.74
4718	NYSE	J	Mon, Feb 14, 2011	52.17	52.40	51.82	51.86
4717	NYSE	J	Fri, Feb 11, 2011	51.45	52.20	51.38	52.14
4716	NYSE	J	Thu, Feb 10, 2011	51.07	51.96	51.02	51.85
4715	NYSE	J	Wed, Feb 9, 2011	52.47	52.55	50.97	51.48
4714	NYSE	J	Tue, Feb 8, 2011	52.88	53.00	52.17	52.80
4713	NYSE	J	Mon, Feb 7, 2011	52.14	53.18	52.14	52.94
4712	NYSE	J	Fri, Feb 4, 2011	51.99	52.20	51.51	52.10
4711	NYSE	J	Thu, Feb 3, 2011	51.88	52.08	50.94	51.85
4710	NYSE	J	Wed, Feb 2, 2011	52.12	52.59	51.78	52.13
4709	NYSE	J	Tue, Feb 1, 2011	52.10	52.67	51.98	52.53
4708	NYSE	J	Mon, Jan 31, 2011	50.07	51.68	49.74	51.37
4707	NYSE	J	Fri, Jan 28, 2011	52.21	52.50	49.91	49.95
4706	NYSE	J	Thu, Jan 27, 2011	52.86	52.86	51.25	52.10
4705	NYSE	J	Wed, Jan 26, 2011	51.07	53.12	51.07	53.01
4704	NYSE	J	Tue, Jan 25, 2011	48.40	49.53	48.08	49.49
4703	NYSE	J	Mon, Jan 24, 2011	49.96	50.98	49.65	50.32
4702	NYSE	J	Fri, Jan 21, 2011	49.86	50.35	49.24	49.72
4701	NYSE	J	Thu, Jan 20, 2011	50.17	50.20	48.87	49.32
4700	NYSE	J	Wed, Jan 19, 2011	51.06	51.41	49.53	50.09
4699	NYSE	J	Tue, Jan 18, 2011	50.71	51.20	50.29	51.16
4698	NYSE	J	Fri, Jan 14, 2011	48.71	55.73	48.71	51.02
4697	NYSE	J	Thu, Jan 13, 2011	48.55	49.00	48.19	48.75
4696	NYSE	J	Wed, Jan 12, 2011	47.40	48.79	47.40	48.68
4695	NYSE	J	Tue, Jan 11, 2011	46.17	47.16	45.88	47.10
4694	NYSE	J	Mon, Jan 10, 2011	45.64	45.95	45.32	45.88
4693	NYSE	J	Fri, Jan 7, 2011	45.75	46.10	44.92	45.27
4692	NYSE	J	Thu, Jan 6, 2011	45.49	45.99	45.40	45.67
4691	NYSE	J	Wed, Jan 5, 2011	45.90	46.05	45.30	45.49
4690	NYSE	J	Tue, Jan 4, 2011	47.00	47.04	45.97	46.04
4689	NYSE	J	Mon, Jan 3, 2011	46.21	47.38	45.92	46.98
4688	NYSE	J	Fri, Dec 31, 2010	45.82	46.11	45.70	45.85
4687	NYSE	J	Thu, Dec 30, 2010	45.95	46.20	45.87	45.98
4686	NYSE	J	Wed, Dec 29, 2010	46.01	46.36	45.97	46.11
4685	NYSE	J	Tue, Dec 28, 2010	45.83	46.17	45.45	45.87
4684	NYSE	J	Mon, Dec 27, 2010	45.56	45.82	45.30	45.78
4683	NYSE	J	Thu, Dec 23, 2010	46.29	46.38	45.12	45.82
4682	NYSE	J	Wed, Dec 22, 2010	44.36	47.97	44.28	46.32
4681	NYSE	J	Tue, Dec 21, 2010	43.99	44.20	43.88	44.15
4680	NYSE	J	Mon, Dec 20, 2010	43.63	44.02	43.51	43.75
4679	NYSE	J	Fri, Dec 17, 2010	42.42	43.59	42.24	43.52
4678	NYSE	J	Thu, Dec 16, 2010	42.04	42.48	41.80	42.48
4677	NYSE	J	Wed, Dec 15, 2010	42.89	43.18	41.98	42.06
4676	NYSE	J	Tue, Dec 14, 2010	43.07	43.51	42.71	42.83
4675	NYSE	J	Mon, Dec 13, 2010	43.05	43.34	42.90	42.94
4674	NYSE	J	Fri, Dec 10, 2010	42.39	43.06	42.15	42.86
4673	NYSE	J	Thu, Dec 9, 2010	42.13	42.31	41.87	42.23
4672	NYSE	J	Wed, Dec 8, 2010	41.78	42.10	41.70	41.87
4671	NYSE	J	Tue, Dec 7, 2010	42.12	42.19	41.37	41.68
4670	NYSE	J	Mon, Dec 6, 2010	41.38	41.89	41.29	41.67
4669	NYSE	J	Fri, Dec 3, 2010	40.42	41.33	40.18	41.28
4668	NYSE	J	Thu, Dec 2, 2010	39.30	40.84	39.16	40.64
4667	NYSE	J	Wed, Dec 1, 2010	39.20	39.50	39.13	39.34
4666	NYSE	J	Tue, Nov 30, 2010	38.41	38.82	38.16	38.50
4665	NYSE	J	Mon, Nov 29, 2010	38.34	39.10	37.39	38.88
4664	NYSE	J	Fri, Nov 26, 2010	39.13	39.33	38.90	38.91
4663	NYSE	J	Wed, Nov 24, 2010	39.59	39.87	39.35	39.63
4662	NYSE	J	Tue, Nov 23, 2010	39.24	39.31	38.50	39.01
4661	NYSE	J	Mon, Nov 22, 2010	40.17	40.17	38.98	39.62
4660	NYSE	J	Fri, Nov 19, 2010	40.89	41.15	40.08	40.33
4659	NYSE	J	Thu, Nov 18, 2010	40.80	42.14	40.69	40.87
4658	NYSE	J	Wed, Nov 17, 2010	40.03	41.01	39.95	40.25
4657	NYSE	J	Tue, Nov 16, 2010	41.25	41.64	39.70	39.95
4656	NYSE	J	Mon, Nov 15, 2010	41.85	42.40	41.85	42.07
4655	NYSE	J	Fri, Nov 12, 2010	42.24	42.55	41.56	41.72
4654	NYSE	J	Thu, Nov 11, 2010	42.23	42.76	42.15	42.53
4653	NYSE	J	Wed, Nov 10, 2010	42.69	42.77	42.13	42.74
4652	NYSE	J	Tue, Nov 9, 2010	42.83	43.22	42.26	42.61
4651	NYSE	J	Mon, Nov 8, 2010	42.20	42.82	42.15	42.76
4650	NYSE	J	Fri, Nov 5, 2010	41.09	42.56	40.91	42.48
4649	NYSE	J	Thu, Nov 4, 2010	39.97	41.13	39.94	41.11
4648	NYSE	J	Wed, Nov 3, 2010	39.67	39.70	38.81	39.55
4647	NYSE	J	Tue, Nov 2, 2010	39.37	39.78	39.24	39.63
4646	NYSE	J	Mon, Nov 1, 2010	38.83	39.41	38.67	38.91
4645	NYSE	J	Fri, Oct 29, 2010	38.65	38.90	38.44	38.61
4644	NYSE	J	Thu, Oct 28, 2010	38.28	38.93	38.19	38.74
4643	NYSE	J	Wed, Oct 27, 2010	38.86	38.86	37.75	38.07
4642	NYSE	J	Tue, Oct 26, 2010	38.79	39.24	38.50	39.19
4641	NYSE	J	Mon, Oct 25, 2010	39.51	39.73	39.00	39.06
4640	NYSE	J	Fri, Oct 22, 2010	39.50	39.58	39.03	39.21
4639	NYSE	J	Thu, Oct 21, 2010	39.47	39.78	39.06	39.35
4638	NYSE	J	Wed, Oct 20, 2010	38.78	39.47	38.78	39.23
4637	NYSE	J	Tue, Oct 19, 2010	39.08	39.37	38.42	38.63
4636	NYSE	J	Mon, Oct 18, 2010	39.46	39.85	39.07	39.68
4635	NYSE	J	Fri, Oct 15, 2010	40.16	40.16	39.19	39.38
4634	NYSE	J	Thu, Oct 14, 2010	40.58	40.69	39.55	39.92
4633	NYSE	J	Wed, Oct 13, 2010	40.11	40.82	39.97	40.52
4632	NYSE	J	Tue, Oct 12, 2010	39.73	39.95	39.05	39.87
4631	NYSE	J	Mon, Oct 11, 2010	40.28	40.40	39.72	39.85
4630	NYSE	J	Fri, Oct 8, 2010	39.77	40.40	39.63	40.23
4629	NYSE	J	Thu, Oct 7, 2010	40.54	40.54	39.47	39.67
4628	NYSE	J	Wed, Oct 6, 2010	39.86	40.40	39.75	40.33
4627	NYSE	J	Tue, Oct 5, 2010	38.75	40.12	38.75	39.93
4626	NYSE	J	Mon, Oct 4, 2010	38.93	39.12	38.15	38.35
4625	NYSE	J	Fri, Oct 1, 2010	39.04	39.63	38.97	39.01
4624	NYSE	J	Thu, Sep 30, 2010	39.02	39.28	38.41	38.70
4623	NYSE	J	Wed, Sep 29, 2010	37.67	38.87	37.52	38.64
4622	NYSE	J	Tue, Sep 28, 2010	37.86	37.88	37.17	37.75
4621	NYSE	J	Mon, Sep 27, 2010	37.41	38.20	37.09	37.72
4620	NYSE	J	Fri, Sep 24, 2010	37.15	37.59	37.08	37.41
4619	NYSE	J	Thu, Sep 23, 2010	36.71	37.05	36.43	36.59
4618	NYSE	J	Wed, Sep 22, 2010	37.00	37.50	36.75	37.06
4617	NYSE	J	Tue, Sep 21, 2010	36.92	37.34	36.75	37.01
4616	NYSE	J	Mon, Sep 20, 2010	36.39	36.96	36.15	36.90
4615	NYSE	J	Fri, Sep 17, 2010	36.30	36.38	35.73	36.11
4614	NYSE	J	Thu, Sep 16, 2010	36.18	36.37	35.57	36.03
4613	NYSE	J	Wed, Sep 15, 2010	36.35	36.66	36.04	36.27
4612	NYSE	J	Tue, Sep 14, 2010	36.99	36.99	36.42	36.43
4611	NYSE	J	Mon, Sep 13, 2010	37.18	37.40	36.72	37.05
4610	NYSE	J	Fri, Sep 10, 2010	37.07	37.46	36.80	36.84
4609	NYSE	J	Thu, Sep 9, 2010	37.49	37.54	36.67	36.96
4608	NYSE	J	Wed, Sep 8, 2010	37.36	37.45	36.91	37.05
4607	NYSE	J	Tue, Sep 7, 2010	36.82	37.59	36.82	37.32
4606	NYSE	J	Fri, Sep 3, 2010	37.14	37.49	36.63	37.12
4605	NYSE	J	Thu, Sep 2, 2010	36.16	36.96	36.04	36.81
4604	NYSE	J	Wed, Sep 1, 2010	35.24	36.06	35.24	36.00
4603	NYSE	J	Tue, Aug 31, 2010	34.52	34.99	34.40	34.68
4602	NYSE	J	Mon, Aug 30, 2010	35.42	35.79	34.80	34.82
4601	NYSE	J	Fri, Aug 27, 2010	35.09	35.57	34.73	35.54
4600	NYSE	J	Thu, Aug 26, 2010	35.27	35.61	34.70	34.86
4599	NYSE	J	Wed, Aug 25, 2010	34.66	35.22	34.50	35.06
4598	NYSE	J	Tue, Aug 24, 2010	34.79	35.27	34.39	35.09
4597	NYSE	J	Mon, Aug 23, 2010	35.71	36.04	35.09	35.10
4596	NYSE	J	Fri, Aug 20, 2010	35.47	35.76	35.22	35.40
4595	NYSE	J	Thu, Aug 19, 2010	35.84	36.00	35.47	35.78
4594	NYSE	J	Wed, Aug 18, 2010	35.57	36.36	35.41	36.05
4593	NYSE	J	Tue, Aug 17, 2010	35.48	36.39	35.29	35.66
4592	NYSE	J	Mon, Aug 16, 2010	34.97	35.50	34.75	35.07
4591	NYSE	J	Fri, Aug 13, 2010	35.00	35.50	34.96	35.16
4590	NYSE	J	Thu, Aug 12, 2010	34.99	35.40	34.65	35.10
4589	NYSE	J	Wed, Aug 11, 2010	35.74	35.74	35.09	35.15
4588	NYSE	J	Tue, Aug 10, 2010	36.25	36.66	35.93	36.45
4587	NYSE	J	Mon, Aug 9, 2010	36.92	36.98	36.34	36.83
4586	NYSE	J	Fri, Aug 6, 2010	36.11	36.74	35.70	36.71
4585	NYSE	J	Thu, Aug 5, 2010	36.79	37.18	36.35	36.53
4584	NYSE	J	Wed, Aug 4, 2010	37.27	37.57	36.85	37.03
4583	NYSE	J	Tue, Aug 3, 2010	37.45	37.72	36.96	37.23
4582	NYSE	J	Mon, Aug 2, 2010	37.25	37.71	36.85	37.67
4581	NYSE	J	Fri, Jul 30, 2010	35.62	36.74	35.31	36.57
4580	NYSE	J	Thu, Jul 29, 2010	36.34	36.38	35.92	35.98
4579	NYSE	J	Wed, Jul 28, 2010	37.13	37.19	35.61	36.13
4578	NYSE	J	Tue, Jul 27, 2010	39.15	39.15	36.87	37.09
4577	NYSE	J	Mon, Jul 26, 2010	39.79	40.00	39.08	39.97
4576	NYSE	J	Fri, Jul 23, 2010	38.59	39.36	38.30	39.30
4575	NYSE	J	Thu, Jul 22, 2010	37.67	38.82	37.67	38.59
4574	NYSE	J	Wed, Jul 21, 2010	37.81	37.84	36.74	36.95
4573	NYSE	J	Tue, Jul 20, 2010	35.98	37.68	35.98	37.61
4572	NYSE	J	Mon, Jul 19, 2010	36.71	36.74	35.95	36.51
4571	NYSE	J	Fri, Jul 16, 2010	37.31	37.35	36.14	36.19
4570	NYSE	J	Thu, Jul 15, 2010	38.47	38.52	37.06	37.73
4569	NYSE	J	Wed, Jul 14, 2010	38.41	38.67	38.04	38.48
4568	NYSE	J	Tue, Jul 13, 2010	37.83	38.87	37.83	38.66
4567	NYSE	J	Mon, Jul 12, 2010	37.70	37.89	37.16	37.36
4566	NYSE	J	Fri, Jul 9, 2010	37.49	38.06	37.07	37.97
4565	NYSE	J	Thu, Jul 8, 2010	37.51	37.78	36.82	37.37
4564	NYSE	J	Wed, Jul 7, 2010	36.05	37.37	35.92	37.31
4563	NYSE	J	Tue, Jul 6, 2010	36.14	36.82	35.60	36.07
4562	NYSE	J	Fri, Jul 2, 2010	35.84	36.07	35.01	35.43
4561	NYSE	J	Thu, Jul 1, 2010	35.98	36.09	34.91	35.85
4560	NYSE	J	Wed, Jun 30, 2010	36.61	37.47	36.37	36.44
4559	NYSE	J	Tue, Jun 29, 2010	38.31	38.46	36.54	36.91
4558	NYSE	J	Mon, Jun 28, 2010	39.10	39.28	38.57	38.87
4557	NYSE	J	Fri, Jun 25, 2010	39.57	39.87	38.96	39.50
4556	NYSE	J	Thu, Jun 24, 2010	40.23	40.41	39.24	39.36
4555	NYSE	J	Wed, Jun 23, 2010	40.77	40.80	39.46	40.41
4554	NYSE	J	Tue, Jun 22, 2010	41.67	42.20	40.51	40.63
4553	NYSE	J	Mon, Jun 21, 2010	42.23	42.84	41.43	41.66
4552	NYSE	J	Fri, Jun 18, 2010	41.59	41.70	41.25	41.62
4551	NYSE	J	Thu, Jun 17, 2010	41.93	41.98	40.88	41.53
4550	NYSE	J	Wed, Jun 16, 2010	41.46	42.26	41.37	41.80
4549	NYSE	J	Tue, Jun 15, 2010	41.21	41.87	40.76	41.79
4548	NYSE	J	Mon, Jun 14, 2010	41.67	41.99	40.65	40.78
4547	NYSE	J	Fri, Jun 11, 2010	40.52	40.99	40.02	40.82
4546	NYSE	J	Thu, Jun 10, 2010	40.65	41.20	40.37	41.15
4545	NYSE	J	Wed, Jun 9, 2010	39.76	40.98	39.37	39.62
4544	NYSE	J	Tue, Jun 8, 2010	38.73	39.50	38.36	39.38
4543	NYSE	J	Mon, Jun 7, 2010	39.72	40.00	38.42	38.54
4542	NYSE	J	Fri, Jun 4, 2010	42.11	42.30	40.05	40.14
4541	NYSE	J	Thu, Jun 3, 2010	43.24	43.92	42.82	43.70
4540	NYSE	J	Wed, Jun 2, 2010	40.72	42.58	40.07	42.58
4539	NYSE	J	Tue, Jun 1, 2010	41.41	41.90	40.12	40.23
4538	NYSE	J	Fri, May 28, 2010	42.48	42.48	41.37	41.76
4537	NYSE	J	Thu, May 27, 2010	41.56	42.46	41.38	42.43
4536	NYSE	J	Wed, May 26, 2010	41.13	41.78	40.37	40.47
4535	NYSE	J	Tue, May 25, 2010	40.00	40.66	39.33	40.64
4534	NYSE	J	Mon, May 24, 2010	41.93	41.96	40.72	40.80
4533	NYSE	J	Fri, May 21, 2010	40.15	42.30	40.00	42.06
4532	NYSE	J	Thu, May 20, 2010	42.00	42.09	40.50	40.79
4531	NYSE	J	Wed, May 19, 2010	44.69	44.92	42.29	43.07
4530	NYSE	J	Tue, May 18, 2010	46.44	47.20	44.88	45.05
4529	NYSE	J	Mon, May 17, 2010	46.18	46.73	44.64	45.89
4528	NYSE	J	Fri, May 14, 2010	46.33	46.34	45.18	46.11
4527	NYSE	J	Thu, May 13, 2010	46.71	47.42	46.22	46.69
4526	NYSE	J	Wed, May 12, 2010	45.01	46.87	45.00	46.80
4525	NYSE	J	Tue, May 11, 2010	44.48	45.86	43.95	44.74
4524	NYSE	J	Mon, May 10, 2010	44.39	45.81	44.24	45.16
4523	NYSE	J	Fri, May 7, 2010	43.89	44.25	41.40	42.35
4522	NYSE	J	Thu, May 6, 2010	45.37	46.33	41.15	44.27
4521	NYSE	J	Wed, May 5, 2010	46.00	46.39	45.02	45.71
4520	NYSE	J	Tue, May 4, 2010	48.36	48.75	46.21	46.48
4519	NYSE	J	Mon, May 3, 2010	48.66	49.29	48.16	49.13
4518	NYSE	J	Fri, Apr 30, 2010	50.12	50.20	48.12	48.22
4517	NYSE	J	Thu, Apr 29, 2010	49.14	50.02	48.85	49.97
4516	NYSE	J	Wed, Apr 28, 2010	47.86	49.16	47.86	48.38
4515	NYSE	J	Tue, Apr 27, 2010	46.79	50.68	46.08	47.46
4514	NYSE	J	Mon, Apr 26, 2010	49.61	49.70	48.20	48.67
4513	NYSE	J	Fri, Apr 23, 2010	48.90	49.44	48.49	49.21
4512	NYSE	J	Thu, Apr 22, 2010	47.71	48.90	46.92	48.85
4511	NYSE	J	Wed, Apr 21, 2010	47.66	48.34	47.40	48.13
4510	NYSE	J	Tue, Apr 20, 2010	47.22	47.85	46.76	47.57
4509	NYSE	J	Mon, Apr 19, 2010	46.70	47.19	46.11	46.77
4508	NYSE	J	Fri, Apr 16, 2010	47.77	47.80	46.25	46.90
4507	NYSE	J	Thu, Apr 15, 2010	47.70	48.24	47.50	47.91
4506	NYSE	J	Wed, Apr 14, 2010	47.58	47.94	47.12	47.86
4505	NYSE	J	Tue, Apr 13, 2010	46.71	47.48	46.62	47.35
4504	NYSE	J	Mon, Apr 12, 2010	47.36	47.36	46.44	46.74
4503	NYSE	J	Fri, Apr 9, 2010	44.36	48.28	44.18	47.61
4502	NYSE	J	Thu, Apr 8, 2010	44.09	44.43	43.83	44.28
4501	NYSE	J	Wed, Apr 7, 2010	45.16	45.69	43.87	44.37
4500	NYSE	J	Tue, Apr 6, 2010	45.88	46.26	45.28	45.41
4499	NYSE	J	Mon, Apr 5, 2010	45.97	46.40	45.78	46.17
4498	NYSE	J	Thu, Apr 1, 2010	45.52	46.07	45.43	45.77
4497	NYSE	J	Wed, Mar 31, 2010	45.20	45.51	45.00	45.19
4496	NYSE	J	Tue, Mar 30, 2010	45.61	45.87	45.14	45.41
4495	NYSE	J	Mon, Mar 29, 2010	45.05	45.74	44.94	45.65
4494	NYSE	J	Fri, Mar 26, 2010	45.49	45.60	44.63	44.87
4493	NYSE	J	Thu, Mar 25, 2010	46.11	46.30	45.30	45.41
4492	NYSE	J	Wed, Mar 24, 2010	44.90	46.13	44.90	45.97
4491	NYSE	J	Tue, Mar 23, 2010	43.51	44.37	43.35	44.24
4490	NYSE	J	Mon, Mar 22, 2010	42.94	43.61	42.73	43.40
4489	NYSE	J	Fri, Mar 19, 2010	43.88	44.21	42.98	43.10
4488	NYSE	J	Thu, Mar 18, 2010	44.31	44.43	43.41	43.85
4487	NYSE	J	Wed, Mar 17, 2010	44.15	45.04	44.15	44.43
4486	NYSE	J	Tue, Mar 16, 2010	43.49	44.00	43.26	43.97
4485	NYSE	J	Mon, Mar 15, 2010	43.55	43.64	42.73	43.43
4484	NYSE	J	Fri, Mar 12, 2010	43.45	43.69	43.13	43.55
4483	NYSE	J	Thu, Mar 11, 2010	42.72	43.37	42.38	43.25
4482	NYSE	J	Wed, Mar 10, 2010	42.87	43.26	42.73	42.90
4481	NYSE	J	Tue, Mar 9, 2010	42.87	43.50	42.39	42.85
4480	NYSE	J	Mon, Mar 8, 2010	41.93	42.97	41.85	42.01
4479	NYSE	J	Fri, Mar 5, 2010	40.38	41.44	40.38	41.44
4478	NYSE	J	Thu, Mar 4, 2010	40.35	40.56	40.03	40.19
4477	NYSE	J	Wed, Mar 3, 2010	39.95	40.80	39.88	40.31
4476	NYSE	J	Tue, Mar 2, 2010	39.64	39.96	39.53	39.87
4475	NYSE	J	Mon, Mar 1, 2010	38.91	39.71	38.91	39.43
4474	NYSE	J	Fri, Feb 26, 2010	39.24	39.48	38.71	38.80
4473	NYSE	J	Thu, Feb 25, 2010	38.86	39.45	38.44	39.40
4472	NYSE	J	Wed, Feb 24, 2010	38.81	39.71	38.81	39.47
4471	NYSE	J	Tue, Feb 23, 2010	39.13	39.26	38.55	38.87
4470	NYSE	J	Mon, Feb 22, 2010	39.51	39.68	39.11	39.32
4469	NYSE	J	Fri, Feb 19, 2010	39.11	39.50	38.86	39.32
4468	NYSE	J	Thu, Feb 18, 2010	38.58	39.44	38.58	39.36
4467	NYSE	J	Wed, Feb 17, 2010	38.59	38.81	38.19	38.74
4466	NYSE	J	Tue, Feb 16, 2010	37.00	38.36	36.85	38.27
4465	NYSE	J	Fri, Feb 12, 2010	36.34	36.57	35.87	36.50
4464	NYSE	J	Thu, Feb 11, 2010	36.25	36.86	36.06	36.80
4463	NYSE	J	Wed, Feb 10, 2010	36.72	36.84	36.07	36.29
4462	NYSE	J	Tue, Feb 9, 2010	36.74	37.11	36.18	36.70
4461	NYSE	J	Mon, Feb 8, 2010	36.01	36.85	35.39	36.23
4460	NYSE	J	Fri, Feb 5, 2010	36.22	36.30	35.02	35.93
4459	NYSE	J	Thu, Feb 4, 2010	37.17	37.38	36.17	36.18
4458	NYSE	J	Wed, Feb 3, 2010	37.86	38.45	37.36	37.57
4457	NYSE	J	Tue, Feb 2, 2010	37.22	37.90	36.80	37.35
4456	NYSE	J	Mon, Feb 1, 2010	38.05	38.38	37.92	38.31
4455	NYSE	J	Fri, Jan 29, 2010	38.19	39.19	37.68	37.79
4454	NYSE	J	Thu, Jan 28, 2010	39.69	39.74	37.88	38.08
4453	NYSE	J	Wed, Jan 27, 2010	39.54	39.90	38.76	39.42
4452	NYSE	J	Tue, Jan 26, 2010	41.09	41.09	38.89	38.94
4451	NYSE	J	Mon, Jan 25, 2010	39.88	40.28	39.55	39.95
4450	NYSE	J	Fri, Jan 22, 2010	39.71	40.44	39.18	39.66
4449	NYSE	J	Thu, Jan 21, 2010	40.08	40.30	39.37	39.90
4448	NYSE	J	Wed, Jan 20, 2010	40.20	40.25	39.60	40.14
4447	NYSE	J	Tue, Jan 19, 2010	40.32	40.59	40.04	40.59
4446	NYSE	J	Fri, Jan 15, 2010	40.90	41.31	40.04	40.27
4445	NYSE	J	Thu, Jan 14, 2010	40.92	41.36	40.68	41.09
4444	NYSE	J	Wed, Jan 13, 2010	41.15	41.42	40.02	40.93
4443	NYSE	J	Tue, Jan 12, 2010	40.91	41.39	40.33	41.19
4442	NYSE	J	Mon, Jan 11, 2010	41.97	42.22	41.26	41.31
4441	NYSE	J	Fri, Jan 8, 2010	41.63	42.08	41.42	41.74
4440	NYSE	J	Thu, Jan 7, 2010	40.46	41.94	40.44	41.84
4439	NYSE	J	Wed, Jan 6, 2010	38.85	40.30	38.80	40.25
4438	NYSE	J	Tue, Jan 5, 2010	38.45	39.00	38.23	38.96
4437	NYSE	J	Mon, Jan 4, 2010	38.10	38.46	37.93	38.45
4436	NYSE	J	Thu, Dec 31, 2009	37.95	38.24	37.57	37.61
4435	NYSE	J	Wed, Dec 30, 2009	38.47	38.47	37.75	37.92
4434	NYSE	J	Tue, Dec 29, 2009	38.64	38.76	38.41	38.49
4433	NYSE	J	Mon, Dec 28, 2009	38.65	38.97	38.36	38.49
4432	NYSE	J	Thu, Dec 24, 2009	38.49	38.99	38.48	38.68
4431	NYSE	J	Wed, Dec 23, 2009	38.19	38.52	37.91	38.48
4430	NYSE	J	Tue, Dec 22, 2009	37.68	38.43	37.63	38.14
4429	NYSE	J	Mon, Dec 21, 2009	38.18	38.18	37.42	37.74
4428	NYSE	J	Fri, Dec 18, 2009	37.41	38.04	37.26	37.74
4427	NYSE	J	Thu, Dec 17, 2009	37.01	37.23	36.75	37.09
4426	NYSE	J	Wed, Dec 16, 2009	37.02	37.59	36.89	37.20
4425	NYSE	J	Tue, Dec 15, 2009	35.65	37.04	35.43	36.73
4424	NYSE	J	Mon, Dec 14, 2009	34.99	35.67	34.50	35.61
4423	NYSE	J	Fri, Dec 11, 2009	34.85	34.85	34.30	34.57
4422	NYSE	J	Thu, Dec 10, 2009	34.88	34.98	34.30	34.66
4421	NYSE	J	Wed, Dec 9, 2009	34.19	34.60	33.70	34.59
4420	NYSE	J	Tue, Dec 8, 2009	34.89	34.89	33.70	34.02
4419	NYSE	J	Mon, Dec 7, 2009	35.14	35.25	34.60	34.90
4418	NYSE	J	Fri, Dec 4, 2009	35.21	35.72	33.90	34.94
4417	NYSE	J	Thu, Dec 3, 2009	35.28	35.77	34.67	34.71
4416	NYSE	J	Wed, Dec 2, 2009	35.16	35.71	35.00	35.23
4415	NYSE	J	Tue, Dec 1, 2009	35.41	35.60	35.00	35.08
4414	NYSE	J	Mon, Nov 30, 2009	36.15	36.63	34.62	34.99
4413	NYSE	J	Fri, Nov 27, 2009	35.62	36.15	34.65	35.58
4412	NYSE	J	Wed, Nov 25, 2009	36.06	36.84	35.99	36.61
4411	NYSE	J	Tue, Nov 24, 2009	36.59	36.73	35.80	35.98
4410	NYSE	J	Mon, Nov 23, 2009	37.22	37.29	35.86	36.42
4409	NYSE	J	Fri, Nov 20, 2009	36.38	36.90	35.78	36.59
4408	NYSE	J	Thu, Nov 19, 2009	37.90	37.94	36.05	36.56
4407	NYSE	J	Wed, Nov 18, 2009	39.19	39.30	37.89	38.04
4406	NYSE	J	Tue, Nov 17, 2009	40.89	40.91	38.44	38.88
4405	NYSE	J	Mon, Nov 16, 2009	44.19	46.18	44.19	45.49
4404	NYSE	J	Fri, Nov 13, 2009	43.76	44.86	43.42	43.95
4403	NYSE	J	Thu, Nov 12, 2009	44.49	44.75	43.67	43.76
4402	NYSE	J	Wed, Nov 11, 2009	44.49	44.93	44.03	44.57
4401	NYSE	J	Tue, Nov 10, 2009	44.19	44.59	43.50	44.00
4400	NYSE	J	Mon, Nov 9, 2009	44.34	45.33	44.34	45.29
4399	NYSE	J	Fri, Nov 6, 2009	43.86	44.57	43.29	43.81
4398	NYSE	J	Thu, Nov 5, 2009	43.70	44.62	43.63	44.27
4397	NYSE	J	Wed, Nov 4, 2009	43.50	44.21	43.06	43.24
4396	NYSE	J	Tue, Nov 3, 2009	41.98	43.33	41.65	42.94
4395	NYSE	J	Mon, Nov 2, 2009	41.95	43.60	41.30	42.60
4394	NYSE	J	Fri, Oct 30, 2009	43.99	44.25	42.22	42.29
4393	NYSE	J	Thu, Oct 29, 2009	43.59	44.75	43.20	44.18
4392	NYSE	J	Wed, Oct 28, 2009	45.53	45.69	43.05	43.10
4391	NYSE	J	Tue, Oct 27, 2009	46.07	46.46	45.58	45.89
4390	NYSE	J	Mon, Oct 26, 2009	46.86	47.90	45.90	45.99
4389	NYSE	J	Fri, Oct 23, 2009	47.12	47.54	46.41	46.92
4388	NYSE	J	Thu, Oct 22, 2009	45.89	47.49	45.19	47.15
4387	NYSE	J	Wed, Oct 21, 2009	45.09	46.53	45.09	45.79
4386	NYSE	J	Tue, Oct 20, 2009	46.14	46.20	44.88	45.43
4385	NYSE	J	Mon, Oct 19, 2009	46.42	46.43	45.68	46.05
4384	NYSE	J	Fri, Oct 16, 2009	45.42	46.57	45.02	46.17
4383	NYSE	J	Thu, Oct 15, 2009	44.94	46.16	44.43	45.88
4382	NYSE	J	Wed, Oct 14, 2009	44.85	45.13	44.25	45.08
4381	NYSE	J	Tue, Oct 13, 2009	44.01	44.60	43.53	44.45
4380	NYSE	J	Mon, Oct 12, 2009	44.42	44.59	43.89	44.08
4379	NYSE	J	Fri, Oct 9, 2009	44.04	44.38	43.62	44.09
4378	NYSE	J	Thu, Oct 8, 2009	44.84	45.11	43.73	44.01
4377	NYSE	J	Wed, Oct 7, 2009	44.30	44.81	43.57	44.17
4376	NYSE	J	Tue, Oct 6, 2009	44.71	45.37	44.40	44.77
4375	NYSE	J	Mon, Oct 5, 2009	43.84	44.32	43.35	44.18
4374	NYSE	J	Fri, Oct 2, 2009	43.61	44.45	43.35	43.51
4373	NYSE	J	Thu, Oct 1, 2009	45.84	46.10	44.20	44.28
4372	NYSE	J	Wed, Sep 30, 2009	46.63	46.96	45.06	45.95
4371	NYSE	J	Tue, Sep 29, 2009	46.36	47.08	46.12	46.51
4370	NYSE	J	Mon, Sep 28, 2009	45.29	46.48	45.21	46.28
4369	NYSE	J	Fri, Sep 25, 2009	45.40	45.76	44.80	45.16
4368	NYSE	J	Thu, Sep 24, 2009	46.86	46.87	45.13	45.68
4367	NYSE	J	Wed, Sep 23, 2009	47.65	47.84	46.49	46.56
4366	NYSE	J	Tue, Sep 22, 2009	47.69	48.12	47.43	47.58
4365	NYSE	J	Mon, Sep 21, 2009	47.89	48.14	46.77	47.17
4364	NYSE	J	Fri, Sep 18, 2009	49.24	49.45	48.23	48.53
4363	NYSE	J	Thu, Sep 17, 2009	48.76	49.73	48.13	48.89
4362	NYSE	J	Wed, Sep 16, 2009	47.09	48.92	46.81	48.84
4361	NYSE	J	Tue, Sep 15, 2009	46.90	47.06	45.72	46.90
4360	NYSE	J	Mon, Sep 14, 2009	46.03	46.99	45.52	46.74
4359	NYSE	J	Fri, Sep 11, 2009	47.10	47.50	46.04	46.64
4358	NYSE	J	Thu, Sep 10, 2009	46.42	46.98	45.92	46.98
4357	NYSE	J	Wed, Sep 9, 2009	45.75	46.77	45.46	46.42
4356	NYSE	J	Tue, Sep 8, 2009	45.43	46.15	45.23	45.88
4355	NYSE	J	Fri, Sep 4, 2009	44.16	45.15	44.00	44.85
4354	NYSE	J	Thu, Sep 3, 2009	43.47	44.26	43.34	44.18
4353	NYSE	J	Wed, Sep 2, 2009	43.16	43.59	42.90	43.23
4352	NYSE	J	Tue, Sep 1, 2009	43.72	45.07	42.91	43.37
4351	NYSE	J	Mon, Aug 31, 2009	44.15	44.15	43.11	43.98
4350	NYSE	J	Fri, Aug 28, 2009	45.19	45.74	44.29	44.65
4349	NYSE	J	Thu, Aug 27, 2009	45.07	45.17	43.75	44.80
4348	NYSE	J	Wed, Aug 26, 2009	45.99	46.07	44.48	45.10
4347	NYSE	J	Tue, Aug 25, 2009	46.70	47.61	46.20	46.40
4346	NYSE	J	Mon, Aug 24, 2009	47.15	47.75	46.50	46.68
4345	NYSE	J	Fri, Aug 21, 2009	46.01	47.00	46.01	46.79
4344	NYSE	J	Thu, Aug 20, 2009	45.03	45.75	44.67	45.66
4343	NYSE	J	Wed, Aug 19, 2009	43.38	45.41	43.27	44.96
4342	NYSE	J	Tue, Aug 18, 2009	42.76	44.31	42.51	44.22
4341	NYSE	J	Mon, Aug 17, 2009	42.69	42.79	41.94	42.58
4340	NYSE	J	Fri, Aug 14, 2009	44.47	44.48	43.36	43.78
4339	NYSE	J	Thu, Aug 13, 2009	44.06	44.70	43.46	44.65
4338	NYSE	J	Wed, Aug 12, 2009	42.63	44.09	42.59	43.70
4337	NYSE	J	Tue, Aug 11, 2009	43.28	43.42	42.23	42.81
4336	NYSE	J	Mon, Aug 10, 2009	43.33	44.18	43.15	43.62
4335	NYSE	J	Fri, Aug 7, 2009	43.02	44.43	42.58	43.74
4334	NYSE	J	Thu, Aug 6, 2009	43.10	43.19	41.95	42.36
4333	NYSE	J	Wed, Aug 5, 2009	42.59	43.21	41.85	42.75
4332	NYSE	J	Tue, Aug 4, 2009	41.65	42.57	41.37	42.46
4331	NYSE	J	Mon, Aug 3, 2009	41.31	42.19	40.78	41.92
4330	NYSE	J	Fri, Jul 31, 2009	39.91	41.42	39.83	40.98
4329	NYSE	J	Thu, Jul 30, 2009	40.20	40.67	39.54	40.07
4328	NYSE	J	Wed, Jul 29, 2009	39.04	39.93	38.80	39.57
4327	NYSE	J	Tue, Jul 28, 2009	40.10	40.86	39.62	40.26
4326	NYSE	J	Mon, Jul 27, 2009	42.36	43.43	41.98	43.39
4325	NYSE	J	Fri, Jul 24, 2009	41.69	42.51	41.15	42.28
4324	NYSE	J	Thu, Jul 23, 2009	40.50	42.26	40.37	42.01
4323	NYSE	J	Wed, Jul 22, 2009	40.04	40.59	39.86	40.37
4322	NYSE	J	Tue, Jul 21, 2009	41.36	42.15	40.15	40.58
4321	NYSE	J	Mon, Jul 20, 2009	40.58	41.35	40.12	40.96
4320	NYSE	J	Fri, Jul 17, 2009	39.96	40.24	39.51	39.99
4319	NYSE	J	Thu, Jul 16, 2009	39.51	40.34	39.18	40.15
4318	NYSE	J	Wed, Jul 15, 2009	39.18	39.93	39.18	39.67
4317	NYSE	J	Tue, Jul 14, 2009	38.28	38.77	38.03	38.52
4316	NYSE	J	Mon, Jul 13, 2009	37.36	38.02	36.31	38.02
4315	NYSE	J	Fri, Jul 10, 2009	37.55	37.57	36.92	37.28
4314	NYSE	J	Thu, Jul 9, 2009	37.46	38.45	37.28	38.02
4313	NYSE	J	Wed, Jul 8, 2009	38.00	38.40	36.18	36.95
4312	NYSE	J	Tue, Jul 7, 2009	39.02	39.23	37.64	37.81
4311	NYSE	J	Mon, Jul 6, 2009	39.84	39.86	37.90	38.45
4310	NYSE	J	Thu, Jul 2, 2009	41.15	41.15	40.04	40.04
4309	NYSE	J	Wed, Jul 1, 2009	42.20	43.33	41.70	41.80
4308	NYSE	J	Tue, Jun 30, 2009	42.33	43.24	41.50	42.09
4307	NYSE	J	Mon, Jun 29, 2009	41.56	42.70	41.35	42.54
4306	NYSE	J	Fri, Jun 26, 2009	42.15	42.80	41.19	41.37
4305	NYSE	J	Thu, Jun 25, 2009	41.23	42.70	40.66	42.58
4304	NYSE	J	Wed, Jun 24, 2009	41.46	42.40	40.87	41.20
4303	NYSE	J	Tue, Jun 23, 2009	39.58	41.09	39.58	40.96
4302	NYSE	J	Mon, Jun 22, 2009	41.70	41.70	39.40	39.47
4301	NYSE	J	Fri, Jun 19, 2009	42.99	43.07	42.02	42.27
4300	NYSE	J	Thu, Jun 18, 2009	42.48	42.70	41.70	42.16
4299	NYSE	J	Wed, Jun 17, 2009	42.20	42.89	41.52	42.58
4298	NYSE	J	Tue, Jun 16, 2009	43.13	44.13	42.26	42.40
4297	NYSE	J	Mon, Jun 15, 2009	43.30	43.50	42.46	42.85
4296	NYSE	J	Fri, Jun 12, 2009	43.94	44.33	43.31	44.33
4295	NYSE	J	Thu, Jun 11, 2009	45.07	45.47	44.17	44.31
4294	NYSE	J	Wed, Jun 10, 2009	45.70	45.77	44.05	45.06
4293	NYSE	J	Tue, Jun 9, 2009	42.89	45.19	42.86	44.98
4292	NYSE	J	Mon, Jun 8, 2009	42.74	43.11	41.53	42.72
4291	NYSE	J	Fri, Jun 5, 2009	44.86	45.10	42.92	43.62
4290	NYSE	J	Thu, Jun 4, 2009	43.53	44.20	42.55	44.16
4289	NYSE	J	Wed, Jun 3, 2009	44.89	44.89	42.45	43.18
4288	NYSE	J	Tue, Jun 2, 2009	45.00	46.21	44.74	44.88
4287	NYSE	J	Mon, Jun 1, 2009	43.88	46.31	43.57	45.44
4286	NYSE	J	Fri, May 29, 2009	41.43	42.95	41.39	42.90
4285	NYSE	J	Thu, May 28, 2009	41.35	41.90	39.92	41.18
4284	NYSE	J	Wed, May 27, 2009	40.26	41.94	40.05	40.67
4283	NYSE	J	Tue, May 26, 2009	38.25	40.45	37.67	40.39
4282	NYSE	J	Fri, May 22, 2009	38.99	39.27	38.19	38.36
4281	NYSE	J	Thu, May 21, 2009	39.22	39.52	38.09	38.95
4280	NYSE	J	Wed, May 20, 2009	40.19	40.98	39.26	39.50
4279	NYSE	J	Tue, May 19, 2009	40.30	40.30	39.08	39.71
4278	NYSE	J	Mon, May 18, 2009	39.06	39.93	38.96	39.93
4277	NYSE	J	Fri, May 15, 2009	39.60	40.73	38.10	38.58
4276	NYSE	J	Thu, May 14, 2009	39.01	40.51	38.96	39.83
4275	NYSE	J	Wed, May 13, 2009	39.19	40.58	38.23	38.96
4274	NYSE	J	Tue, May 12, 2009	40.24	40.94	38.07	38.32
4273	NYSE	J	Mon, May 11, 2009	41.46	41.63	39.60	39.80
4272	NYSE	J	Fri, May 8, 2009	42.08	43.29	41.08	42.37
4271	NYSE	J	Thu, May 7, 2009	43.23	43.69	40.77	41.59
4270	NYSE	J	Wed, May 6, 2009	41.86	43.45	41.40	42.61
4269	NYSE	J	Tue, May 5, 2009	41.16	41.78	40.16	41.57
4268	NYSE	J	Mon, May 4, 2009	38.74	41.44	38.16	41.20
4267	NYSE	J	Fri, May 1, 2009	38.58	38.73	36.75	38.11
4266	NYSE	J	Thu, Apr 30, 2009	40.62	40.85	37.98	38.04
4265	NYSE	J	Wed, Apr 29, 2009	41.00	42.12	39.68	40.00
4264	NYSE	J	Tue, Apr 28, 2009	41.65	42.76	40.22	40.39
4263	NYSE	J	Mon, Apr 27, 2009	44.93	46.57	44.29	45.55
4262	NYSE	J	Fri, Apr 24, 2009	45.13	46.37	44.89	45.66
4261	NYSE	J	Thu, Apr 23, 2009	44.31	44.76	42.72	44.55
4260	NYSE	J	Wed, Apr 22, 2009	42.98	45.60	42.15	44.00
4259	NYSE	J	Tue, Apr 21, 2009	42.13	43.75	41.50	43.59
4258	NYSE	J	Mon, Apr 20, 2009	45.29	45.66	42.59	43.38
4257	NYSE	J	Fri, Apr 17, 2009	46.48	47.35	46.35	46.60
4256	NYSE	J	Thu, Apr 16, 2009	44.59	46.75	43.92	46.15
4255	NYSE	J	Wed, Apr 15, 2009	43.09	44.17	42.28	44.09
4254	NYSE	J	Tue, Apr 14, 2009	42.99	44.18	42.37	43.01
4253	NYSE	J	Mon, Apr 13, 2009	43.37	44.01	42.00	43.63
4252	NYSE	J	Thu, Apr 9, 2009	43.08	44.40	42.79	44.00
4251	NYSE	J	Wed, Apr 8, 2009	41.18	42.28	40.91	42.00
4250	NYSE	J	Tue, Apr 7, 2009	41.97	42.14	40.60	40.85
4249	NYSE	J	Mon, Apr 6, 2009	42.35	43.03	41.13	42.81
4248	NYSE	J	Fri, Apr 3, 2009	42.86	43.37	42.06	43.17
4247	NYSE	J	Thu, Apr 2, 2009	40.76	44.32	40.75	42.86
4246	NYSE	J	Wed, Apr 1, 2009	38.15	39.74	37.29	39.39
4245	NYSE	J	Tue, Mar 31, 2009	39.26	39.55	38.19	38.66
4244	NYSE	J	Mon, Mar 30, 2009	40.52	40.52	37.58	38.58
4243	NYSE	J	Fri, Mar 27, 2009	41.66	42.15	41.02	41.32
4242	NYSE	J	Thu, Mar 26, 2009	40.07	43.19	40.00	42.74
4241	NYSE	J	Wed, Mar 25, 2009	39.23	40.91	37.75	39.39
4240	NYSE	J	Tue, Mar 24, 2009	39.93	40.40	38.72	39.10
4239	NYSE	J	Mon, Mar 23, 2009	38.86	40.73	37.53	40.73
4238	NYSE	J	Fri, Mar 20, 2009	39.97	40.06	36.90	37.31
4237	NYSE	J	Thu, Mar 19, 2009	41.02	41.53	39.71	40.29
4236	NYSE	J	Wed, Mar 18, 2009	41.47	41.62	38.35	40.32
4235	NYSE	J	Tue, Mar 17, 2009	39.88	41.87	38.87	41.87
4234	NYSE	J	Mon, Mar 16, 2009	40.54	41.37	39.26	39.74
4233	NYSE	J	Fri, Mar 13, 2009	42.06	42.40	39.47	40.35
4232	NYSE	J	Thu, Mar 12, 2009	38.51	41.97	37.50	41.79
4231	NYSE	J	Wed, Mar 11, 2009	38.56	39.89	36.91	38.26
4230	NYSE	J	Tue, Mar 10, 2009	34.16	38.41	33.64	38.27
4229	NYSE	J	Mon, Mar 9, 2009	32.21	34.15	32.00	33.13
4228	NYSE	J	Fri, Mar 6, 2009	33.09	34.42	31.91	32.71
4227	NYSE	J	Thu, Mar 5, 2009	33.46	33.92	32.22	32.59
4226	NYSE	J	Wed, Mar 4, 2009	32.83	35.53	32.59	34.67
4225	NYSE	J	Tue, Mar 3, 2009	31.01	32.79	30.71	31.89
4224	NYSE	J	Mon, Mar 2, 2009	33.02	33.36	30.16	30.33
4223	NYSE	J	Fri, Feb 27, 2009	33.75	35.10	33.01	33.74
4222	NYSE	J	Thu, Feb 26, 2009	35.50	36.13	33.98	34.38
4221	NYSE	J	Wed, Feb 25, 2009	35.23	35.30	32.75	33.55
4220	NYSE	J	Tue, Feb 24, 2009	33.60	35.86	32.52	35.51
4219	NYSE	J	Mon, Feb 23, 2009	36.16	36.57	33.41	33.55
4218	NYSE	J	Fri, Feb 20, 2009	34.58	36.63	33.70	35.65
4217	NYSE	J	Thu, Feb 19, 2009	37.06	37.89	35.25	35.57
4216	NYSE	J	Wed, Feb 18, 2009	37.24	37.90	35.27	36.48
4215	NYSE	J	Tue, Feb 17, 2009	38.43	38.84	36.55	36.69
4214	NYSE	J	Fri, Feb 13, 2009	40.54	41.37	39.57	40.41
4213	NYSE	J	Thu, Feb 12, 2009	40.25	40.65	38.26	40.32
4212	NYSE	J	Wed, Feb 11, 2009	41.32	42.00	40.02	41.08
4211	NYSE	J	Tue, Feb 10, 2009	42.33	43.97	40.31	40.68
4210	NYSE	J	Mon, Feb 9, 2009	42.31	43.49	41.16	42.33
4209	NYSE	J	Fri, Feb 6, 2009	40.03	42.40	39.78	42.04
4208	NYSE	J	Thu, Feb 5, 2009	37.74	40.65	37.35	39.91
4207	NYSE	J	Wed, Feb 4, 2009	38.83	40.24	38.02	38.34
4206	NYSE	J	Tue, Feb 3, 2009	37.97	38.93	37.11	38.30
4205	NYSE	J	Mon, Feb 2, 2009	37.89	38.61	36.60	37.45
4204	NYSE	J	Fri, Jan 30, 2009	39.72	40.48	37.81	38.67
4203	NYSE	J	Thu, Jan 29, 2009	42.56	42.56	39.75	40.30
4202	NYSE	J	Wed, Jan 28, 2009	41.87	44.31	41.18	43.30
4201	NYSE	J	Tue, Jan 27, 2009	42.52	42.80	39.95	40.10
4200	NYSE	J	Mon, Jan 26, 2009	41.14	42.62	39.40	40.56
4199	NYSE	J	Fri, Jan 23, 2009	37.88	41.97	37.56	40.71
4198	NYSE	J	Thu, Jan 22, 2009	41.50	41.75	37.12	38.90
4197	NYSE	J	Wed, Jan 21, 2009	43.00	44.43	40.84	44.27
4196	NYSE	J	Tue, Jan 20, 2009	47.87	47.87	43.22	44.15
4195	NYSE	J	Fri, Jan 16, 2009	48.98	49.94	45.23	48.36
4194	NYSE	J	Thu, Jan 15, 2009	44.99	48.01	42.16	46.54
4193	NYSE	J	Wed, Jan 14, 2009	47.09	47.09	44.07	44.99
4192	NYSE	J	Tue, Jan 13, 2009	46.05	48.73	45.10	48.05
4191	NYSE	J	Mon, Jan 12, 2009	51.30	51.49	45.60	46.21
4190	NYSE	J	Fri, Jan 9, 2009	52.96	53.40	50.80	51.15
4189	NYSE	J	Thu, Jan 8, 2009	49.14	52.16	48.79	51.70
4188	NYSE	J	Wed, Jan 7, 2009	53.77	53.77	49.39	49.63
4187	NYSE	J	Tue, Jan 6, 2009	52.03	54.71	51.66	54.02
4186	NYSE	J	Mon, Jan 5, 2009	50.34	52.99	49.30	51.07
4185	NYSE	J	Fri, Jan 2, 2009	48.96	50.63	48.10	50.42
4184	NYSE	J	Wed, Dec 31, 2008	46.53	49.48	46.22	48.10
4183	NYSE	J	Tue, Dec 30, 2008	45.01	46.68	44.19	46.68
4182	NYSE	J	Mon, Dec 29, 2008	45.99	45.99	43.85	44.35
4181	NYSE	J	Fri, Dec 26, 2008	44.63	44.80	43.85	44.65
4180	NYSE	J	Wed, Dec 24, 2008	43.50	44.72	43.34	44.30
4179	NYSE	J	Tue, Dec 23, 2008	45.04	45.42	42.66	43.48
4178	NYSE	J	Mon, Dec 22, 2008	46.00	46.21	42.29	43.75
4177	NYSE	J	Fri, Dec 19, 2008	46.83	47.00	44.41	45.99
4176	NYSE	J	Thu, Dec 18, 2008	51.81	51.81	45.78	46.98
4175	NYSE	J	Wed, Dec 17, 2008	48.61	51.75	48.00	50.10
4174	NYSE	J	Tue, Dec 16, 2008	45.90	49.03	45.90	48.94
4173	NYSE	J	Mon, Dec 15, 2008	47.66	48.65	43.76	45.26
4172	NYSE	J	Fri, Dec 12, 2008	44.60	47.59	42.60	46.80
4171	NYSE	J	Thu, Dec 11, 2008	52.62	53.30	46.59	47.72
4170	NYSE	J	Wed, Dec 10, 2008	52.56	53.95	50.80	53.18
4169	NYSE	J	Tue, Dec 9, 2008	47.94	53.40	47.05	51.05
4168	NYSE	J	Mon, Dec 8, 2008	45.24	50.35	44.76	48.87
4167	NYSE	J	Fri, Dec 5, 2008	38.37	42.46	37.61	42.43
4166	NYSE	J	Thu, Dec 4, 2008	41.70	44.74	38.33	39.27
4165	NYSE	J	Wed, Dec 3, 2008	40.38	43.23	39.88	42.87
4164	NYSE	J	Tue, Dec 2, 2008	40.36	42.97	39.02	41.77
4163	NYSE	J	Mon, Dec 1, 2008	42.85	42.85	38.89	38.89
4162	NYSE	J	Fri, Nov 28, 2008	42.14	44.90	41.78	44.77
4161	NYSE	J	Wed, Nov 26, 2008	36.06	42.73	34.04	42.31
4160	NYSE	J	Tue, Nov 25, 2008	35.53	39.56	34.83	37.44
4159	NYSE	J	Mon, Nov 24, 2008	30.99	34.23	30.28	33.57
4158	NYSE	J	Fri, Nov 21, 2008	27.28	29.50	26.62	29.36
4157	NYSE	J	Thu, Nov 20, 2008	28.42	29.51	26.00	26.27
4156	NYSE	J	Wed, Nov 19, 2008	30.86	31.62	28.78	28.80
4155	NYSE	J	Tue, Nov 18, 2008	29.58	31.73	29.06	30.59
4154	NYSE	J	Mon, Nov 17, 2008	30.99	31.25	29.18	29.75
4153	NYSE	J	Fri, Nov 14, 2008	31.75	33.41	30.43	31.01
4152	NYSE	J	Thu, Nov 13, 2008	31.34	33.17	29.03	33.09
4151	NYSE	J	Wed, Nov 12, 2008	32.92	32.97	30.71	31.07
4150	NYSE	J	Tue, Nov 11, 2008	36.14	36.25	32.61	33.20
4149	NYSE	J	Mon, Nov 10, 2008	37.47	37.97	35.12	35.73
4148	NYSE	J	Fri, Nov 7, 2008	33.25	36.13	33.25	35.60
4147	NYSE	J	Thu, Nov 6, 2008	34.68	35.36	31.51	32.70
4146	NYSE	J	Wed, Nov 5, 2008	41.12	41.12	34.96	35.52
4145	NYSE	J	Tue, Nov 4, 2008	36.70	42.06	36.18	41.82
4144	NYSE	J	Mon, Nov 3, 2008	36.99	37.22	35.15	35.91
4143	NYSE	J	Fri, Oct 31, 2008	37.68	37.68	35.48	36.43
4142	NYSE	J	Thu, Oct 30, 2008	35.78	37.37	34.89	37.17
4141	NYSE	J	Wed, Oct 29, 2008	32.78	35.60	32.06	34.14
4140	NYSE	J	Tue, Oct 28, 2008	30.50	32.85	28.25	32.85
4139	NYSE	J	Mon, Oct 27, 2008	29.68	30.91	28.84	29.06
4138	NYSE	J	Fri, Oct 24, 2008	30.92	32.23	28.90	30.48
4137	NYSE	J	Thu, Oct 23, 2008	33.97	35.63	32.45	34.39
4136	NYSE	J	Wed, Oct 22, 2008	37.71	37.81	32.42	33.63
4135	NYSE	J	Tue, Oct 21, 2008	40.55	41.72	38.74	39.14
4134	NYSE	J	Mon, Oct 20, 2008	38.74	41.57	38.33	41.36
4133	NYSE	J	Fri, Oct 17, 2008	36.78	41.36	36.00	38.10
4132	NYSE	J	Thu, Oct 16, 2008	37.16	38.29	34.03	38.21
4131	NYSE	J	Wed, Oct 15, 2008	41.06	41.06	35.52	35.80
4130	NYSE	J	Tue, Oct 14, 2008	46.46	46.70	40.69	41.90
4129	NYSE	J	Mon, Oct 13, 2008	37.78	43.51	37.20	43.51
4128	NYSE	J	Fri, Oct 10, 2008	34.11	38.43	31.20	35.78
4127	NYSE	J	Thu, Oct 9, 2008	39.01	41.42	35.73	36.09
4126	NYSE	J	Wed, Oct 8, 2008	36.55	40.45	35.29	38.46
4125	NYSE	J	Tue, Oct 7, 2008	42.67	43.52	36.91	36.97
4124	NYSE	J	Mon, Oct 6, 2008	42.16	42.43	37.20	40.90
4123	NYSE	J	Fri, Oct 3, 2008	45.14	48.93	44.32	44.60
4122	NYSE	J	Thu, Oct 2, 2008	50.11	50.11	43.94	43.96
4121	NYSE	J	Wed, Oct 1, 2008	53.92	54.19	49.32	50.03
4120	NYSE	J	Tue, Sep 30, 2008	50.28	55.01	48.31	54.31
4119	NYSE	J	Mon, Sep 29, 2008	53.88	53.88	46.49	47.60
4118	NYSE	J	Fri, Sep 26, 2008	56.45	56.45	53.44	55.04
4117	NYSE	J	Thu, Sep 25, 2008	58.96	59.00	57.41	57.81
4116	NYSE	J	Wed, Sep 24, 2008	58.94	59.62	57.37	58.55
4115	NYSE	J	Tue, Sep 23, 2008	60.64	61.79	57.58	58.05
4114	NYSE	J	Mon, Sep 22, 2008	63.48	65.00	60.73	60.98
4113	NYSE	J	Fri, Sep 19, 2008	62.24	65.71	62.24	64.41
4112	NYSE	J	Thu, Sep 18, 2008	56.98	60.13	55.51	59.20
4111	NYSE	J	Wed, Sep 17, 2008	58.67	59.82	56.04	56.44
4110	NYSE	J	Tue, Sep 16, 2008	57.04	60.61	54.07	60.14
4109	NYSE	J	Mon, Sep 15, 2008	61.64	62.66	57.83	58.05
4108	NYSE	J	Fri, Sep 12, 2008	60.70	64.61	59.87	64.61
4107	NYSE	J	Thu, Sep 11, 2008	58.63	61.42	57.34	60.78
4106	NYSE	J	Wed, Sep 10, 2008	56.99	61.02	56.22	60.06
4105	NYSE	J	Tue, Sep 9, 2008	61.61	61.93	56.44	56.44
4104	NYSE	J	Mon, Sep 8, 2008	67.26	67.44	61.52	61.91
4103	NYSE	J	Fri, Sep 5, 2008	62.51	64.76	61.73	64.57
4102	NYSE	J	Thu, Sep 4, 2008	68.52	69.06	64.53	64.70
4101	NYSE	J	Wed, Sep 3, 2008	70.16	71.16	67.77	69.35
4100	NYSE	J	Tue, Sep 2, 2008	73.86	75.01	69.65	70.47
4099	NYSE	J	Fri, Aug 29, 2008	75.68	76.53	73.80	73.82
4098	NYSE	J	Thu, Aug 28, 2008	74.52	76.75	74.19	75.46
4097	NYSE	J	Wed, Aug 27, 2008	73.57	75.67	72.99	74.79
4096	NYSE	J	Tue, Aug 26, 2008	72.94	74.54	72.33	73.29
4095	NYSE	J	Mon, Aug 25, 2008	75.33	75.33	72.28	72.77
4094	NYSE	J	Fri, Aug 22, 2008	76.93	76.93	75.20	76.20
4093	NYSE	J	Thu, Aug 21, 2008	74.34	76.88	73.19	76.32
4092	NYSE	J	Wed, Aug 20, 2008	73.02	74.64	72.53	74.52
4091	NYSE	J	Tue, Aug 19, 2008	73.00	74.18	72.08	72.54
4090	NYSE	J	Mon, Aug 18, 2008	75.32	76.26	73.34	73.81
4089	NYSE	J	Fri, Aug 15, 2008	77.39	77.44	74.43	74.72
4088	NYSE	J	Thu, Aug 14, 2008	76.87	78.42	75.09	76.66
4087	NYSE	J	Wed, Aug 13, 2008	71.45	75.62	71.12	75.00
4086	NYSE	J	Tue, Aug 12, 2008	71.68	72.22	70.02	71.65
4085	NYSE	J	Mon, Aug 11, 2008	72.91	72.97	71.03	72.02
4084	NYSE	J	Fri, Aug 8, 2008	72.10	73.20	70.08	72.82
4083	NYSE	J	Thu, Aug 7, 2008	73.23	74.78	71.65	72.76
4082	NYSE	J	Wed, Aug 6, 2008	70.62	73.87	70.62	73.21
4081	NYSE	J	Tue, Aug 5, 2008	73.84	74.97	69.38	71.16
4080	NYSE	J	Mon, Aug 4, 2008	77.17	77.21	71.82	72.29
4079	NYSE	J	Fri, Aug 1, 2008	77.92	78.27	75.83	76.81
4078	NYSE	J	Thu, Jul 31, 2008	81.08	81.59	77.24	77.34
4077	NYSE	J	Wed, Jul 30, 2008	78.59	83.06	78.59	82.48
4076	NYSE	J	Tue, Jul 29, 2008	76.78	79.19	76.03	78.37
4075	NYSE	J	Mon, Jul 28, 2008	79.68	79.68	76.23	76.50
4074	NYSE	J	Fri, Jul 25, 2008	77.86	80.12	77.86	79.23
4073	NYSE	J	Thu, Jul 24, 2008	82.74	82.74	77.53	77.93
4072	NYSE	J	Wed, Jul 23, 2008	84.65	84.65	81.12	81.77
4071	NYSE	J	Tue, Jul 22, 2008	86.89	86.89	82.77	83.58
4070	NYSE	J	Mon, Jul 21, 2008	83.07	84.16	81.36	83.53
4069	NYSE	J	Fri, Jul 18, 2008	81.55	83.59	80.54	81.41
4068	NYSE	J	Thu, Jul 17, 2008	79.88	81.46	79.42	81.16
4067	NYSE	J	Wed, Jul 16, 2008	78.03	80.10	77.14	79.88
4066	NYSE	J	Tue, Jul 15, 2008	78.00	79.50	76.05	78.09
4065	NYSE	J	Mon, Jul 14, 2008	79.03	79.63	77.93	78.78
4064	NYSE	J	Fri, Jul 11, 2008	76.66	80.61	76.00	78.08
4063	NYSE	J	Thu, Jul 10, 2008	70.74	75.48	70.70	74.79
4062	NYSE	J	Wed, Jul 9, 2008	75.14	76.12	71.80	71.96
4061	NYSE	J	Tue, Jul 8, 2008	75.58	76.74	73.36	74.91
4060	NYSE	J	Mon, Jul 7, 2008	78.99	79.31	74.35	76.10
4059	NYSE	J	Thu, Jul 3, 2008	78.63	80.69	76.60	78.25
4058	NYSE	J	Wed, Jul 2, 2008	81.43	81.81	76.69	76.72
4057	NYSE	J	Tue, Jul 1, 2008	79.26	81.55	78.31	80.98
4056	NYSE	J	Mon, Jun 30, 2008	80.01	81.41	79.55	80.70
4055	NYSE	J	Fri, Jun 27, 2008	81.01	81.81	80.03	81.17
4054	NYSE	J	Thu, Jun 26, 2008	84.71	84.79	81.14	81.28
4053	NYSE	J	Wed, Jun 25, 2008	86.56	86.72	84.33	85.68
4052	NYSE	J	Tue, Jun 24, 2008	88.24	88.50	86.51	86.58
4051	NYSE	J	Mon, Jun 23, 2008	87.79	89.11	87.50	88.19
4050	NYSE	J	Fri, Jun 20, 2008	89.08	89.86	86.79	87.35
4049	NYSE	J	Thu, Jun 19, 2008	89.29	90.54	89.02	89.91
4048	NYSE	J	Wed, Jun 18, 2008	89.09	90.38	88.50	89.42
4047	NYSE	J	Tue, Jun 17, 2008	90.63	91.59	89.75	89.82
4046	NYSE	J	Mon, Jun 16, 2008	90.30	91.36	89.25	90.34
4045	NYSE	J	Fri, Jun 13, 2008	86.73	90.14	86.63	90.01
4044	NYSE	J	Thu, Jun 12, 2008	87.62	88.43	85.51	86.00
4043	NYSE	J	Wed, Jun 11, 2008	87.87	89.68	87.39	87.48
4042	NYSE	J	Tue, Jun 10, 2008	88.35	88.98	87.16	87.87
4041	NYSE	J	Mon, Jun 9, 2008	89.50	90.28	87.88	89.17
4040	NYSE	J	Fri, Jun 6, 2008	91.53	92.67	88.67	88.67
4039	NYSE	J	Thu, Jun 5, 2008	92.00	92.92	91.15	92.44
4038	NYSE	J	Wed, Jun 4, 2008	91.72	92.80	90.70	91.26
4037	NYSE	J	Tue, Jun 3, 2008	94.22	94.22	90.37	91.82
4036	NYSE	J	Mon, Jun 2, 2008	95.22	95.25	92.22	93.18
4035	NYSE	J	Fri, May 30, 2008	91.83	95.11	91.02	94.78
4034	NYSE	J	Thu, May 29, 2008	92.23	92.72	90.61	91.08
4033	NYSE	J	Wed, May 28, 2008	91.99	92.68	90.61	92.23
4032	NYSE	J	Tue, May 27, 2008	91.66	91.94	89.42	91.39
4031	NYSE	J	Fri, May 23, 2008	92.18	92.82	90.17	91.65
4030	NYSE	J	Thu, May 22, 2008	93.53	94.88	91.46	92.52
4029	NYSE	J	Wed, May 21, 2008	95.92	97.37	93.36	93.69
4028	NYSE	J	Tue, May 20, 2008	95.80	97.04	94.01	95.91
4027	NYSE	J	Mon, May 19, 2008	96.45	98.31	95.41	96.15
4026	NYSE	J	Fri, May 16, 2008	95.57	96.58	94.82	96.45
4025	NYSE	J	Thu, May 15, 2008	94.27	95.50	93.31	95.22
4024	NYSE	J	Wed, May 14, 2008	94.22	95.53	93.50	94.03
4023	NYSE	J	Tue, May 13, 2008	90.20	94.69	89.07	93.94
4022	NYSE	J	Mon, May 12, 2008	86.56	88.92	86.02	88.92
4021	NYSE	J	Fri, May 9, 2008	87.11	87.18	85.29	86.76
4020	NYSE	J	Thu, May 8, 2008	87.78	89.30	86.76	88.07
4019	NYSE	J	Wed, May 7, 2008	91.23	91.23	87.21	87.58
4018	NYSE	J	Tue, May 6, 2008	88.55	91.11	88.14	90.91
4017	NYSE	J	Mon, May 5, 2008	88.84	91.34	88.37	89.08
4016	NYSE	J	Fri, May 2, 2008	88.46	89.42	86.92	88.47
4015	NYSE	J	Thu, May 1, 2008	86.90	88.00	85.21	87.78
4014	NYSE	J	Wed, Apr 30, 2008	86.12	87.89	86.02	86.33
4013	NYSE	J	Tue, Apr 29, 2008	88.19	88.19	86.05	86.49
4012	NYSE	J	Mon, Apr 28, 2008	89.50	89.50	87.66	88.14
4011	NYSE	J	Fri, Apr 25, 2008	87.86	89.41	86.61	89.21
4010	NYSE	J	Thu, Apr 24, 2008	86.73	88.01	85.00	87.19
4009	NYSE	J	Wed, Apr 23, 2008	88.00	89.40	86.04	86.79
4008	NYSE	J	Tue, Apr 22, 2008	93.37	93.37	86.57	87.72
4007	NYSE	J	Mon, Apr 21, 2008	85.36	90.00	84.42	89.02
4006	NYSE	J	Fri, Apr 18, 2008	81.92	85.94	81.20	85.11
4005	NYSE	J	Thu, Apr 17, 2008	79.99	81.29	78.86	80.72
4004	NYSE	J	Wed, Apr 16, 2008	77.28	80.80	77.28	80.62
4003	NYSE	J	Tue, Apr 15, 2008	77.14	77.98	75.35	76.77
4002	NYSE	J	Mon, Apr 14, 2008	77.35	77.48	76.20	76.79
4001	NYSE	J	Fri, Apr 11, 2008	78.28	79.15	77.00	77.23
4000	NYSE	J	Thu, Apr 10, 2008	78.52	79.59	77.14	79.39
3999	NYSE	J	Wed, Apr 9, 2008	80.13	80.22	77.91	78.35
3998	NYSE	J	Tue, Apr 8, 2008	79.37	80.15	78.00	79.94
3997	NYSE	J	Mon, Apr 7, 2008	81.89	82.79	79.57	79.66
3996	NYSE	J	Fri, Apr 4, 2008	79.40	81.66	79.04	80.74
3995	NYSE	J	Thu, Apr 3, 2008	77.80	79.41	77.08	79.13
3994	NYSE	J	Wed, Apr 2, 2008	76.78	78.99	76.50	77.82
3993	NYSE	J	Tue, Apr 1, 2008	74.97	76.56	72.82	76.56
3992	NYSE	J	Mon, Mar 31, 2008	74.00	74.52	72.68	73.59
3991	NYSE	J	Fri, Mar 28, 2008	74.16	75.95	73.73	74.09
3990	NYSE	J	Thu, Mar 27, 2008	76.36	76.50	73.50	73.94
3989	NYSE	J	Wed, Mar 26, 2008	76.44	76.60	74.82	75.47
3988	NYSE	J	Tue, Mar 25, 2008	74.59	76.51	74.03	76.15
3987	NYSE	J	Mon, Mar 24, 2008	71.00	76.57	71.00	74.33
3986	NYSE	J	Thu, Mar 20, 2008	70.55	71.89	67.40	71.65
3985	NYSE	J	Wed, Mar 19, 2008	74.00	75.76	70.47	70.47
3984	NYSE	J	Tue, Mar 18, 2008	71.67	74.30	70.49	73.49
3983	NYSE	J	Mon, Mar 17, 2008	71.15	71.96	67.18	69.89
3982	NYSE	J	Fri, Mar 14, 2008	76.03	76.66	71.20	73.04
3981	NYSE	J	Thu, Mar 13, 2008	73.57	75.49	71.40	75.32
3980	NYSE	J	Wed, Mar 12, 2008	76.27	76.67	74.37	74.76
3979	NYSE	J	Tue, Mar 11, 2008	72.97	75.55	71.85	75.46
3978	NYSE	J	Mon, Mar 10, 2008	76.85	76.85	70.34	70.75
3977	NYSE	J	Fri, Mar 7, 2008	77.99	78.30	74.81	76.02
3976	NYSE	J	Thu, Mar 6, 2008	78.82	80.20	78.36	78.47
3975	NYSE	J	Wed, Mar 5, 2008	80.50	80.62	78.47	79.81
3974	NYSE	J	Tue, Mar 4, 2008	81.00	81.75	78.23	80.15
3973	NYSE	J	Mon, Mar 3, 2008	80.89	81.46	79.12	81.30
3972	NYSE	J	Fri, Feb 29, 2008	83.68	83.68	79.95	80.29
3971	NYSE	J	Thu, Feb 28, 2008	83.50	84.99	81.11	83.70
3970	NYSE	J	Wed, Feb 27, 2008	82.75	84.44	81.36	83.04
3969	NYSE	J	Tue, Feb 26, 2008	83.26	84.79	81.58	83.21
3968	NYSE	J	Mon, Feb 25, 2008	81.67	84.99	80.25	84.78
3967	NYSE	J	Fri, Feb 22, 2008	79.99	81.40	78.58	81.07
3966	NYSE	J	Thu, Feb 21, 2008	78.73	80.58	77.77	79.28
3965	NYSE	J	Wed, Feb 20, 2008	76.51	78.08	75.00	77.84
3964	NYSE	J	Tue, Feb 19, 2008	77.99	78.74	76.44	77.31
3963	NYSE	J	Fri, Feb 15, 2008	76.35	76.99	74.28	75.82
3962	NYSE	J	Thu, Feb 14, 2008	78.76	79.40	76.30	76.79
3961	NYSE	J	Wed, Feb 13, 2008	76.13	78.80	75.48	78.53
3960	NYSE	J	Tue, Feb 12, 2008	76.00	77.80	74.56	75.70
3959	NYSE	J	Mon, Feb 11, 2008	72.96	75.24	71.94	74.95
3958	NYSE	J	Fri, Feb 8, 2008	71.31	74.37	70.96	72.84
3957	NYSE	J	Thu, Feb 7, 2008	72.28	72.96	70.00	71.83
3956	NYSE	J	Wed, Feb 6, 2008	74.40	75.77	72.40	72.82
3955	NYSE	J	Tue, Feb 5, 2008	76.49	77.09	73.75	73.75
3954	NYSE	J	Mon, Feb 4, 2008	80.99	80.99	77.81	78.02
3953	NYSE	J	Fri, Feb 1, 2008	77.50	80.46	76.78	80.22
3952	NYSE	J	Thu, Jan 31, 2008	72.91	77.58	72.07	76.35
3951	NYSE	J	Wed, Jan 30, 2008	75.98	76.33	73.26	73.88
3950	NYSE	J	Tue, Jan 29, 2008	78.02	79.75	76.00	76.45
3949	NYSE	J	Mon, Jan 28, 2008	77.50	77.50	74.44	76.59
3948	NYSE	J	Fri, Jan 25, 2008	82.20	83.00	76.33	77.18
3947	NYSE	J	Thu, Jan 24, 2008	77.20	81.38	77.07	79.80
3946	NYSE	J	Wed, Jan 23, 2008	76.88	77.25	70.72	76.99
3945	NYSE	J	Tue, Jan 22, 2008	67.48	79.63	67.25	78.11
3944	NYSE	J	Fri, Jan 18, 2008	73.31	75.86	71.70	74.21
3943	NYSE	J	Thu, Jan 17, 2008	77.12	77.74	71.73	72.18
3942	NYSE	J	Wed, Jan 16, 2008	79.57	82.96	74.18	76.74
3941	NYSE	J	Tue, Jan 15, 2008	88.80	88.80	82.02	82.13
3940	NYSE	J	Mon, Jan 14, 2008	89.78	90.35	87.22	89.44
3939	NYSE	J	Fri, Jan 11, 2008	89.60	91.38	87.87	88.71
3938	NYSE	J	Thu, Jan 10, 2008	86.18	92.80	84.70	90.53
3937	NYSE	J	Wed, Jan 9, 2008	87.51	88.39	81.74	86.31
3936	NYSE	J	Tue, Jan 8, 2008	92.40	93.67	87.68	87.90
3935	NYSE	J	Mon, Jan 7, 2008	97.37	97.73	90.00	91.28
3934	NYSE	J	Fri, Jan 4, 2008	100.52	100.52	96.02	96.61
3933	NYSE	J	Thu, Jan 3, 2008	97.77	103.29	97.21	101.58
3932	NYSE	J	Wed, Jan 2, 2008	95.61	98.70	95.61	96.62
3931	NYSE	J	Mon, Dec 31, 2007	98.10	99.50	95.61	95.61
3930	NYSE	J	Fri, Dec 28, 2007	98.40	99.62	97.64	98.08
3929	NYSE	J	Thu, Dec 27, 2007	97.43	99.44	97.20	98.70
3928	NYSE	J	Wed, Dec 26, 2007	97.98	97.98	96.27	97.75
3927	NYSE	J	Mon, Dec 24, 2007	97.49	98.40	96.79	97.41
3926	NYSE	J	Fri, Dec 21, 2007	96.76	97.85	94.93	96.33
3925	NYSE	J	Thu, Dec 20, 2007	95.22	96.00	92.71	95.45
3924	NYSE	J	Wed, Dec 19, 2007	92.07	95.26	92.07	94.71
3923	NYSE	J	Tue, Dec 18, 2007	90.97	92.76	90.25	91.87
3922	NYSE	J	Mon, Dec 17, 2007	94.71	95.71	89.59	90.14
3921	NYSE	J	Fri, Dec 14, 2007	95.15	98.35	94.83	95.31
3920	NYSE	J	Thu, Dec 13, 2007	94.46	96.85	93.68	96.83
3919	NYSE	J	Wed, Dec 12, 2007	93.85	96.30	93.00	94.98
3918	NYSE	J	Tue, Dec 11, 2007	96.59	97.10	91.15	91.61
3917	NYSE	J	Mon, Dec 10, 2007	94.50	97.09	93.69	95.75
3916	NYSE	J	Fri, Dec 7, 2007	94.47	94.50	93.14	94.08
3915	NYSE	J	Thu, Dec 6, 2007	90.30	94.28	89.65	94.11
3914	NYSE	J	Wed, Dec 5, 2007	86.47	90.36	86.40	90.36
3913	NYSE	J	Tue, Dec 4, 2007	87.20	87.20	85.26	86.44
3912	NYSE	J	Mon, Dec 3, 2007	84.20	87.35	83.68	86.81
3911	NYSE	J	Fri, Nov 30, 2007	82.72	84.87	82.65	83.77
3910	NYSE	J	Thu, Nov 29, 2007	81.01	82.45	79.46	81.58
3909	NYSE	J	Wed, Nov 28, 2007	77.64	81.72	77.56	81.60
3908	NYSE	J	Tue, Nov 27, 2007	77.00	77.37	74.18	76.89
3907	NYSE	J	Mon, Nov 26, 2007	77.66	79.28	76.59	76.59
3906	NYSE	J	Fri, Nov 23, 2007	76.93	77.90	75.73	77.61
3905	NYSE	J	Wed, Nov 21, 2007	77.71	77.71	74.70	75.45
3904	NYSE	J	Tue, Nov 20, 2007	77.75	79.57	76.25	77.83
3903	NYSE	J	Mon, Nov 19, 2007	78.32	78.32	75.34	76.23
3902	NYSE	J	Fri, Nov 16, 2007	79.75	79.75	76.16	77.90
3901	NYSE	J	Thu, Nov 15, 2007	81.40	81.88	76.95	78.32
3900	NYSE	J	Wed, Nov 14, 2007	82.00	83.07	80.70	82.06
3899	NYSE	J	Tue, Nov 13, 2007	78.96	81.31	77.20	81.31
3898	NYSE	J	Mon, Nov 12, 2007	83.34	83.34	76.98	77.18
3897	NYSE	J	Fri, Nov 9, 2007	87.02	87.02	83.00	83.32
3896	NYSE	J	Thu, Nov 8, 2007	85.30	87.67	85.01	87.20
3895	NYSE	J	Wed, Nov 7, 2007	88.05	88.70	85.58	85.82
3894	NYSE	J	Tue, Nov 6, 2007	88.00	88.54	86.77	88.35
3893	NYSE	J	Mon, Nov 5, 2007	81.39	84.36	81.39	83.98
3892	NYSE	J	Fri, Nov 2, 2007	85.36	85.36	82.26	83.80
3891	NYSE	J	Thu, Nov 1, 2007	86.00	86.47	83.56	84.43
3890	NYSE	J	Wed, Oct 31, 2007	86.70	87.92	85.18	87.15
3889	NYSE	J	Tue, Oct 30, 2007	87.77	89.64	86.35	86.74
3888	NYSE	J	Mon, Oct 29, 2007	86.04	89.29	86.04	88.06
3887	NYSE	J	Fri, Oct 26, 2007	84.09	86.61	83.88	86.17
3886	NYSE	J	Thu, Oct 25, 2007	83.90	84.38	82.00	83.61
3885	NYSE	J	Wed, Oct 24, 2007	84.51	84.95	82.04	83.38
3884	NYSE	J	Tue, Oct 23, 2007	80.20	81.87	78.90	81.69
3883	NYSE	J	Mon, Oct 22, 2007	80.54	81.16	77.20	79.55
3882	NYSE	J	Fri, Oct 19, 2007	86.47	87.00	81.78	82.00
3881	NYSE	J	Thu, Oct 18, 2007	84.63	87.67	83.88	87.15
3880	NYSE	J	Wed, Oct 17, 2007	85.36	85.95	83.64	84.89
3879	NYSE	J	Tue, Oct 16, 2007	85.54	86.40	83.50	84.54
3878	NYSE	J	Mon, Oct 15, 2007	85.40	86.97	83.58	85.88
3877	NYSE	J	Fri, Oct 12, 2007	83.30	85.50	83.07	85.21
3876	NYSE	J	Thu, Oct 11, 2007	86.00	86.87	82.04	83.36
3875	NYSE	J	Wed, Oct 10, 2007	85.00	86.55	84.54	85.06
3874	NYSE	J	Tue, Oct 9, 2007	83.98	84.64	82.41	84.58
3873	NYSE	J	Mon, Oct 8, 2007	82.25	85.20	81.95	82.38
3872	NYSE	J	Fri, Oct 5, 2007	79.82	82.94	79.76	82.58
3871	NYSE	J	Thu, Oct 4, 2007	79.25	79.25	78.25	78.95
3870	NYSE	J	Wed, Oct 3, 2007	79.85	80.31	78.46	78.64
3869	NYSE	J	Tue, Oct 2, 2007	79.23	81.43	79.00	80.28
3868	NYSE	J	Mon, Oct 1, 2007	75.58	79.64	75.03	79.05
3867	NYSE	J	Fri, Sep 28, 2007	77.33	77.33	75.38	75.58
3866	NYSE	J	Thu, Sep 27, 2007	76.76	76.80	75.37	76.78
3865	NYSE	J	Wed, Sep 26, 2007	75.52	76.62	74.75	76.34
3864	NYSE	J	Tue, Sep 25, 2007	76.50	76.76	74.88	75.00
3863	NYSE	J	Mon, Sep 24, 2007	77.36	78.17	76.35	77.10
3862	NYSE	J	Fri, Sep 21, 2007	76.15	78.29	76.14	77.16
3861	NYSE	J	Thu, Sep 20, 2007	76.00	76.75	75.34	75.50
3860	NYSE	J	Wed, Sep 19, 2007	75.48	77.45	75.20	76.04
3859	NYSE	J	Tue, Sep 18, 2007	69.97	74.62	69.70	74.61
3858	NYSE	J	Mon, Sep 17, 2007	71.00	71.44	69.45	69.87
3857	NYSE	J	Fri, Sep 14, 2007	69.90	71.83	69.88	71.00
3856	NYSE	J	Thu, Sep 13, 2007	69.85	71.29	69.50	70.82
3855	NYSE	J	Wed, Sep 12, 2007	67.27	69.67	67.27	69.37
3854	NYSE	J	Tue, Sep 11, 2007	65.95	67.91	65.74	67.72
3853	NYSE	J	Mon, Sep 10, 2007	66.12	66.98	64.54	65.53
3852	NYSE	J	Fri, Sep 7, 2007	67.00	67.59	65.52	66.06
3851	NYSE	J	Thu, Sep 6, 2007	67.40	68.46	66.62	68.46
3850	NYSE	J	Wed, Sep 5, 2007	67.65	68.36	66.51	67.53
3849	NYSE	J	Tue, Sep 4, 2007	66.15	68.45	65.53	68.02
3848	NYSE	J	Fri, Aug 31, 2007	66.10	66.39	65.12	66.09
3847	NYSE	J	Thu, Aug 30, 2007	63.69	66.02	63.45	65.22
3846	NYSE	J	Wed, Aug 29, 2007	62.94	64.58	62.45	64.48
3845	NYSE	J	Tue, Aug 28, 2007	63.99	64.19	62.20	62.31
3844	NYSE	J	Mon, Aug 27, 2007	64.58	64.98	63.85	64.55
3843	NYSE	J	Fri, Aug 24, 2007	63.17	64.87	62.51	64.80
3842	NYSE	J	Thu, Aug 23, 2007	64.63	65.61	62.50	63.17
3841	NYSE	J	Wed, Aug 22, 2007	63.00	64.60	62.78	64.18
3840	NYSE	J	Tue, Aug 21, 2007	60.75	62.50	59.43	61.93
3839	NYSE	J	Mon, Aug 20, 2007	60.48	61.25	58.88	60.89
3838	NYSE	J	Fri, Aug 17, 2007	62.68	64.91	58.77	60.21
3837	NYSE	J	Thu, Aug 16, 2007	61.70	61.95	55.66	60.26
3836	NYSE	J	Wed, Aug 15, 2007	65.50	66.33	61.77	61.97
3835	NYSE	J	Tue, Aug 14, 2007	68.18	68.25	65.65	65.84
3834	NYSE	J	Mon, Aug 13, 2007	69.49	69.99	67.39	68.03
3833	NYSE	J	Fri, Aug 10, 2007	68.36	68.60	65.29	68.24
3832	NYSE	J	Thu, Aug 9, 2007	64.53	69.00	63.29	68.83
3831	NYSE	J	Wed, Aug 8, 2007	65.52	67.34	64.38	65.91
3830	NYSE	J	Tue, Aug 7, 2007	61.53	64.30	61.01	64.10
3829	NYSE	J	Mon, Aug 6, 2007	61.35	62.23	60.23	61.69
3828	NYSE	J	Fri, Aug 3, 2007	62.77	63.50	60.68	60.97
3827	NYSE	J	Thu, Aug 2, 2007	61.35	63.13	61.35	63.02
3826	NYSE	J	Wed, Aug 1, 2007	61.38	62.00	59.32	61.13
3825	NYSE	J	Tue, Jul 31, 2007	64.10	65.19	61.53	61.63
3824	NYSE	J	Mon, Jul 30, 2007	59.60	61.96	59.55	61.72
3823	NYSE	J	Fri, Jul 27, 2007	60.23	61.00	58.49	59.56
3822	NYSE	J	Thu, Jul 26, 2007	61.19	61.78	59.50	60.85
3821	NYSE	J	Wed, Jul 25, 2007	64.30	64.39	61.26	62.55
3820	NYSE	J	Tue, Jul 24, 2007	66.46	67.15	64.50	64.98
3819	NYSE	J	Mon, Jul 23, 2007	66.24	67.39	65.31	65.69
3818	NYSE	J	Fri, Jul 20, 2007	65.83	66.32	65.22	65.85
3817	NYSE	J	Thu, Jul 19, 2007	66.59	67.06	65.77	65.96
3816	NYSE	J	Wed, Jul 18, 2007	64.88	66.28	64.76	66.08
3815	NYSE	J	Tue, Jul 17, 2007	64.84	65.67	64.57	65.55
3814	NYSE	J	Mon, Jul 16, 2007	63.57	64.80	63.50	63.91
3813	NYSE	J	Fri, Jul 13, 2007	64.24	65.85	63.86	64.58
3812	NYSE	J	Thu, Jul 12, 2007	62.36	64.24	62.36	63.81
3811	NYSE	J	Wed, Jul 11, 2007	60.90	62.01	60.72	62.01
3810	NYSE	J	Tue, Jul 10, 2007	60.76	61.81	60.04	60.89
3809	NYSE	J	Mon, Jul 9, 2007	60.33	62.08	59.80	61.13
3808	NYSE	J	Fri, Jul 6, 2007	59.38	60.15	59.09	59.59
3807	NYSE	J	Thu, Jul 5, 2007	59.25	59.26	58.49	59.19
3806	NYSE	J	Tue, Jul 3, 2007	59.50	59.64	58.52	59.40
3805	NYSE	J	Mon, Jul 2, 2007	57.89	59.18	57.50	58.57
3804	NYSE	J	Fri, Jun 29, 2007	57.11	57.94	57.00	57.51
3803	NYSE	J	Thu, Jun 28, 2007	57.40	57.46	56.76	56.95
3802	NYSE	J	Wed, Jun 27, 2007	56.22	57.41	55.04	57.41
3801	NYSE	J	Tue, Jun 26, 2007	57.51	57.64	56.26	56.50
3800	NYSE	J	Mon, Jun 25, 2007	57.51	58.96	56.95	57.30
3799	NYSE	J	Fri, Jun 22, 2007	57.71	58.21	56.71	56.71
3798	NYSE	J	Thu, Jun 21, 2007	57.27	57.74	56.54	57.74
3797	NYSE	J	Wed, Jun 20, 2007	58.35	58.70	57.32	57.51
3796	NYSE	J	Tue, Jun 19, 2007	58.46	58.70	58.03	58.31
3795	NYSE	J	Mon, Jun 18, 2007	59.87	59.91	58.74	58.92
3794	NYSE	J	Fri, Jun 15, 2007	59.56	60.00	59.08	59.52
3793	NYSE	J	Thu, Jun 14, 2007	57.45	59.12	57.25	58.94
3792	NYSE	J	Wed, Jun 13, 2007	55.70	56.81	55.67	56.81
3791	NYSE	J	Tue, Jun 12, 2007	54.70	56.09	54.70	55.42
3790	NYSE	J	Mon, Jun 11, 2007	56.19	56.91	55.73	56.53
3789	NYSE	J	Fri, Jun 8, 2007	54.35	56.00	53.66	55.95
3788	NYSE	J	Thu, Jun 7, 2007	58.05	58.05	54.52	54.63
3787	NYSE	J	Wed, Jun 6, 2007	59.77	59.99	57.62	57.98
3786	NYSE	J	Tue, Jun 5, 2007	59.44	59.71	58.84	59.14
3785	NYSE	J	Mon, Jun 4, 2007	58.93	59.62	58.59	59.47
3784	NYSE	J	Fri, Jun 1, 2007	58.50	59.01	58.40	58.96
3783	NYSE	J	Thu, May 31, 2007	57.72	58.65	57.24	57.95
3782	NYSE	J	Wed, May 30, 2007	56.10	57.58	55.76	57.58
3781	NYSE	J	Tue, May 29, 2007	56.00	56.77	56.00	56.28
3780	NYSE	J	Fri, May 25, 2007	55.08	55.94	54.54	55.12
3779	NYSE	J	Thu, May 24, 2007	56.30	57.11	54.56	54.69
3778	NYSE	J	Wed, May 23, 2007	56.31	57.27	56.20	56.29
3777	NYSE	J	Tue, May 22, 2007	56.35	56.49	55.50	55.76
3776	NYSE	J	Mon, May 21, 2007	54.97	55.75	54.86	55.22
3775	NYSE	J	Fri, May 18, 2007	54.80	55.55	54.50	55.10
3774	NYSE	J	Thu, May 17, 2007	54.00	55.11	53.59	54.73
3773	NYSE	J	Wed, May 16, 2007	53.62	54.05	53.40	54.00
3772	NYSE	J	Tue, May 15, 2007	53.75	54.15	53.25	53.36
3771	NYSE	J	Mon, May 14, 2007	53.57	54.07	53.16	53.44
3770	NYSE	J	Fri, May 11, 2007	54.30	54.50	53.48	53.75
3769	NYSE	J	Thu, May 10, 2007	54.71	55.37	53.80	53.99
3768	NYSE	J	Wed, May 9, 2007	53.74	55.07	53.58	54.75
3767	NYSE	J	Tue, May 8, 2007	53.67	53.88	52.51	53.49
3766	NYSE	J	Mon, May 7, 2007	52.52	53.56	52.51	53.38
3765	NYSE	J	Fri, May 4, 2007	52.36	52.50	51.87	52.37
3764	NYSE	J	Thu, May 3, 2007	51.60	52.40	51.60	52.26
3763	NYSE	J	Wed, May 2, 2007	50.96	52.06	50.94	51.68
3762	NYSE	J	Tue, May 1, 2007	50.44	50.71	49.58	50.43
3761	NYSE	J	Mon, Apr 30, 2007	51.43	51.61	50.42	50.43
3760	NYSE	J	Fri, Apr 27, 2007	51.91	51.92	51.03	51.49
3759	NYSE	J	Thu, Apr 26, 2007	52.04	52.42	51.54	52.13
3758	NYSE	J	Wed, Apr 25, 2007	51.35	52.41	51.08	52.06
3757	NYSE	J	Tue, Apr 24, 2007	51.93	52.00	50.19	50.93
3756	NYSE	J	Mon, Apr 23, 2007	50.50	51.26	50.14	51.20
3755	NYSE	J	Fri, Apr 20, 2007	50.61	50.86	49.88	50.44
3754	NYSE	J	Thu, Apr 19, 2007	51.99	51.99	49.65	50.24
3753	NYSE	J	Wed, Apr 18, 2007	49.98	50.46	49.27	50.30
3752	NYSE	J	Tue, Apr 17, 2007	50.00	50.34	49.86	50.07
3751	NYSE	J	Mon, Apr 16, 2007	49.80	49.98	49.51	49.87
3750	NYSE	J	Fri, Apr 13, 2007	49.61	49.73	49.08	49.46
3749	NYSE	J	Thu, Apr 12, 2007	49.18	49.80	48.74	49.60
3748	NYSE	J	Wed, Apr 11, 2007	49.52	50.38	48.73	49.23
3747	NYSE	J	Tue, Apr 10, 2007	48.20	49.15	47.95	49.09
3746	NYSE	J	Mon, Apr 9, 2007	47.82	48.51	47.60	48.28
3745	NYSE	J	Thu, Apr 5, 2007	47.74	47.84	47.11	47.66
3744	NYSE	J	Wed, Apr 4, 2007	47.60	47.98	47.31	47.67
3743	NYSE	J	Tue, Apr 3, 2007	46.83	47.71	46.50	47.51
3742	NYSE	J	Mon, Apr 2, 2007	46.86	47.15	46.54	46.71
3741	NYSE	J	Fri, Mar 30, 2007	46.72	47.00	46.19	46.65
3740	NYSE	J	Thu, Mar 29, 2007	47.06	47.20	46.33	46.72
3739	NYSE	J	Wed, Mar 28, 2007	46.94	46.94	46.12	46.67
3738	NYSE	J	Tue, Mar 27, 2007	47.11	47.11	46.37	46.93
3737	NYSE	J	Mon, Mar 26, 2007	47.31	47.55	46.51	47.11
3736	NYSE	J	Fri, Mar 23, 2007	47.47	47.83	47.01	47.35
3735	NYSE	J	Thu, Mar 22, 2007	46.75	47.55	46.06	47.28
3734	NYSE	J	Wed, Mar 21, 2007	45.51	46.77	45.26	46.57
3733	NYSE	J	Tue, Mar 20, 2007	44.55	45.43	44.28	45.40
3732	NYSE	J	Mon, Mar 19, 2007	44.50	44.99	44.44	44.94
3731	NYSE	J	Fri, Mar 16, 2007	44.77	44.84	44.11	44.32
3730	NYSE	J	Thu, Mar 15, 2007	44.09	44.85	44.08	44.67
3729	NYSE	J	Wed, Mar 14, 2007	43.21	44.28	43.21	44.11
3728	NYSE	J	Tue, Mar 13, 2007	44.90	45.37	44.02	44.06
3727	NYSE	J	Mon, Mar 12, 2007	46.37	46.37	44.90	45.28
3726	NYSE	J	Fri, Mar 9, 2007	45.70	45.90	44.94	45.42
3725	NYSE	J	Thu, Mar 8, 2007	45.16	45.75	45.02	45.42
3724	NYSE	J	Wed, Mar 7, 2007	43.94	45.05	43.78	44.74
3723	NYSE	J	Tue, Mar 6, 2007	43.96	44.27	43.77	43.99
3722	NYSE	J	Mon, Mar 5, 2007	44.13	44.72	43.75	43.76
3721	NYSE	J	Fri, Mar 2, 2007	45.81	45.81	44.38	44.40
3720	NYSE	J	Thu, Mar 1, 2007	44.75	46.00	44.15	45.91
3719	NYSE	J	Wed, Feb 28, 2007	45.06	45.58	44.64	45.15
3718	NYSE	J	Tue, Feb 27, 2007	45.55	45.85	45.06	45.12
3717	NYSE	J	Mon, Feb 26, 2007	46.75	46.75	45.93	46.35
3716	NYSE	J	Fri, Feb 23, 2007	46.90	46.90	46.43	46.56
3715	NYSE	J	Thu, Feb 22, 2007	47.13	47.13	46.41	46.86
3714	NYSE	J	Wed, Feb 21, 2007	46.30	47.18	46.15	47.09
3713	NYSE	J	Tue, Feb 20, 2007	46.26	46.93	46.00	46.74
3712	NYSE	J	Fri, Feb 16, 2007	46.35	46.48	46.00	46.38
3711	NYSE	J	Thu, Feb 15, 2007	46.37	46.68	46.16	46.50
3710	NYSE	J	Wed, Feb 14, 2007	45.98	46.56	45.85	46.24
3709	NYSE	J	Tue, Feb 13, 2007	45.40	46.00	45.11	45.86
3708	NYSE	J	Mon, Feb 12, 2007	45.19	45.61	44.78	45.32
3707	NYSE	J	Fri, Feb 9, 2007	45.91	46.00	45.05	45.15
3706	NYSE	J	Thu, Feb 8, 2007	45.94	46.12	45.58	46.01
3705	NYSE	J	Wed, Feb 7, 2007	46.87	46.87	45.84	45.94
3704	NYSE	J	Tue, Feb 6, 2007	46.50	47.05	45.93	46.93
3703	NYSE	J	Mon, Feb 5, 2007	46.65	46.94	46.35	46.50
3702	NYSE	J	Fri, Feb 2, 2007	46.75	47.33	46.56	46.70
3701	NYSE	J	Thu, Feb 1, 2007	45.50	46.85	45.50	46.62
3700	NYSE	J	Wed, Jan 31, 2007	44.60	45.38	44.60	45.28
3699	NYSE	J	Tue, Jan 30, 2007	45.25	45.25	44.78	45.04
3698	NYSE	J	Mon, Jan 29, 2007	45.38	46.03	45.05	45.13
3697	NYSE	J	Fri, Jan 26, 2007	43.95	44.49	43.86	44.12
3696	NYSE	J	Thu, Jan 25, 2007	44.32	44.34	43.60	43.88
3695	NYSE	J	Wed, Jan 24, 2007	44.45	44.81	43.73	44.32
3694	NYSE	J	Tue, Jan 23, 2007	41.80	44.23	41.75	43.93
3693	NYSE	J	Mon, Jan 22, 2007	40.80	40.83	40.10	40.23
3692	NYSE	J	Fri, Jan 19, 2007	40.08	40.91	39.79	40.70
3691	NYSE	J	Thu, Jan 18, 2007	40.68	40.70	40.00	40.09
3690	NYSE	J	Wed, Jan 17, 2007	40.25	40.83	40.15	40.71
3689	NYSE	J	Tue, Jan 16, 2007	40.43	40.67	40.22	40.27
3688	NYSE	J	Fri, Jan 12, 2007	40.04	40.76	40.04	40.42
3687	NYSE	J	Thu, Jan 11, 2007	39.71	40.25	39.60	39.98
3686	NYSE	J	Wed, Jan 10, 2007	38.40	39.67	38.25	39.43
3685	NYSE	J	Tue, Jan 9, 2007	38.80	38.96	38.26	38.62
3684	NYSE	J	Mon, Jan 8, 2007	38.92	39.04	38.60	38.77
3683	NYSE	J	Fri, Jan 5, 2007	39.05	39.30	38.92	38.92
3682	NYSE	J	Thu, Jan 4, 2007	40.25	40.25	39.37	39.53
3681	NYSE	J	Wed, Jan 3, 2007	41.15	41.25	40.10	40.25
3680	NYSE	J	Fri, Dec 29, 2006	41.08	41.26	40.69	40.77
3679	NYSE	J	Thu, Dec 28, 2006	41.25	41.28	40.76	41.10
3678	NYSE	J	Wed, Dec 27, 2006	40.92	41.36	40.79	41.31
3677	NYSE	J	Tue, Dec 26, 2006	40.75	40.98	40.60	40.79
3676	NYSE	J	Fri, Dec 22, 2006	41.00	41.55	40.78	40.80
3675	NYSE	J	Thu, Dec 21, 2006	42.00	42.00	41.26	41.39
3674	NYSE	J	Wed, Dec 20, 2006	42.05	42.45	41.91	42.07
3673	NYSE	J	Tue, Dec 19, 2006	41.52	42.29	41.26	42.11
3672	NYSE	J	Mon, Dec 18, 2006	41.86	42.23	41.56	41.56
3671	NYSE	J	Fri, Dec 15, 2006	42.34	42.40	41.74	41.74
3670	NYSE	J	Thu, Dec 14, 2006	41.95	42.63	41.86	42.22
3669	NYSE	J	Wed, Dec 13, 2006	41.71	41.88	41.41	41.73
3668	NYSE	J	Tue, Dec 12, 2006	41.70	41.70	41.23	41.63
3667	NYSE	J	Mon, Dec 11, 2006	41.71	41.91	41.55	41.78
3666	NYSE	J	Fri, Dec 8, 2006	42.40	42.54	41.57	41.71
3665	NYSE	J	Thu, Dec 7, 2006	42.20	42.70	41.97	42.40
3664	NYSE	J	Wed, Dec 6, 2006	42.44	42.78	42.15	42.24
3663	NYSE	J	Tue, Dec 5, 2006	42.12	42.93	42.12	42.36
3662	NYSE	J	Mon, Dec 4, 2006	41.95	42.20	41.57	41.99
3661	NYSE	J	Fri, Dec 1, 2006	41.93	42.38	41.40	41.88
3660	NYSE	J	Thu, Nov 30, 2006	41.67	42.32	41.57	41.94
3659	NYSE	J	Wed, Nov 29, 2006	40.85	41.72	40.74	41.68
3658	NYSE	J	Tue, Nov 28, 2006	40.73	40.94	40.30	40.60
3657	NYSE	J	Mon, Nov 27, 2006	41.45	41.71	40.74	41.00
3656	NYSE	J	Fri, Nov 24, 2006	41.75	41.80	41.46	41.50
3655	NYSE	J	Wed, Nov 22, 2006	41.50	41.88	41.48	41.80
3654	NYSE	J	Tue, Nov 21, 2006	40.61	41.38	40.56	41.30
3653	NYSE	J	Mon, Nov 20, 2006	40.41	40.72	40.12	40.62
3652	NYSE	J	Fri, Nov 17, 2006	40.45	40.45	39.92	40.41
3651	NYSE	J	Thu, Nov 16, 2006	40.88	41.31	40.41	40.50
3650	NYSE	J	Wed, Nov 15, 2006	40.50	40.77	40.13	40.61
3649	NYSE	J	Tue, Nov 14, 2006	39.98	40.74	39.81	40.57
3648	NYSE	J	Mon, Nov 13, 2006	40.08	40.30	39.76	39.90
3647	NYSE	J	Fri, Nov 10, 2006	39.99	40.40	39.75	40.18
3646	NYSE	J	Thu, Nov 9, 2006	40.24	40.31	39.90	40.00
3645	NYSE	J	Wed, Nov 8, 2006	39.50	40.30	39.11	40.19
3644	NYSE	J	Tue, Nov 7, 2006	39.94	40.37	39.77	39.82
3643	NYSE	J	Mon, Nov 6, 2006	39.88	40.11	39.65	39.99
3642	NYSE	J	Fri, Nov 3, 2006	38.62	40.01	38.62	39.40
3641	NYSE	J	Thu, Nov 2, 2006	38.95	39.00	37.86	37.95
3640	NYSE	J	Wed, Nov 1, 2006	37.83	38.59	37.30	37.50
3639	NYSE	J	Tue, Oct 31, 2006	37.39	37.95	37.36	37.77
3638	NYSE	J	Mon, Oct 30, 2006	37.67	37.70	37.24	37.39
3637	NYSE	J	Fri, Oct 27, 2006	38.21	38.39	37.67	37.77
3636	NYSE	J	Thu, Oct 26, 2006	38.11	38.45	37.75	38.33
3635	NYSE	J	Wed, Oct 25, 2006	37.62	38.35	37.14	38.14
3634	NYSE	J	Tue, Oct 24, 2006	37.38	38.13	37.21	38.09
3633	NYSE	J	Mon, Oct 23, 2006	37.20	37.78	37.11	37.73
3632	NYSE	J	Fri, Oct 20, 2006	38.48	38.50	37.06	37.33
3631	NYSE	J	Thu, Oct 19, 2006	38.30	38.80	38.16	38.70
3630	NYSE	J	Wed, Oct 18, 2006	39.10	39.31	38.29	38.41
3629	NYSE	J	Tue, Oct 17, 2006	38.85	39.19	38.55	38.77
3628	NYSE	J	Mon, Oct 16, 2006	38.35	39.22	38.27	39.10
3627	NYSE	J	Fri, Oct 13, 2006	38.34	38.42	37.99	38.19
3626	NYSE	J	Thu, Oct 12, 2006	37.97	38.48	37.95	38.47
3625	NYSE	J	Wed, Oct 11, 2006	37.58	38.09	37.50	37.74
3624	NYSE	J	Tue, Oct 10, 2006	37.85	38.10	37.59	37.83
3623	NYSE	J	Mon, Oct 9, 2006	37.47	38.32	37.32	37.97
3622	NYSE	J	Fri, Oct 6, 2006	37.73	37.73	37.29	37.36
3621	NYSE	J	Thu, Oct 5, 2006	37.30	37.73	36.83	37.65
3620	NYSE	J	Wed, Oct 4, 2006	36.15	37.33	36.03	37.20
3619	NYSE	J	Tue, Oct 3, 2006	37.11	37.12	36.15	36.24
3618	NYSE	J	Mon, Oct 2, 2006	37.37	37.78	37.04	37.33
3617	NYSE	J	Fri, Sep 29, 2006	38.00	38.28	37.29	37.37
3616	NYSE	J	Thu, Sep 28, 2006	37.50	38.59	37.46	37.96
3615	NYSE	J	Wed, Sep 27, 2006	36.98	37.65	36.76	37.21
3614	NYSE	J	Tue, Sep 26, 2006	36.30	37.20	36.28	37.01
3613	NYSE	J	Mon, Sep 25, 2006	36.00	36.65	35.50	36.43
3612	NYSE	J	Fri, Sep 22, 2006	36.60	36.60	35.73	36.06
3611	NYSE	J	Thu, Sep 21, 2006	37.82	37.90	36.48	36.63
3610	NYSE	J	Wed, Sep 20, 2006	38.65	38.98	37.65	37.77
3609	NYSE	J	Tue, Sep 19, 2006	39.34	39.65	38.25	38.65
3608	NYSE	J	Mon, Sep 18, 2006	39.88	39.88	39.13	39.49
3607	NYSE	J	Fri, Sep 15, 2006	41.10	41.27	39.77	39.99
3606	NYSE	J	Thu, Sep 14, 2006	41.37	41.80	40.86	41.12
3605	NYSE	J	Wed, Sep 13, 2006	41.35	41.97	41.34	41.50
3604	NYSE	J	Tue, Sep 12, 2006	41.50	42.09	41.01	41.45
3603	NYSE	J	Mon, Sep 11, 2006	41.42	41.93	41.05	41.48
3602	NYSE	J	Fri, Sep 8, 2006	40.71	42.43	40.71	41.67
3601	NYSE	J	Thu, Sep 7, 2006	42.35	42.35	41.39	41.57
3600	NYSE	J	Wed, Sep 6, 2006	43.50	43.50	42.32	42.48
3599	NYSE	J	Tue, Sep 5, 2006	43.65	43.67	43.27	43.60
3598	NYSE	J	Fri, Sep 1, 2006	43.62	43.73	43.08	43.65
3597	NYSE	J	Thu, Aug 31, 2006	43.13	43.70	42.94	43.55
3596	NYSE	J	Wed, Aug 30, 2006	43.41	43.44	42.65	43.15
3595	NYSE	J	Tue, Aug 29, 2006	42.85	43.29	42.43	43.29
3594	NYSE	J	Mon, Aug 28, 2006	42.14	42.79	42.09	42.77
3593	NYSE	J	Fri, Aug 25, 2006	42.10	42.55	41.75	42.27
3592	NYSE	J	Thu, Aug 24, 2006	42.20	42.55	41.62	42.19
3591	NYSE	J	Wed, Aug 23, 2006	42.63	42.75	41.35	42.00
3590	NYSE	J	Tue, Aug 22, 2006	42.85	43.07	42.19	42.50
3589	NYSE	J	Mon, Aug 21, 2006	42.91	42.91	42.20	42.73
3588	NYSE	J	Fri, Aug 18, 2006	42.77	43.29	42.15	43.21
3587	NYSE	J	Thu, Aug 17, 2006	43.50	44.15	42.57	42.66
3586	NYSE	J	Wed, Aug 16, 2006	42.50	43.71	42.28	43.60
3585	NYSE	J	Tue, Aug 15, 2006	42.25	42.34	41.63	42.27
3584	NYSE	J	Mon, Aug 14, 2006	41.68	41.88	41.00	41.19
3583	NYSE	J	Fri, Aug 11, 2006	41.93	42.02	41.29	41.58
3582	NYSE	J	Thu, Aug 10, 2006	40.99	41.96	40.99	41.90
3581	NYSE	J	Wed, Aug 9, 2006	41.53	41.64	40.87	41.19
3580	NYSE	J	Tue, Aug 8, 2006	41.68	41.90	40.75	41.05
3579	NYSE	J	Mon, Aug 7, 2006	42.21	42.46	41.77	42.18
3578	NYSE	J	Fri, Aug 4, 2006	42.53	43.05	41.56	42.16
3577	NYSE	J	Thu, Aug 3, 2006	41.76	42.74	41.31	42.19
3576	NYSE	J	Wed, Aug 2, 2006	41.02	41.99	40.99	41.76
3575	NYSE	J	Tue, Aug 1, 2006	41.25	41.28	40.38	40.74
3574	NYSE	J	Mon, Jul 31, 2006	41.33	41.61	40.65	41.50
3573	NYSE	J	Fri, Jul 28, 2006	40.60	41.38	40.59	40.83
3572	NYSE	J	Thu, Jul 27, 2006	39.85	40.60	39.83	40.43
3571	NYSE	J	Wed, Jul 26, 2006	39.13	40.08	38.91	39.52
3570	NYSE	J	Tue, Jul 25, 2006	37.73	39.68	37.28	39.13
3569	NYSE	J	Mon, Jul 24, 2006	35.00	35.96	34.67	35.85
3568	NYSE	J	Fri, Jul 21, 2006	35.92	35.98	34.65	34.95
3567	NYSE	J	Thu, Jul 20, 2006	37.22	37.50	35.89	35.89
3566	NYSE	J	Wed, Jul 19, 2006	36.60	37.57	36.60	37.23
3565	NYSE	J	Tue, Jul 18, 2006	35.80	36.59	35.41	36.50
3564	NYSE	J	Mon, Jul 17, 2006	36.76	37.08	35.93	35.94
3563	NYSE	J	Fri, Jul 14, 2006	37.62	37.73	36.63	36.88
3562	NYSE	J	Thu, Jul 13, 2006	38.21	38.47	37.60	37.62
3561	NYSE	J	Wed, Jul 12, 2006	38.70	38.88	37.88	38.31
3560	NYSE	J	Tue, Jul 11, 2006	38.03	38.88	37.83	38.78
3559	NYSE	J	Mon, Jul 10, 2006	37.77	38.49	37.56	38.03
3558	NYSE	J	Fri, Jul 7, 2006	39.83	39.99	37.93	37.99
3557	NYSE	J	Thu, Jul 6, 2006	39.63	40.13	39.60	39.83
3556	NYSE	J	Wed, Jul 5, 2006	40.00	40.00	39.09	39.56
3555	NYSE	J	Mon, Jul 3, 2006	40.07	40.15	39.93	40.00
3554	NYSE	J	Fri, Jun 30, 2006	40.05	40.17	39.54	39.82
3553	NYSE	J	Thu, Jun 29, 2006	38.10	39.84	38.03	39.83
3552	NYSE	J	Wed, Jun 28, 2006	38.00	38.15	37.31	37.80
3551	NYSE	J	Tue, Jun 27, 2006	38.09	38.39	37.65	37.87
3550	NYSE	J	Mon, Jun 26, 2006	38.53	38.95	37.74	38.04
3549	NYSE	J	Fri, Jun 23, 2006	37.42	38.55	37.01	38.41
3548	NYSE	J	Thu, Jun 22, 2006	37.40	37.68	37.00	37.35
3547	NYSE	J	Wed, Jun 21, 2006	36.35	37.86	36.35	37.57
3546	NYSE	J	Tue, Jun 20, 2006	36.56	37.25	36.31	36.36
3545	NYSE	J	Mon, Jun 19, 2006	37.59	37.73	36.28	36.42
3544	NYSE	J	Fri, Jun 16, 2006	38.09	38.23	37.19	37.59
3543	NYSE	J	Thu, Jun 15, 2006	36.45	38.15	36.45	38.02
3542	NYSE	J	Wed, Jun 14, 2006	35.00	36.08	34.87	35.97
3541	NYSE	J	Tue, Jun 13, 2006	35.63	36.20	34.28	34.44
3540	NYSE	J	Mon, Jun 12, 2006	37.39	37.49	36.06	36.11
3539	NYSE	J	Fri, Jun 9, 2006	37.95	38.50	36.97	37.36
3538	NYSE	J	Thu, Jun 8, 2006	37.64	37.91	35.99	37.75
3537	NYSE	J	Wed, Jun 7, 2006	38.04	38.63	37.59	37.64
3536	NYSE	J	Tue, Jun 6, 2006	38.53	38.55	37.38	38.04
3535	NYSE	J	Mon, Jun 5, 2006	40.20	40.20	38.33	38.41
3534	NYSE	J	Fri, Jun 2, 2006	39.92	40.28	39.39	40.09
3533	NYSE	J	Thu, Jun 1, 2006	39.02	39.25	38.75	39.22
3532	NYSE	J	Wed, May 31, 2006	38.78	39.45	38.55	39.02
3531	NYSE	J	Tue, May 30, 2006	39.25	39.56	38.48	38.50
3530	NYSE	J	Fri, May 26, 2006	38.70	39.57	38.70	39.24
3529	NYSE	J	Thu, May 25, 2006	37.88	38.46	37.54	38.34
3528	NYSE	J	Wed, May 24, 2006	38.55	39.24	36.47	37.41
3527	NYSE	J	Tue, May 23, 2006	38.96	40.13	38.54	38.54
3526	NYSE	J	Mon, May 22, 2006	38.40	38.79	37.75	38.31
3525	NYSE	J	Fri, May 19, 2006	39.39	39.65	38.37	38.99
3524	NYSE	J	Thu, May 18, 2006	39.98	40.18	39.14	39.17
3523	NYSE	J	Wed, May 17, 2006	40.50	41.20	39.69	39.77
3522	NYSE	J	Tue, May 16, 2006	42.48	42.74	41.34	41.40
3521	NYSE	J	Mon, May 15, 2006	43.10	43.13	41.86	42.41
3520	NYSE	J	Fri, May 12, 2006	44.12	44.12	42.60	43.20
3519	NYSE	J	Thu, May 11, 2006	44.45	45.18	44.19	44.24
3518	NYSE	J	Wed, May 10, 2006	44.45	44.70	43.60	44.18
3517	NYSE	J	Tue, May 9, 2006	44.73	45.17	44.20	44.95
3516	NYSE	J	Mon, May 8, 2006	43.47	44.55	43.47	44.43
3515	NYSE	J	Fri, May 5, 2006	42.87	43.57	42.65	43.46
3514	NYSE	J	Thu, May 4, 2006	42.45	43.09	42.45	42.60
3513	NYSE	J	Wed, May 3, 2006	42.93	43.71	42.62	42.62
3512	NYSE	J	Tue, May 2, 2006	42.65	43.00	42.10	42.88
3511	NYSE	J	Mon, May 1, 2006	42.74	42.74	41.82	42.30
3510	NYSE	J	Fri, Apr 28, 2006	41.00	41.78	40.80	41.35
3509	NYSE	J	Thu, Apr 27, 2006	41.40	41.82	40.76	41.02
3508	NYSE	J	Wed, Apr 26, 2006	42.53	42.53	41.41	41.70
3507	NYSE	J	Tue, Apr 25, 2006	46.34	46.34	41.60	41.72
3506	NYSE	J	Mon, Apr 24, 2006	46.46	46.51	45.85	46.34
3505	NYSE	J	Fri, Apr 21, 2006	46.00	46.64	45.67	46.46
3504	NYSE	J	Thu, Apr 20, 2006	46.00	46.30	45.30	45.78
3503	NYSE	J	Wed, Apr 19, 2006	44.96	46.07	44.70	46.03
3502	NYSE	J	Tue, Apr 18, 2006	43.42	45.16	43.42	44.98
3501	NYSE	J	Mon, Apr 17, 2006	43.46	43.79	42.97	43.29
3500	NYSE	J	Thu, Apr 13, 2006	42.85	43.80	42.70	43.46
3499	NYSE	J	Wed, Apr 12, 2006	43.01	43.43	42.76	43.18
3498	NYSE	J	Tue, Apr 11, 2006	44.45	44.45	43.05	43.06
3497	NYSE	J	Mon, Apr 10, 2006	44.93	44.93	44.24	44.33
3496	NYSE	J	Fri, Apr 7, 2006	45.34	45.60	44.40	44.96
3495	NYSE	J	Thu, Apr 6, 2006	44.35	45.54	44.35	45.22
3494	NYSE	J	Wed, Apr 5, 2006	43.46	44.50	43.29	44.45
3493	NYSE	J	Tue, Apr 4, 2006	43.72	43.82	43.26	43.56
3492	NYSE	J	Mon, Apr 3, 2006	43.43	44.15	43.07	43.84
3491	NYSE	J	Fri, Mar 31, 2006	43.88	44.00	42.88	43.37
3490	NYSE	J	Thu, Mar 30, 2006	44.09	44.88	43.63	43.76
3489	NYSE	J	Wed, Mar 29, 2006	43.45	44.29	43.45	44.01
3488	NYSE	J	Tue, Mar 28, 2006	43.45	43.70	43.01	43.37
3487	NYSE	J	Mon, Mar 27, 2006	43.39	43.83	42.69	42.85
3486	NYSE	J	Fri, Mar 24, 2006	42.40	43.36	41.82	43.33
3485	NYSE	J	Thu, Mar 23, 2006	41.63	42.68	41.32	42.39
3484	NYSE	J	Wed, Mar 22, 2006	41.19	41.79	40.78	41.62
3483	NYSE	J	Tue, Mar 21, 2006	42.48	42.51	41.05	41.19
3482	NYSE	J	Mon, Mar 20, 2006	42.88	43.18	42.41	42.60
3481	NYSE	J	Fri, Mar 17, 2006	42.63	43.25	42.44	42.86
3480	NYSE	J	Thu, Mar 16, 2006	42.93	43.16	42.38	42.63
3479	NYSE	J	Wed, Mar 15, 2006	41.85	42.39	41.54	42.27
3478	NYSE	J	Tue, Mar 14, 2006	40.68	41.76	40.31	41.75
3477	NYSE	J	Mon, Mar 13, 2006	40.70	41.49	40.58	40.68
3476	NYSE	J	Fri, Mar 10, 2006	39.69	41.12	39.61	40.88
3475	NYSE	J	Thu, Mar 9, 2006	39.90	40.54	39.76	39.76
3474	NYSE	J	Wed, Mar 8, 2006	39.20	39.76	38.59	39.60
3473	NYSE	J	Tue, Mar 7, 2006	41.40	41.50	39.20	39.48
3472	NYSE	J	Mon, Mar 6, 2006	43.07	43.40	42.30	42.31
3471	NYSE	J	Fri, Mar 3, 2006	42.75	43.45	42.58	42.82
3470	NYSE	J	Thu, Mar 2, 2006	43.24	43.25	42.17	42.87
3469	NYSE	J	Wed, Mar 1, 2006	42.95	43.52	42.52	43.47
3468	NYSE	J	Tue, Feb 28, 2006	43.30	43.55	42.81	42.87
3467	NYSE	J	Mon, Feb 27, 2006	43.48	44.00	43.22	43.43
3466	NYSE	J	Fri, Feb 24, 2006	43.20	43.50	43.05	43.48
3465	NYSE	J	Thu, Feb 23, 2006	43.57	43.75	43.01	43.50
3464	NYSE	J	Wed, Feb 22, 2006	41.83	43.67	41.80	43.47
3463	NYSE	J	Tue, Feb 21, 2006	41.68	41.91	41.45	41.78
3462	NYSE	J	Fri, Feb 17, 2006	41.35	41.75	40.93	41.56
3461	NYSE	J	Thu, Feb 16, 2006	40.95	41.27	40.39	41.27
3460	NYSE	J	Wed, Feb 15, 2006	41.15	41.92	40.70	40.83
3459	NYSE	J	Tue, Feb 14, 2006	40.22	41.31	39.75	41.18
3458	NYSE	J	Mon, Feb 13, 2006	41.50	41.58	40.38	40.47
3457	NYSE	J	Fri, Feb 10, 2006	41.65	41.65	40.90	41.31
3456	NYSE	J	Thu, Feb 9, 2006	41.94	42.03	41.50	41.65
3455	NYSE	J	Wed, Feb 8, 2006	41.50	41.58	40.98	41.50
3454	NYSE	J	Tue, Feb 7, 2006	41.23	41.58	41.00	41.31
3453	NYSE	J	Mon, Feb 6, 2006	41.13	41.46	40.85	41.10
3452	NYSE	J	Fri, Feb 3, 2006	40.56	41.41	40.33	40.97
3451	NYSE	J	Thu, Feb 2, 2006	41.46	41.50	40.49	40.63
3450	NYSE	J	Wed, Feb 1, 2006	42.19	42.19	41.11	41.46
3449	NYSE	J	Tue, Jan 31, 2006	41.33	42.05	41.15	41.69
3448	NYSE	J	Mon, Jan 30, 2006	40.12	41.82	40.12	41.39
3447	NYSE	J	Fri, Jan 27, 2006	39.23	40.28	39.18	40.12
3446	NYSE	J	Thu, Jan 26, 2006	39.23	39.38	38.51	39.13
3445	NYSE	J	Wed, Jan 25, 2006	38.68	39.10	38.38	39.10
3444	NYSE	J	Tue, Jan 24, 2006	38.50	39.55	37.93	38.61
3443	NYSE	J	Mon, Jan 23, 2006	35.44	35.91	35.35	35.84
3442	NYSE	J	Fri, Jan 20, 2006	36.22	36.34	35.35	35.46
3441	NYSE	J	Thu, Jan 19, 2006	35.74	36.26	35.50	36.20
3440	NYSE	J	Wed, Jan 18, 2006	35.68	36.08	35.50	35.62
3439	NYSE	J	Tue, Jan 17, 2006	36.15	36.32	35.53	35.90
3438	NYSE	J	Fri, Jan 13, 2006	36.03	36.49	36.03	36.21
3437	NYSE	J	Thu, Jan 12, 2006	36.31	36.65	35.92	35.99
3436	NYSE	J	Wed, Jan 11, 2006	36.22	36.35	35.91	36.31
3435	NYSE	J	Tue, Jan 10, 2006	35.62	36.43	35.60	36.22
3434	NYSE	J	Mon, Jan 9, 2006	35.45	36.00	35.44	35.82
3433	NYSE	J	Fri, Jan 6, 2006	35.08	35.68	34.95	35.45
3432	NYSE	J	Thu, Jan 5, 2006	34.73	35.13	34.56	34.64
3431	NYSE	J	Wed, Jan 4, 2006	34.46	34.67	34.28	34.66
3430	NYSE	J	Tue, Jan 3, 2006	34.40	34.62	33.90	34.51
3429	NYSE	J	Fri, Dec 30, 2005	34.19	34.19	33.61	33.94
3428	NYSE	J	Thu, Dec 29, 2005	34.28	34.49	34.18	34.24
3427	NYSE	J	Wed, Dec 28, 2005	34.05	34.46	34.03	34.28
3426	NYSE	J	Tue, Dec 27, 2005	34.43	34.65	33.80	33.93
3425	NYSE	J	Fri, Dec 23, 2005	34.44	34.71	34.20	34.39
3424	NYSE	J	Thu, Dec 22, 2005	34.45	34.65	34.30	34.46
3423	NYSE	J	Wed, Dec 21, 2005	33.10	33.53	33.10	33.53
3422	NYSE	J	Tue, Dec 20, 2005	32.79	33.41	32.57	33.04
3421	NYSE	J	Mon, Dec 19, 2005	33.30	33.30	32.71	32.82
3420	NYSE	J	Fri, Dec 16, 2005	33.50	33.83	33.29	33.35
3419	NYSE	J	Thu, Dec 15, 2005	33.25	33.50	33.01	33.45
3418	NYSE	J	Wed, Dec 14, 2005	33.30	33.67	33.18	33.51
3417	NYSE	J	Tue, Dec 13, 2005	33.00	33.74	32.88	33.24
3416	NYSE	J	Mon, Dec 12, 2005	32.81	33.14	32.76	33.03
3415	NYSE	J	Fri, Dec 9, 2005	32.73	32.75	32.31	32.69
3414	NYSE	J	Thu, Dec 8, 2005	32.28	32.88	32.28	32.73
3413	NYSE	J	Wed, Dec 7, 2005	32.18	32.18	31.70	32.18
3412	NYSE	J	Tue, Dec 6, 2005	32.48	32.69	32.21	32.25
3411	NYSE	J	Mon, Dec 5, 2005	32.59	32.60	32.34	32.41
3410	NYSE	J	Fri, Dec 2, 2005	32.98	32.98	32.50	32.89
3409	NYSE	J	Thu, Dec 1, 2005	32.66	33.08	32.60	33.03
3408	NYSE	J	Wed, Nov 30, 2005	32.39	33.24	32.39	32.49
3407	NYSE	J	Tue, Nov 29, 2005	32.21	33.33	32.21	32.42
3406	NYSE	J	Mon, Nov 28, 2005	32.88	32.88	32.05	32.18
3405	NYSE	J	Fri, Nov 25, 2005	32.58	32.79	32.41	32.75
3404	NYSE	J	Wed, Nov 23, 2005	32.71	32.92	32.38	32.61
3403	NYSE	J	Tue, Nov 22, 2005	32.19	32.97	31.91	32.84
3402	NYSE	J	Mon, Nov 21, 2005	32.13	32.40	32.05	32.19
3401	NYSE	J	Fri, Nov 18, 2005	32.40	32.55	31.93	32.10
3400	NYSE	J	Thu, Nov 17, 2005	30.76	32.61	30.76	32.33
3399	NYSE	J	Wed, Nov 16, 2005	30.57	30.66	29.98	30.63
3398	NYSE	J	Tue, Nov 15, 2005	30.97	31.08	30.35	30.57
3397	NYSE	J	Mon, Nov 14, 2005	31.00	31.07	30.68	30.90
3396	NYSE	J	Fri, Nov 11, 2005	31.06	31.30	30.95	31.00
3395	NYSE	J	Thu, Nov 10, 2005	31.35	31.35	30.70	31.02
3394	NYSE	J	Wed, Nov 9, 2005	31.48	31.97	31.25	31.45
3393	NYSE	J	Tue, Nov 8, 2005	31.88	31.88	31.23	31.40
3392	NYSE	J	Mon, Nov 7, 2005	32.13	32.34	31.94	32.28
3391	NYSE	J	Fri, Nov 4, 2005	31.38	31.45	31.00	31.45
3390	NYSE	J	Thu, Nov 3, 2005	32.43	32.65	30.79	31.33
3389	NYSE	J	Wed, Nov 2, 2005	31.55	32.25	31.41	32.00
3388	NYSE	J	Tue, Nov 1, 2005	32.10	32.13	31.26	31.50
3387	NYSE	J	Mon, Oct 31, 2005	30.83	32.09	30.83	31.88
3386	NYSE	J	Fri, Oct 28, 2005	30.12	30.71	29.90	30.71
3385	NYSE	J	Thu, Oct 27, 2005	31.23	31.38	30.04	30.04
3384	NYSE	J	Wed, Oct 26, 2005	31.03	31.43	30.92	31.18
3383	NYSE	J	Tue, Oct 25, 2005	31.03	31.45	30.77	31.08
3382	NYSE	J	Mon, Oct 24, 2005	29.98	30.56	29.78	30.56
3381	NYSE	J	Fri, Oct 21, 2005	29.70	30.09	29.54	29.97
3380	NYSE	J	Thu, Oct 20, 2005	30.50	30.53	29.49	29.65
3379	NYSE	J	Wed, Oct 19, 2005	30.46	30.58	29.91	30.50
3378	NYSE	J	Tue, Oct 18, 2005	30.53	30.93	30.28	30.59
3377	NYSE	J	Mon, Oct 17, 2005	29.83	30.48	29.83	30.47
3376	NYSE	J	Fri, Oct 14, 2005	29.96	30.44	29.54	30.13
3375	NYSE	J	Thu, Oct 13, 2005	30.18	30.29	29.35	29.96
3374	NYSE	J	Wed, Oct 12, 2005	30.48	30.64	29.98	30.20
3373	NYSE	J	Tue, Oct 11, 2005	30.57	30.97	30.30	30.50
3372	NYSE	J	Mon, Oct 10, 2005	31.03	31.06	30.39	30.44
3371	NYSE	J	Fri, Oct 7, 2005	30.63	31.15	30.43	30.75
3370	NYSE	J	Thu, Oct 6, 2005	31.33	31.34	30.31	30.56
3369	NYSE	J	Wed, Oct 5, 2005	32.38	32.38	31.29	31.36
3368	NYSE	J	Tue, Oct 4, 2005	34.00	34.00	32.33	32.38
3367	NYSE	J	Mon, Oct 3, 2005	33.95	34.45	33.81	34.00
3366	NYSE	J	Fri, Sep 30, 2005	33.39	34.05	33.37	33.70
3365	NYSE	J	Thu, Sep 29, 2005	33.34	33.43	32.99	33.30
3364	NYSE	J	Wed, Sep 28, 2005	33.28	33.85	33.14	33.23
3363	NYSE	J	Tue, Sep 27, 2005	32.01	33.11	31.95	33.00
3362	NYSE	J	Mon, Sep 26, 2005	31.96	32.19	31.75	31.88
3361	NYSE	J	Fri, Sep 23, 2005	32.26	32.30	31.60	31.96
3360	NYSE	J	Thu, Sep 22, 2005	31.50	32.95	31.44	32.05
3359	NYSE	J	Wed, Sep 21, 2005	30.65	31.53	30.65	31.22
3358	NYSE	J	Tue, Sep 20, 2005	31.19	31.46	30.63	30.68
3357	NYSE	J	Mon, Sep 19, 2005	30.98	31.15	30.76	31.12
3356	NYSE	J	Fri, Sep 16, 2005	30.98	31.05	30.57	30.94
3355	NYSE	J	Thu, Sep 15, 2005	31.08	31.48	30.95	31.00
3354	NYSE	J	Wed, Sep 14, 2005	31.33	31.42	30.78	31.07
3353	NYSE	J	Tue, Sep 13, 2005	31.45	31.58	30.85	31.33
3352	NYSE	J	Mon, Sep 12, 2005	31.71	32.05	31.43	31.52
3351	NYSE	J	Fri, Sep 9, 2005	31.11	31.80	31.09	31.67
3350	NYSE	J	Thu, Sep 8, 2005	31.63	31.71	30.79	31.00
3349	NYSE	J	Wed, Sep 7, 2005	32.03	32.35	31.49	31.58
3348	NYSE	J	Tue, Sep 6, 2005	31.13	32.29	31.10	31.78
3347	NYSE	J	Fri, Sep 2, 2005	30.94	31.10	30.70	30.90
3346	NYSE	J	Thu, Sep 1, 2005	31.04	31.58	30.93	31.05
3345	NYSE	J	Wed, Aug 31, 2005	29.35	31.40	29.35	31.20
3344	NYSE	J	Tue, Aug 30, 2005	29.05	29.75	28.96	29.09
3343	NYSE	J	Mon, Aug 29, 2005	29.03	29.30	28.52	29.05
3342	NYSE	J	Fri, Aug 26, 2005	29.00	29.01	28.21	28.63
3341	NYSE	J	Thu, Aug 25, 2005	28.89	29.17	28.68	28.96
3340	NYSE	J	Wed, Aug 24, 2005	28.49	29.30	28.41	28.89
3339	NYSE	J	Tue, Aug 23, 2005	28.65	28.74	28.23	28.57
3338	NYSE	J	Mon, Aug 22, 2005	28.73	28.89	28.50	28.65
3337	NYSE	J	Fri, Aug 19, 2005	28.60	28.72	28.07	28.60
3336	NYSE	J	Thu, Aug 18, 2005	29.05	29.08	28.60	28.71
3335	NYSE	J	Wed, Aug 17, 2005	29.43	29.50	29.23	29.25
3334	NYSE	J	Tue, Aug 16, 2005	29.99	29.99	29.35	29.48
3333	NYSE	J	Mon, Aug 15, 2005	30.00	30.19	29.74	29.97
3332	NYSE	J	Fri, Aug 12, 2005	29.93	30.19	29.58	30.00
3331	NYSE	J	Thu, Aug 11, 2005	29.97	30.07	29.70	29.93
3330	NYSE	J	Wed, Aug 10, 2005	29.96	30.32	29.83	29.97
3329	NYSE	J	Tue, Aug 9, 2005	30.06	30.06	29.70	29.96
3328	NYSE	J	Mon, Aug 8, 2005	29.65	30.22	29.64	30.08
3327	NYSE	J	Fri, Aug 5, 2005	29.68	29.82	29.60	29.65
3326	NYSE	J	Thu, Aug 4, 2005	29.68	29.97	29.50	29.75
3325	NYSE	J	Wed, Aug 3, 2005	29.63	29.91	29.46	29.74
3324	NYSE	J	Tue, Aug 2, 2005	29.44	29.96	29.42	29.75
3323	NYSE	J	Mon, Aug 1, 2005	29.40	29.75	29.40	29.51
3322	NYSE	J	Fri, Jul 29, 2005	29.60	29.72	29.31	29.44
3321	NYSE	J	Thu, Jul 28, 2005	29.50	29.84	29.19	29.69
3320	NYSE	J	Wed, Jul 27, 2005	29.55	29.55	29.15	29.38
3319	NYSE	J	Tue, Jul 26, 2005	28.38	29.92	28.38	29.61
3318	NYSE	J	Mon, Jul 25, 2005	28.47	28.65	27.93	28.00
3317	NYSE	J	Fri, Jul 22, 2005	28.62	28.92	28.28	28.59
3316	NYSE	J	Thu, Jul 21, 2005	28.79	29.07	28.61	28.76
3315	NYSE	J	Wed, Jul 20, 2005	28.48	28.88	28.48	28.69
3314	NYSE	J	Tue, Jul 19, 2005	28.11	28.73	28.03	28.49
3313	NYSE	J	Mon, Jul 18, 2005	28.74	28.89	28.12	28.18
3312	NYSE	J	Fri, Jul 15, 2005	28.31	28.78	28.25	28.77
3311	NYSE	J	Thu, Jul 14, 2005	28.36	28.50	27.99	28.31
3310	NYSE	J	Wed, Jul 13, 2005	28.28	28.46	28.18	28.33
3309	NYSE	J	Tue, Jul 12, 2005	28.51	28.51	28.06	28.25
3308	NYSE	J	Mon, Jul 11, 2005	28.13	28.55	28.10	28.51
3307	NYSE	J	Fri, Jul 8, 2005	28.15	28.28	27.73	28.13
3306	NYSE	J	Thu, Jul 7, 2005	28.18	28.25	27.50	28.23
3305	NYSE	J	Wed, Jul 6, 2005	28.88	29.20	28.40	28.63
3304	NYSE	J	Tue, Jul 5, 2005	28.24	28.81	28.14	28.80
3303	NYSE	J	Fri, Jul 1, 2005	28.26	28.50	28.04	28.23
3302	NYSE	J	Thu, Jun 30, 2005	27.92	28.40	27.92	28.13
3301	NYSE	J	Wed, Jun 29, 2005	27.38	28.04	27.38	27.91
3300	NYSE	J	Tue, Jun 28, 2005	26.80	27.27	26.80	27.26
3299	NYSE	J	Mon, Jun 27, 2005	26.38	26.77	26.28	26.73
3298	NYSE	J	Fri, Jun 24, 2005	26.95	27.15	26.47	26.65
3297	NYSE	J	Thu, Jun 23, 2005	27.08	27.31	26.91	26.95
3296	NYSE	J	Wed, Jun 22, 2005	27.23	27.43	26.87	27.15
3295	NYSE	J	Tue, Jun 21, 2005	27.31	27.31	26.90	27.24
3294	NYSE	J	Mon, Jun 20, 2005	27.25	27.35	27.06	27.31
3293	NYSE	J	Fri, Jun 17, 2005	27.88	28.63	27.42	27.44
3292	NYSE	J	Thu, Jun 16, 2005	27.26	27.55	27.07	27.53
3291	NYSE	J	Wed, Jun 15, 2005	27.22	27.34	27.06	27.26
3290	NYSE	J	Tue, Jun 14, 2005	26.90	27.34	26.88	27.24
3289	NYSE	J	Mon, Jun 13, 2005	26.95	27.00	26.71	26.90
3288	NYSE	J	Fri, Jun 10, 2005	26.81	27.37	26.75	27.06
3287	NYSE	J	Thu, Jun 9, 2005	26.23	26.77	26.04	26.77
3286	NYSE	J	Wed, Jun 8, 2005	26.39	26.54	26.23	26.35
3285	NYSE	J	Tue, Jun 7, 2005	26.34	26.54	26.32	26.39
3284	NYSE	J	Mon, Jun 6, 2005	26.08	26.38	26.00	26.37
3283	NYSE	J	Fri, Jun 3, 2005	26.34	26.41	25.88	26.06
3282	NYSE	J	Thu, Jun 2, 2005	26.38	26.46	26.31	26.34
3281	NYSE	J	Wed, Jun 1, 2005	26.18	26.51	26.08	26.46
3280	NYSE	J	Tue, May 31, 2005	26.25	26.65	26.25	26.29
3279	NYSE	J	Fri, May 27, 2005	26.61	26.68	26.26	26.35
3278	NYSE	J	Thu, May 26, 2005	26.29	26.88	26.29	26.68
3277	NYSE	J	Wed, May 25, 2005	26.57	26.57	26.08	26.16
3276	NYSE	J	Tue, May 24, 2005	26.55	26.66	26.33	26.54
3275	NYSE	J	Mon, May 23, 2005	26.72	26.99	26.72	26.91
3274	NYSE	J	Fri, May 20, 2005	26.79	26.79	26.49	26.69
3273	NYSE	J	Thu, May 19, 2005	26.85	26.93	26.63	26.79
3272	NYSE	J	Wed, May 18, 2005	26.50	27.09	26.43	26.85
3271	NYSE	J	Tue, May 17, 2005	26.30	26.49	26.15	26.47
3270	NYSE	J	Mon, May 16, 2005	25.90	26.55	25.90	26.40
3269	NYSE	J	Fri, May 13, 2005	26.38	26.42	25.56	25.87
3268	NYSE	J	Thu, May 12, 2005	26.77	26.77	26.28	26.37
3267	NYSE	J	Wed, May 11, 2005	26.62	26.83	26.54	26.78
3266	NYSE	J	Tue, May 10, 2005	26.23	26.73	26.00	26.62
3265	NYSE	J	Mon, May 9, 2005	25.50	26.31	25.50	26.23
3264	NYSE	J	Fri, May 6, 2005	24.50	25.69	24.44	25.53
3263	NYSE	J	Thu, May 5, 2005	24.30	24.73	24.24	24.54
3262	NYSE	J	Wed, May 4, 2005	24.07	24.42	23.83	24.38
3261	NYSE	J	Tue, May 3, 2005	24.49	24.50	24.05	24.07
3260	NYSE	J	Mon, May 2, 2005	24.36	24.62	24.20	24.61
3259	NYSE	J	Fri, Apr 29, 2005	24.06	24.45	23.83	24.36
3258	NYSE	J	Thu, Apr 28, 2005	24.70	24.70	23.76	24.01
3257	NYSE	J	Wed, Apr 27, 2005	25.04	25.04	24.38	24.76
3256	NYSE	J	Tue, Apr 26, 2005	25.58	25.80	25.02	25.04
3255	NYSE	J	Mon, Apr 25, 2005	25.01	25.76	25.00	25.70
3254	NYSE	J	Fri, Apr 22, 2005	25.40	25.48	24.83	25.02
3253	NYSE	J	Thu, Apr 21, 2005	24.98	25.43	24.85	25.43
3252	NYSE	J	Wed, Apr 20, 2005	25.33	25.36	24.76	24.85
3251	NYSE	J	Tue, Apr 19, 2005	25.24	25.40	25.12	25.37
3250	NYSE	J	Mon, Apr 18, 2005	24.83	25.25	24.60	25.24
3249	NYSE	J	Fri, Apr 15, 2005	25.58	25.89	24.68	24.82
3248	NYSE	J	Thu, Apr 14, 2005	26.68	26.76	25.47	25.70
3247	NYSE	J	Wed, Apr 13, 2005	27.15	27.16	26.55	26.67
3246	NYSE	J	Tue, Apr 12, 2005	26.67	27.26	26.45	27.25
3245	NYSE	J	Mon, Apr 11, 2005	26.51	26.75	26.31	26.67
3244	NYSE	J	Fri, Apr 8, 2005	26.75	26.83	26.51	26.57
3243	NYSE	J	Thu, Apr 7, 2005	26.64	26.99	26.60	26.85
3242	NYSE	J	Wed, Apr 6, 2005	26.34	26.76	26.07	26.64
3241	NYSE	J	Tue, Apr 5, 2005	26.25	26.48	26.16	26.34
3240	NYSE	J	Mon, Apr 4, 2005	25.82	26.52	25.78	26.25
3239	NYSE	J	Fri, Apr 1, 2005	25.94	26.36	25.82	25.91
3238	NYSE	J	Thu, Mar 31, 2005	25.86	26.09	25.80	25.96
3237	NYSE	J	Wed, Mar 30, 2005	25.68	26.20	25.66	25.98
3236	NYSE	J	Tue, Mar 29, 2005	26.53	26.55	25.69	25.75
3235	NYSE	J	Mon, Mar 28, 2005	26.65	26.65	26.18	26.49
3234	NYSE	J	Thu, Mar 24, 2005	27.43	27.50	26.73	26.79
3233	NYSE	J	Wed, Mar 23, 2005	27.48	27.93	27.42	27.52
3232	NYSE	J	Tue, Mar 22, 2005	26.93	27.52	26.93	27.48
3231	NYSE	J	Mon, Mar 21, 2005	27.00	27.08	26.88	26.99
3230	NYSE	J	Fri, Mar 18, 2005	26.75	27.18	26.72	27.11
3229	NYSE	J	Thu, Mar 17, 2005	26.68	26.94	26.55	26.88
3228	NYSE	J	Wed, Mar 16, 2005	26.78	26.91	26.64	26.64
3227	NYSE	J	Tue, Mar 15, 2005	26.95	27.07	26.79	26.88
3226	NYSE	J	Mon, Mar 14, 2005	27.00	27.10	26.79	26.95
3225	NYSE	J	Fri, Mar 11, 2005	27.05	27.18	26.84	26.95
3224	NYSE	J	Thu, Mar 10, 2005	27.45	27.48	26.92	26.96
3223	NYSE	J	Wed, Mar 9, 2005	28.02	28.02	27.29	27.35
3222	NYSE	J	Tue, Mar 8, 2005	28.20	28.40	27.96	28.02
3221	NYSE	J	Mon, Mar 7, 2005	27.96	28.22	27.89	28.20
3220	NYSE	J	Fri, Mar 4, 2005	27.63	28.19	27.53	28.07
3219	NYSE	J	Thu, Mar 3, 2005	27.94	27.95	27.12	27.53
3218	NYSE	J	Wed, Mar 2, 2005	27.99	28.16	27.88	28.01
3217	NYSE	J	Tue, Mar 1, 2005	27.89	28.08	27.88	27.95
3216	NYSE	J	Mon, Feb 28, 2005	28.00	28.21	27.96	27.99
3215	NYSE	J	Fri, Feb 25, 2005	27.61	28.11	27.48	28.11
3214	NYSE	J	Thu, Feb 24, 2005	27.04	27.64	27.04	27.61
3213	NYSE	J	Wed, Feb 23, 2005	26.38	27.23	26.35	27.13
3212	NYSE	J	Tue, Feb 22, 2005	26.88	27.11	26.34	26.38
3211	NYSE	J	Fri, Feb 18, 2005	26.90	26.98	26.78	26.88
3210	NYSE	J	Thu, Feb 17, 2005	26.65	27.14	26.65	26.93
3209	NYSE	J	Wed, Feb 16, 2005	26.65	26.90	26.47	26.63
3208	NYSE	J	Tue, Feb 15, 2005	25.73	26.80	25.73	26.70
3207	NYSE	J	Mon, Feb 14, 2005	25.85	25.92	25.50	25.75
3206	NYSE	J	Fri, Feb 11, 2005	25.53	25.93	25.28	25.85
3205	NYSE	J	Thu, Feb 10, 2005	25.55	25.59	25.39	25.53
3204	NYSE	J	Wed, Feb 9, 2005	25.93	25.99	25.49	25.49
3203	NYSE	J	Tue, Feb 8, 2005	26.10	26.45	25.88	25.98
3202	NYSE	J	Mon, Feb 7, 2005	25.88	26.19	25.85	26.10
3201	NYSE	J	Fri, Feb 4, 2005	25.65	26.28	25.59	25.93
3200	NYSE	J	Thu, Feb 3, 2005	26.15	26.32	25.57	25.64
3199	NYSE	J	Wed, Feb 2, 2005	25.70	26.49	25.65	26.27
3198	NYSE	J	Tue, Feb 1, 2005	25.35	26.00	25.30	25.61
3197	NYSE	J	Mon, Jan 31, 2005	25.20	25.46	25.13	25.40
3196	NYSE	J	Fri, Jan 28, 2005	24.90	25.07	24.66	24.80
3195	NYSE	J	Thu, Jan 27, 2005	25.32	25.32	24.69	24.90
3194	NYSE	J	Wed, Jan 26, 2005	24.95	26.48	24.93	25.32
3193	NYSE	J	Tue, Jan 25, 2005	22.50	24.88	22.50	24.70
3192	NYSE	J	Mon, Jan 24, 2005	22.48	22.63	22.33	22.38
3191	NYSE	J	Fri, Jan 21, 2005	22.65	22.74	22.40	22.50
3190	NYSE	J	Thu, Jan 20, 2005	22.93	22.95	22.72	22.74
3189	NYSE	J	Wed, Jan 19, 2005	23.14	23.28	22.88	23.00
3188	NYSE	J	Tue, Jan 18, 2005	22.93	23.26	22.77	23.24
3187	NYSE	J	Fri, Jan 14, 2005	23.05	23.15	22.84	22.93
3186	NYSE	J	Thu, Jan 13, 2005	22.85	23.18	22.79	22.96
3185	NYSE	J	Wed, Jan 12, 2005	22.90	22.95	22.75	22.85
3184	NYSE	J	Tue, Jan 11, 2005	22.82	23.04	22.65	23.01
3183	NYSE	J	Mon, Jan 10, 2005	22.71	22.90	22.71	22.77
3182	NYSE	J	Fri, Jan 7, 2005	22.90	22.98	22.69	22.70
3181	NYSE	J	Thu, Jan 6, 2005	22.75	23.07	22.70	22.80
3180	NYSE	J	Wed, Jan 5, 2005	23.10	23.20	22.79	22.79
3179	NYSE	J	Tue, Jan 4, 2005	23.50	23.58	22.90	23.20
3178	NYSE	J	Mon, Jan 3, 2005	23.85	23.90	23.18	23.19
3177	NYSE	J	Fri, Dec 31, 2004	23.90	24.09	23.83	23.90
3176	NYSE	J	Thu, Dec 30, 2004	23.86	24.01	23.80	23.99
3175	NYSE	J	Wed, Dec 29, 2004	23.88	23.95	23.69	23.90
3174	NYSE	J	Tue, Dec 28, 2004	23.49	23.90	23.49	23.90
3173	NYSE	J	Mon, Dec 27, 2004	23.90	24.03	23.42	23.50
3172	NYSE	J	Thu, Dec 23, 2004	23.74	24.08	23.65	23.98
3171	NYSE	J	Wed, Dec 22, 2004	23.85	23.89	23.59	23.73
3170	NYSE	J	Tue, Dec 21, 2004	23.75	23.85	23.66	23.85
3169	NYSE	J	Mon, Dec 20, 2004	23.95	24.00	23.65	23.73
3168	NYSE	J	Fri, Dec 17, 2004	23.74	23.95	23.65	23.95
3167	NYSE	J	Thu, Dec 16, 2004	23.95	23.95	23.54	23.74
3166	NYSE	J	Wed, Dec 15, 2004	23.44	23.95	23.40	23.95
3165	NYSE	J	Tue, Dec 14, 2004	22.95	23.35	22.85	23.35
3164	NYSE	J	Mon, Dec 13, 2004	23.15	23.15	22.95	23.02
3163	NYSE	J	Fri, Dec 10, 2004	22.96	23.15	22.85	23.09
3162	NYSE	J	Thu, Dec 9, 2004	22.79	23.00	22.65	22.96
3161	NYSE	J	Wed, Dec 8, 2004	22.78	22.97	22.63	22.86
3160	NYSE	J	Tue, Dec 7, 2004	23.01	23.04	22.73	22.82
3159	NYSE	J	Mon, Dec 6, 2004	22.73	23.10	22.60	23.01
3158	NYSE	J	Fri, Dec 3, 2004	23.09	23.18	22.56	22.66
3157	NYSE	J	Thu, Dec 2, 2004	23.00	23.27	22.84	23.21
3156	NYSE	J	Wed, Dec 1, 2004	22.99	23.22	22.84	23.11
3155	NYSE	J	Tue, Nov 30, 2004	22.71	23.15	22.71	22.99
3154	NYSE	J	Mon, Nov 29, 2004	22.73	22.82	22.63	22.70
3153	NYSE	J	Fri, Nov 26, 2004	22.47	22.68	22.45	22.61
3152	NYSE	J	Wed, Nov 24, 2004	22.20	22.50	22.18	22.47
3151	NYSE	J	Tue, Nov 23, 2004	21.68	22.22	21.56	22.15
3150	NYSE	J	Mon, Nov 22, 2004	21.60	21.82	21.54	21.75
3149	NYSE	J	Fri, Nov 19, 2004	21.73	21.74	21.23	21.70
3148	NYSE	J	Thu, Nov 18, 2004	21.74	21.91	21.67	21.74
3147	NYSE	J	Wed, Nov 17, 2004	21.77	21.94	21.77	21.79
3146	NYSE	J	Tue, Nov 16, 2004	21.73	21.93	21.68	21.79
3145	NYSE	J	Mon, Nov 15, 2004	21.68	21.83	21.57	21.82
3144	NYSE	J	Fri, Nov 12, 2004	21.48	21.80	21.42	21.68
3143	NYSE	J	Thu, Nov 11, 2004	21.43	21.59	21.36	21.56
3142	NYSE	J	Wed, Nov 10, 2004	21.40	21.57	21.34	21.47
3141	NYSE	J	Tue, Nov 9, 2004	21.18	21.56	21.11	21.47
3140	NYSE	J	Mon, Nov 8, 2004	21.45	21.49	21.10	21.13
3139	NYSE	J	Fri, Nov 5, 2004	21.14	21.85	21.14	21.45
3138	NYSE	J	Thu, Nov 4, 2004	20.00	21.03	18.88	21.01
3137	NYSE	J	Wed, Nov 3, 2004	20.23	20.38	20.00	20.13
3136	NYSE	J	Tue, Nov 2, 2004	20.00	20.27	19.98	20.17
3135	NYSE	J	Mon, Nov 1, 2004	20.37	20.38	20.10	20.18
3134	NYSE	J	Fri, Oct 29, 2004	20.38	20.44	19.99	20.37
3133	NYSE	J	Thu, Oct 28, 2004	20.32	20.40	20.00	20.38
3132	NYSE	J	Wed, Oct 27, 2004	19.94	20.35	19.78	20.32
3131	NYSE	J	Tue, Oct 26, 2004	19.72	20.00	19.60	19.94
3130	NYSE	J	Mon, Oct 25, 2004	19.43	19.80	19.43	19.72
3129	NYSE	J	Fri, Oct 22, 2004	19.49	19.70	19.38	19.51
3128	NYSE	J	Thu, Oct 21, 2004	19.29	19.69	19.20	19.57
3127	NYSE	J	Wed, Oct 20, 2004	19.35	19.48	19.28	19.39
3126	NYSE	J	Tue, Oct 19, 2004	19.53	19.53	19.28	19.40
3125	NYSE	J	Mon, Oct 18, 2004	19.33	19.67	19.25	19.58
3124	NYSE	J	Fri, Oct 15, 2004	19.25	19.43	19.15	19.36
3123	NYSE	J	Thu, Oct 14, 2004	19.15	19.28	19.04	19.21
3122	NYSE	J	Wed, Oct 13, 2004	19.48	19.48	19.11	19.25
3121	NYSE	J	Tue, Oct 12, 2004	19.51	19.51	19.21	19.40
3120	NYSE	J	Mon, Oct 11, 2004	19.50	19.63	19.35	19.51
3119	NYSE	J	Fri, Oct 8, 2004	19.33	19.55	19.30	19.55
3118	NYSE	J	Thu, Oct 7, 2004	19.36	19.37	19.16	19.33
3117	NYSE	J	Wed, Oct 6, 2004	18.93	19.42	18.76	19.36
3116	NYSE	J	Tue, Oct 5, 2004	19.21	19.21	18.74	18.95
3115	NYSE	J	Mon, Oct 4, 2004	19.55	19.61	19.12	19.21
3114	NYSE	J	Fri, Oct 1, 2004	19.15	19.55	19.08	19.55
3113	NYSE	J	Thu, Sep 30, 2004	18.89	19.20	18.85	19.15
3112	NYSE	J	Wed, Sep 29, 2004	18.80	19.02	18.78	18.98
3111	NYSE	J	Tue, Sep 28, 2004	19.08	19.10	18.63	18.81
3110	NYSE	J	Mon, Sep 27, 2004	19.20	19.21	18.93	19.00
3109	NYSE	J	Fri, Sep 24, 2004	19.05	19.31	19.02	19.30
3108	NYSE	J	Thu, Sep 23, 2004	19.03	19.18	18.75	19.11
3107	NYSE	J	Wed, Sep 22, 2004	19.08	19.08	18.85	18.94
3106	NYSE	J	Tue, Sep 21, 2004	18.98	19.18	18.91	19.18
3105	NYSE	J	Mon, Sep 20, 2004	19.11	19.12	18.80	18.90
3104	NYSE	J	Fri, Sep 17, 2004	19.44	19.50	19.14	19.23
3103	NYSE	J	Thu, Sep 16, 2004	19.23	19.57	19.23	19.49
3102	NYSE	J	Wed, Sep 15, 2004	19.33	19.35	18.96	19.30
3101	NYSE	J	Tue, Sep 14, 2004	19.25	19.37	19.00	19.31
3100	NYSE	J	Mon, Sep 13, 2004	19.20	19.30	19.18	19.25
3099	NYSE	J	Fri, Sep 10, 2004	19.05	19.27	18.90	19.25
3098	NYSE	J	Thu, Sep 9, 2004	19.19	19.20	18.95	19.06
3097	NYSE	J	Wed, Sep 8, 2004	19.58	19.58	19.15	19.24
3096	NYSE	J	Tue, Sep 7, 2004	19.65	19.80	19.58	19.63
3095	NYSE	J	Fri, Sep 3, 2004	19.79	19.79	19.51	19.65
3094	NYSE	J	Thu, Sep 2, 2004	19.55	19.89	19.34	19.84
3093	NYSE	J	Wed, Sep 1, 2004	19.56	19.78	19.46	19.60
3092	NYSE	J	Tue, Aug 31, 2004	19.55	19.74	19.40	19.56
3091	NYSE	J	Mon, Aug 30, 2004	19.73	19.94	19.60	19.62
3090	NYSE	J	Fri, Aug 27, 2004	19.75	19.89	19.65	19.82
3089	NYSE	J	Thu, Aug 26, 2004	19.78	19.85	19.58	19.78
3088	NYSE	J	Wed, Aug 25, 2004	19.68	19.77	19.22	19.76
3087	NYSE	J	Tue, Aug 24, 2004	19.81	19.85	19.64	19.69
3086	NYSE	J	Mon, Aug 23, 2004	19.51	19.75	19.40	19.69
3085	NYSE	J	Fri, Aug 20, 2004	19.15	19.61	19.03	19.59
3084	NYSE	J	Thu, Aug 19, 2004	19.79	19.79	19.22	19.25
3083	NYSE	J	Wed, Aug 18, 2004	19.38	19.90	19.33	19.78
3082	NYSE	J	Tue, Aug 17, 2004	19.41	19.72	19.12	19.37
3081	NYSE	J	Mon, Aug 16, 2004	18.70	19.45	18.68	19.43
3080	NYSE	J	Fri, Aug 13, 2004	18.63	18.77	18.43	18.61
3079	NYSE	J	Thu, Aug 12, 2004	18.90	18.95	18.60	18.66
3078	NYSE	J	Wed, Aug 11, 2004	19.23	19.23	18.75	18.95
3077	NYSE	J	Tue, Aug 10, 2004	18.83	19.33	18.83	19.33
3076	NYSE	J	Mon, Aug 9, 2004	19.02	19.12	18.55	18.75
3075	NYSE	J	Fri, Aug 6, 2004	18.95	19.09	18.85	18.92
3074	NYSE	J	Thu, Aug 5, 2004	19.65	19.85	19.00	19.08
3073	NYSE	J	Wed, Aug 4, 2004	19.77	19.77	19.47	19.69
3072	NYSE	J	Tue, Aug 3, 2004	20.18	20.18	19.73	19.77
3071	NYSE	J	Mon, Aug 2, 2004	19.99	20.16	19.78	20.09
3070	NYSE	J	Fri, Jul 30, 2004	19.88	20.12	19.75	19.99
3069	NYSE	J	Thu, Jul 29, 2004	19.45	19.96	19.45	19.88
3068	NYSE	J	Wed, Jul 28, 2004	19.50	19.61	19.28	19.34
3067	NYSE	J	Tue, Jul 27, 2004	18.79	19.66	18.77	19.56
3066	NYSE	J	Mon, Jul 26, 2004	19.03	19.11	18.69	18.79
3065	NYSE	J	Fri, Jul 23, 2004	19.33	19.33	18.90	19.09
3064	NYSE	J	Thu, Jul 22, 2004	19.16	19.47	19.10	19.33
3063	NYSE	J	Wed, Jul 21, 2004	19.60	19.88	19.28	19.29
3062	NYSE	J	Tue, Jul 20, 2004	19.44	19.65	19.18	19.65
3061	NYSE	J	Mon, Jul 19, 2004	19.50	19.59	19.31	19.49
3060	NYSE	J	Fri, Jul 16, 2004	19.86	19.90	19.53	19.56
3059	NYSE	J	Thu, Jul 15, 2004	19.86	19.87	19.65	19.81
3058	NYSE	J	Wed, Jul 14, 2004	19.52	19.97	19.52	19.86
3057	NYSE	J	Tue, Jul 13, 2004	19.08	19.58	18.95	19.52
3056	NYSE	J	Mon, Jul 12, 2004	19.10	19.10	18.86	19.02
3055	NYSE	J	Fri, Jul 9, 2004	19.25	19.35	18.82	19.01
3054	NYSE	J	Thu, Jul 8, 2004	19.40	19.40	19.16	19.31
3053	NYSE	J	Wed, Jul 7, 2004	19.63	19.80	19.48	19.51
3052	NYSE	J	Tue, Jul 6, 2004	19.59	19.90	19.48	19.63
3051	NYSE	J	Fri, Jul 2, 2004	19.59	19.63	19.33	19.60
3050	NYSE	J	Thu, Jul 1, 2004	19.64	19.80	19.41	19.62
3049	NYSE	J	Wed, Jun 30, 2004	20.25	20.25	19.25	19.69
3048	NYSE	J	Tue, Jun 29, 2004	19.75	20.48	19.61	20.00
3047	NYSE	J	Mon, Jun 28, 2004	23.24	23.46	23.12	23.22
3046	NYSE	J	Fri, Jun 25, 2004	23.28	23.58	23.08	23.11
3045	NYSE	J	Thu, Jun 24, 2004	22.36	23.58	22.36	23.35
3044	NYSE	J	Wed, Jun 23, 2004	22.23	22.32	22.14	22.32
3043	NYSE	J	Tue, Jun 22, 2004	22.24	22.28	21.94	22.17
3042	NYSE	J	Mon, Jun 21, 2004	21.90	22.33	21.86	22.29
3041	NYSE	J	Fri, Jun 18, 2004	22.09	22.10	21.65	21.93
3040	NYSE	J	Thu, Jun 17, 2004	22.04	22.22	21.88	22.12
3039	NYSE	J	Wed, Jun 16, 2004	22.03	22.31	21.97	22.14
3038	NYSE	J	Tue, Jun 15, 2004	22.09	22.24	22.04	22.10
3037	NYSE	J	Mon, Jun 14, 2004	22.37	22.48	22.04	22.09
3036	NYSE	J	Thu, Jun 10, 2004	22.50	22.52	22.16	22.48
3035	NYSE	J	Wed, Jun 9, 2004	22.90	22.90	22.36	22.60
3034	NYSE	J	Tue, Jun 8, 2004	22.78	22.92	22.56	22.90
3033	NYSE	J	Mon, Jun 7, 2004	22.42	22.82	22.33	22.78
3032	NYSE	J	Fri, Jun 4, 2004	22.40	22.47	22.12	22.29
3031	NYSE	J	Thu, Jun 3, 2004	22.40	22.54	22.26	22.26
3030	NYSE	J	Wed, Jun 2, 2004	22.60	22.70	22.39	22.51
3029	NYSE	J	Tue, Jun 1, 2004	22.30	22.60	22.25	22.60
3028	NYSE	J	Fri, May 28, 2004	22.00	22.30	21.98	22.30
3027	NYSE	J	Thu, May 27, 2004	21.95	22.12	21.61	22.10
3026	NYSE	J	Wed, May 26, 2004	21.84	22.05	21.63	21.97
3025	NYSE	J	Tue, May 25, 2004	21.18	21.78	21.06	21.76
3024	NYSE	J	Mon, May 24, 2004	20.78	21.29	20.78	21.25
3023	NYSE	J	Fri, May 21, 2004	20.51	20.74	20.45	20.73
3022	NYSE	J	Thu, May 20, 2004	20.58	20.70	20.38	20.55
3021	NYSE	J	Wed, May 19, 2004	20.89	20.89	20.56	20.64
3020	NYSE	J	Tue, May 18, 2004	21.03	21.10	20.80	20.87
3019	NYSE	J	Mon, May 17, 2004	20.98	20.98	20.77	20.88
3018	NYSE	J	Fri, May 14, 2004	20.90	21.29	20.64	20.98
3017	NYSE	J	Thu, May 13, 2004	20.43	20.93	20.37	20.82
3016	NYSE	J	Wed, May 12, 2004	19.88	20.30	19.76	20.25
3015	NYSE	J	Tue, May 11, 2004	19.73	20.00	19.70	19.88
3014	NYSE	J	Mon, May 10, 2004	19.75	19.92	19.56	19.75
3013	NYSE	J	Fri, May 7, 2004	20.45	20.51	19.88	19.96
3012	NYSE	J	Thu, May 6, 2004	20.60	20.60	20.27	20.53
3011	NYSE	J	Wed, May 5, 2004	20.53	20.75	20.48	20.66
3010	NYSE	J	Tue, May 4, 2004	20.77	20.77	20.45	20.61
3009	NYSE	J	Mon, May 3, 2004	20.95	20.95	20.67	20.77
3008	NYSE	J	Fri, Apr 30, 2004	21.10	21.10	20.74	20.86
3007	NYSE	J	Thu, Apr 29, 2004	21.63	21.72	20.85	21.10
3006	NYSE	J	Wed, Apr 28, 2004	21.89	21.89	21.59	21.63
3005	NYSE	J	Tue, Apr 27, 2004	21.83	22.13	21.78	21.88
3004	NYSE	J	Mon, Apr 26, 2004	21.80	21.92	21.73	21.85
3003	NYSE	J	Fri, Apr 23, 2004	21.78	21.89	21.60	21.83
3002	NYSE	J	Thu, Apr 22, 2004	21.85	21.90	21.43	21.80
3001	NYSE	J	Wed, Apr 21, 2004	21.80	22.04	21.80	22.04
3000	NYSE	J	Tue, Apr 20, 2004	21.89	22.09	21.80	21.80
2999	NYSE	J	Mon, Apr 19, 2004	21.88	21.95	21.80	21.89
2998	NYSE	J	Fri, Apr 16, 2004	21.77	22.20	21.77	21.96
2997	NYSE	J	Thu, Apr 15, 2004	21.77	21.84	21.75	21.79
2996	NYSE	J	Wed, Apr 14, 2004	21.70	21.97	21.65	21.79
2995	NYSE	J	Tue, Apr 13, 2004	21.77	21.90	21.73	21.76
2994	NYSE	J	Mon, Apr 12, 2004	21.75	21.93	21.72	21.80
2993	NYSE	J	Thu, Apr 8, 2004	22.13	22.13	21.63	21.81
2992	NYSE	J	Wed, Apr 7, 2004	22.23	22.28	21.95	22.12
2991	NYSE	J	Tue, Apr 6, 2004	22.20	22.56	22.20	22.35
2990	NYSE	J	Mon, Apr 5, 2004	22.03	22.14	21.94	22.12
2989	NYSE	J	Fri, Apr 2, 2004	22.50	22.50	21.83	22.10
2988	NYSE	J	Thu, Apr 1, 2004	22.25	22.47	22.15	22.38
2987	NYSE	J	Wed, Mar 31, 2004	22.43	22.43	22.11	22.30
2986	NYSE	J	Tue, Mar 30, 2004	22.10	22.42	21.96	22.34
2985	NYSE	J	Mon, Mar 29, 2004	21.73	22.18	21.67	22.10
2984	NYSE	J	Fri, Mar 26, 2004	21.80	21.86	21.70	21.79
2983	NYSE	J	Thu, Mar 25, 2004	21.53	21.85	21.53	21.85
2982	NYSE	J	Wed, Mar 24, 2004	21.68	21.80	21.51	21.53
2981	NYSE	J	Tue, Mar 23, 2004	21.43	21.70	21.41	21.57
2980	NYSE	J	Mon, Mar 22, 2004	21.55	21.64	21.39	21.50
2979	NYSE	J	Fri, Mar 19, 2004	21.63	21.72	21.55	21.62
2978	NYSE	J	Thu, Mar 18, 2004	21.63	21.69	21.43	21.65
2977	NYSE	J	Wed, Mar 17, 2004	21.08	21.72	21.08	21.65
2976	NYSE	J	Tue, Mar 16, 2004	21.16	21.25	20.88	20.98
2975	NYSE	J	Mon, Mar 15, 2004	20.98	21.25	20.98	21.16
2974	NYSE	J	Fri, Mar 12, 2004	21.29	21.35	21.03	21.08
2973	NYSE	J	Thu, Mar 11, 2004	21.45	21.50	21.29	21.29
2972	NYSE	J	Wed, Mar 10, 2004	21.64	21.71	21.46	21.48
2971	NYSE	J	Tue, Mar 9, 2004	21.87	21.88	21.56	21.64
2970	NYSE	J	Mon, Mar 8, 2004	21.82	22.03	21.68	21.78
2969	NYSE	J	Fri, Mar 5, 2004	21.72	21.97	21.58	21.87
2968	NYSE	J	Thu, Mar 4, 2004	21.71	21.76	21.58	21.72
2967	NYSE	J	Wed, Mar 3, 2004	22.00	22.05	21.64	21.70
2966	NYSE	J	Tue, Mar 2, 2004	22.10	22.20	21.85	22.00
2965	NYSE	J	Mon, Mar 1, 2004	22.07	22.25	21.96	22.24
2964	NYSE	J	Fri, Feb 27, 2004	22.27	22.43	21.98	22.07
2963	NYSE	J	Thu, Feb 26, 2004	21.73	22.43	21.63	22.26
2962	NYSE	J	Wed, Feb 25, 2004	21.59	21.78	21.45	21.75
2961	NYSE	J	Tue, Feb 24, 2004	21.50	21.83	21.49	21.59
2960	NYSE	J	Mon, Feb 23, 2004	21.17	21.58	21.17	21.50
2959	NYSE	J	Fri, Feb 20, 2004	21.36	21.45	21.09	21.13
2958	NYSE	J	Thu, Feb 19, 2004	21.72	21.73	21.35	21.36
2957	NYSE	J	Wed, Feb 18, 2004	21.80	21.93	21.63	21.73
2956	NYSE	J	Tue, Feb 17, 2004	21.75	21.85	21.25	21.65
2955	NYSE	J	Fri, Feb 13, 2004	21.78	22.00	21.44	21.59
2954	NYSE	J	Thu, Feb 12, 2004	22.00	22.05	21.65	21.75
2953	NYSE	J	Wed, Feb 11, 2004	22.16	22.16	21.79	21.95
2952	NYSE	J	Tue, Feb 10, 2004	22.40	22.48	22.00	22.16
2951	NYSE	J	Mon, Feb 9, 2004	22.53	22.63	22.40	22.40
2950	NYSE	J	Fri, Feb 6, 2004	21.95	22.55	21.95	22.53
2949	NYSE	J	Thu, Feb 5, 2004	22.00	22.17	21.90	22.03
2948	NYSE	J	Wed, Feb 4, 2004	22.33	22.33	22.02	22.12
2947	NYSE	J	Tue, Feb 3, 2004	22.72	22.85	22.38	22.38
2946	NYSE	J	Mon, Feb 2, 2004	22.50	22.92	22.42	22.72
2945	NYSE	J	Fri, Jan 30, 2004	22.60	22.60	22.20	22.44
2944	NYSE	J	Thu, Jan 29, 2004	22.60	22.68	22.32	22.53
2943	NYSE	J	Wed, Jan 28, 2004	22.98	23.00	22.43	22.48
2942	NYSE	J	Tue, Jan 27, 2004	23.10	23.16	22.84	22.94
2941	NYSE	J	Mon, Jan 26, 2004	22.97	23.04	22.70	22.95
2940	NYSE	J	Fri, Jan 23, 2004	23.25	23.28	22.88	22.97
2939	NYSE	J	Thu, Jan 22, 2004	22.98	23.38	22.93	23.23
2938	NYSE	J	Wed, Jan 21, 2004	22.82	23.00	22.69	22.81
2937	NYSE	J	Tue, Jan 20, 2004	22.95	23.15	22.75	22.82
2936	NYSE	J	Fri, Jan 16, 2004	22.65	23.27	22.58	22.95
2935	NYSE	J	Thu, Jan 15, 2004	22.80	22.89	22.19	22.74
2934	NYSE	J	Wed, Jan 14, 2004	22.58	22.80	22.49	22.77
2933	NYSE	J	Tue, Jan 13, 2004	23.10	23.13	22.30	22.60
2932	NYSE	J	Mon, Jan 12, 2004	23.19	23.35	22.95	23.11
2931	NYSE	J	Fri, Jan 9, 2004	23.43	23.79	23.27	23.32
2930	NYSE	J	Thu, Jan 8, 2004	23.64	23.68	23.30	23.65
2929	NYSE	J	Wed, Jan 7, 2004	23.78	23.78	23.42	23.66
2928	NYSE	J	Tue, Jan 6, 2004	23.70	23.92	23.68	23.75
2927	NYSE	J	Mon, Jan 5, 2004	23.68	23.79	23.35	23.74
2926	NYSE	J	Fri, Jan 2, 2004	23.98	24.11	23.60	23.64
2925	NYSE	J	Wed, Dec 31, 2003	24.10	24.15	23.80	24.01
2924	NYSE	J	Tue, Dec 30, 2003	23.95	24.09	23.85	24.00
2923	NYSE	J	Mon, Dec 29, 2003	23.88	24.29	23.80	24.06
2922	NYSE	J	Fri, Dec 26, 2003	23.80	23.83	23.69	23.78
2921	NYSE	J	Wed, Dec 24, 2003	23.70	23.98	23.63	23.75
2920	NYSE	J	Tue, Dec 23, 2003	23.38	23.53	23.08	23.50
2919	NYSE	J	Mon, Dec 22, 2003	23.43	23.57	23.21	23.43
2918	NYSE	J	Fri, Dec 19, 2003	23.35	23.55	23.25	23.36
2917	NYSE	J	Thu, Dec 18, 2003	23.58	23.58	23.19	23.41
2916	NYSE	J	Wed, Dec 17, 2003	23.45	23.62	23.30	23.47
2915	NYSE	J	Tue, Dec 16, 2003	23.56	23.65	23.04	23.42
2914	NYSE	J	Mon, Dec 15, 2003	24.00	24.05	23.39	23.44
2913	NYSE	J	Fri, Dec 12, 2003	23.93	23.95	23.65	23.95
2912	NYSE	J	Thu, Dec 11, 2003	22.89	24.00	22.89	23.93
2911	NYSE	J	Wed, Dec 10, 2003	23.22	23.26	22.66	22.85
2910	NYSE	J	Tue, Dec 9, 2003	23.92	23.98	23.23	23.34
2909	NYSE	J	Mon, Dec 8, 2003	23.57	23.79	23.44	23.79
2908	NYSE	J	Fri, Dec 5, 2003	23.59	23.70	23.40	23.56
2907	NYSE	J	Thu, Dec 4, 2003	23.85	23.90	23.32	23.59
2906	NYSE	J	Wed, Dec 3, 2003	24.48	24.48	23.86	23.91
2905	NYSE	J	Tue, Dec 2, 2003	23.40	24.48	23.40	24.48
2904	NYSE	J	Mon, Dec 1, 2003	22.97	23.45	22.96	23.28
2903	NYSE	J	Fri, Nov 28, 2003	22.90	23.08	22.82	22.97
2902	NYSE	J	Wed, Nov 26, 2003	22.97	23.05	22.61	22.87
2901	NYSE	J	Tue, Nov 25, 2003	23.40	23.62	22.91	22.92
2900	NYSE	J	Mon, Nov 24, 2003	22.75	23.62	22.48	23.40
2899	NYSE	J	Fri, Nov 21, 2003	22.08	22.42	22.00	22.34
2898	NYSE	J	Thu, Nov 20, 2003	21.32	22.09	21.32	21.99
2897	NYSE	J	Wed, Nov 19, 2003	21.20	21.45	20.94	21.32
2896	NYSE	J	Tue, Nov 18, 2003	21.37	21.43	21.06	21.06
2895	NYSE	J	Mon, Nov 17, 2003	21.40	21.58	21.13	21.33
2894	NYSE	J	Fri, Nov 14, 2003	21.90	22.00	21.50	21.50
2893	NYSE	J	Thu, Nov 13, 2003	21.90	21.90	21.69	21.79
2892	NYSE	J	Wed, Nov 12, 2003	21.80	21.90	21.60	21.85
2891	NYSE	J	Tue, Nov 11, 2003	21.93	22.10	21.69	21.74
2890	NYSE	J	Mon, Nov 10, 2003	22.27	22.40	21.85	21.93
2889	NYSE	J	Fri, Nov 7, 2003	22.95	23.10	22.39	22.39
2888	NYSE	J	Thu, Nov 6, 2003	22.93	23.00	22.55	22.90
2887	NYSE	J	Wed, Nov 5, 2003	22.97	22.97	22.30	22.76
2886	NYSE	J	Tue, Nov 4, 2003	23.08	23.14	22.84	22.97
2885	NYSE	J	Mon, Nov 3, 2003	23.15	23.37	22.56	22.98
2884	NYSE	J	Fri, Oct 31, 2003	22.25	23.30	22.05	23.16
2883	NYSE	J	Thu, Oct 30, 2003	24.55	24.97	21.55	22.25
2882	NYSE	J	Wed, Oct 29, 2003	24.85	24.85	24.23	24.45
2881	NYSE	J	Tue, Oct 28, 2003	24.43	24.85	24.43	24.85
2880	NYSE	J	Mon, Oct 27, 2003	24.01	24.37	23.99	24.32
2879	NYSE	J	Fri, Oct 24, 2003	24.05	24.08	23.66	24.01
2878	NYSE	J	Thu, Oct 23, 2003	24.10	24.30	24.03	24.13
2877	NYSE	J	Wed, Oct 22, 2003	24.20	24.23	23.97	24.17
2876	NYSE	J	Tue, Oct 21, 2003	24.10	24.25	23.99	24.20
2875	NYSE	J	Mon, Oct 20, 2003	24.28	24.35	24.07	24.23
2874	NYSE	J	Fri, Oct 17, 2003	24.68	24.86	23.99	24.16
2873	NYSE	J	Thu, Oct 16, 2003	24.46	24.74	24.41	24.52
2872	NYSE	J	Wed, Oct 15, 2003	24.80	24.80	24.23	24.36
2871	NYSE	J	Tue, Oct 14, 2003	24.75	24.93	24.50	24.69
2870	NYSE	J	Mon, Oct 13, 2003	24.13	24.63	24.13	24.63
2869	NYSE	J	Fri, Oct 10, 2003	24.13	24.23	23.98	24.08
2868	NYSE	J	Thu, Oct 9, 2003	24.22	24.22	23.76	23.98
2867	NYSE	J	Wed, Oct 8, 2003	24.05	24.20	23.84	24.09
2866	NYSE	J	Tue, Oct 7, 2003	24.01	24.05	23.79	23.98
2865	NYSE	J	Mon, Oct 6, 2003	23.65	24.10	23.61	24.00
2864	NYSE	J	Fri, Oct 3, 2003	23.78	23.87	23.45	23.58
2863	NYSE	J	Thu, Oct 2, 2003	23.69	23.98	23.49	23.55
2862	NYSE	J	Wed, Oct 1, 2003	22.60	23.74	22.60	23.74
2861	NYSE	J	Tue, Sep 30, 2003	22.70	22.80	22.50	22.55
2860	NYSE	J	Mon, Sep 29, 2003	22.51	22.85	22.51	22.70
2859	NYSE	J	Fri, Sep 26, 2003	22.78	22.80	22.50	22.51
2858	NYSE	J	Thu, Sep 25, 2003	23.20	23.45	22.70	22.73
2857	NYSE	J	Wed, Sep 24, 2003	23.41	23.57	23.08	23.11
2856	NYSE	J	Tue, Sep 23, 2003	23.08	23.47	23.08	23.40
2855	NYSE	J	Mon, Sep 22, 2003	23.30	23.40	22.85	23.06
2854	NYSE	J	Fri, Sep 19, 2003	23.73	23.82	23.49	23.55
2853	NYSE	J	Thu, Sep 18, 2003	23.85	23.88	23.68	23.75
2852	NYSE	J	Wed, Sep 17, 2003	23.88	23.96	23.67	23.82
2851	NYSE	J	Tue, Sep 16, 2003	23.88	23.99	23.74	23.97
2850	NYSE	J	Mon, Sep 15, 2003	23.85	23.98	23.60	23.88
2849	NYSE	J	Fri, Sep 12, 2003	23.55	23.77	23.35	23.73
2848	NYSE	J	Thu, Sep 11, 2003	23.50	23.80	23.50	23.59
2847	NYSE	J	Wed, Sep 10, 2003	23.87	23.90	23.53	23.55
2846	NYSE	J	Tue, Sep 9, 2003	23.98	24.09	23.84	24.00
2845	NYSE	J	Mon, Sep 8, 2003	24.08	24.16	23.84	24.13
2844	NYSE	J	Fri, Sep 5, 2003	23.93	24.38	23.93	24.00
2843	NYSE	J	Thu, Sep 4, 2003	24.18	24.29	23.89	24.03
2842	NYSE	J	Wed, Sep 3, 2003	23.33	24.38	23.33	24.24
2841	NYSE	J	Tue, Sep 2, 2003	23.54	23.62	23.43	23.48
2840	NYSE	J	Fri, Aug 29, 2003	23.18	23.45	23.18	23.42
2839	NYSE	J	Thu, Aug 28, 2003	23.33	23.39	23.08	23.25
2838	NYSE	J	Wed, Aug 27, 2003	23.25	23.31	23.10	23.23
2837	NYSE	J	Tue, Aug 26, 2003	23.18	23.34	22.93	23.30
2836	NYSE	J	Mon, Aug 25, 2003	23.38	23.40	23.03	23.16
2835	NYSE	J	Fri, Aug 22, 2003	23.70	23.70	23.37	23.41
2834	NYSE	J	Thu, Aug 21, 2003	23.34	23.75	23.32	23.60
2833	NYSE	J	Wed, Aug 20, 2003	23.59	23.68	23.09	23.34
2832	NYSE	J	Tue, Aug 19, 2003	23.38	23.91	23.38	23.72
2831	NYSE	J	Mon, Aug 18, 2003	23.05	23.37	22.90	23.15
2830	NYSE	J	Fri, Aug 15, 2003	22.35	23.02	22.35	23.00
2829	NYSE	J	Thu, Aug 14, 2003	22.38	22.40	22.22	22.32
2828	NYSE	J	Wed, Aug 13, 2003	22.40	22.42	22.26	22.32
2827	NYSE	J	Tue, Aug 12, 2003	22.13	22.45	22.08	22.42
2826	NYSE	J	Mon, Aug 11, 2003	21.70	22.03	21.60	21.93
2825	NYSE	J	Fri, Aug 8, 2003	21.75	21.88	21.69	21.70
2824	NYSE	J	Thu, Aug 7, 2003	21.50	21.90	21.38	21.74
2823	NYSE	J	Wed, Aug 6, 2003	21.41	21.60	21.30	21.41
2822	NYSE	J	Tue, Aug 5, 2003	21.80	21.85	21.37	21.40
2821	NYSE	J	Mon, Aug 4, 2003	21.75	22.00	21.58	21.89
2820	NYSE	J	Fri, Aug 1, 2003	22.03	22.10	21.56	21.69
2819	NYSE	J	Thu, Jul 31, 2003	22.15	22.30	21.88	21.92
2818	NYSE	J	Wed, Jul 30, 2003	21.82	22.13	21.79	22.08
2817	NYSE	J	Tue, Jul 29, 2003	21.70	21.93	21.55	21.67
2816	NYSE	J	Mon, Jul 28, 2003	20.70	21.75	20.60	21.47
2815	NYSE	J	Fri, Jul 25, 2003	20.90	20.97	20.50	20.70
2814	NYSE	J	Thu, Jul 24, 2003	20.85	21.24	20.80	20.87
2813	NYSE	J	Wed, Jul 23, 2003	20.44	20.80	20.31	20.75
2812	NYSE	J	Tue, Jul 22, 2003	20.00	20.47	20.00	20.44
2811	NYSE	J	Mon, Jul 21, 2003	20.22	20.25	19.86	20.09
2810	NYSE	J	Fri, Jul 18, 2003	20.53	20.68	19.95	20.22
2809	NYSE	J	Thu, Jul 17, 2003	21.83	21.83	20.50	20.53
2808	NYSE	J	Wed, Jul 16, 2003	22.09	22.20	22.00	22.08
2807	NYSE	J	Tue, Jul 15, 2003	22.25	22.45	21.98	22.09
2806	NYSE	J	Mon, Jul 14, 2003	22.35	22.45	22.20	22.26
2805	NYSE	J	Fri, Jul 11, 2003	21.90	22.19	21.90	22.08
2804	NYSE	J	Thu, Jul 10, 2003	21.78	21.85	21.58	21.80
2803	NYSE	J	Wed, Jul 9, 2003	21.63	21.90	21.49	21.80
2802	NYSE	J	Tue, Jul 8, 2003	21.46	21.71	21.27	21.56
2801	NYSE	J	Mon, Jul 7, 2003	21.39	21.55	21.18	21.45
2800	NYSE	J	Thu, Jul 3, 2003	21.27	21.49	21.18	21.44
2799	NYSE	J	Wed, Jul 2, 2003	21.08	21.30	20.96	21.30
2798	NYSE	J	Tue, Jul 1, 2003	21.15	21.17	20.40	20.99
2797	NYSE	J	Mon, Jun 30, 2003	20.80	21.29	20.73	21.08
2796	NYSE	J	Fri, Jun 27, 2003	20.60	20.98	20.58	20.68
2795	NYSE	J	Thu, Jun 26, 2003	20.50	20.88	20.43	20.70
2794	NYSE	J	Wed, Jun 25, 2003	20.59	20.74	20.26	20.35
2793	NYSE	J	Tue, Jun 24, 2003	20.15	20.57	20.13	20.49
2792	NYSE	J	Mon, Jun 23, 2003	20.00	20.17	19.87	20.15
2791	NYSE	J	Fri, Jun 20, 2003	20.63	20.63	19.92	19.95
2790	NYSE	J	Thu, Jun 19, 2003	20.50	20.54	20.30	20.32
2789	NYSE	J	Wed, Jun 18, 2003	20.30	20.75	20.25	20.60
2788	NYSE	J	Tue, Jun 17, 2003	20.08	20.48	19.90	20.31
2787	NYSE	J	Mon, Jun 16, 2003	19.75	20.07	19.73	19.96
2786	NYSE	J	Fri, Jun 13, 2003	20.02	20.15	19.68	19.75
2785	NYSE	J	Thu, Jun 12, 2003	19.75	20.16	19.52	19.92
2784	NYSE	J	Wed, Jun 11, 2003	19.14	19.46	19.01	19.39
2783	NYSE	J	Tue, Jun 10, 2003	18.83	19.12	18.52	19.10
2782	NYSE	J	Mon, Jun 9, 2003	19.28	19.28	18.74	18.81
2781	NYSE	J	Fri, Jun 6, 2003	20.10	20.12	19.35	19.35
2780	NYSE	J	Thu, Jun 5, 2003	19.85	20.14	19.61	19.91
2779	NYSE	J	Wed, Jun 4, 2003	19.25	20.00	19.25	19.93
2778	NYSE	J	Tue, Jun 3, 2003	19.25	19.38	18.98	19.17
2777	NYSE	J	Mon, Jun 2, 2003	19.95	19.97	18.88	19.33
2776	NYSE	J	Fri, May 30, 2003	18.70	19.52	18.70	19.52
2775	NYSE	J	Thu, May 29, 2003	19.28	19.40	18.45	18.75
2774	NYSE	J	Wed, May 28, 2003	19.50	19.68	19.25	19.40
2773	NYSE	J	Tue, May 27, 2003	19.73	20.20	19.41	19.47
2772	NYSE	J	Fri, May 23, 2003	19.98	20.13	19.73	19.77
2771	NYSE	J	Thu, May 22, 2003	19.48	20.07	19.40	19.96
2770	NYSE	J	Wed, May 21, 2003	19.84	19.84	19.38	19.48
2769	NYSE	J	Tue, May 20, 2003	19.88	20.09	19.63	19.84
2768	NYSE	J	Mon, May 19, 2003	19.88	20.06	19.76	19.80
2767	NYSE	J	Fri, May 16, 2003	20.80	20.83	20.34	20.34
2766	NYSE	J	Thu, May 15, 2003	20.83	21.07	20.60	20.78
2765	NYSE	J	Wed, May 14, 2003	21.08	21.14	20.50	20.77
2764	NYSE	J	Tue, May 13, 2003	21.21	21.43	20.97	21.08
2763	NYSE	J	Mon, May 12, 2003	20.75	21.40	20.68	21.21
2762	NYSE	J	Fri, May 9, 2003	20.84	20.95	20.60	20.75
2761	NYSE	J	Thu, May 8, 2003	20.59	20.96	20.49	20.84
2760	NYSE	J	Wed, May 7, 2003	20.35	20.74	20.30	20.62
2759	NYSE	J	Tue, May 6, 2003	20.70	20.73	20.24	20.41
2758	NYSE	J	Mon, May 5, 2003	20.64	20.80	20.51	20.76
2757	NYSE	J	Fri, May 2, 2003	20.35	20.78	20.33	20.65
2756	NYSE	J	Thu, May 1, 2003	20.58	20.58	19.85	20.23
2755	NYSE	J	Wed, Apr 30, 2003	20.50	20.65	20.19	20.58
2754	NYSE	J	Tue, Apr 29, 2003	20.42	20.60	20.19	20.50
2753	NYSE	J	Mon, Apr 28, 2003	20.28	20.53	20.21	20.29
2752	NYSE	J	Fri, Apr 25, 2003	20.45	20.47	20.01	20.21
2751	NYSE	J	Thu, Apr 24, 2003	20.76	20.85	20.40	20.52
2750	NYSE	J	Wed, Apr 23, 2003	20.75	21.04	20.63	20.88
2749	NYSE	J	Tue, Apr 22, 2003	20.10	21.00	19.89	20.84
2748	NYSE	J	Mon, Apr 21, 2003	19.90	20.24	19.26	20.15
2747	NYSE	J	Thu, Apr 17, 2003	20.15	20.28	19.58	19.85
2746	NYSE	J	Wed, Apr 16, 2003	20.65	20.73	20.10	20.14
2745	NYSE	J	Tue, Apr 15, 2003	21.30	21.30	19.78	20.52
2744	NYSE	J	Mon, Apr 14, 2003	21.75	21.78	21.18	21.30
2743	NYSE	J	Fri, Apr 11, 2003	21.68	21.98	21.63	21.75
2742	NYSE	J	Thu, Apr 10, 2003	21.35	21.71	21.35	21.61
2741	NYSE	J	Wed, Apr 9, 2003	21.30	21.58	21.15	21.45
2740	NYSE	J	Tue, Apr 8, 2003	21.60	21.66	21.28	21.30
2739	NYSE	J	Mon, Apr 7, 2003	21.80	22.15	21.70	21.73
2738	NYSE	J	Fri, Apr 4, 2003	21.35	21.75	21.35	21.46
2737	NYSE	J	Thu, Apr 3, 2003	22.00	22.08	21.30	21.33
2736	NYSE	J	Wed, Apr 2, 2003	21.15	21.92	21.14	21.68
2735	NYSE	J	Tue, Apr 1, 2003	21.35	21.44	20.87	21.10
2734	NYSE	J	Mon, Mar 31, 2003	20.99	21.25	20.85	21.01
2733	NYSE	J	Fri, Mar 28, 2003	20.48	21.24	20.48	20.98
2732	NYSE	J	Thu, Mar 27, 2003	20.33	20.75	20.20	20.48
2731	NYSE	J	Wed, Mar 26, 2003	20.48	20.60	20.31	20.43
2730	NYSE	J	Tue, Mar 25, 2003	20.44	20.68	20.03	20.48
2729	NYSE	J	Mon, Mar 24, 2003	20.99	20.99	20.30	20.35
2728	NYSE	J	Fri, Mar 21, 2003	20.70	21.25	20.68	20.99
2727	NYSE	J	Thu, Mar 20, 2003	20.53	20.57	19.90	20.51
2726	NYSE	J	Wed, Mar 19, 2003	20.47	20.60	20.35	20.53
2725	NYSE	J	Tue, Mar 18, 2003	20.40	20.58	20.30	20.49
2724	NYSE	J	Mon, Mar 17, 2003	20.03	21.22	19.98	20.40
2723	NYSE	J	Fri, Mar 14, 2003	19.34	20.04	19.30	20.03
2722	NYSE	J	Thu, Mar 13, 2003	19.18	19.35	19.05	19.25
2721	NYSE	J	Wed, Mar 12, 2003	18.63	19.13	18.60	18.98
2720	NYSE	J	Tue, Mar 11, 2003	19.03	19.08	18.54	18.68
2719	NYSE	J	Mon, Mar 10, 2003	18.95	18.98	18.76	18.90
2718	NYSE	J	Fri, Mar 7, 2003	19.00	19.27	18.93	19.12
2717	NYSE	J	Thu, Mar 6, 2003	18.94	19.13	18.85	19.03
2716	NYSE	J	Wed, Mar 5, 2003	18.98	19.08	18.88	19.00
2715	NYSE	J	Tue, Mar 4, 2003	19.15	19.15	18.73	18.98
2714	NYSE	J	Mon, Mar 3, 2003	19.09	19.25	19.01	19.03
2713	NYSE	J	Fri, Feb 28, 2003	18.64	19.33	18.64	18.99
2712	NYSE	J	Thu, Feb 27, 2003	18.60	18.70	18.41	18.64
2711	NYSE	J	Wed, Feb 26, 2003	18.55	18.69	18.46	18.60
2710	NYSE	J	Tue, Feb 25, 2003	18.55	18.75	18.35	18.66
2709	NYSE	J	Mon, Feb 24, 2003	18.70	18.72	18.54	18.59
2708	NYSE	J	Fri, Feb 21, 2003	18.46	18.72	18.31	18.67
2707	NYSE	J	Thu, Feb 20, 2003	18.45	18.54	18.33	18.46
2706	NYSE	J	Wed, Feb 19, 2003	18.60	18.60	18.40	18.45
2705	NYSE	J	Tue, Feb 18, 2003	18.20	18.60	18.15	18.60
2704	NYSE	J	Fri, Feb 14, 2003	18.23	18.51	17.95	18.17
2703	NYSE	J	Thu, Feb 13, 2003	18.51	18.51	18.00	18.23
2702	NYSE	J	Wed, Feb 12, 2003	18.75	18.87	18.46	18.51
2701	NYSE	J	Tue, Feb 11, 2003	18.63	18.83	18.54	18.78
2700	NYSE	J	Mon, Feb 10, 2003	18.42	18.64	18.38	18.63
2699	NYSE	J	Fri, Feb 7, 2003	18.68	18.73	18.20	18.42
2698	NYSE	J	Thu, Feb 6, 2003	18.58	18.74	18.50	18.52
2697	NYSE	J	Wed, Feb 5, 2003	18.45	18.94	18.41	18.71
2696	NYSE	J	Tue, Feb 4, 2003	18.60	18.62	18.33	18.48
2695	NYSE	J	Mon, Feb 3, 2003	18.63	18.95	18.40	18.67
2694	NYSE	J	Fri, Jan 31, 2003	18.23	18.87	18.10	18.61
2693	NYSE	J	Thu, Jan 30, 2003	18.47	18.53	18.18	18.23
2692	NYSE	J	Wed, Jan 29, 2003	18.33	18.55	18.00	18.47
2691	NYSE	J	Tue, Jan 28, 2003	18.20	18.44	17.90	18.38
2690	NYSE	J	Mon, Jan 27, 2003	18.43	18.45	17.85	18.06
2689	NYSE	J	Fri, Jan 24, 2003	18.55	18.75	18.33	18.50
2688	NYSE	J	Thu, Jan 23, 2003	18.33	18.58	17.95	18.55
2687	NYSE	J	Wed, Jan 22, 2003	18.05	18.35	17.91	18.09
2686	NYSE	J	Tue, Jan 21, 2003	18.81	18.97	18.13	18.23
2685	NYSE	J	Fri, Jan 17, 2003	19.20	19.20	18.90	18.94
2684	NYSE	J	Thu, Jan 16, 2003	19.18	19.37	19.05	19.16
2683	NYSE	J	Wed, Jan 15, 2003	19.60	19.60	19.00	19.26
2682	NYSE	J	Tue, Jan 14, 2003	18.97	19.57	18.83	19.52
2681	NYSE	J	Mon, Jan 13, 2003	19.36	19.50	18.75	18.97
2680	NYSE	J	Fri, Jan 10, 2003	18.85	19.50	18.73	19.23
2679	NYSE	J	Thu, Jan 9, 2003	18.40	19.05	18.40	18.94
2678	NYSE	J	Wed, Jan 8, 2003	18.28	18.47	17.99	18.35
2677	NYSE	J	Tue, Jan 7, 2003	18.15	18.50	17.90	18.20
2676	NYSE	J	Mon, Jan 6, 2003	17.93	18.37	17.68	18.15
2675	NYSE	J	Fri, Jan 3, 2003	18.20	18.25	17.82	17.97
2674	NYSE	J	Thu, Jan 2, 2003	17.88	18.20	17.48	18.20
2673	NYSE	J	Tue, Dec 31, 2002	17.16	18.04	17.16	17.80
2672	NYSE	J	Mon, Dec 30, 2002	17.05	17.25	16.95	17.16
2671	NYSE	J	Fri, Dec 27, 2002	17.43	17.43	17.05	17.05
2670	NYSE	J	Thu, Dec 26, 2002	17.24	17.53	17.24	17.38
2669	NYSE	J	Tue, Dec 24, 2002	17.30	17.37	17.19	17.26
2668	NYSE	J	Mon, Dec 23, 2002	17.37	17.47	17.08	17.31
2667	NYSE	J	Fri, Dec 20, 2002	17.95	18.00	17.11	17.38
2666	NYSE	J	Thu, Dec 19, 2002	18.23	18.38	18.15	18.34
2665	NYSE	J	Wed, Dec 18, 2002	18.40	18.40	18.09	18.23
2664	NYSE	J	Tue, Dec 17, 2002	18.33	18.58	18.32	18.40
2663	NYSE	J	Mon, Dec 16, 2002	18.06	18.46	18.05	18.43
2662	NYSE	J	Fri, Dec 13, 2002	17.95	18.23	17.75	18.06
2661	NYSE	J	Thu, Dec 12, 2002	17.98	18.15	17.86	18.06
2660	NYSE	J	Wed, Dec 11, 2002	17.95	18.10	17.73	17.93
2659	NYSE	J	Tue, Dec 10, 2002	17.80	18.05	17.79	17.90
2658	NYSE	J	Mon, Dec 9, 2002	18.03	18.08	17.75	17.79
2657	NYSE	J	Fri, Dec 6, 2002	17.86	18.22	17.75	18.10
2656	NYSE	J	Thu, Dec 5, 2002	18.15	18.18	17.95	17.99
2655	NYSE	J	Wed, Dec 4, 2002	17.70	18.25	17.56	18.14
2654	NYSE	J	Tue, Dec 3, 2002	18.33	18.33	17.70	17.80
2653	NYSE	J	Mon, Dec 2, 2002	18.95	18.95	18.33	18.40
2652	NYSE	J	Fri, Nov 29, 2002	17.68	18.40	17.68	18.16
2651	NYSE	J	Wed, Nov 27, 2002	16.77	17.65	16.77	17.61
2650	NYSE	J	Tue, Nov 26, 2002	16.59	16.90	16.53	16.65
2649	NYSE	J	Mon, Nov 25, 2002	16.20	16.68	16.03	16.59
2648	NYSE	J	Fri, Nov 22, 2002	16.11	16.33	15.95	16.15
2647	NYSE	J	Thu, Nov 21, 2002	16.13	16.40	15.86	16.24
2646	NYSE	J	Wed, Nov 20, 2002	15.72	16.08	15.53	16.02
2645	NYSE	J	Tue, Nov 19, 2002	15.85	16.14	15.71	15.75
2644	NYSE	J	Mon, Nov 18, 2002	16.35	16.41	15.78	15.90
2643	NYSE	J	Fri, Nov 15, 2002	16.03	16.45	15.97	16.35
2642	NYSE	J	Thu, Nov 14, 2002	15.66	16.13	15.66	16.03
2641	NYSE	J	Wed, Nov 13, 2002	15.55	15.70	15.43	15.54
2640	NYSE	J	Tue, Nov 12, 2002	15.60	15.83	15.50	15.57
2639	NYSE	J	Mon, Nov 11, 2002	15.75	16.05	15.58	15.59
2638	NYSE	J	Fri, Nov 8, 2002	16.13	16.16	15.63	15.99
2637	NYSE	J	Thu, Nov 7, 2002	16.73	16.73	16.08	16.13
2636	NYSE	J	Wed, Nov 6, 2002	16.53	16.94	16.23	16.66
2635	NYSE	J	Tue, Nov 5, 2002	16.47	16.53	16.25	16.47
2634	NYSE	J	Mon, Nov 4, 2002	16.48	16.88	16.25	16.65
2633	NYSE	J	Fri, Nov 1, 2002	15.15	16.28	15.08	16.13
2632	NYSE	J	Thu, Oct 31, 2002	14.93	15.50	14.93	15.15
2631	NYSE	J	Wed, Oct 30, 2002	14.58	15.15	14.58	14.86
2630	NYSE	J	Tue, Oct 29, 2002	14.65	14.90	14.40	14.50
2629	NYSE	J	Mon, Oct 28, 2002	14.88	15.05	14.58	14.64
2628	NYSE	J	Fri, Oct 25, 2002	14.25	14.71	14.20	14.68
2627	NYSE	J	Thu, Oct 24, 2002	14.70	14.85	14.24	14.24
2626	NYSE	J	Wed, Oct 23, 2002	14.74	15.01	14.48	14.63
2625	NYSE	J	Tue, Oct 22, 2002	15.08	15.08	14.63	14.78
2624	NYSE	J	Mon, Oct 21, 2002	14.73	15.18	14.40	15.10
2623	NYSE	J	Fri, Oct 18, 2002	15.00	15.15	14.64	14.78
2622	NYSE	J	Thu, Oct 17, 2002	14.58	15.35	14.58	15.26
2621	NYSE	J	Wed, Oct 16, 2002	14.93	15.01	14.24	14.28
2620	NYSE	J	Tue, Oct 15, 2002	14.70	15.01	14.70	15.01
2619	NYSE	J	Mon, Oct 14, 2002	14.57	14.71	14.25	14.38
2618	NYSE	J	Fri, Oct 11, 2002	14.50	14.90	14.40	14.56
2617	NYSE	J	Thu, Oct 10, 2002	13.33	14.07	13.17	14.07
2616	NYSE	J	Wed, Oct 9, 2002	13.78	13.81	13.05	13.15
2615	NYSE	J	Tue, Oct 8, 2002	13.65	13.96	13.25	13.81
2614	NYSE	J	Mon, Oct 7, 2002	14.26	14.33	13.50	13.58
2613	NYSE	J	Fri, Oct 4, 2002	15.00	15.08	14.00	14.26
2612	NYSE	J	Thu, Oct 3, 2002	15.33	15.50	14.90	14.90
2611	NYSE	J	Wed, Oct 2, 2002	15.75	16.10	15.40	15.40
2610	NYSE	J	Tue, Oct 1, 2002	15.50	15.85	15.00	15.85
2609	NYSE	J	Mon, Sep 30, 2002	15.65	15.75	15.08	15.44
2608	NYSE	J	Fri, Sep 27, 2002	15.76	16.00	15.51	15.70
2607	NYSE	J	Thu, Sep 26, 2002	15.52	15.95	15.40	15.76
2606	NYSE	J	Wed, Sep 25, 2002	15.18	15.50	14.88	15.50
2605	NYSE	J	Tue, Sep 24, 2002	15.41	15.41	14.80	14.99
2604	NYSE	J	Mon, Sep 23, 2002	15.63	15.81	15.18	15.46
2603	NYSE	J	Fri, Sep 20, 2002	15.75	15.95	15.55	15.75
2602	NYSE	J	Thu, Sep 19, 2002	16.55	16.55	15.63	15.68
2601	NYSE	J	Wed, Sep 18, 2002	16.91	16.92	16.54	16.68
2600	NYSE	J	Tue, Sep 17, 2002	17.38	17.38	16.86	16.94
2599	NYSE	J	Mon, Sep 16, 2002	16.85	17.03	16.68	16.80
2598	NYSE	J	Fri, Sep 13, 2002	16.45	16.97	16.34	16.97
2597	NYSE	J	Thu, Sep 12, 2002	16.74	16.76	16.35	16.58
2596	NYSE	J	Wed, Sep 11, 2002	16.68	16.90	16.65	16.76
2595	NYSE	J	Tue, Sep 10, 2002	16.93	17.00	16.45	16.56
2594	NYSE	J	Mon, Sep 9, 2002	16.70	17.08	16.49	16.93
2593	NYSE	J	Fri, Sep 6, 2002	16.78	16.93	16.61	16.83
2592	NYSE	J	Thu, Sep 5, 2002	16.50	16.74	16.38	16.55
2591	NYSE	J	Wed, Sep 4, 2002	16.25	16.55	16.13	16.53
2590	NYSE	J	Tue, Sep 3, 2002	16.80	16.80	15.88	16.03
2589	NYSE	J	Fri, Aug 30, 2002	16.94	17.15	16.80	16.88
2588	NYSE	J	Thu, Aug 29, 2002	16.95	17.15	16.80	16.95
2587	NYSE	J	Wed, Aug 28, 2002	17.29	17.29	16.83	16.95
2586	NYSE	J	Tue, Aug 27, 2002	17.48	17.55	17.26	17.34
2585	NYSE	J	Mon, Aug 26, 2002	17.38	17.39	16.89	17.27
2584	NYSE	J	Fri, Aug 23, 2002	17.60	17.62	17.18	17.26
2583	NYSE	J	Thu, Aug 22, 2002	17.30	17.68	17.28	17.63
2582	NYSE	J	Wed, Aug 21, 2002	17.84	17.84	17.13	17.34
2581	NYSE	J	Tue, Aug 20, 2002	17.94	17.94	17.75	17.85
2580	NYSE	J	Mon, Aug 19, 2002	18.09	18.22	17.79	17.94
2579	NYSE	J	Fri, Aug 16, 2002	17.86	18.35	17.50	18.09
2578	NYSE	J	Thu, Aug 15, 2002	16.95	17.86	16.88	17.86
2577	NYSE	J	Wed, Aug 14, 2002	16.56	17.00	16.43	16.95
2576	NYSE	J	Tue, Aug 13, 2002	16.75	16.85	16.50	16.56
2575	NYSE	J	Mon, Aug 12, 2002	16.82	16.86	16.35	16.76
2574	NYSE	J	Fri, Aug 9, 2002	17.17	17.33	16.63	16.89
2573	NYSE	J	Thu, Aug 8, 2002	16.10	17.60	16.00	17.17
2572	NYSE	J	Wed, Aug 7, 2002	16.18	16.30	15.65	16.00
2571	NYSE	J	Tue, Aug 6, 2002	15.68	16.33	15.68	15.99
2570	NYSE	J	Mon, Aug 5, 2002	15.53	15.80	15.15	15.57
2569	NYSE	J	Fri, Aug 2, 2002	16.41	16.48	15.45	15.74
2568	NYSE	J	Thu, Aug 1, 2002	17.28	17.28	16.08	16.51
2567	NYSE	J	Wed, Jul 31, 2002	17.26	17.60	16.88	17.35
2566	NYSE	J	Tue, Jul 30, 2002	16.85	17.50	16.25	17.26
2565	NYSE	J	Mon, Jul 29, 2002	16.00	17.00	15.95	16.93
2564	NYSE	J	Fri, Jul 26, 2002	15.65	15.82	15.45	15.73
2563	NYSE	J	Thu, Jul 25, 2002	15.43	16.08	14.88	15.67
2562	NYSE	J	Wed, Jul 24, 2002	14.40	15.55	14.10	15.43
2561	NYSE	J	Tue, Jul 23, 2002	14.75	15.15	14.41	14.74
2560	NYSE	J	Mon, Jul 22, 2002	15.52	15.70	14.68	14.76
2559	NYSE	J	Fri, Jul 19, 2002	15.75	15.95	15.19	15.58
2558	NYSE	J	Thu, Jul 18, 2002	16.00	16.72	15.73	15.89
2557	NYSE	J	Wed, Jul 17, 2002	15.93	16.68	15.86	16.13
2556	NYSE	J	Tue, Jul 16, 2002	15.68	16.01	15.28	15.89
2555	NYSE	J	Mon, Jul 15, 2002	16.30	16.31	14.61	15.93
2554	NYSE	J	Fri, Jul 12, 2002	16.15	16.75	16.10	16.47
2553	NYSE	J	Thu, Jul 11, 2002	16.13	16.30	15.38	16.18
2552	NYSE	J	Wed, Jul 10, 2002	16.99	17.20	16.05	16.07
2551	NYSE	J	Tue, Jul 9, 2002	17.32	17.75	16.98	16.98
2550	NYSE	J	Mon, Jul 8, 2002	17.50	17.70	17.34	17.45
2549	NYSE	J	Fri, Jul 5, 2002	16.99	17.63	16.98	17.60
2548	NYSE	J	Wed, Jul 3, 2002	17.40	17.50	16.38	16.76
2547	NYSE	J	Tue, Jul 2, 2002	17.33	17.53	17.00	17.53
2546	NYSE	J	Mon, Jul 1, 2002	17.32	17.74	17.28	17.45
2545	NYSE	J	Fri, Jun 28, 2002	17.25	17.45	17.05	17.39
2544	NYSE	J	Thu, Jun 27, 2002	17.53	17.80	17.20	17.25
2543	NYSE	J	Wed, Jun 26, 2002	17.38	17.50	16.70	17.44
2542	NYSE	J	Tue, Jun 25, 2002	17.91	18.04	17.45	17.73
2541	NYSE	J	Mon, Jun 24, 2002	18.20	18.25	17.76	18.02
2540	NYSE	J	Fri, Jun 21, 2002	18.69	18.80	18.16	18.16
2539	NYSE	J	Thu, Jun 20, 2002	18.80	19.16	18.78	18.81
2538	NYSE	J	Wed, Jun 19, 2002	18.75	19.38	18.75	18.80
2537	NYSE	J	Tue, Jun 18, 2002	19.04	19.25	18.43	18.66
2536	NYSE	J	Mon, Jun 17, 2002	18.70	19.17	18.70	19.03
2535	NYSE	J	Fri, Jun 14, 2002	18.25	18.85	17.80	18.53
2534	NYSE	J	Thu, Jun 13, 2002	18.73	18.73	18.21	18.26
2533	NYSE	J	Wed, Jun 12, 2002	18.70	18.95	18.58	18.72
2532	NYSE	J	Tue, Jun 11, 2002	18.88	18.97	18.85	18.87
2531	NYSE	J	Mon, Jun 10, 2002	18.85	19.00	18.70	18.88
2530	NYSE	J	Fri, Jun 7, 2002	18.25	18.90	18.15	18.74
2529	NYSE	J	Thu, Jun 6, 2002	18.29	18.55	18.08	18.25
2528	NYSE	J	Wed, Jun 5, 2002	18.00	18.42	18.00	18.34
2527	NYSE	J	Tue, Jun 4, 2002	18.70	18.70	17.87	18.10
2526	NYSE	J	Mon, Jun 3, 2002	19.15	19.15	18.50	18.70
2525	NYSE	J	Fri, May 31, 2002	19.13	19.30	19.11	19.20
2524	NYSE	J	Thu, May 30, 2002	19.35	19.40	18.98	19.13
2523	NYSE	J	Wed, May 29, 2002	19.60	19.71	19.44	19.45
2522	NYSE	J	Tue, May 28, 2002	19.60	19.70	19.35	19.48
2521	NYSE	J	Fri, May 24, 2002	19.90	20.23	19.57	19.60
2520	NYSE	J	Thu, May 23, 2002	19.41	20.05	19.40	20.00
2519	NYSE	J	Wed, May 22, 2002	19.68	19.86	19.25	19.41
2518	NYSE	J	Tue, May 21, 2002	20.15	20.22	19.66	19.74
2517	NYSE	J	Mon, May 20, 2002	20.45	20.70	20.25	20.27
2516	NYSE	J	Fri, May 17, 2002	20.15	20.54	20.10	20.53
2515	NYSE	J	Thu, May 16, 2002	20.55	20.55	20.06	20.15
2514	NYSE	J	Wed, May 15, 2002	20.50	20.63	20.35	20.55
2513	NYSE	J	Tue, May 14, 2002	20.50	20.70	20.25	20.50
2512	NYSE	J	Mon, May 13, 2002	20.75	21.05	20.50	20.50
2511	NYSE	J	Fri, May 10, 2002	21.37	21.37	20.60	20.70
2510	NYSE	J	Thu, May 9, 2002	21.24	21.32	20.93	21.12
2509	NYSE	J	Wed, May 8, 2002	21.25	21.45	20.78	21.29
2508	NYSE	J	Tue, May 7, 2002	20.11	20.54	20.11	20.50
2507	NYSE	J	Mon, May 6, 2002	20.13	20.25	20.10	20.11
2506	NYSE	J	Fri, May 3, 2002	20.25	20.30	20.03	20.13
2505	NYSE	J	Thu, May 2, 2002	20.01	20.33	20.00	20.23
2504	NYSE	J	Wed, May 1, 2002	19.90	20.05	19.54	20.04
2503	NYSE	J	Tue, Apr 30, 2002	19.58	19.95	19.50	19.73
2502	NYSE	J	Mon, Apr 29, 2002	19.66	19.80	19.60	19.69
2501	NYSE	J	Fri, Apr 26, 2002	19.88	20.00	19.55	19.66
2500	NYSE	J	Thu, Apr 25, 2002	19.65	20.03	19.28	19.96
2499	NYSE	J	Wed, Apr 24, 2002	20.20	20.48	19.64	19.73
2498	NYSE	J	Tue, Apr 23, 2002	19.23	20.60	19.23	20.00
2497	NYSE	J	Mon, Apr 22, 2002	18.75	19.14	18.63	19.08
2496	NYSE	J	Fri, Apr 19, 2002	19.00	19.10	18.73	18.87
2495	NYSE	J	Thu, Apr 18, 2002	19.05	19.43	18.75	19.00
2494	NYSE	J	Wed, Apr 17, 2002	19.31	19.31	18.87	18.89
2493	NYSE	J	Tue, Apr 16, 2002	18.95	19.21	18.58	19.18
2492	NYSE	J	Mon, Apr 15, 2002	18.60	19.00	18.34	18.90
2491	NYSE	J	Fri, Apr 12, 2002	19.19	19.20	18.50	18.70
2490	NYSE	J	Thu, Apr 11, 2002	18.76	19.22	18.63	19.18
2489	NYSE	J	Wed, Apr 10, 2002	17.96	18.61	17.96	18.60
2488	NYSE	J	Tue, Apr 9, 2002	17.84	17.98	17.65	17.91
2487	NYSE	J	Mon, Apr 8, 2002	17.43	17.80	17.32	17.71
2486	NYSE	J	Fri, Apr 5, 2002	17.60	17.64	17.37	17.51
2485	NYSE	J	Thu, Apr 4, 2002	17.53	17.74	17.48	17.57
2484	NYSE	J	Wed, Apr 3, 2002	17.89	17.90	17.43	17.45
2483	NYSE	J	Tue, Apr 2, 2002	18.15	18.15	17.74	17.84
2482	NYSE	J	Mon, Apr 1, 2002	17.82	18.31	17.55	18.19
2481	NYSE	J	Thu, Mar 28, 2002	18.00	18.20	17.80	17.82
2480	NYSE	J	Wed, Mar 27, 2002	18.09	18.20	17.83	18.01
2479	NYSE	J	Tue, Mar 26, 2002	17.47	18.10	17.44	18.10
2478	NYSE	J	Mon, Mar 25, 2002	17.88	17.88	17.31	17.41
2477	NYSE	J	Fri, Mar 22, 2002	17.72	17.99	17.63	17.86
2476	NYSE	J	Thu, Mar 21, 2002	17.84	17.98	17.41	17.82
2475	NYSE	J	Wed, Mar 20, 2002	18.10	18.10	17.80	17.85
2474	NYSE	J	Tue, Mar 19, 2002	17.76	18.25	17.76	18.14
2473	NYSE	J	Mon, Mar 18, 2002	17.44	17.74	17.44	17.74
2472	NYSE	J	Fri, Mar 15, 2002	17.76	17.78	17.41	17.59
2471	NYSE	J	Thu, Mar 14, 2002	17.43	17.77	17.29	17.69
2470	NYSE	J	Wed, Mar 13, 2002	17.50	17.50	17.30	17.43
2469	NYSE	J	Tue, Mar 12, 2002	17.40	17.50	17.20	17.50
2468	NYSE	J	Mon, Mar 11, 2002	17.41	17.56	17.25	17.44
2467	NYSE	J	Fri, Mar 8, 2002	18.15	18.24	17.32	17.42
2466	NYSE	J	Thu, Mar 7, 2002	17.56	18.00	17.43	17.94
2465	NYSE	J	Wed, Mar 6, 2002	17.13	17.50	17.01	17.48
2464	NYSE	J	Tue, Mar 5, 2002	17.23	17.30	16.93	17.10
2463	NYSE	J	Mon, Mar 4, 2002	16.43	17.25	16.43	17.16
2462	NYSE	J	Fri, Mar 1, 2002	16.78	16.78	16.17	16.38
2461	NYSE	J	Thu, Feb 28, 2002	17.29	17.29	16.78	16.86
2460	NYSE	J	Wed, Feb 27, 2002	16.90	17.30	16.80	17.30
2459	NYSE	J	Tue, Feb 26, 2002	16.31	16.73	16.23	16.46
2458	NYSE	J	Mon, Feb 25, 2002	15.57	16.31	15.55	16.25
2457	NYSE	J	Fri, Feb 22, 2002	15.81	15.82	15.48	15.55
2456	NYSE	J	Thu, Feb 21, 2002	16.10	16.23	15.74	15.81
2455	NYSE	J	Wed, Feb 20, 2002	16.00	16.14	15.54	16.13
2454	NYSE	J	Tue, Feb 19, 2002	15.90	16.02	15.76	15.98
2453	NYSE	J	Fri, Feb 15, 2002	16.25	16.35	15.85	15.95
2452	NYSE	J	Thu, Feb 14, 2002	15.86	16.34	15.83	16.25
2451	NYSE	J	Wed, Feb 13, 2002	15.80	15.95	15.73	15.77
2450	NYSE	J	Tue, Feb 12, 2002	15.75	16.00	15.67	15.80
2449	NYSE	J	Mon, Feb 11, 2002	15.57	15.91	15.39	15.76
2448	NYSE	J	Fri, Feb 8, 2002	15.11	15.56	15.11	15.51
2447	NYSE	J	Thu, Feb 7, 2002	15.44	15.44	14.90	15.05
2446	NYSE	J	Wed, Feb 6, 2002	15.83	15.89	15.26	15.43
2445	NYSE	J	Tue, Feb 5, 2002	15.68	15.97	15.48	15.89
2444	NYSE	J	Mon, Feb 4, 2002	16.10	16.15	15.63	15.69
2443	NYSE	J	Fri, Feb 1, 2002	16.00	16.11	15.85	16.06
2442	NYSE	J	Thu, Jan 31, 2002	16.07	16.15	15.90	16.00
2441	NYSE	J	Wed, Jan 30, 2002	15.74	16.16	15.36	16.07
2440	NYSE	J	Tue, Jan 29, 2002	15.88	16.10	15.79	15.86
2439	NYSE	J	Mon, Jan 28, 2002	15.88	16.00	15.75	15.85
2438	NYSE	J	Fri, Jan 25, 2002	16.03	16.20	15.76	15.91
2437	NYSE	J	Thu, Jan 24, 2002	15.73	16.06	15.73	16.00
2436	NYSE	J	Wed, Jan 23, 2002	15.66	15.98	15.30	15.70
2435	NYSE	J	Tue, Jan 22, 2002	15.73	15.96	15.58	15.64
2434	NYSE	J	Fri, Jan 18, 2002	15.76	16.12	15.65	15.73
2433	NYSE	J	Thu, Jan 17, 2002	14.88	16.18	14.88	15.76
2432	NYSE	J	Wed, Jan 16, 2002	15.16	15.16	14.53	14.60
2431	NYSE	J	Tue, Jan 15, 2002	15.13	15.37	15.08	15.24
2430	NYSE	J	Mon, Jan 14, 2002	15.61	15.63	15.09	15.12
2429	NYSE	J	Fri, Jan 11, 2002	15.88	15.89	15.55	15.61
2428	NYSE	J	Thu, Jan 10, 2002	16.02	16.15	15.86	15.93
2427	NYSE	J	Wed, Jan 9, 2002	16.04	16.34	15.94	16.08
2426	NYSE	J	Tue, Jan 8, 2002	16.25	16.33	15.90	16.04
2425	NYSE	J	Mon, Jan 7, 2002	16.58	16.65	16.21	16.31
2424	NYSE	J	Fri, Jan 4, 2002	16.54	16.88	16.43	16.68
2423	NYSE	J	Thu, Jan 3, 2002	16.23	16.55	16.19	16.49
2422	NYSE	J	Wed, Jan 2, 2002	16.44	16.55	16.06	16.45
2421	NYSE	J	Mon, Dec 31, 2001	16.78	16.78	16.38	16.50
2420	NYSE	J	Fri, Dec 28, 2001	16.80	16.96	16.54	16.82
2419	NYSE	J	Thu, Dec 27, 2001	16.92	16.96	16.23	16.74
2418	NYSE	J	Wed, Dec 26, 2001	16.81	16.98	16.73	16.85
2417	NYSE	J	Mon, Dec 24, 2001	16.54	16.98	16.54	16.84
2416	NYSE	J	Fri, Dec 21, 2001	16.75	16.85	16.13	16.54
2415	NYSE	J	Thu, Dec 20, 2001	17.24	17.26	16.73	16.76
2414	NYSE	J	Wed, Dec 19, 2001	17.03	17.33	16.74	17.22
2413	NYSE	J	Tue, Dec 18, 2001	16.78	17.16	16.78	17.03
2412	NYSE	J	Mon, Dec 17, 2001	16.28	17.01	16.28	16.71
2411	NYSE	J	Fri, Dec 14, 2001	16.04	16.57	15.78	16.27
2410	NYSE	J	Thu, Dec 13, 2001	15.54	16.48	15.53	16.24
2409	NYSE	J	Wed, Dec 12, 2001	16.29	16.55	14.83	15.56
2408	NYSE	J	Tue, Dec 11, 2001	16.36	16.49	16.18	16.23
2407	NYSE	J	Mon, Dec 10, 2001	16.57	16.58	16.19	16.31
2406	NYSE	J	Fri, Dec 7, 2001	16.81	16.90	16.55	16.60
2405	NYSE	J	Thu, Dec 6, 2001	17.46	17.46	16.85	16.94
2404	NYSE	J	Wed, Dec 5, 2001	17.28	17.76	17.27	17.50
2403	NYSE	J	Tue, Dec 4, 2001	16.91	17.48	16.91	17.29
2402	NYSE	J	Mon, Dec 3, 2001	17.21	17.46	16.90	16.91
2401	NYSE	J	Fri, Nov 30, 2001	17.65	17.95	17.24	17.24
2400	NYSE	J	Thu, Nov 29, 2001	17.56	17.76	17.38	17.68
2399	NYSE	J	Wed, Nov 28, 2001	17.29	17.65	17.13	17.56
2398	NYSE	J	Tue, Nov 27, 2001	17.35	17.40	17.08	17.33
2397	NYSE	J	Mon, Nov 26, 2001	17.19	17.41	17.03	17.33
2396	NYSE	J	Fri, Nov 23, 2001	17.25	17.29	17.10	17.13
2395	NYSE	J	Wed, Nov 21, 2001	17.12	17.25	16.94	17.25
2394	NYSE	J	Tue, Nov 20, 2001	17.19	17.38	17.04	17.19
2393	NYSE	J	Mon, Nov 19, 2001	17.50	17.50	17.00	17.13
2392	NYSE	J	Fri, Nov 16, 2001	18.28	18.28	17.26	17.50
2391	NYSE	J	Thu, Nov 15, 2001	18.74	18.76	18.36	18.51
2390	NYSE	J	Wed, Nov 14, 2001	18.56	18.93	18.19	18.79
2389	NYSE	J	Tue, Nov 13, 2001	18.15	18.58	18.05	18.55
2388	NYSE	J	Mon, Nov 12, 2001	18.08	18.19	17.90	17.98
2387	NYSE	J	Fri, Nov 9, 2001	18.06	18.28	17.80	18.10
2386	NYSE	J	Thu, Nov 8, 2001	18.03	18.41	17.99	18.06
2385	NYSE	J	Wed, Nov 7, 2001	17.73	18.30	17.66	18.01
2384	NYSE	J	Tue, Nov 6, 2001	17.56	17.87	17.36	17.75
2383	NYSE	J	Mon, Nov 5, 2001	17.35	17.81	17.35	17.62
2382	NYSE	J	Fri, Nov 2, 2001	16.81	17.44	16.81	17.33
2381	NYSE	J	Thu, Nov 1, 2001	16.39	16.92	16.19	16.73
2380	NYSE	J	Wed, Oct 31, 2001	16.08	16.70	15.69	16.39
2379	NYSE	J	Tue, Oct 30, 2001	16.68	17.11	16.20	16.44
2378	NYSE	J	Mon, Oct 29, 2001	17.39	17.39	16.79	16.79
2377	NYSE	J	Fri, Oct 26, 2001	16.68	17.45	16.66	17.41
2376	NYSE	J	Thu, Oct 25, 2001	16.36	16.79	15.89	16.71
2375	NYSE	J	Wed, Oct 24, 2001	16.32	16.55	16.20	16.35
2374	NYSE	J	Tue, Oct 23, 2001	16.96	16.96	16.34	16.39
2373	NYSE	J	Mon, Oct 22, 2001	16.65	17.05	16.54	16.96
2372	NYSE	J	Fri, Oct 19, 2001	16.59	16.73	16.34	16.57
2371	NYSE	J	Thu, Oct 18, 2001	17.06	17.06	16.56	16.57
2370	NYSE	J	Wed, Oct 17, 2001	17.50	17.69	17.05	17.06
2369	NYSE	J	Tue, Oct 16, 2001	16.73	17.38	16.54	17.30
2368	NYSE	J	Mon, Oct 15, 2001	16.36	16.95	16.09	16.64
2367	NYSE	J	Fri, Oct 12, 2001	16.77	17.05	16.20	16.40
2366	NYSE	J	Thu, Oct 11, 2001	17.63	18.00	16.80	16.83
2365	NYSE	J	Wed, Oct 10, 2001	17.21	17.63	17.02	17.62
2364	NYSE	J	Tue, Oct 9, 2001	16.71	17.34	16.59	17.21
2363	NYSE	J	Mon, Oct 8, 2001	16.30	16.78	16.05	16.53
2362	NYSE	J	Fri, Oct 5, 2001	16.54	16.73	16.16	16.29
2361	NYSE	J	Thu, Oct 4, 2001	16.99	17.41	16.25	16.54
2360	NYSE	J	Wed, Oct 3, 2001	15.65	17.13	15.55	16.99
2359	NYSE	J	Tue, Oct 2, 2001	15.51	15.96	15.45	15.75
2358	NYSE	J	Mon, Oct 1, 2001	15.66	15.79	15.18	15.44
2357	NYSE	J	Fri, Sep 28, 2001	15.23	15.88	15.23	15.60
2356	NYSE	J	Thu, Sep 27, 2001	15.13	15.24	14.74	15.23
2355	NYSE	J	Wed, Sep 26, 2001	15.30	15.37	14.69	15.13
2354	NYSE	J	Tue, Sep 25, 2001	14.94	15.30	14.66	15.30
2353	NYSE	J	Mon, Sep 24, 2001	14.49	15.15	14.49	14.79
2352	NYSE	J	Fri, Sep 21, 2001	14.96	15.38	14.49	14.49
2351	NYSE	J	Thu, Sep 20, 2001	16.10	16.10	15.52	15.58
2350	NYSE	J	Wed, Sep 19, 2001	16.38	16.50	15.98	16.16
2349	NYSE	J	Tue, Sep 18, 2001	15.00	16.38	15.00	16.38
2348	NYSE	J	Mon, Sep 17, 2001	14.00	15.15	14.00	14.96
2347	NYSE	J	Mon, Sep 10, 2001	14.08	14.24	13.93	14.04
2346	NYSE	J	Fri, Sep 7, 2001	14.63	14.63	14.11	14.20
2345	NYSE	J	Thu, Sep 6, 2001	14.98	14.98	14.71	14.78
2344	NYSE	J	Wed, Sep 5, 2001	14.85	15.04	14.84	14.99
2343	NYSE	J	Tue, Sep 4, 2001	14.66	14.97	14.50	14.76
2342	NYSE	J	Fri, Aug 31, 2001	14.70	14.73	14.46	14.66
2341	NYSE	J	Thu, Aug 30, 2001	14.88	14.88	14.63	14.70
2340	NYSE	J	Wed, Aug 29, 2001	14.88	15.07	14.75	14.91
2339	NYSE	J	Tue, Aug 28, 2001	15.00	15.00	14.72	14.85
2338	NYSE	J	Mon, Aug 27, 2001	15.05	15.05	14.86	14.96
2337	NYSE	J	Fri, Aug 24, 2001	15.02	15.06	14.85	14.99
2336	NYSE	J	Thu, Aug 23, 2001	15.00	15.16	14.91	15.03
2335	NYSE	J	Wed, Aug 22, 2001	14.70	15.08	14.70	15.00
2334	NYSE	J	Tue, Aug 21, 2001	15.01	15.08	14.69	14.70
2333	NYSE	J	Mon, Aug 20, 2001	15.10	15.23	14.78	15.00
2332	NYSE	J	Fri, Aug 17, 2001	15.19	15.19	14.96	15.13
2331	NYSE	J	Thu, Aug 16, 2001	14.97	15.25	14.88	15.19
2330	NYSE	J	Wed, Aug 15, 2001	15.08	15.11	14.81	14.96
2329	NYSE	J	Tue, Aug 14, 2001	14.78	15.35	14.78	15.22
2328	NYSE	J	Mon, Aug 13, 2001	14.70	14.80	14.59	14.74
2327	NYSE	J	Fri, Aug 10, 2001	14.34	14.97	14.34	14.73
2326	NYSE	J	Thu, Aug 9, 2001	13.76	14.38	13.66	14.30
2325	NYSE	J	Wed, Aug 8, 2001	13.55	13.88	13.48	13.79
2324	NYSE	J	Tue, Aug 7, 2001	12.90	13.60	12.90	13.58
2323	NYSE	J	Mon, Aug 6, 2001	13.72	13.99	12.68	12.72
2322	NYSE	J	Fri, Aug 3, 2001	14.17	14.17	13.64	13.72
2321	NYSE	J	Thu, Aug 2, 2001	14.50	14.50	14.04	14.17
2320	NYSE	J	Wed, Aug 1, 2001	14.25	14.76	14.15	14.50
2319	NYSE	J	Tue, Jul 31, 2001	14.45	14.74	14.42	14.64
2318	NYSE	J	Mon, Jul 30, 2001	14.46	14.67	14.29	14.45
2317	NYSE	J	Fri, Jul 27, 2001	14.56	14.74	14.49	14.51
2316	NYSE	J	Thu, Jul 26, 2001	14.68	14.75	14.23	14.52
2315	NYSE	J	Wed, Jul 25, 2001	14.34	14.90	14.34	14.65
2314	NYSE	J	Tue, Jul 24, 2001	15.00	15.10	13.88	14.34
2313	NYSE	J	Mon, Jul 23, 2001	16.66	16.68	16.25	16.41
2312	NYSE	J	Fri, Jul 20, 2001	16.35	16.85	16.16	16.69
2311	NYSE	J	Thu, Jul 19, 2001	17.38	17.48	16.38	16.42
2310	NYSE	J	Wed, Jul 18, 2001	17.05	17.46	16.90	17.33
2309	NYSE	J	Tue, Jul 17, 2001	17.33	17.65	17.05	17.10
2308	NYSE	J	Mon, Jul 16, 2001	17.53	17.60	17.27	17.30
2307	NYSE	J	Fri, Jul 13, 2001	17.23	17.50	17.12	17.40
2306	NYSE	J	Thu, Jul 12, 2001	16.88	17.25	16.81	17.17
2305	NYSE	J	Wed, Jul 11, 2001	16.57	16.90	16.51	16.65
2304	NYSE	J	Tue, Jul 10, 2001	16.35	16.70	16.31	16.57
2303	NYSE	J	Mon, Jul 9, 2001	15.92	16.25	15.86	16.21
2302	NYSE	J	Fri, Jul 6, 2001	16.33	16.44	15.79	15.87
2301	NYSE	J	Thu, Jul 5, 2001	16.20	16.53	16.20	16.33
2300	NYSE	J	Tue, Jul 3, 2001	16.05	16.33	15.90	16.18
2299	NYSE	J	Mon, Jul 2, 2001	16.18	16.43	16.04	16.05
2298	NYSE	J	Fri, Jun 29, 2001	15.71	16.32	15.58	16.31
2297	NYSE	J	Thu, Jun 28, 2001	15.67	15.95	15.50	15.70
2296	NYSE	J	Wed, Jun 27, 2001	16.23	16.36	15.54	15.65
2295	NYSE	J	Tue, Jun 26, 2001	16.13	16.43	16.06	16.23
2294	NYSE	J	Mon, Jun 25, 2001	16.56	16.56	16.14	16.25
2293	NYSE	J	Fri, Jun 22, 2001	16.38	16.93	16.37	16.59
2292	NYSE	J	Thu, Jun 21, 2001	15.64	16.38	15.00	16.37
2291	NYSE	J	Wed, Jun 20, 2001	16.99	17.29	15.60	15.63
2290	NYSE	J	Tue, Jun 19, 2001	17.35	17.46	16.96	16.97
2289	NYSE	J	Mon, Jun 18, 2001	16.87	17.69	16.87	17.35
2288	NYSE	J	Fri, Jun 15, 2001	16.94	17.21	16.08	16.87
2287	NYSE	J	Thu, Jun 14, 2001	17.08	17.25	17.01	17.08
2286	NYSE	J	Wed, Jun 13, 2001	16.76	17.51	16.76	17.08
2285	NYSE	J	Tue, Jun 12, 2001	16.55	16.70	16.43	16.70
2284	NYSE	J	Mon, Jun 11, 2001	16.75	16.75	16.51	16.60
2283	NYSE	J	Fri, Jun 8, 2001	16.44	16.83	16.44	16.72
2282	NYSE	J	Thu, Jun 7, 2001	16.87	17.10	16.35	16.44
2281	NYSE	J	Wed, Jun 6, 2001	17.47	17.47	16.50	16.87
2280	NYSE	J	Tue, Jun 5, 2001	18.38	18.81	17.37	17.48
2279	NYSE	J	Mon, Jun 4, 2001	18.81	18.85	18.77	18.84
2278	NYSE	J	Fri, Jun 1, 2001	18.65	18.88	18.40	18.81
2277	NYSE	J	Thu, May 31, 2001	18.50	18.73	18.50	18.65
2276	NYSE	J	Wed, May 30, 2001	18.55	18.61	18.36	18.48
2275	NYSE	J	Tue, May 29, 2001	18.50	18.81	18.45	18.60
2274	NYSE	J	Fri, May 25, 2001	18.30	18.44	18.05	18.38
2273	NYSE	J	Thu, May 24, 2001	18.00	18.31	17.73	18.30
2272	NYSE	J	Wed, May 23, 2001	18.54	18.72	18.00	18.00
2271	NYSE	J	Tue, May 22, 2001	18.59	18.62	18.38	18.54
2270	NYSE	J	Mon, May 21, 2001	18.76	18.76	18.43	18.63
2269	NYSE	J	Fri, May 18, 2001	18.52	18.92	18.20	18.71
2268	NYSE	J	Thu, May 17, 2001	17.83	18.50	17.83	18.36
2267	NYSE	J	Wed, May 16, 2001	17.50	17.88	17.35	17.75
2266	NYSE	J	Tue, May 15, 2001	17.52	17.53	17.41	17.53
2265	NYSE	J	Mon, May 14, 2001	17.48	17.50	17.26	17.49
2264	NYSE	J	Fri, May 11, 2001	17.50	17.50	17.18	17.48
2263	NYSE	J	Thu, May 10, 2001	17.00	17.75	16.93	17.62
2262	NYSE	J	Wed, May 9, 2001	16.94	16.94	16.62	16.86
2261	NYSE	J	Tue, May 8, 2001	16.70	17.05	16.53	17.05
2260	NYSE	J	Mon, May 7, 2001	16.59	16.88	16.59	16.66
2259	NYSE	J	Fri, May 4, 2001	16.01	16.61	15.93	16.59
2258	NYSE	J	Thu, May 3, 2001	16.48	16.48	16.06	16.19
2257	NYSE	J	Wed, May 2, 2001	16.74	16.74	16.38	16.45
2256	NYSE	J	Tue, May 1, 2001	16.45	16.67	16.28	16.63
2255	NYSE	J	Mon, Apr 30, 2001	16.63	16.74	16.48	16.48
2254	NYSE	J	Fri, Apr 27, 2001	16.50	16.74	16.10	16.57
2253	NYSE	J	Thu, Apr 26, 2001	16.15	16.69	16.13	16.50
2252	NYSE	J	Wed, Apr 25, 2001	15.60	16.16	15.57	16.01
2251	NYSE	J	Tue, Apr 24, 2001	14.98	15.55	14.90	15.50
2250	NYSE	J	Mon, Apr 23, 2001	14.88	15.00	14.82	14.95
2249	NYSE	J	Fri, Apr 20, 2001	14.95	15.00	14.75	14.88
2248	NYSE	J	Thu, Apr 19, 2001	14.85	15.04	14.70	15.00
2247	NYSE	J	Wed, Apr 18, 2001	14.75	15.25	14.73	14.91
2246	NYSE	J	Tue, Apr 17, 2001	14.80	15.00	14.73	14.81
2245	NYSE	J	Mon, Apr 16, 2001	14.93	15.13	14.70	14.81
2244	NYSE	J	Thu, Apr 12, 2001	14.56	14.95	14.51	14.93
2243	NYSE	J	Wed, Apr 11, 2001	14.64	14.71	14.53	14.61
2242	NYSE	J	Tue, Apr 10, 2001	14.44	14.60	14.35	14.58
2241	NYSE	J	Mon, Apr 9, 2001	14.24	14.55	14.23	14.42
2240	NYSE	J	Fri, Apr 6, 2001	14.60	14.60	14.10	14.17
2239	NYSE	J	Thu, Apr 5, 2001	14.48	14.81	14.48	14.64
2238	NYSE	J	Wed, Apr 4, 2001	14.23	14.52	14.23	14.43
2237	NYSE	J	Tue, Apr 3, 2001	14.63	14.63	14.10	14.35
2236	NYSE	J	Mon, Apr 2, 2001	14.50	14.80	14.50	14.60
2235	NYSE	J	Fri, Mar 30, 2001	14.39	14.75	14.27	14.50
2234	NYSE	J	Thu, Mar 29, 2001	13.88	14.55	13.88	14.33
2233	NYSE	J	Wed, Mar 28, 2001	14.03	14.03	13.70	13.90
2232	NYSE	J	Tue, Mar 27, 2001	13.54	14.09	13.50	14.03
2231	NYSE	J	Mon, Mar 26, 2001	13.09	13.58	13.07	13.53
2230	NYSE	J	Fri, Mar 23, 2001	12.68	13.00	12.68	13.00
2229	NYSE	J	Thu, Mar 22, 2001	13.29	13.30	12.43	12.69
2228	NYSE	J	Wed, Mar 21, 2001	13.44	13.44	13.25	13.32
2227	NYSE	J	Tue, Mar 20, 2001	13.17	13.68	13.17	13.44
2226	NYSE	J	Mon, Mar 19, 2001	13.02	13.16	12.91	13.10
2225	NYSE	J	Fri, Mar 16, 2001	13.13	13.18	12.96	13.02
2224	NYSE	J	Thu, Mar 15, 2001	13.00	13.50	13.00	13.41
2223	NYSE	J	Wed, Mar 14, 2001	13.38	13.40	12.88	13.00
2222	NYSE	J	Tue, Mar 13, 2001	13.66	13.70	13.15	13.43
2221	NYSE	J	Mon, Mar 12, 2001	14.13	14.13	13.78	13.78
2220	NYSE	J	Fri, Mar 9, 2001	14.35	14.38	14.16	14.19
2219	NYSE	J	Thu, Mar 8, 2001	14.32	14.46	14.32	14.35
2218	NYSE	J	Wed, Mar 7, 2001	14.25	14.39	14.18	14.28
2217	NYSE	J	Tue, Mar 6, 2001	14.31	14.50	14.19	14.26
2216	NYSE	J	Mon, Mar 5, 2001	14.28	14.53	14.28	14.34
2215	NYSE	J	Fri, Mar 2, 2001	14.03	14.29	14.03	14.26
2214	NYSE	J	Thu, Mar 1, 2001	14.07	14.07	13.85	14.03
2213	NYSE	J	Wed, Feb 28, 2001	14.23	14.30	13.75	14.07
2212	NYSE	J	Tue, Feb 27, 2001	14.40	14.40	13.99	14.23
2211	NYSE	J	Mon, Feb 26, 2001	13.95	14.64	13.95	14.40
2210	NYSE	J	Fri, Feb 23, 2001	13.48	13.92	13.43	13.88
2209	NYSE	J	Thu, Feb 22, 2001	13.24	13.50	13.18	13.50
2208	NYSE	J	Wed, Feb 21, 2001	13.70	13.70	13.29	13.30
2207	NYSE	J	Tue, Feb 20, 2001	13.58	13.80	13.58	13.70
2206	NYSE	J	Fri, Feb 16, 2001	13.83	13.83	13.51	13.53
2205	NYSE	J	Thu, Feb 15, 2001	13.97	14.00	13.83	13.84
2204	NYSE	J	Wed, Feb 14, 2001	13.83	14.06	13.63	13.97
2203	NYSE	J	Tue, Feb 13, 2001	13.45	13.80	13.45	13.71
2202	NYSE	J	Mon, Feb 12, 2001	13.11	13.50	13.08	13.45
2201	NYSE	J	Fri, Feb 9, 2001	12.79	13.06	12.79	13.05
2200	NYSE	J	Thu, Feb 8, 2001	12.78	12.86	12.68	12.79
2199	NYSE	J	Wed, Feb 7, 2001	12.73	12.73	12.63	12.73
2198	NYSE	J	Tue, Feb 6, 2001	12.64	12.73	12.62	12.67
2197	NYSE	J	Mon, Feb 5, 2001	12.69	12.79	12.54	12.59
2196	NYSE	J	Fri, Feb 2, 2001	12.41	12.89	12.41	12.69
2195	NYSE	J	Thu, Feb 1, 2001	11.94	12.32	11.85	12.21
2194	NYSE	J	Wed, Jan 31, 2001	11.69	11.99	11.69	11.94
2193	NYSE	J	Tue, Jan 30, 2001	11.65	11.75	11.53	11.75
2192	NYSE	J	Mon, Jan 29, 2001	11.20	11.69	11.20	11.66
2191	NYSE	J	Fri, Jan 26, 2001	11.34	11.41	11.27	11.31
2190	NYSE	J	Thu, Jan 25, 2001	11.16	11.47	11.13	11.38
2189	NYSE	J	Wed, Jan 24, 2001	11.06	11.23	11.05	11.16
2188	NYSE	J	Tue, Jan 23, 2001	10.80	11.03	10.77	11.03
2187	NYSE	J	Mon, Jan 22, 2001	10.72	10.81	10.66	10.78
2186	NYSE	J	Fri, Jan 19, 2001	10.88	10.88	10.63	10.78
2185	NYSE	J	Thu, Jan 18, 2001	10.69	10.89	10.63	10.89
2184	NYSE	J	Wed, Jan 17, 2001	10.78	10.95	10.56	10.59
2183	NYSE	J	Tue, Jan 16, 2001	10.95	11.03	10.78	10.78
2182	NYSE	J	Fri, Jan 12, 2001	11.02	11.02	10.91	10.95
2181	NYSE	J	Thu, Jan 11, 2001	10.91	11.08	10.88	11.02
2180	NYSE	J	Wed, Jan 10, 2001	11.00	11.00	10.83	10.91
2179	NYSE	J	Tue, Jan 9, 2001	11.14	11.14	10.92	10.94
2178	NYSE	J	Mon, Jan 8, 2001	11.25	11.33	11.03	11.17
2177	NYSE	J	Fri, Jan 5, 2001	11.70	11.70	11.19	11.19
2176	NYSE	J	Thu, Jan 4, 2001	11.67	11.91	11.67	11.83
2175	NYSE	J	Wed, Jan 3, 2001	11.55	11.75	11.53	11.73
2174	NYSE	J	Tue, Jan 2, 2001	11.56	11.67	11.20	11.48
2173	NYSE	J	Fri, Dec 29, 2000	11.98	12.30	11.50	11.55
2172	NYSE	J	Thu, Dec 28, 2000	11.56	12.19	11.53	11.98
2171	NYSE	J	Wed, Dec 27, 2000	11.25	11.50	11.25	11.47
2170	NYSE	J	Tue, Dec 26, 2000	11.05	11.23	11.05	11.19
2169	NYSE	J	Fri, Dec 22, 2000	10.81	11.11	10.81	10.98
2168	NYSE	J	Thu, Dec 21, 2000	10.55	10.87	10.55	10.75
2167	NYSE	J	Wed, Dec 20, 2000	10.77	10.78	10.53	10.55
2166	NYSE	J	Tue, Dec 19, 2000	10.63	11.00	10.58	10.80
2165	NYSE	J	Mon, Dec 18, 2000	10.30	10.66	10.30	10.66
2164	NYSE	J	Fri, Dec 15, 2000	10.25	10.47	10.22	10.25
2163	NYSE	J	Thu, Dec 14, 2000	10.63	10.67	10.38	10.50
2162	NYSE	J	Wed, Dec 13, 2000	10.83	10.95	10.56	10.59
2161	NYSE	J	Tue, Dec 12, 2000	11.00	11.13	10.83	10.83
2160	NYSE	J	Mon, Dec 11, 2000	11.00	11.19	10.91	11.00
2159	NYSE	J	Fri, Dec 8, 2000	10.88	10.98	10.88	10.98
2158	NYSE	J	Thu, Dec 7, 2000	10.84	11.11	10.84	10.94
2157	NYSE	J	Wed, Dec 6, 2000	10.89	10.94	10.64	10.81
2156	NYSE	J	Tue, Dec 5, 2000	10.81	11.06	10.81	10.83
2155	NYSE	J	Mon, Dec 4, 2000	10.86	10.88	10.67	10.81
2154	NYSE	J	Fri, Dec 1, 2000	10.86	11.03	10.75	10.80
2153	NYSE	J	Thu, Nov 30, 2000	10.69	10.86	10.64	10.83
2152	NYSE	J	Wed, Nov 29, 2000	10.83	10.97	10.66	10.75
2151	NYSE	J	Tue, Nov 28, 2000	11.02	11.09	10.80	10.80
2150	NYSE	J	Mon, Nov 27, 2000	10.81	11.18	10.81	11.02
2149	NYSE	J	Fri, Nov 24, 2000	10.66	10.78	10.65	10.78
2148	NYSE	J	Wed, Nov 22, 2000	10.38	10.75	10.31	10.69
2147	NYSE	J	Tue, Nov 21, 2000	10.16	10.42	10.16	10.41
2146	NYSE	J	Mon, Nov 20, 2000	10.25	10.31	10.13	10.14
2145	NYSE	J	Fri, Nov 17, 2000	10.22	10.45	10.22	10.25
2144	NYSE	J	Thu, Nov 16, 2000	10.31	10.34	10.16	10.16
2143	NYSE	J	Wed, Nov 15, 2000	10.44	10.44	10.38	10.38
2142	NYSE	J	Tue, Nov 14, 2000	10.38	10.58	10.31	10.44
2141	NYSE	J	Mon, Nov 13, 2000	10.34	10.36	10.13	10.33
2140	NYSE	J	Fri, Nov 10, 2000	10.72	10.72	10.23	10.36
2139	NYSE	J	Thu, Nov 9, 2000	10.95	10.95	10.56	10.75
2138	NYSE	J	Wed, Nov 8, 2000	10.83	11.22	10.83	10.94
2137	NYSE	J	Tue, Nov 7, 2000	11.00	11.06	10.80	10.80
2136	NYSE	J	Mon, Nov 6, 2000	10.36	11.06	10.31	11.05
2135	NYSE	J	Fri, Nov 3, 2000	10.38	10.41	10.27	10.33
2134	NYSE	J	Thu, Nov 2, 2000	10.41	10.48	10.25	10.44
2133	NYSE	J	Wed, Nov 1, 2000	10.34	10.42	10.17	10.41
2132	NYSE	J	Tue, Oct 31, 2000	10.27	10.41	10.14	10.34
2131	NYSE	J	Mon, Oct 30, 2000	10.00	10.41	9.98	10.27
2130	NYSE	J	Fri, Oct 27, 2000	10.09	10.09	9.97	10.00
2129	NYSE	J	Thu, Oct 26, 2000	10.05	10.11	9.92	10.03
2128	NYSE	J	Wed, Oct 25, 2000	10.28	10.41	10.03	10.03
2127	NYSE	J	Tue, Oct 24, 2000	10.13	10.42	10.13	10.34
2126	NYSE	J	Mon, Oct 23, 2000	10.16	10.23	10.00	10.14
2125	NYSE	J	Fri, Oct 20, 2000	9.94	10.22	9.92	10.22
2124	NYSE	J	Thu, Oct 19, 2000	9.92	10.05	9.89	9.91
2123	NYSE	J	Wed, Oct 18, 2000	9.88	9.97	9.77	9.91
2122	NYSE	J	Tue, Oct 17, 2000	9.91	9.95	9.88	9.89
2121	NYSE	J	Mon, Oct 16, 2000	9.83	9.98	9.77	9.94
2120	NYSE	J	Fri, Oct 13, 2000	9.55	9.89	9.49	9.89
2119	NYSE	J	Thu, Oct 12, 2000	9.53	9.59	9.50	9.53
2118	NYSE	J	Wed, Oct 11, 2000	9.53	9.64	9.53	9.56
2117	NYSE	J	Tue, Oct 10, 2000	9.67	9.67	9.57	9.58
2116	NYSE	J	Mon, Oct 9, 2000	9.69	9.75	9.64	9.67
2115	NYSE	J	Fri, Oct 6, 2000	9.73	9.75	9.67	9.69
2114	NYSE	J	Thu, Oct 5, 2000	10.03	10.03	9.69	9.73
2113	NYSE	J	Wed, Oct 4, 2000	10.11	10.22	9.92	10.03
2112	NYSE	J	Tue, Oct 3, 2000	9.88	10.14	9.88	10.08
2111	NYSE	J	Mon, Oct 2, 2000	10.08	10.16	9.86	9.94
2110	NYSE	J	Fri, Sep 29, 2000	9.77	10.09	9.77	10.08
2109	NYSE	J	Thu, Sep 28, 2000	9.63	9.86	9.63	9.83
2108	NYSE	J	Wed, Sep 27, 2000	9.53	9.69	9.53	9.59
2107	NYSE	J	Tue, Sep 26, 2000	9.52	9.59	9.50	9.53
2106	NYSE	J	Mon, Sep 25, 2000	9.41	9.56	9.41	9.56
2105	NYSE	J	Fri, Sep 22, 2000	9.38	9.39	9.33	9.38
2104	NYSE	J	Thu, Sep 21, 2000	9.56	9.58	9.41	9.42
2103	NYSE	J	Wed, Sep 20, 2000	9.55	9.75	9.55	9.69
2102	NYSE	J	Tue, Sep 19, 2000	9.45	9.56	9.41	9.55
2101	NYSE	J	Mon, Sep 18, 2000	9.73	9.75	9.48	9.50
2100	NYSE	J	Fri, Sep 15, 2000	9.77	9.89	9.75	9.80
2099	NYSE	J	Thu, Sep 14, 2000	9.75	9.86	9.75	9.78
2098	NYSE	J	Wed, Sep 13, 2000	9.77	9.88	9.70	9.75
2097	NYSE	J	Tue, Sep 12, 2000	9.77	9.78	9.66	9.78
2096	NYSE	J	Mon, Sep 11, 2000	9.64	9.91	9.63	9.78
2095	NYSE	J	Fri, Sep 8, 2000	9.38	9.75	9.33	9.66
2094	NYSE	J	Thu, Sep 7, 2000	9.41	9.41	9.25	9.36
2093	NYSE	J	Wed, Sep 6, 2000	9.42	9.45	9.34	9.41
2092	NYSE	J	Tue, Sep 5, 2000	9.50	9.50	9.31	9.44
2091	NYSE	J	Fri, Sep 1, 2000	9.56	9.64	9.47	9.50
2090	NYSE	J	Thu, Aug 31, 2000	9.33	9.59	9.33	9.50
2089	NYSE	J	Wed, Aug 30, 2000	9.28	9.34	9.19	9.20
2088	NYSE	J	Tue, Aug 29, 2000	9.13	9.45	9.13	9.28
2087	NYSE	J	Mon, Aug 28, 2000	9.09	9.34	9.09	9.11
2086	NYSE	J	Fri, Aug 25, 2000	9.14	9.28	9.08	9.11
2085	NYSE	J	Thu, Aug 24, 2000	9.22	9.22	9.11	9.11
2084	NYSE	J	Wed, Aug 23, 2000	9.25	9.52	9.16	9.22
2083	NYSE	J	Tue, Aug 22, 2000	9.45	9.45	9.28	9.31
2082	NYSE	J	Mon, Aug 21, 2000	9.38	9.53	9.38	9.41
2081	NYSE	J	Fri, Aug 18, 2000	9.39	9.44	9.30	9.39
2080	NYSE	J	Thu, Aug 17, 2000	9.45	9.45	9.28	9.41
2079	NYSE	J	Wed, Aug 16, 2000	9.11	9.53	9.11	9.44
2078	NYSE	J	Tue, Aug 15, 2000	9.44	9.44	9.19	9.20
2077	NYSE	J	Mon, Aug 14, 2000	9.59	9.64	9.42	9.44
2076	NYSE	J	Fri, Aug 11, 2000	9.17	9.53	9.17	9.53
2075	NYSE	J	Thu, Aug 10, 2000	9.22	9.28	9.16	9.17
2074	NYSE	J	Wed, Aug 9, 2000	9.33	9.36	9.20	9.23
2073	NYSE	J	Tue, Aug 8, 2000	9.27	9.33	9.25	9.33
2072	NYSE	J	Mon, Aug 7, 2000	9.16	9.27	9.13	9.27
2071	NYSE	J	Fri, Aug 4, 2000	9.05	9.23	8.97	9.17
2070	NYSE	J	Thu, Aug 3, 2000	9.05	9.08	8.88	8.98
2069	NYSE	J	Wed, Aug 2, 2000	8.88	9.03	8.88	9.00
2068	NYSE	J	Tue, Aug 1, 2000	8.84	8.97	8.84	8.94
2067	NYSE	J	Mon, Jul 31, 2000	8.69	9.09	8.69	8.92
2066	NYSE	J	Fri, Jul 28, 2000	8.81	8.86	8.61	8.64
2065	NYSE	J	Thu, Jul 27, 2000	8.94	8.95	8.81	8.84
2064	NYSE	J	Wed, Jul 26, 2000	8.91	8.97	8.88	8.88
2063	NYSE	J	Tue, Jul 25, 2000	9.05	9.11	8.88	8.91
2062	NYSE	J	Mon, Jul 24, 2000	8.95	9.17	8.95	9.02
2061	NYSE	J	Fri, Jul 21, 2000	9.00	9.16	8.97	9.02
2060	NYSE	J	Thu, Jul 20, 2000	8.69	9.06	8.69	9.03
2059	NYSE	J	Wed, Jul 19, 2000	8.70	8.73	8.64	8.69
2058	NYSE	J	Tue, Jul 18, 2000	8.72	8.80	8.69	8.73
2057	NYSE	J	Mon, Jul 17, 2000	8.70	8.78	8.66	8.70
2056	NYSE	J	Fri, Jul 14, 2000	8.75	8.77	8.72	8.72
2055	NYSE	J	Thu, Jul 13, 2000	8.78	8.78	8.75	8.77
2054	NYSE	J	Wed, Jul 12, 2000	8.75	8.81	8.75	8.80
2053	NYSE	J	Tue, Jul 11, 2000	8.84	8.88	8.73	8.77
2052	NYSE	J	Mon, Jul 10, 2000	8.56	8.69	8.56	8.69
2051	NYSE	J	Fri, Jul 7, 2000	8.31	8.55	8.31	8.45
2050	NYSE	J	Thu, Jul 6, 2000	8.25	8.27	8.22	8.25
2049	NYSE	J	Wed, Jul 5, 2000	8.39	8.39	8.25	8.25
2048	NYSE	J	Mon, Jul 3, 2000	8.23	8.36	8.23	8.36
2047	NYSE	J	Fri, Jun 30, 2000	8.23	8.23	8.16	8.17
2046	NYSE	J	Thu, Jun 29, 2000	8.27	8.42	8.22	8.23
2045	NYSE	J	Wed, Jun 28, 2000	8.23	8.38	8.20	8.33
2044	NYSE	J	Tue, Jun 27, 2000	8.28	8.36	8.19	8.22
2043	NYSE	J	Mon, Jun 26, 2000	8.25	8.28	8.19	8.27
2042	NYSE	J	Fri, Jun 23, 2000	8.53	8.55	8.42	8.44
2041	NYSE	J	Thu, Jun 22, 2000	8.58	8.73	8.50	8.56
2040	NYSE	J	Wed, Jun 21, 2000	8.77	8.78	8.50	8.58
2039	NYSE	J	Tue, Jun 20, 2000	8.94	8.94	8.67	8.80
2038	NYSE	J	Mon, Jun 19, 2000	9.03	9.03	8.83	8.94
2037	NYSE	J	Fri, Jun 16, 2000	9.13	9.20	8.92	9.05
2036	NYSE	J	Thu, Jun 15, 2000	8.72	9.06	8.72	9.06
2035	NYSE	J	Wed, Jun 14, 2000	8.70	8.81	8.67	8.78
2034	NYSE	J	Tue, Jun 13, 2000	8.75	8.78	8.66	8.78
2033	NYSE	J	Mon, Jun 12, 2000	8.94	8.94	8.75	8.75
2032	NYSE	J	Fri, Jun 9, 2000	8.80	8.97	8.80	8.95
2031	NYSE	J	Thu, Jun 8, 2000	8.73	8.88	8.72	8.80
2030	NYSE	J	Wed, Jun 7, 2000	8.84	8.86	8.70	8.75
2029	NYSE	J	Tue, Jun 6, 2000	8.97	8.97	8.83	8.88
2028	NYSE	J	Mon, Jun 5, 2000	8.70	8.84	8.66	8.84
2027	NYSE	J	Fri, Jun 2, 2000	8.44	8.70	8.44	8.70
2026	NYSE	J	Thu, Jun 1, 2000	8.38	8.44	8.36	8.38
2025	NYSE	J	Wed, May 31, 2000	8.50	8.50	8.31	8.31
2024	NYSE	J	Tue, May 30, 2000	8.44	8.53	8.44	8.50
2023	NYSE	J	Fri, May 26, 2000	8.38	8.41	8.31	8.39
2022	NYSE	J	Thu, May 25, 2000	8.34	8.41	8.34	8.36
2021	NYSE	J	Wed, May 24, 2000	8.13	8.34	8.08	8.34
2020	NYSE	J	Tue, May 23, 2000	8.17	8.30	8.11	8.11
2019	NYSE	J	Mon, May 22, 2000	8.33	8.33	8.14	8.14
2018	NYSE	J	Fri, May 19, 2000	8.28	8.33	8.22	8.33
2017	NYSE	J	Thu, May 18, 2000	8.38	8.41	8.34	8.34
2016	NYSE	J	Wed, May 17, 2000	8.38	8.41	8.31	8.38
2015	NYSE	J	Tue, May 16, 2000	8.41	8.42	8.28	8.33
2014	NYSE	J	Mon, May 15, 2000	8.31	8.38	8.20	8.34
2013	NYSE	J	Fri, May 12, 2000	7.86	8.36	7.86	8.34
2012	NYSE	J	Thu, May 11, 2000	7.84	7.91	7.84	7.86
2011	NYSE	J	Wed, May 10, 2000	7.75	7.80	7.67	7.78
2010	NYSE	J	Tue, May 9, 2000	8.39	8.39	7.75	7.92
2009	NYSE	J	Mon, May 8, 2000	8.38	8.47	8.38	8.42
2008	NYSE	J	Fri, May 5, 2000	7.95	8.44	7.95	8.44
2007	NYSE	J	Thu, May 4, 2000	7.83	8.00	7.77	7.94
2006	NYSE	J	Wed, May 3, 2000	7.75	7.80	7.63	7.80
2005	NYSE	J	Tue, May 2, 2000	7.73	7.92	7.72	7.75
2004	NYSE	J	Mon, May 1, 2000	7.81	7.95	7.80	7.83
2003	NYSE	J	Fri, Apr 28, 2000	7.69	7.84	7.58	7.83
2002	NYSE	J	Thu, Apr 27, 2000	7.69	7.72	7.63	7.69
2001	NYSE	J	Wed, Apr 26, 2000	7.44	7.80	7.44	7.75
2000	NYSE	J	Tue, Apr 25, 2000	7.41	7.45	7.34	7.41
1999	NYSE	J	Mon, Apr 24, 2000	7.66	7.67	7.45	7.45
1998	NYSE	J	Thu, Apr 20, 2000	7.70	7.70	7.52	7.69
1997	NYSE	J	Wed, Apr 19, 2000	7.53	7.70	7.52	7.70
1996	NYSE	J	Tue, Apr 18, 2000	7.44	7.53	7.39	7.50
1995	NYSE	J	Mon, Apr 17, 2000	7.55	7.61	7.42	7.47
1994	NYSE	J	Fri, Apr 14, 2000	7.67	7.67	7.45	7.55
1993	NYSE	J	Thu, Apr 13, 2000	7.73	7.77	7.70	7.73
1992	NYSE	J	Wed, Apr 12, 2000	7.73	7.80	7.72	7.73
1991	NYSE	J	Tue, Apr 11, 2000	7.73	7.77	7.72	7.73
1990	NYSE	J	Mon, Apr 10, 2000	7.61	7.84	7.58	7.77
1989	NYSE	J	Fri, Apr 7, 2000	7.66	7.66	7.53	7.61
1988	NYSE	J	Thu, Apr 6, 2000	7.61	7.66	7.49	7.63
1987	NYSE	J	Wed, Apr 5, 2000	7.59	7.64	7.50	7.61
1986	NYSE	J	Tue, Apr 4, 2000	7.91	7.91	7.44	7.59
1985	NYSE	J	Mon, Apr 3, 2000	8.00	8.08	7.88	7.97
1984	NYSE	J	Fri, Mar 31, 2000	7.64	8.06	7.53	7.97
1983	NYSE	J	Thu, Mar 30, 2000	7.55	7.72	7.55	7.63
1982	NYSE	J	Wed, Mar 29, 2000	7.50	7.59	7.41	7.52
1981	NYSE	J	Tue, Mar 28, 2000	7.56	7.61	7.42	7.52
1980	NYSE	J	Mon, Mar 27, 2000	7.63	7.72	7.47	7.63
1979	NYSE	J	Fri, Mar 24, 2000	7.58	7.69	7.48	7.66
1978	NYSE	J	Thu, Mar 23, 2000	7.28	7.67	7.27	7.64
1977	NYSE	J	Wed, Mar 22, 2000	7.34	7.34	7.19	7.31
1976	NYSE	J	Tue, Mar 21, 2000	7.48	7.48	7.20	7.33
1975	NYSE	J	Mon, Mar 20, 2000	7.55	7.92	7.53	7.53
1974	NYSE	J	Fri, Mar 17, 2000	7.52	7.66	7.44	7.48
1973	NYSE	J	Thu, Mar 16, 2000	6.94	7.63	6.94	7.52
1972	NYSE	J	Wed, Mar 15, 2000	6.67	6.94	6.55	6.91
1971	NYSE	J	Tue, Mar 14, 2000	6.81	6.81	6.69	6.73
1970	NYSE	J	Mon, Mar 13, 2000	6.91	6.95	6.81	6.81
1969	NYSE	J	Fri, Mar 10, 2000	6.97	7.00	6.94	6.95
1968	NYSE	J	Thu, Mar 9, 2000	6.91	7.05	6.91	7.00
1967	NYSE	J	Wed, Mar 8, 2000	6.81	6.86	6.80	6.84
1966	NYSE	J	Tue, Mar 7, 2000	7.02	7.05	6.78	6.78
1965	NYSE	J	Mon, Mar 6, 2000	6.95	7.02	6.92	7.00
1964	NYSE	J	Fri, Mar 3, 2000	7.14	7.14	6.88	6.98
1963	NYSE	J	Thu, Mar 2, 2000	7.14	7.14	7.06	7.13
1962	NYSE	J	Wed, Mar 1, 2000	7.02	7.16	7.00	7.11
1961	NYSE	J	Tue, Feb 29, 2000	6.97	7.06	6.89	7.02
1960	NYSE	J	Mon, Feb 28, 2000	6.83	6.84	6.75	6.84
1959	NYSE	J	Fri, Feb 25, 2000	6.92	6.94	6.83	6.86
1958	NYSE	J	Thu, Feb 24, 2000	6.98	7.05	6.88	6.92
1957	NYSE	J	Wed, Feb 23, 2000	7.20	7.20	6.88	6.92
1956	NYSE	J	Tue, Feb 22, 2000	7.06	7.22	6.98	7.20
1955	NYSE	J	Fri, Feb 18, 2000	7.08	7.08	6.94	7.00
1954	NYSE	J	Thu, Feb 17, 2000	7.13	7.25	7.09	7.14
1953	NYSE	J	Wed, Feb 16, 2000	7.13	7.22	7.00	7.14
1952	NYSE	J	Tue, Feb 15, 2000	7.11	7.14	6.97	7.13
1951	NYSE	J	Mon, Feb 14, 2000	7.19	7.19	7.00	7.08
1950	NYSE	J	Fri, Feb 11, 2000	7.28	7.42	7.17	7.17
1949	NYSE	J	Thu, Feb 10, 2000	7.42	7.48	7.27	7.28
1948	NYSE	J	Wed, Feb 9, 2000	7.61	7.61	7.48	7.48
1947	NYSE	J	Tue, Feb 8, 2000	7.72	7.73	7.52	7.55
1946	NYSE	J	Mon, Feb 7, 2000	7.80	7.80	7.72	7.73
1945	NYSE	J	Fri, Feb 4, 2000	7.72	7.83	7.66	7.73
1944	NYSE	J	Thu, Feb 3, 2000	7.73	7.88	7.70	7.73
1943	NYSE	J	Wed, Feb 2, 2000	7.58	7.80	7.58	7.75
1942	NYSE	J	Tue, Feb 1, 2000	7.38	7.59	7.27	7.58
1941	NYSE	J	Mon, Jan 31, 2000	7.47	7.50	7.38	7.38
1940	NYSE	J	Fri, Jan 28, 2000	7.47	7.50	7.44	7.44
1939	NYSE	J	Thu, Jan 27, 2000	7.41	7.52	7.38	7.44
1938	NYSE	J	Wed, Jan 26, 2000	7.36	7.50	7.36	7.41
1937	NYSE	J	Tue, Jan 25, 2000	7.34	7.41	7.30	7.36
1936	NYSE	J	Mon, Jan 24, 2000	7.50	7.64	7.45	7.47
1935	NYSE	J	Fri, Jan 21, 2000	7.72	7.73	7.45	7.50
1934	NYSE	J	Thu, Jan 20, 2000	7.94	7.98	7.75	7.78
1933	NYSE	J	Wed, Jan 19, 2000	7.88	8.08	7.88	7.94
1932	NYSE	J	Tue, Jan 18, 2000	8.16	8.16	7.86	7.91
1931	NYSE	J	Fri, Jan 14, 2000	8.09	8.14	8.08	8.11
1930	NYSE	J	Thu, Jan 13, 2000	8.05	8.20	8.02	8.09
1929	NYSE	J	Wed, Jan 12, 2000	8.23	8.23	8.00	8.05
1928	NYSE	J	Tue, Jan 11, 2000	8.22	8.22	8.17	8.22
1927	NYSE	J	Mon, Jan 10, 2000	8.25	8.28	8.06	8.25
1926	NYSE	J	Fri, Jan 7, 2000	8.06	8.22	8.06	8.20
1925	NYSE	J	Thu, Jan 6, 2000	7.97	8.06	7.94	8.02
1924	NYSE	J	Wed, Jan 5, 2000	7.91	8.06	7.91	7.98
1923	NYSE	J	Tue, Jan 4, 2000	7.98	8.03	7.91	7.94
1922	NYSE	J	Mon, Jan 3, 2000	8.14	8.14	7.98	7.98
1921	NYSE	J	Fri, Dec 31, 1999	7.86	8.13	7.86	8.13
1920	NYSE	J	Thu, Dec 30, 1999	7.61	7.86	7.61	7.86
1919	NYSE	J	Wed, Dec 29, 1999	7.48	7.61	7.47	7.61
1918	NYSE	J	Tue, Dec 28, 1999	7.44	7.50	7.41	7.47
1917	NYSE	J	Mon, Dec 27, 1999	7.44	7.47	7.31	7.44
1916	NYSE	J	Thu, Dec 23, 1999	7.39	7.48	7.39	7.44
1915	NYSE	J	Wed, Dec 22, 1999	7.44	7.53	7.39	7.41
1914	NYSE	J	Tue, Dec 21, 1999	7.56	7.56	7.31	7.50
1913	NYSE	J	Mon, Dec 20, 1999	7.55	7.73	7.55	7.59
1912	NYSE	J	Fri, Dec 17, 1999	7.53	7.72	7.53	7.58
1911	NYSE	J	Thu, Dec 16, 1999	7.55	7.61	7.53	7.59
1910	NYSE	J	Wed, Dec 15, 1999	7.50	7.55	7.44	7.52
1909	NYSE	J	Tue, Dec 14, 1999	7.67	7.67	7.48	7.50
1908	NYSE	J	Mon, Dec 13, 1999	7.59	7.75	7.56	7.70
1907	NYSE	J	Fri, Dec 10, 1999	7.66	7.66	7.56	7.63
1906	NYSE	J	Thu, Dec 9, 1999	7.63	7.70	7.55	7.66
1905	NYSE	J	Wed, Dec 8, 1999	7.56	7.56	7.39	7.56
1904	NYSE	J	Tue, Dec 7, 1999	7.59	7.70	7.52	7.61
1903	NYSE	J	Mon, Dec 6, 1999	7.75	7.77	7.59	7.59
1902	NYSE	J	Fri, Dec 3, 1999	7.70	7.78	7.66	7.73
1901	NYSE	J	Thu, Dec 2, 1999	7.84	7.86	7.66	7.67
1900	NYSE	J	Wed, Dec 1, 1999	7.83	7.88	7.78	7.83
1899	NYSE	J	Tue, Nov 30, 1999	7.72	7.88	7.61	7.86
1898	NYSE	J	Mon, Nov 29, 1999	7.88	7.88	7.58	7.70
1897	NYSE	J	Fri, Nov 26, 1999	7.89	7.91	7.84	7.86
1896	NYSE	J	Wed, Nov 24, 1999	7.91	7.91	7.75	7.89
1895	NYSE	J	Tue, Nov 23, 1999	7.88	8.00	7.81	7.89
1894	NYSE	J	Mon, Nov 22, 1999	7.75	7.84	7.73	7.83
1893	NYSE	J	Fri, Nov 19, 1999	7.81	7.81	7.69	7.72
1892	NYSE	J	Thu, Nov 18, 1999	7.94	7.95	7.75	7.78
1891	NYSE	J	Wed, Nov 17, 1999	8.13	8.14	7.95	7.95
1890	NYSE	J	Tue, Nov 16, 1999	8.11	8.14	8.06	8.09
1889	NYSE	J	Mon, Nov 15, 1999	8.13	8.14	7.99	8.13
1888	NYSE	J	Fri, Nov 12, 1999	8.19	8.19	8.06	8.13
1887	NYSE	J	Thu, Nov 11, 1999	8.23	8.27	8.19	8.19
1886	NYSE	J	Wed, Nov 10, 1999	8.25	8.27	8.20	8.22
1885	NYSE	J	Tue, Nov 9, 1999	8.27	8.34	8.27	8.30
1884	NYSE	J	Mon, Nov 8, 1999	8.39	8.39	8.17	8.27
1883	NYSE	J	Fri, Nov 5, 1999	8.45	8.47	8.00	8.39
1882	NYSE	J	Thu, Nov 4, 1999	8.78	8.78	8.30	8.47
1881	NYSE	J	Wed, Nov 3, 1999	8.64	8.84	8.61	8.78
1880	NYSE	J	Tue, Nov 2, 1999	8.67	8.69	8.52	8.58
1879	NYSE	J	Mon, Nov 1, 1999	8.94	8.94	8.58	8.66
1878	NYSE	J	Fri, Oct 29, 1999	8.77	8.89	8.66	8.88
1877	NYSE	J	Thu, Oct 28, 1999	8.66	8.80	8.66	8.73
1876	NYSE	J	Wed, Oct 27, 1999	8.45	8.63	8.45	8.61
1875	NYSE	J	Tue, Oct 26, 1999	8.33	8.47	8.33	8.45
1874	NYSE	J	Mon, Oct 25, 1999	8.58	8.58	8.36	8.36
1873	NYSE	J	Fri, Oct 22, 1999	8.47	8.63	8.47	8.59
1872	NYSE	J	Thu, Oct 21, 1999	8.52	8.55	8.42	8.52
1871	NYSE	J	Wed, Oct 20, 1999	8.58	8.59	8.50	8.58
1870	NYSE	J	Tue, Oct 19, 1999	8.50	8.58	8.50	8.55
1869	NYSE	J	Mon, Oct 18, 1999	8.58	8.59	8.48	8.48
1868	NYSE	J	Fri, Oct 15, 1999	8.53	8.63	8.47	8.63
1867	NYSE	J	Thu, Oct 14, 1999	8.66	8.66	8.58	8.59
1866	NYSE	J	Wed, Oct 13, 1999	8.66	8.66	8.48	8.63
1865	NYSE	J	Tue, Oct 12, 1999	8.83	8.83	8.63	8.63
1864	NYSE	J	Mon, Oct 11, 1999	8.72	8.91	8.72	8.84
1863	NYSE	J	Fri, Oct 8, 1999	8.69	8.81	8.69	8.72
1862	NYSE	J	Thu, Oct 7, 1999	8.64	8.69	8.50	8.69
1861	NYSE	J	Wed, Oct 6, 1999	8.50	8.66	8.41	8.64
1860	NYSE	J	Tue, Oct 5, 1999	8.28	8.50	8.22	8.50
1859	NYSE	J	Mon, Oct 4, 1999	8.16	8.31	8.11	8.30
1858	NYSE	J	Fri, Oct 1, 1999	8.19	8.22	8.06	8.11
1857	NYSE	J	Thu, Sep 30, 1999	8.25	8.30	8.13	8.13
1856	NYSE	J	Wed, Sep 29, 1999	8.16	8.23	8.08	8.11
1855	NYSE	J	Tue, Sep 28, 1999	8.50	8.50	8.13	8.22
1854	NYSE	J	Mon, Sep 27, 1999	8.56	8.61	8.47	8.53
1853	NYSE	J	Fri, Sep 24, 1999	8.69	8.69	8.55	8.56
1852	NYSE	J	Thu, Sep 23, 1999	8.98	8.98	8.64	8.64
1851	NYSE	J	Wed, Sep 22, 1999	9.06	9.08	8.88	8.98
1850	NYSE	J	Tue, Sep 21, 1999	9.06	9.14	9.03	9.06
1849	NYSE	J	Mon, Sep 20, 1999	9.09	9.14	9.00	9.11
1848	NYSE	J	Fri, Sep 17, 1999	9.08	9.16	9.03	9.14
1847	NYSE	J	Thu, Sep 16, 1999	9.22	9.23	8.98	9.08
1846	NYSE	J	Wed, Sep 15, 1999	9.06	9.30	9.06	9.23
1845	NYSE	J	Tue, Sep 14, 1999	9.16	9.19	9.02	9.13
1844	NYSE	J	Mon, Sep 13, 1999	9.08	9.08	8.98	9.05
1843	NYSE	J	Fri, Sep 10, 1999	8.81	9.16	8.81	9.11
1842	NYSE	J	Thu, Sep 9, 1999	8.53	8.78	8.52	8.78
1841	NYSE	J	Wed, Sep 8, 1999	8.56	8.59	8.38	8.50
1840	NYSE	J	Tue, Sep 7, 1999	8.44	8.63	8.42	8.52
1839	NYSE	J	Fri, Sep 3, 1999	8.25	8.44	8.17	8.44
1838	NYSE	J	Thu, Sep 2, 1999	8.27	8.27	8.16	8.23
1837	NYSE	J	Wed, Sep 1, 1999	8.25	8.56	8.25	8.33
1836	NYSE	J	Tue, Aug 31, 1999	8.31	8.31	8.05	8.25
1835	NYSE	J	Mon, Aug 30, 1999	8.36	8.42	8.25	8.25
1834	NYSE	J	Fri, Aug 27, 1999	8.41	8.41	8.34	8.36
1833	NYSE	J	Thu, Aug 26, 1999	8.44	8.44	8.27	8.41
1832	NYSE	J	Wed, Aug 25, 1999	8.44	8.52	8.34	8.44
1831	NYSE	J	Tue, Aug 24, 1999	8.64	8.72	8.44	8.44
1830	NYSE	J	Mon, Aug 23, 1999	8.72	8.75	8.64	8.66
1829	NYSE	J	Fri, Aug 20, 1999	8.73	8.81	8.70	8.70
1828	NYSE	J	Thu, Aug 19, 1999	8.69	8.77	8.69	8.73
1827	NYSE	J	Wed, Aug 18, 1999	8.64	8.69	8.64	8.67
1826	NYSE	J	Tue, Aug 17, 1999	8.28	8.75	8.28	8.64
1825	NYSE	J	Mon, Aug 16, 1999	8.36	8.36	8.17	8.22
1824	NYSE	J	Fri, Aug 13, 1999	8.34	8.50	8.34	8.42
1823	NYSE	J	Thu, Aug 12, 1999	8.31	8.38	8.25	8.36
1822	NYSE	J	Wed, Aug 11, 1999	8.30	8.33	8.22	8.33
1821	NYSE	J	Tue, Aug 10, 1999	8.41	8.47	8.28	8.33
1820	NYSE	J	Mon, Aug 9, 1999	8.31	8.63	8.31	8.39
1819	NYSE	J	Fri, Aug 6, 1999	8.33	8.33	8.03	8.25
1818	NYSE	J	Thu, Aug 5, 1999	8.25	8.38	8.25	8.33
1817	NYSE	J	Wed, Aug 4, 1999	8.31	8.36	8.16	8.27
1816	NYSE	J	Tue, Aug 3, 1999	8.34	8.38	8.13	8.36
1815	NYSE	J	Mon, Aug 2, 1999	8.53	8.55	8.33	8.34
1814	NYSE	J	Fri, Jul 30, 1999	8.58	8.59	8.47	8.59
1813	NYSE	J	Thu, Jul 29, 1999	8.75	8.75	8.56	8.56
1812	NYSE	J	Wed, Jul 28, 1999	8.80	8.80	8.66	8.69
1811	NYSE	J	Tue, Jul 27, 1999	8.86	8.86	8.69	8.73
1810	NYSE	J	Mon, Jul 26, 1999	9.13	9.13	8.67	8.86
1809	NYSE	J	Fri, Jul 23, 1999	8.97	9.08	8.91	9.06
1808	NYSE	J	Thu, Jul 22, 1999	9.27	9.28	9.00	9.00
1807	NYSE	J	Wed, Jul 21, 1999	9.45	9.45	9.28	9.36
1806	NYSE	J	Tue, Jul 20, 1999	9.52	9.55	9.33	9.44
1805	NYSE	J	Mon, Jul 19, 1999	9.38	9.53	9.38	9.52
1804	NYSE	J	Fri, Jul 16, 1999	9.42	9.47	9.33	9.38
1803	NYSE	J	Thu, Jul 15, 1999	9.41	9.48	9.38	9.48
1802	NYSE	J	Wed, Jul 14, 1999	9.61	9.64	9.39	9.47
1801	NYSE	J	Tue, Jul 13, 1999	9.55	9.55	9.45	9.55
1800	NYSE	J	Mon, Jul 12, 1999	9.53	9.61	9.50	9.61
1799	NYSE	J	Fri, Jul 9, 1999	9.45	9.59	9.45	9.59
1798	NYSE	J	Thu, Jul 8, 1999	9.50	9.50	9.41	9.44
1797	NYSE	J	Wed, Jul 7, 1999	9.55	9.55	9.50	9.50
1796	NYSE	J	Tue, Jul 6, 1999	9.39	9.53	9.39	9.50
1795	NYSE	J	Fri, Jul 2, 1999	9.48	9.50	9.39	9.42
1794	NYSE	J	Thu, Jul 1, 1999	9.50	9.55	9.47	9.48
1793	NYSE	J	Wed, Jun 30, 1999	9.39	9.55	9.37	9.50
1792	NYSE	J	Tue, Jun 29, 1999	9.56	9.56	9.39	9.42
1791	NYSE	J	Mon, Jun 28, 1999	9.47	9.70	9.47	9.56
1790	NYSE	J	Fri, Jun 25, 1999	9.30	9.52	9.30	9.47
1789	NYSE	J	Thu, Jun 24, 1999	9.33	9.39	9.27	9.33
1788	NYSE	J	Wed, Jun 23, 1999	9.08	9.33	9.08	9.33
1787	NYSE	J	Tue, Jun 22, 1999	9.19	9.25	9.13	9.14
1786	NYSE	J	Mon, Jun 21, 1999	9.00	9.13	8.97	9.13
1785	NYSE	J	Fri, Jun 18, 1999	8.98	9.00	8.92	8.98
1784	NYSE	J	Thu, Jun 17, 1999	8.91	8.98	8.91	8.98
1783	NYSE	J	Wed, Jun 16, 1999	9.00	9.00	8.89	8.91
1782	NYSE	J	Tue, Jun 15, 1999	9.00	9.00	8.91	9.00
1781	NYSE	J	Mon, Jun 14, 1999	9.23	9.25	8.98	8.98
1780	NYSE	J	Fri, Jun 11, 1999	9.13	9.22	9.09	9.17
1779	NYSE	J	Thu, Jun 10, 1999	9.20	9.20	9.09	9.13
1778	NYSE	J	Wed, Jun 9, 1999	9.23	9.25	9.17	9.19
1777	NYSE	J	Tue, Jun 8, 1999	9.28	9.34	9.22	9.23
1776	NYSE	J	Mon, Jun 7, 1999	9.55	9.55	9.25	9.34
1775	NYSE	J	Fri, Jun 4, 1999	9.75	9.78	9.50	9.55
1774	NYSE	J	Thu, Jun 3, 1999	9.66	9.75	9.66	9.75
1773	NYSE	J	Wed, Jun 2, 1999	9.39	9.66	9.39	9.66
1772	NYSE	J	Tue, Jun 1, 1999	9.27	9.47	9.27	9.45
1771	NYSE	J	Fri, May 28, 1999	9.06	9.38	9.06	9.30
1770	NYSE	J	Thu, May 27, 1999	9.09	9.19	9.00	9.09
1769	NYSE	J	Wed, May 26, 1999	9.16	9.20	9.09	9.13
1768	NYSE	J	Tue, May 25, 1999	9.16	9.25	9.16	9.17
1767	NYSE	J	Mon, May 24, 1999	9.36	9.38	9.11	9.13
1766	NYSE	J	Fri, May 21, 1999	9.44	9.53	9.36	9.36
1765	NYSE	J	Thu, May 20, 1999	9.48	9.58	9.41	9.42
1764	NYSE	J	Wed, May 19, 1999	9.36	9.58	9.36	9.42
1763	NYSE	J	Tue, May 18, 1999	9.38	9.45	9.36	9.38
1762	NYSE	J	Mon, May 17, 1999	9.63	9.63	9.36	9.36
1761	NYSE	J	Fri, May 14, 1999	9.88	9.88	9.63	9.66
1760	NYSE	J	Thu, May 13, 1999	9.75	9.91	9.73	9.89
1759	NYSE	J	Wed, May 12, 1999	9.77	9.78	9.72	9.75
1758	NYSE	J	Tue, May 11, 1999	9.88	10.02	9.81	9.83
1757	NYSE	J	Mon, May 10, 1999	9.73	9.86	9.69	9.84
1756	NYSE	J	Fri, May 7, 1999	9.86	9.88	9.77	9.80
1755	NYSE	J	Thu, May 6, 1999	9.84	9.97	9.81	9.86
1754	NYSE	J	Wed, May 5, 1999	9.98	10.06	9.86	9.97
1753	NYSE	J	Tue, May 4, 1999	9.94	10.03	9.89	9.97
1752	NYSE	J	Mon, May 3, 1999	9.86	9.94	9.84	9.88
1751	NYSE	J	Fri, Apr 30, 1999	9.84	9.92	9.80	9.86
1750	NYSE	J	Thu, Apr 29, 1999	9.98	9.98	9.67	9.84
1749	NYSE	J	Wed, Apr 28, 1999	9.94	10.05	9.89	9.97
1748	NYSE	J	Tue, Apr 27, 1999	10.17	10.19	9.88	9.89
1747	NYSE	J	Mon, Apr 26, 1999	10.45	10.45	10.13	10.13
1746	NYSE	J	Fri, Apr 23, 1999	10.50	10.52	10.44	10.45
1745	NYSE	J	Thu, Apr 22, 1999	10.64	10.67	10.52	10.55
1744	NYSE	J	Wed, Apr 21, 1999	10.34	10.61	10.34	10.59
1743	NYSE	J	Tue, Apr 20, 1999	10.56	10.61	10.38	10.41
1742	NYSE	J	Mon, Apr 19, 1999	10.20	10.67	10.09	10.63
1741	NYSE	J	Fri, Apr 16, 1999	10.09	10.22	10.08	10.20
1740	NYSE	J	Thu, Apr 15, 1999	9.94	10.09	9.94	10.09
1739	NYSE	J	Wed, Apr 14, 1999	9.69	10.16	9.69	10.09
1738	NYSE	J	Tue, Apr 13, 1999	9.72	9.84	9.69	9.73
1737	NYSE	J	Mon, Apr 12, 1999	9.66	9.77	9.45	9.77
1736	NYSE	J	Fri, Apr 9, 1999	9.42	9.66	9.33	9.61
1735	NYSE	J	Thu, Apr 8, 1999	9.66	9.66	9.41	9.48
1734	NYSE	J	Wed, Apr 7, 1999	9.77	9.78	9.59	9.59
1733	NYSE	J	Tue, Apr 6, 1999	9.77	9.84	9.77	9.80
1732	NYSE	J	Mon, Apr 5, 1999	9.83	9.84	9.75	9.78
1731	NYSE	J	Thu, Apr 1, 1999	9.83	9.83	9.66	9.77
1730	NYSE	J	Wed, Mar 31, 1999	9.66	9.95	9.66	9.86
1729	NYSE	J	Tue, Mar 30, 1999	9.44	9.69	9.44	9.66
1728	NYSE	J	Mon, Mar 29, 1999	9.25	9.50	9.25	9.45
1727	NYSE	J	Fri, Mar 26, 1999	9.13	9.27	9.06	9.23
1726	NYSE	J	Thu, Mar 25, 1999	8.88	9.13	8.88	9.13
1725	NYSE	J	Wed, Mar 24, 1999	8.89	8.92	8.81	8.84
1724	NYSE	J	Tue, Mar 23, 1999	9.13	9.13	8.91	8.92
1723	NYSE	J	Mon, Mar 22, 1999	9.36	9.38	9.16	9.17
1722	NYSE	J	Fri, Mar 19, 1999	9.25	9.41	9.25	9.39
1721	NYSE	J	Thu, Mar 18, 1999	9.30	9.38	9.27	9.28
1720	NYSE	J	Wed, Mar 17, 1999	9.42	9.44	9.25	9.31
1719	NYSE	J	Tue, Mar 16, 1999	9.52	9.53	9.44	9.48
1718	NYSE	J	Mon, Mar 15, 1999	9.55	9.55	9.48	9.53
1717	NYSE	J	Fri, Mar 12, 1999	9.47	9.58	9.45	9.56
1716	NYSE	J	Thu, Mar 11, 1999	9.30	9.64	9.30	9.47
1715	NYSE	J	Wed, Mar 10, 1999	9.22	9.38	9.22	9.27
1714	NYSE	J	Tue, Mar 9, 1999	9.41	9.41	9.11	9.20
1713	NYSE	J	Mon, Mar 8, 1999	9.67	9.67	9.39	9.47
1712	NYSE	J	Fri, Mar 5, 1999	9.72	9.78	9.66	9.73
1711	NYSE	J	Thu, Mar 4, 1999	9.72	9.72	9.55	9.66
1710	NYSE	J	Wed, Mar 3, 1999	9.78	9.80	9.56	9.64
1709	NYSE	J	Tue, Mar 2, 1999	9.89	9.89	9.72	9.78
1708	NYSE	J	Mon, Mar 1, 1999	9.94	9.94	9.81	9.86
1707	NYSE	J	Fri, Feb 26, 1999	9.61	9.92	9.61	9.89
1706	NYSE	J	Thu, Feb 25, 1999	9.53	9.69	9.52	9.56
1705	NYSE	J	Wed, Feb 24, 1999	9.48	9.48	9.41	9.45
1704	NYSE	J	Tue, Feb 23, 1999	9.25	9.53	9.23	9.48
1703	NYSE	J	Mon, Feb 22, 1999	9.30	9.34	9.22	9.25
1702	NYSE	J	Fri, Feb 19, 1999	9.48	9.59	9.25	9.25
1701	NYSE	J	Thu, Feb 18, 1999	9.19	9.38	9.09	9.38
1700	NYSE	J	Wed, Feb 17, 1999	9.13	9.22	9.03	9.17
1699	NYSE	J	Tue, Feb 16, 1999	9.28	9.28	9.00	9.09
1698	NYSE	J	Fri, Feb 12, 1999	9.44	9.44	9.31	9.34
1697	NYSE	J	Thu, Feb 11, 1999	9.28	9.44	9.27	9.42
1696	NYSE	J	Wed, Feb 10, 1999	9.63	9.64	9.13	9.22
1695	NYSE	J	Tue, Feb 9, 1999	9.53	9.77	9.30	9.63
1694	NYSE	J	Mon, Feb 8, 1999	9.77	9.77	9.45	9.56
1693	NYSE	J	Fri, Feb 5, 1999	9.98	9.98	9.77	9.77
1692	NYSE	J	Thu, Feb 4, 1999	10.13	10.13	9.97	9.97
1691	NYSE	J	Wed, Feb 3, 1999	10.27	10.27	10.06	10.09
1690	NYSE	J	Tue, Feb 2, 1999	10.30	10.30	10.17	10.27
1689	NYSE	J	Mon, Feb 1, 1999	10.48	10.48	10.22	10.28
1688	NYSE	J	Fri, Jan 29, 1999	10.38	10.52	10.34	10.48
1687	NYSE	J	Thu, Jan 28, 1999	10.30	10.38	10.28	10.36
1686	NYSE	J	Wed, Jan 27, 1999	10.52	10.52	10.27	10.30
1685	NYSE	J	Tue, Jan 26, 1999	10.25	10.55	10.16	10.52
1684	NYSE	J	Mon, Jan 25, 1999	10.31	10.31	10.16	10.25
1683	NYSE	J	Fri, Jan 22, 1999	10.42	10.48	10.38	10.38
1682	NYSE	J	Thu, Jan 21, 1999	10.53	10.69	10.47	10.48
1681	NYSE	J	Wed, Jan 20, 1999	10.55	10.58	10.48	10.50
1680	NYSE	J	Tue, Jan 19, 1999	10.31	10.63	10.31	10.55
1679	NYSE	J	Fri, Jan 15, 1999	9.91	10.41	9.86	10.33
1678	NYSE	J	Thu, Jan 14, 1999	9.64	9.81	9.64	9.77
1677	NYSE	J	Wed, Jan 13, 1999	9.53	9.70	9.53	9.67
1676	NYSE	J	Tue, Jan 12, 1999	9.80	9.86	9.56	9.63
1675	NYSE	J	Mon, Jan 11, 1999	9.95	9.98	9.84	9.86
1674	NYSE	J	Fri, Jan 8, 1999	9.94	10.00	9.80	10.00
1673	NYSE	J	Thu, Jan 7, 1999	10.06	10.06	9.84	9.94
1672	NYSE	J	Wed, Jan 6, 1999	10.23	10.23	10.09	10.14
1671	NYSE	J	Tue, Jan 5, 1999	10.59	10.59	10.23	10.25
1670	NYSE	J	Mon, Jan 4, 1999	10.14	10.59	10.14	10.59
1669	NYSE	J	Thu, Dec 31, 1998	10.14	10.19	10.06	10.19
1668	NYSE	J	Wed, Dec 30, 1998	10.06	10.08	10.02	10.08
1667	NYSE	J	Tue, Dec 29, 1998	9.89	10.06	9.84	10.05
1666	NYSE	J	Mon, Dec 28, 1998	9.73	9.91	9.69	9.89
1665	NYSE	J	Thu, Dec 24, 1998	9.63	9.75	9.63	9.73
1664	NYSE	J	Wed, Dec 23, 1998	9.61	9.63	9.50	9.63
1663	NYSE	J	Tue, Dec 22, 1998	9.48	9.63	9.48	9.61
1662	NYSE	J	Mon, Dec 21, 1998	9.52	9.52	9.47	9.48
1661	NYSE	J	Fri, Dec 18, 1998	9.41	9.53	9.41	9.52
1660	NYSE	J	Thu, Dec 17, 1998	9.23	9.41	9.23	9.41
1659	NYSE	J	Wed, Dec 16, 1998	9.30	9.31	9.22	9.23
1658	NYSE	J	Tue, Dec 15, 1998	9.23	9.31	9.23	9.28
1657	NYSE	J	Mon, Dec 14, 1998	9.31	9.31	9.23	9.23
1656	NYSE	J	Fri, Dec 11, 1998	9.27	9.36	9.23	9.31
1655	NYSE	J	Thu, Dec 10, 1998	9.33	9.33	9.23	9.28
1654	NYSE	J	Wed, Dec 9, 1998	9.31	9.34	9.18	9.31
1653	NYSE	J	Tue, Dec 8, 1998	9.27	9.38	9.25	9.27
1652	NYSE	J	Mon, Dec 7, 1998	9.30	9.30	9.23	9.27
1651	NYSE	J	Fri, Dec 4, 1998	9.30	9.34	9.19	9.27
1650	NYSE	J	Thu, Dec 3, 1998	9.34	9.36	9.23	9.28
1649	NYSE	J	Wed, Dec 2, 1998	9.45	9.58	9.31	9.38
1648	NYSE	J	Tue, Dec 1, 1998	9.41	9.50	9.39	9.45
1647	NYSE	J	Mon, Nov 30, 1998	9.41	9.47	9.34	9.42
1646	NYSE	J	Fri, Nov 27, 1998	9.42	9.42	9.36	9.36
1645	NYSE	J	Wed, Nov 25, 1998	9.27	9.48	9.23	9.41
1644	NYSE	J	Tue, Nov 24, 1998	9.03	9.31	9.03	9.25
1643	NYSE	J	Mon, Nov 23, 1998	8.84	9.00	8.84	8.97
1642	NYSE	J	Fri, Nov 20, 1998	8.77	8.92	8.77	8.84
1641	NYSE	J	Thu, Nov 19, 1998	8.78	8.78	8.73	8.77
1640	NYSE	J	Wed, Nov 18, 1998	8.58	8.77	8.50	8.75
1639	NYSE	J	Tue, Nov 17, 1998	8.64	8.75	8.61	8.67
1638	NYSE	J	Mon, Nov 16, 1998	8.50	8.66	8.42	8.66
1637	NYSE	J	Fri, Nov 13, 1998	8.59	8.63	8.47	8.52
1636	NYSE	J	Thu, Nov 12, 1998	8.58	8.63	8.53	8.61
1635	NYSE	J	Wed, Nov 11, 1998	8.70	8.72	8.59	8.61
1634	NYSE	J	Tue, Nov 10, 1998	8.86	8.86	8.67	8.70
1633	NYSE	J	Mon, Nov 9, 1998	8.73	8.97	8.73	8.86
1632	NYSE	J	Fri, Nov 6, 1998	8.44	8.67	8.42	8.67
1631	NYSE	J	Thu, Nov 5, 1998	8.23	8.25	8.13	8.25
1630	NYSE	J	Wed, Nov 4, 1998	8.14	8.25	8.14	8.25
1629	NYSE	J	Tue, Nov 3, 1998	8.19	8.23	8.11	8.16
1628	NYSE	J	Mon, Nov 2, 1998	8.16	8.23	8.09	8.23
1627	NYSE	J	Fri, Oct 30, 1998	8.09	8.23	8.08	8.16
1626	NYSE	J	Thu, Oct 29, 1998	8.09	8.13	8.05	8.09
1625	NYSE	J	Wed, Oct 28, 1998	8.06	8.09	8.00	8.08
1624	NYSE	J	Tue, Oct 27, 1998	8.17	8.25	8.00	8.08
1623	NYSE	J	Mon, Oct 26, 1998	8.08	8.25	8.03	8.17
1622	NYSE	J	Fri, Oct 23, 1998	8.13	8.17	8.09	8.13
1621	NYSE	J	Thu, Oct 22, 1998	8.08	8.20	8.08	8.17
1620	NYSE	J	Wed, Oct 21, 1998	8.19	8.25	8.06	8.08
1619	NYSE	J	Tue, Oct 20, 1998	7.61	8.34	7.61	8.19
1618	NYSE	J	Mon, Oct 19, 1998	7.38	7.59	7.38	7.59
1617	NYSE	J	Fri, Oct 16, 1998	6.98	7.42	6.98	7.41
1616	NYSE	J	Thu, Oct 15, 1998	6.89	7.06	6.88	7.02
1615	NYSE	J	Wed, Oct 14, 1998	6.84	6.95	6.80	6.92
1614	NYSE	J	Tue, Oct 13, 1998	6.75	6.84	6.73	6.84
1613	NYSE	J	Mon, Oct 12, 1998	6.73	6.91	6.73	6.81
1612	NYSE	J	Fri, Oct 9, 1998	6.97	6.97	6.84	6.84
1611	NYSE	J	Thu, Oct 8, 1998	6.97	6.98	6.88	6.98
1610	NYSE	J	Wed, Oct 7, 1998	7.14	7.14	6.95	7.03
1609	NYSE	J	Tue, Oct 6, 1998	7.17	7.23	7.05	7.08
1608	NYSE	J	Mon, Oct 5, 1998	7.34	7.34	7.00	7.14
1607	NYSE	J	Fri, Oct 2, 1998	7.55	7.56	7.36	7.44
1606	NYSE	J	Thu, Oct 1, 1998	7.69	7.69	7.41	7.66
1605	NYSE	J	Wed, Sep 30, 1998	7.44	7.75	7.13	7.75
1604	NYSE	J	Tue, Sep 29, 1998	7.48	7.48	7.38	7.47
1603	NYSE	J	Mon, Sep 28, 1998	7.59	7.59	7.44	7.47
1602	NYSE	J	Fri, Sep 25, 1998	7.44	7.63	7.41	7.59
1601	NYSE	J	Thu, Sep 24, 1998	7.41	7.53	7.41	7.44
1600	NYSE	J	Wed, Sep 23, 1998	6.97	7.50	6.97	7.47
1599	NYSE	J	Tue, Sep 22, 1998	6.78	7.05	6.78	7.00
1598	NYSE	J	Mon, Sep 21, 1998	6.83	6.83	6.75	6.78
1597	NYSE	J	Fri, Sep 18, 1998	6.73	6.88	6.72	6.86
1596	NYSE	J	Thu, Sep 17, 1998	6.69	6.72	6.56	6.67
1595	NYSE	J	Wed, Sep 16, 1998	6.78	6.78	6.67	6.75
1594	NYSE	J	Tue, Sep 15, 1998	6.84	6.84	6.67	6.77
1593	NYSE	J	Mon, Sep 14, 1998	6.86	6.86	6.75	6.81
1592	NYSE	J	Fri, Sep 11, 1998	6.83	6.91	6.81	6.86
1591	NYSE	J	Thu, Sep 10, 1998	6.94	6.94	6.77	6.88
1590	NYSE	J	Wed, Sep 9, 1998	6.98	6.98	6.89	6.92
1589	NYSE	J	Tue, Sep 8, 1998	6.72	7.00	6.72	7.00
1588	NYSE	J	Fri, Sep 4, 1998	6.50	6.72	6.50	6.72
1587	NYSE	J	Thu, Sep 3, 1998	6.50	6.56	6.41	6.52
1586	NYSE	J	Wed, Sep 2, 1998	6.38	6.64	6.28	6.52
1585	NYSE	J	Tue, Sep 1, 1998	6.50	6.50	6.36	6.41
1584	NYSE	J	Mon, Aug 31, 1998	6.56	6.61	6.34	6.38
1583	NYSE	J	Fri, Aug 28, 1998	6.75	6.75	6.56	6.56
1582	NYSE	J	Thu, Aug 27, 1998	6.91	6.91	6.67	6.69
1581	NYSE	J	Wed, Aug 26, 1998	7.19	7.19	6.97	6.97
1580	NYSE	J	Tue, Aug 25, 1998	7.19	7.28	7.16	7.27
1579	NYSE	J	Mon, Aug 24, 1998	7.16	7.28	7.16	7.16
1578	NYSE	J	Fri, Aug 21, 1998	7.30	7.30	7.08	7.17
1577	NYSE	J	Thu, Aug 20, 1998	7.33	7.33	7.25	7.28
1576	NYSE	J	Wed, Aug 19, 1998	7.20	7.44	7.20	7.30
1575	NYSE	J	Tue, Aug 18, 1998	7.00	7.23	7.00	7.19
1574	NYSE	J	Mon, Aug 17, 1998	6.91	6.97	6.88	6.95
1573	NYSE	J	Fri, Aug 14, 1998	6.94	6.97	6.88	6.88
1572	NYSE	J	Thu, Aug 13, 1998	6.91	6.98	6.89	6.97
1571	NYSE	J	Wed, Aug 12, 1998	6.94	6.95	6.86	6.88
1570	NYSE	J	Tue, Aug 11, 1998	7.11	7.11	6.86	6.91
1569	NYSE	J	Mon, Aug 10, 1998	7.13	7.17	7.13	7.14
1568	NYSE	J	Fri, Aug 7, 1998	7.13	7.19	7.11	7.16
1567	NYSE	J	Thu, Aug 6, 1998	6.92	7.13	6.88	7.11
1566	NYSE	J	Wed, Aug 5, 1998	7.02	7.03	6.88	6.94
1565	NYSE	J	Tue, Aug 4, 1998	7.38	7.38	7.02	7.02
1564	NYSE	J	Mon, Aug 3, 1998	7.31	7.41	7.28	7.36
1563	NYSE	J	Fri, Jul 31, 1998	7.63	7.63	7.28	7.34
1562	NYSE	J	Thu, Jul 30, 1998	7.53	7.66	7.53	7.59
1561	NYSE	J	Wed, Jul 29, 1998	7.52	7.66	7.50	7.52
1560	NYSE	J	Tue, Jul 28, 1998	7.56	7.64	7.53	7.55
1559	NYSE	J	Mon, Jul 27, 1998	7.84	7.86	7.47	7.56
1558	NYSE	J	Fri, Jul 24, 1998	7.59	7.88	7.59	7.84
1557	NYSE	J	Thu, Jul 23, 1998	7.53	7.61	7.53	7.59
1556	NYSE	J	Wed, Jul 22, 1998	7.53	7.56	7.50	7.53
1555	NYSE	J	Tue, Jul 21, 1998	7.53	7.58	7.52	7.53
1554	NYSE	J	Mon, Jul 20, 1998	7.69	7.69	7.53	7.53
1553	NYSE	J	Fri, Jul 17, 1998	7.84	7.84	7.63	7.69
1552	NYSE	J	Thu, Jul 16, 1998	7.86	7.91	7.81	7.81
1551	NYSE	J	Wed, Jul 15, 1998	7.69	7.88	7.69	7.86
1550	NYSE	J	Tue, Jul 14, 1998	7.53	7.72	7.52	7.70
1549	NYSE	J	Mon, Jul 13, 1998	7.50	7.58	7.47	7.55
1548	NYSE	J	Fri, Jul 10, 1998	7.31	7.56	7.23	7.50
1547	NYSE	J	Thu, Jul 9, 1998	7.47	7.47	7.30	7.31
1546	NYSE	J	Wed, Jul 8, 1998	7.72	7.77	7.59	7.59
1545	NYSE	J	Tue, Jul 7, 1998	7.91	7.91	7.70	7.72
1544	NYSE	J	Mon, Jul 6, 1998	8.23	8.23	7.89	7.91
1543	NYSE	J	Thu, Jul 2, 1998	8.08	8.31	8.06	8.22
1542	NYSE	J	Wed, Jul 1, 1998	8.06	8.16	8.02	8.08
1541	NYSE	J	Tue, Jun 30, 1998	7.77	8.03	7.77	8.03
1540	NYSE	J	Mon, Jun 29, 1998	7.63	7.84	7.61	7.78
1539	NYSE	J	Fri, Jun 26, 1998	7.55	7.70	7.55	7.67
1538	NYSE	J	Thu, Jun 25, 1998	7.56	7.63	7.53	7.58
1537	NYSE	J	Wed, Jun 24, 1998	7.59	7.63	7.56	7.56
1536	NYSE	J	Tue, Jun 23, 1998	7.50	7.61	7.50	7.59
1535	NYSE	J	Mon, Jun 22, 1998	7.45	7.50	7.41	7.48
1534	NYSE	J	Fri, Jun 19, 1998	7.44	7.48	7.42	7.42
1533	NYSE	J	Thu, Jun 18, 1998	7.53	7.55	7.38	7.47
1532	NYSE	J	Wed, Jun 17, 1998	7.61	7.61	7.47	7.52
1531	NYSE	J	Tue, Jun 16, 1998	7.88	7.89	7.59	7.59
1530	NYSE	J	Mon, Jun 15, 1998	7.86	8.08	7.81	8.03
1529	NYSE	J	Fri, Jun 12, 1998	7.95	8.00	7.91	8.00
1528	NYSE	J	Thu, Jun 11, 1998	8.13	8.13	8.02	8.02
1527	NYSE	J	Wed, Jun 10, 1998	8.02	8.14	8.02	8.09
1526	NYSE	J	Tue, Jun 9, 1998	8.11	8.13	8.06	8.08
1525	NYSE	J	Mon, Jun 8, 1998	8.20	8.20	8.03	8.06
1524	NYSE	J	Fri, Jun 5, 1998	8.17	8.20	8.16	8.19
1523	NYSE	J	Thu, Jun 4, 1998	8.06	8.20	8.00	8.16
1522	NYSE	J	Wed, Jun 3, 1998	8.00	8.14	8.00	8.09
1521	NYSE	J	Tue, Jun 2, 1998	8.14	8.14	7.97	7.98
1520	NYSE	J	Mon, Jun 1, 1998	8.25	8.28	8.14	8.19
1519	NYSE	J	Fri, May 29, 1998	7.91	8.09	7.91	8.03
1518	NYSE	J	Thu, May 28, 1998	7.84	7.98	7.81	7.92
1517	NYSE	J	Wed, May 27, 1998	8.00	8.00	7.75	7.91
1516	NYSE	J	Tue, May 26, 1998	7.98	8.06	7.98	7.98
1515	NYSE	J	Fri, May 22, 1998	8.00	8.02	7.97	8.00
1514	NYSE	J	Thu, May 21, 1998	8.00	8.06	8.00	8.03
1513	NYSE	J	Wed, May 20, 1998	8.16	8.17	8.09	8.11
1512	NYSE	J	Tue, May 19, 1998	8.23	8.23	8.16	8.16
1511	NYSE	J	Mon, May 18, 1998	8.25	8.25	8.13	8.17
1510	NYSE	J	Fri, May 15, 1998	8.27	8.28	8.22	8.23
1509	NYSE	J	Thu, May 14, 1998	8.30	8.30	8.25	8.27
1508	NYSE	J	Wed, May 13, 1998	8.27	8.33	8.27	8.28
1507	NYSE	J	Tue, May 12, 1998	8.31	8.39	8.30	8.30
1506	NYSE	J	Mon, May 11, 1998	8.53	8.53	8.25	8.25
1505	NYSE	J	Fri, May 8, 1998	8.45	8.55	8.44	8.53
1504	NYSE	J	Thu, May 7, 1998	8.41	8.42	8.34	8.39
1503	NYSE	J	Wed, May 6, 1998	8.44	8.48	8.41	8.47
1502	NYSE	J	Tue, May 5, 1998	8.48	8.48	8.39	8.48
1501	NYSE	J	Mon, May 4, 1998	8.36	8.48	8.31	8.44
1500	NYSE	J	Fri, May 1, 1998	8.33	8.36	8.31	8.34
1499	NYSE	J	Thu, Apr 30, 1998	8.34	8.38	8.33	8.34
1498	NYSE	J	Wed, Apr 29, 1998	8.28	8.36	8.28	8.33
1497	NYSE	J	Tue, Apr 28, 1998	8.25	8.38	8.23	8.28
1496	NYSE	J	Mon, Apr 27, 1998	8.25	8.28	8.05	8.25
1495	NYSE	J	Fri, Apr 24, 1998	8.41	8.47	8.30	8.31
1494	NYSE	J	Thu, Apr 23, 1998	8.55	8.56	8.47	8.47
1493	NYSE	J	Wed, Apr 22, 1998	8.50	8.55	8.50	8.52
1492	NYSE	J	Tue, Apr 21, 1998	8.38	8.52	8.38	8.48
1491	NYSE	J	Mon, Apr 20, 1998	8.38	8.42	8.38	8.39
1490	NYSE	J	Fri, Apr 17, 1998	8.27	8.41	8.27	8.39
1489	NYSE	J	Thu, Apr 16, 1998	8.30	8.38	8.27	8.27
1488	NYSE	J	Wed, Apr 15, 1998	8.27	8.34	8.27	8.33
1487	NYSE	J	Tue, Apr 14, 1998	8.08	8.33	8.08	8.25
1486	NYSE	J	Mon, Apr 13, 1998	8.19	8.19	8.00	8.08
1485	NYSE	J	Thu, Apr 9, 1998	8.08	8.23	8.08	8.19
1484	NYSE	J	Wed, Apr 8, 1998	8.13	8.20	7.98	8.05
1483	NYSE	J	Tue, Apr 7, 1998	8.13	8.23	8.06	8.14
1482	NYSE	J	Mon, Apr 6, 1998	8.20	8.25	8.13	8.14
1481	NYSE	J	Fri, Apr 3, 1998	8.16	8.25	8.11	8.14
1480	NYSE	J	Thu, Apr 2, 1998	8.16	8.22	8.14	8.17
1479	NYSE	J	Wed, Apr 1, 1998	8.13	8.17	8.06	8.16
1478	NYSE	J	Tue, Mar 31, 1998	7.98	8.09	7.94	8.09
1477	NYSE	J	Mon, Mar 30, 1998	8.02	8.02	7.91	7.95
1476	NYSE	J	Fri, Mar 27, 1998	7.98	8.05	7.94	8.02
1475	NYSE	J	Thu, Mar 26, 1998	7.91	7.98	7.91	7.98
1474	NYSE	J	Wed, Mar 25, 1998	8.00	8.00	7.88	7.89
1473	NYSE	J	Tue, Mar 24, 1998	7.94	8.00	7.91	8.00
1472	NYSE	J	Mon, Mar 23, 1998	7.89	7.92	7.89	7.91
1471	NYSE	J	Fri, Mar 20, 1998	7.91	7.95	7.91	7.92
1470	NYSE	J	Thu, Mar 19, 1998	7.88	7.97	7.88	7.92
1469	NYSE	J	Wed, Mar 18, 1998	7.97	7.97	7.88	7.89
1468	NYSE	J	Tue, Mar 17, 1998	7.88	7.92	7.83	7.92
1467	NYSE	J	Mon, Mar 16, 1998	7.75	7.88	7.75	7.84
1466	NYSE	J	Fri, Mar 13, 1998	7.67	7.81	7.66	7.77
1465	NYSE	J	Thu, Mar 12, 1998	7.75	7.78	7.66	7.67
1464	NYSE	J	Wed, Mar 11, 1998	7.52	7.81	7.52	7.73
1463	NYSE	J	Tue, Mar 10, 1998	7.47	7.55	7.45	7.55
1462	NYSE	J	Mon, Mar 9, 1998	7.52	7.56	7.47	7.50
1461	NYSE	J	Fri, Mar 6, 1998	7.53	7.64	7.53	7.53
1460	NYSE	J	Thu, Mar 5, 1998	7.56	7.56	7.50	7.53
1459	NYSE	J	Wed, Mar 4, 1998	7.61	7.61	7.55	7.58
1458	NYSE	J	Tue, Mar 3, 1998	7.52	7.61	7.50	7.59
1457	NYSE	J	Mon, Mar 2, 1998	7.50	7.56	7.47	7.55
1456	NYSE	J	Fri, Feb 27, 1998	7.42	7.48	7.39	7.48
1455	NYSE	J	Thu, Feb 26, 1998	7.39	7.48	7.36	7.42
1454	NYSE	J	Wed, Feb 25, 1998	7.47	7.48	7.36	7.41
1453	NYSE	J	Tue, Feb 24, 1998	7.45	7.50	7.39	7.42
1452	NYSE	J	Mon, Feb 23, 1998	7.52	7.53	7.38	7.45
1451	NYSE	J	Fri, Feb 20, 1998	7.45	7.53	7.44	7.53
1450	NYSE	J	Thu, Feb 19, 1998	7.38	7.52	7.38	7.50
1449	NYSE	J	Wed, Feb 18, 1998	7.38	7.39	7.28	7.38
1448	NYSE	J	Tue, Feb 17, 1998	7.38	7.45	7.36	7.38
1447	NYSE	J	Fri, Feb 13, 1998	7.34	7.41	7.25	7.41
1446	NYSE	J	Thu, Feb 12, 1998	7.39	7.39	7.27	7.31
1445	NYSE	J	Wed, Feb 11, 1998	7.39	7.44	7.31	7.44
1444	NYSE	J	Tue, Feb 10, 1998	7.25	7.48	7.25	7.41
1443	NYSE	J	Mon, Feb 9, 1998	7.22	7.34	7.17	7.31
1442	NYSE	J	Fri, Feb 6, 1998	7.19	7.47	7.19	7.23
1441	NYSE	J	Thu, Feb 5, 1998	7.06	7.41	7.03	7.33
1440	NYSE	J	Wed, Feb 4, 1998	6.98	7.08	6.91	7.05
1439	NYSE	J	Tue, Feb 3, 1998	6.75	7.02	6.75	7.02
1438	NYSE	J	Mon, Feb 2, 1998	6.80	6.80	6.72	6.75
1437	NYSE	J	Fri, Jan 30, 1998	6.77	6.80	6.73	6.73
1436	NYSE	J	Thu, Jan 29, 1998	6.81	6.86	6.78	6.81
1435	NYSE	J	Wed, Jan 28, 1998	6.77	6.81	6.75	6.80
1434	NYSE	J	Tue, Jan 27, 1998	6.77	6.80	6.72	6.75
1433	NYSE	J	Mon, Jan 26, 1998	6.73	6.83	6.73	6.75
1432	NYSE	J	Fri, Jan 23, 1998	6.83	6.83	6.73	6.73
1431	NYSE	J	Thu, Jan 22, 1998	6.89	6.89	6.78	6.80
1430	NYSE	J	Wed, Jan 21, 1998	6.92	6.92	6.83	6.89
1429	NYSE	J	Tue, Jan 20, 1998	6.84	6.98	6.84	6.95
1428	NYSE	J	Fri, Jan 16, 1998	6.66	6.77	6.59	6.75
1427	NYSE	J	Thu, Jan 15, 1998	6.66	6.66	6.53	6.55
1426	NYSE	J	Wed, Jan 14, 1998	6.45	6.66	6.45	6.61
1425	NYSE	J	Tue, Jan 13, 1998	6.31	6.48	6.31	6.48
1424	NYSE	J	Mon, Jan 12, 1998	6.19	6.38	6.19	6.31
1423	NYSE	J	Fri, Jan 9, 1998	6.44	6.50	6.19	6.25
1422	NYSE	J	Thu, Jan 8, 1998	6.47	6.47	6.39	6.45
1421	NYSE	J	Wed, Jan 7, 1998	6.47	6.47	6.41	6.45
1420	NYSE	J	Tue, Jan 6, 1998	6.41	6.48	6.39	6.48
1419	NYSE	J	Mon, Jan 5, 1998	6.36	6.41	6.33	6.41
1418	NYSE	J	Fri, Jan 2, 1998	6.34	6.39	6.25	6.39
1417	NYSE	J	Wed, Dec 31, 1997	6.27	6.36	6.27	6.34
1416	NYSE	J	Tue, Dec 30, 1997	6.25	6.30	6.23	6.28
1415	NYSE	J	Mon, Dec 29, 1997	6.23	6.27	6.20	6.25
1414	NYSE	J	Fri, Dec 26, 1997	6.20	6.25	6.20	6.23
1413	NYSE	J	Wed, Dec 24, 1997	6.23	6.28	6.22	6.23
1412	NYSE	J	Tue, Dec 23, 1997	6.27	6.27	6.17	6.23
1411	NYSE	J	Mon, Dec 22, 1997	6.27	6.28	6.22	6.22
1410	NYSE	J	Fri, Dec 19, 1997	6.19	6.28	6.19	6.28
1409	NYSE	J	Thu, Dec 18, 1997	6.38	6.38	6.22	6.25
1408	NYSE	J	Wed, Dec 17, 1997	6.36	6.38	6.17	6.38
1407	NYSE	J	Tue, Dec 16, 1997	6.48	6.53	6.39	6.42
1406	NYSE	J	Mon, Dec 15, 1997	6.42	6.56	6.42	6.52
1405	NYSE	J	Fri, Dec 12, 1997	6.33	6.50	6.33	6.42
1404	NYSE	J	Thu, Dec 11, 1997	6.25	6.39	6.25	6.33
1403	NYSE	J	Wed, Dec 10, 1997	6.25	6.41	6.22	6.41
1402	NYSE	J	Tue, Dec 9, 1997	6.36	6.38	6.22	6.22
1401	NYSE	J	Mon, Dec 8, 1997	6.58	6.58	6.45	6.47
1400	NYSE	J	Fri, Dec 5, 1997	6.66	6.67	6.48	6.53
1399	NYSE	J	Thu, Dec 4, 1997	6.53	6.67	6.52	6.67
1398	NYSE	J	Wed, Dec 3, 1997	6.50	6.59	6.25	6.56
1397	NYSE	J	Tue, Dec 2, 1997	6.42	6.52	6.39	6.45
1396	NYSE	J	Mon, Dec 1, 1997	6.59	6.66	6.52	6.53
1395	NYSE	J	Fri, Nov 28, 1997	6.55	6.67	6.55	6.61
1394	NYSE	J	Wed, Nov 26, 1997	6.41	6.56	6.41	6.55
1393	NYSE	J	Tue, Nov 25, 1997	6.50	6.52	6.34	6.42
1392	NYSE	J	Mon, Nov 24, 1997	6.56	6.63	6.47	6.53
1391	NYSE	J	Fri, Nov 21, 1997	6.50	6.50	6.42	6.50
1390	NYSE	J	Thu, Nov 20, 1997	6.48	6.52	6.36	6.44
1389	NYSE	J	Wed, Nov 19, 1997	6.56	6.66	6.42	6.44
1388	NYSE	J	Tue, Nov 18, 1997	6.42	6.53	6.41	6.50
1387	NYSE	J	Mon, Nov 17, 1997	6.45	6.50	6.39	6.41
1386	NYSE	J	Fri, Nov 14, 1997	6.25	6.55	6.23	6.45
1385	NYSE	J	Thu, Nov 13, 1997	6.36	6.36	6.28	6.31
1384	NYSE	J	Wed, Nov 12, 1997	6.50	6.50	6.34	6.36
1383	NYSE	J	Tue, Nov 11, 1997	6.63	6.63	6.52	6.53
1382	NYSE	J	Mon, Nov 10, 1997	6.61	6.63	6.55	6.59
1381	NYSE	J	Fri, Nov 7, 1997	6.69	6.69	6.50	6.63
1380	NYSE	J	Thu, Nov 6, 1997	6.69	6.84	6.64	6.75
1379	NYSE	J	Wed, Nov 5, 1997	6.61	6.75	6.55	6.69
1378	NYSE	J	Tue, Nov 4, 1997	6.63	6.72	6.45	6.61
1377	NYSE	J	Mon, Nov 3, 1997	6.81	6.81	6.58	6.69
1376	NYSE	J	Fri, Oct 31, 1997	6.75	6.84	6.66	6.75
1375	NYSE	J	Thu, Oct 30, 1997	6.95	6.95	6.73	6.75
1374	NYSE	J	Wed, Oct 29, 1997	6.91	7.09	6.91	6.95
1373	NYSE	J	Tue, Oct 28, 1997	6.91	6.91	6.72	6.84
1372	NYSE	J	Mon, Oct 27, 1997	7.47	7.47	6.97	6.97
1371	NYSE	J	Fri, Oct 24, 1997	7.44	7.58	7.44	7.47
1370	NYSE	J	Thu, Oct 23, 1997	7.17	7.42	7.17	7.42
1369	NYSE	J	Wed, Oct 22, 1997	7.59	7.59	7.48	7.48
1368	NYSE	J	Tue, Oct 21, 1997	7.56	7.59	7.50	7.56
1367	NYSE	J	Mon, Oct 20, 1997	7.44	7.55	7.36	7.55
1366	NYSE	J	Fri, Oct 17, 1997	7.52	7.55	7.30	7.45
1365	NYSE	J	Thu, Oct 16, 1997	7.59	7.63	7.56	7.58
1364	NYSE	J	Wed, Oct 15, 1997	7.59	7.63	7.59	7.63
1363	NYSE	J	Tue, Oct 14, 1997	7.56	7.63	7.53	7.63
1362	NYSE	J	Mon, Oct 13, 1997	7.66	7.67	7.56	7.58
1361	NYSE	J	Fri, Oct 10, 1997	7.59	7.66	7.55	7.66
1360	NYSE	J	Thu, Oct 9, 1997	7.63	7.67	7.59	7.63
1359	NYSE	J	Wed, Oct 8, 1997	7.69	7.75	7.59	7.66
1358	NYSE	J	Tue, Oct 7, 1997	7.63	7.69	7.53	7.69
1357	NYSE	J	Mon, Oct 6, 1997	7.63	7.67	7.63	7.67
1356	NYSE	J	Fri, Oct 3, 1997	7.55	7.67	7.55	7.63
1355	NYSE	J	Thu, Oct 2, 1997	7.55	7.70	7.55	7.58
1354	NYSE	J	Wed, Oct 1, 1997	7.66	7.69	7.56	7.61
1353	NYSE	J	Tue, Sep 30, 1997	7.50	7.66	7.48	7.66
1352	NYSE	J	Mon, Sep 29, 1997	7.45	7.50	7.45	7.50
1351	NYSE	J	Fri, Sep 26, 1997	7.48	7.48	7.42	7.48
1350	NYSE	J	Thu, Sep 25, 1997	7.41	7.50	7.41	7.48
1349	NYSE	J	Wed, Sep 24, 1997	7.38	7.47	7.28	7.44
1348	NYSE	J	Tue, Sep 23, 1997	7.25	7.44	7.25	7.44
1347	NYSE	J	Mon, Sep 22, 1997	7.45	7.48	7.23	7.30
1346	NYSE	J	Fri, Sep 19, 1997	7.42	7.48	7.38	7.48
1345	NYSE	J	Thu, Sep 18, 1997	7.55	7.55	7.42	7.48
1344	NYSE	J	Wed, Sep 17, 1997	7.38	7.56	7.38	7.55
1343	NYSE	J	Tue, Sep 16, 1997	7.38	7.39	7.36	7.38
1342	NYSE	J	Mon, Sep 15, 1997	7.38	7.42	7.36	7.41
1341	NYSE	J	Fri, Sep 12, 1997	7.38	7.38	7.28	7.38
1340	NYSE	J	Thu, Sep 11, 1997	7.38	7.38	7.36	7.38
1339	NYSE	J	Wed, Sep 10, 1997	7.47	7.47	7.33	7.36
1338	NYSE	J	Tue, Sep 9, 1997	7.75	7.75	7.38	7.47
1337	NYSE	J	Mon, Sep 8, 1997	7.95	7.98	7.73	7.75
1336	NYSE	J	Fri, Sep 5, 1997	8.02	8.03	7.97	8.00
1335	NYSE	J	Thu, Sep 4, 1997	7.91	8.06	7.91	8.03
1334	NYSE	J	Wed, Sep 3, 1997	8.02	8.14	8.00	8.05
1333	NYSE	J	Tue, Sep 2, 1997	8.08	8.08	7.92	8.02
1332	NYSE	J	Fri, Aug 29, 1997	8.00	8.02	7.83	8.02
1331	NYSE	J	Thu, Aug 28, 1997	8.09	8.09	7.95	8.03
1330	NYSE	J	Wed, Aug 27, 1997	7.67	7.97	7.63	7.97
1329	NYSE	J	Tue, Aug 26, 1997	7.75	7.81	7.56	7.64
1328	NYSE	J	Mon, Aug 25, 1997	7.64	7.83	7.64	7.77
1327	NYSE	J	Fri, Aug 22, 1997	7.61	7.63	7.53	7.63
1326	NYSE	J	Thu, Aug 21, 1997	7.70	7.70	7.59	7.63
1325	NYSE	J	Wed, Aug 20, 1997	7.69	7.72	7.63	7.70
1324	NYSE	J	Tue, Aug 19, 1997	7.63	7.70	7.61	7.67
1323	NYSE	J	Mon, Aug 18, 1997	7.50	7.61	7.50	7.61
1322	NYSE	J	Fri, Aug 15, 1997	7.59	7.59	7.47	7.50
1321	NYSE	J	Thu, Aug 14, 1997	7.44	7.59	7.44	7.59
1320	NYSE	J	Wed, Aug 13, 1997	7.50	7.55	7.41	7.44
1319	NYSE	J	Tue, Aug 12, 1997	7.58	7.67	7.53	7.56
1318	NYSE	J	Mon, Aug 11, 1997	7.53	7.59	7.53	7.59
1317	NYSE	J	Fri, Aug 8, 1997	7.63	7.63	7.56	7.59
1316	NYSE	J	Thu, Aug 7, 1997	7.50	7.66	7.50	7.66
1315	NYSE	J	Wed, Aug 6, 1997	7.44	7.48	7.38	7.47
1314	NYSE	J	Tue, Aug 5, 1997	7.23	7.47	7.23	7.47
1313	NYSE	J	Mon, Aug 4, 1997	7.05	7.22	7.03	7.22
1312	NYSE	J	Fri, Aug 1, 1997	7.02	7.06	6.97	7.05
1311	NYSE	J	Thu, Jul 31, 1997	7.02	7.03	6.98	7.00
1310	NYSE	J	Wed, Jul 30, 1997	7.05	7.09	6.97	7.00
1309	NYSE	J	Tue, Jul 29, 1997	7.14	7.14	7.05	7.06
1308	NYSE	J	Mon, Jul 28, 1997	7.16	7.16	7.03	7.11
1307	NYSE	J	Fri, Jul 25, 1997	7.23	7.23	7.11	7.16
1306	NYSE	J	Thu, Jul 24, 1997	7.16	7.25	7.09	7.25
1305	NYSE	J	Wed, Jul 23, 1997	7.13	7.25	7.11	7.22
1304	NYSE	J	Tue, Jul 22, 1997	7.02	7.13	7.02	7.11
1303	NYSE	J	Mon, Jul 21, 1997	7.00	7.05	6.95	7.02
1302	NYSE	J	Fri, Jul 18, 1997	6.98	7.02	6.91	7.02
1301	NYSE	J	Thu, Jul 17, 1997	6.94	7.02	6.92	7.00
1300	NYSE	J	Wed, Jul 16, 1997	6.88	7.00	6.88	6.98
1299	NYSE	J	Tue, Jul 15, 1997	6.73	6.84	6.66	6.81
1298	NYSE	J	Mon, Jul 14, 1997	6.75	6.80	6.66	6.67
1297	NYSE	J	Fri, Jul 11, 1997	6.78	6.83	6.75	6.78
1296	NYSE	J	Thu, Jul 10, 1997	6.56	6.84	6.56	6.77
1295	NYSE	J	Wed, Jul 9, 1997	6.72	6.73	6.59	6.59
1294	NYSE	J	Tue, Jul 8, 1997	6.84	6.91	6.78	6.78
1293	NYSE	J	Mon, Jul 7, 1997	6.80	6.89	6.78	6.86
1292	NYSE	J	Thu, Jul 3, 1997	6.81	6.88	6.78	6.81
1291	NYSE	J	Wed, Jul 2, 1997	6.88	6.94	6.81	6.81
1290	NYSE	J	Tue, Jul 1, 1997	6.75	6.88	6.75	6.88
1289	NYSE	J	Mon, Jun 30, 1997	6.78	6.88	6.72	6.72
1288	NYSE	J	Fri, Jun 27, 1997	6.81	6.92	6.81	6.84
1287	NYSE	J	Thu, Jun 26, 1997	6.81	6.91	6.81	6.81
1286	NYSE	J	Wed, Jun 25, 1997	6.83	6.94	6.80	6.81
1285	NYSE	J	Tue, Jun 24, 1997	6.78	6.89	6.75	6.80
1284	NYSE	J	Mon, Jun 23, 1997	6.91	6.91	6.81	6.81
1283	NYSE	J	Fri, Jun 20, 1997	6.75	6.94	6.75	6.88
1282	NYSE	J	Thu, Jun 19, 1997	6.94	6.97	6.84	6.94
1281	NYSE	J	Wed, Jun 18, 1997	6.88	6.94	6.84	6.91
1280	NYSE	J	Tue, Jun 17, 1997	6.75	6.88	6.75	6.88
1279	NYSE	J	Mon, Jun 16, 1997	6.72	6.78	6.72	6.78
1278	NYSE	J	Fri, Jun 13, 1997	6.72	6.78	6.72	6.78
1277	NYSE	J	Thu, Jun 12, 1997	6.84	6.84	6.69	6.72
1276	NYSE	J	Wed, Jun 11, 1997	6.81	6.84	6.75	6.81
1275	NYSE	J	Tue, Jun 10, 1997	6.81	6.81	6.72	6.75
1274	NYSE	J	Mon, Jun 9, 1997	6.63	6.81	6.56	6.81
1273	NYSE	J	Fri, Jun 6, 1997	6.56	6.69	6.56	6.63
1272	NYSE	J	Thu, Jun 5, 1997	6.56	6.66	6.56	6.56
1271	NYSE	J	Wed, Jun 4, 1997	6.72	6.72	6.59	6.59
1270	NYSE	J	Tue, Jun 3, 1997	6.59	6.72	6.56	6.72
1269	NYSE	J	Mon, Jun 2, 1997	6.72	6.72	6.63	6.66
1268	NYSE	J	Fri, May 30, 1997	6.56	6.72	6.56	6.72
1267	NYSE	J	Thu, May 29, 1997	6.63	6.66	6.56	6.63
1266	NYSE	J	Wed, May 28, 1997	6.56	6.63	6.56	6.59
1265	NYSE	J	Tue, May 27, 1997	6.50	6.66	6.50	6.63
1264	NYSE	J	Fri, May 23, 1997	6.53	6.56	6.47	6.56
1263	NYSE	J	Thu, May 22, 1997	6.50	6.53	6.47	6.50
1262	NYSE	J	Wed, May 21, 1997	6.50	6.56	6.44	6.50
1261	NYSE	J	Tue, May 20, 1997	6.47	6.50	6.41	6.50
1260	NYSE	J	Mon, May 19, 1997	6.41	6.47	6.38	6.44
1259	NYSE	J	Fri, May 16, 1997	6.47	6.47	6.38	6.38
1258	NYSE	J	Thu, May 15, 1997	6.44	6.50	6.41	6.44
1257	NYSE	J	Wed, May 14, 1997	6.41	6.59	6.41	6.47
1256	NYSE	J	Tue, May 13, 1997	6.41	6.44	6.38	6.41
1255	NYSE	J	Mon, May 12, 1997	6.41	6.47	6.38	6.44
1254	NYSE	J	Fri, May 9, 1997	6.38	6.44	6.38	6.38
1253	NYSE	J	Thu, May 8, 1997	6.44	6.47	6.41	6.41
1252	NYSE	J	Wed, May 7, 1997	6.47	6.53	6.41	6.50
1251	NYSE	J	Tue, May 6, 1997	6.50	6.56	6.47	6.53
1250	NYSE	J	Mon, May 5, 1997	6.41	6.50	6.34	6.50
1249	NYSE	J	Fri, May 2, 1997	6.28	6.44	6.28	6.41
1248	NYSE	J	Thu, May 1, 1997	6.34	6.38	6.28	6.31
1247	NYSE	J	Wed, Apr 30, 1997	6.22	6.38	6.19	6.38
1246	NYSE	J	Tue, Apr 29, 1997	6.13	6.22	6.00	6.19
1245	NYSE	J	Mon, Apr 28, 1997	6.00	6.06	5.97	6.06
1244	NYSE	J	Fri, Apr 25, 1997	6.00	6.09	5.97	5.97
1243	NYSE	J	Thu, Apr 24, 1997	6.16	6.16	6.03	6.06
1242	NYSE	J	Wed, Apr 23, 1997	6.25	6.25	6.13	6.16
1241	NYSE	J	Tue, Apr 22, 1997	6.19	6.31	6.19	6.25
1240	NYSE	J	Mon, Apr 21, 1997	6.16	6.19	6.13	6.19
1239	NYSE	J	Fri, Apr 18, 1997	6.16	6.22	6.13	6.19
1238	NYSE	J	Thu, Apr 17, 1997	6.09	6.19	6.03	6.09
1237	NYSE	J	Wed, Apr 16, 1997	6.09	6.22	6.09	6.13
1236	NYSE	J	Tue, Apr 15, 1997	5.81	6.09	5.81	6.09
1235	NYSE	J	Mon, Apr 14, 1997	6.06	6.06	5.84	5.84
1234	NYSE	J	Fri, Apr 11, 1997	5.94	6.09	5.88	6.03
1233	NYSE	J	Thu, Apr 10, 1997	6.03	6.06	5.94	6.00
1232	NYSE	J	Wed, Apr 9, 1997	6.03	6.16	5.97	6.09
1231	NYSE	J	Tue, Apr 8, 1997	5.97	6.13	5.88	6.06
1230	NYSE	J	Mon, Apr 7, 1997	6.06	6.06	5.97	6.03
1229	NYSE	J	Fri, Apr 4, 1997	6.06	6.13	6.03	6.03
1228	NYSE	J	Thu, Apr 3, 1997	6.06	6.09	6.06	6.06
1227	NYSE	J	Wed, Apr 2, 1997	6.06	6.09	6.06	6.06
1226	NYSE	J	Tue, Apr 1, 1997	6.13	6.13	6.03	6.06
1225	NYSE	J	Mon, Mar 31, 1997	6.03	6.19	6.00	6.13
1224	NYSE	J	Thu, Mar 27, 1997	6.09	6.19	6.00	6.03
1223	NYSE	J	Wed, Mar 26, 1997	6.00	6.09	6.00	6.06
1222	NYSE	J	Tue, Mar 25, 1997	6.22	6.28	6.00	6.00
1221	NYSE	J	Mon, Mar 24, 1997	6.19	6.25	6.03	6.22
1220	NYSE	J	Fri, Mar 21, 1997	6.34	6.38	6.23	6.25
1219	NYSE	J	Thu, Mar 20, 1997	6.41	6.41	6.25	6.34
1218	NYSE	J	Wed, Mar 19, 1997	6.28	6.38	6.22	6.38
1217	NYSE	J	Tue, Mar 18, 1997	6.38	6.44	6.28	6.31
1216	NYSE	J	Mon, Mar 17, 1997	6.22	6.38	6.16	6.38
1215	NYSE	J	Fri, Mar 14, 1997	6.44	6.44	6.19	6.28
1214	NYSE	J	Thu, Mar 13, 1997	6.38	6.44	6.38	6.44
1213	NYSE	J	Wed, Mar 12, 1997	6.47	6.47	6.38	6.44
1212	NYSE	J	Tue, Mar 11, 1997	6.47	6.47	6.34	6.47
1211	NYSE	J	Mon, Mar 10, 1997	6.47	6.47	6.41	6.47
1210	NYSE	J	Fri, Mar 7, 1997	6.41	6.59	6.41	6.47
1209	NYSE	J	Thu, Mar 6, 1997	6.44	6.47	6.34	6.34
1208	NYSE	J	Wed, Mar 5, 1997	6.56	6.66	6.41	6.44
1207	NYSE	J	Tue, Mar 4, 1997	6.44	6.59	6.41	6.50
1206	NYSE	J	Mon, Mar 3, 1997	6.44	6.44	6.38	6.44
1205	NYSE	J	Fri, Feb 28, 1997	6.53	6.53	6.34	6.44
1204	NYSE	J	Thu, Feb 27, 1997	6.69	6.75	6.59	6.59
1203	NYSE	J	Wed, Feb 26, 1997	6.66	6.75	6.66	6.72
1202	NYSE	J	Tue, Feb 25, 1997	6.75	6.84	6.69	6.69
1201	NYSE	J	Mon, Feb 24, 1997	6.72	6.91	6.72	6.81
1200	NYSE	J	Fri, Feb 21, 1997	6.81	6.84	6.75	6.84
1199	NYSE	J	Thu, Feb 20, 1997	6.88	6.88	6.75	6.84
1198	NYSE	J	Wed, Feb 19, 1997	6.97	6.97	6.84	6.91
1197	NYSE	J	Tue, Feb 18, 1997	7.00	7.03	6.94	7.03
1196	NYSE	J	Fri, Feb 14, 1997	6.91	7.00	6.91	7.00
1195	NYSE	J	Thu, Feb 13, 1997	6.88	6.97	6.88	6.91
1194	NYSE	J	Wed, Feb 12, 1997	7.09	7.09	6.88	7.00
1193	NYSE	J	Tue, Feb 11, 1997	6.91	7.13	6.88	7.06
1192	NYSE	J	Mon, Feb 10, 1997	6.91	6.97	6.75	6.97
1191	NYSE	J	Fri, Feb 7, 1997	6.91	6.91	6.81	6.91
1190	NYSE	J	Thu, Feb 6, 1997	6.88	6.91	6.81	6.91
1189	NYSE	J	Wed, Feb 5, 1997	6.91	6.94	6.84	6.94
1188	NYSE	J	Tue, Feb 4, 1997	6.84	6.91	6.78	6.88
1187	NYSE	J	Mon, Feb 3, 1997	6.91	6.94	6.78	6.91
1186	NYSE	J	Fri, Jan 31, 1997	6.94	7.00	6.91	6.94
1185	NYSE	J	Thu, Jan 30, 1997	6.75	6.88	6.75	6.88
1184	NYSE	J	Wed, Jan 29, 1997	6.66	6.88	6.66	6.84
1183	NYSE	J	Tue, Jan 28, 1997	6.63	6.72	6.59	6.72
1182	NYSE	J	Mon, Jan 27, 1997	6.56	6.66	6.56	6.63
1181	NYSE	J	Fri, Jan 24, 1997	6.56	6.59	6.44	6.56
1180	NYSE	J	Thu, Jan 23, 1997	6.63	6.66	6.53	6.63
1179	NYSE	J	Wed, Jan 22, 1997	6.66	6.66	6.50	6.59
1178	NYSE	J	Tue, Jan 21, 1997	6.59	6.66	6.53	6.66
1177	NYSE	J	Mon, Jan 20, 1997	6.50	6.63	6.47	6.56
1176	NYSE	J	Fri, Jan 17, 1997	6.47	6.56	6.41	6.56
1175	NYSE	J	Thu, Jan 16, 1997	6.28	6.50	6.28	6.47
1174	NYSE	J	Wed, Jan 15, 1997	6.25	6.31	6.19	6.31
1173	NYSE	J	Tue, Jan 14, 1997	6.06	6.25	6.03	6.22
1172	NYSE	J	Mon, Jan 13, 1997	5.97	6.06	5.97	6.06
1171	NYSE	J	Fri, Jan 10, 1997	6.09	6.22	6.06	6.13
1170	NYSE	J	Thu, Jan 9, 1997	6.28	6.28	6.19	6.22
1169	NYSE	J	Wed, Jan 8, 1997	6.22	6.34	6.22	6.31
1168	NYSE	J	Tue, Jan 7, 1997	6.31	6.31	6.25	6.25
1167	NYSE	J	Mon, Jan 6, 1997	6.63	6.63	6.31	6.31
1166	NYSE	J	Fri, Jan 3, 1997	6.06	6.22	6.06	6.22
1165	NYSE	J	Thu, Jan 2, 1997	5.88	6.03	5.88	6.03
1164	NYSE	J	Tue, Dec 31, 1996	5.91	5.91	5.84	5.91
1163	NYSE	J	Mon, Dec 30, 1996	5.78	5.84	5.75	5.81
1162	NYSE	J	Fri, Dec 27, 1996	5.78	5.84	5.78	5.81
1161	NYSE	J	Thu, Dec 26, 1996	5.78	5.84	5.78	5.81
1160	NYSE	J	Tue, Dec 24, 1996	5.72	5.81	5.69	5.81
1159	NYSE	J	Mon, Dec 23, 1996	5.69	5.81	5.69	5.75
1158	NYSE	J	Fri, Dec 20, 1996	5.69	5.72	5.69	5.72
1157	NYSE	J	Thu, Dec 19, 1996	5.66	5.75	5.66	5.69
1156	NYSE	J	Wed, Dec 18, 1996	6.00	6.03	5.78	5.78
1155	NYSE	J	Tue, Dec 17, 1996	5.97	6.00	5.94	5.97
1154	NYSE	J	Mon, Dec 16, 1996	5.97	6.00	5.91	5.91
1153	NYSE	J	Fri, Dec 13, 1996	6.03	6.03	5.97	6.00
1152	NYSE	J	Thu, Dec 12, 1996	6.06	6.13	5.97	6.03
1151	NYSE	J	Wed, Dec 11, 1996	6.00	6.13	5.97	6.13
1150	NYSE	J	Tue, Dec 10, 1996	5.97	6.06	5.97	6.00
1149	NYSE	J	Mon, Dec 9, 1996	6.03	6.09	6.00	6.03
1148	NYSE	J	Fri, Dec 6, 1996	5.94	6.09	5.88	6.03
1147	NYSE	J	Thu, Dec 5, 1996	5.97	6.09	5.97	6.00
1146	NYSE	J	Wed, Dec 4, 1996	5.97	6.00	5.91	5.97
1145	NYSE	J	Tue, Dec 3, 1996	6.03	6.03	5.94	5.94
1144	NYSE	J	Mon, Dec 2, 1996	6.06	6.06	5.97	6.00
1143	NYSE	J	Fri, Nov 29, 1996	6.06	6.06	5.97	6.03
1142	NYSE	J	Wed, Nov 27, 1996	6.16	6.22	6.03	6.06
1141	NYSE	J	Tue, Nov 26, 1996	6.16	6.25	6.16	6.16
1140	NYSE	J	Mon, Nov 25, 1996	5.97	6.19	5.97	6.16
1139	NYSE	J	Fri, Nov 22, 1996	5.81	5.97	5.78	5.94
1138	NYSE	J	Thu, Nov 21, 1996	5.81	5.88	5.78	5.84
1137	NYSE	J	Wed, Nov 20, 1996	5.78	5.81	5.75	5.81
1136	NYSE	J	Tue, Nov 19, 1996	5.69	5.78	5.69	5.78
1135	NYSE	J	Mon, Nov 18, 1996	5.69	5.75	5.69	5.72
1134	NYSE	J	Fri, Nov 15, 1996	5.63	5.75	5.63	5.75
1133	NYSE	J	Thu, Nov 14, 1996	5.59	5.69	5.56	5.66
1132	NYSE	J	Wed, Nov 13, 1996	5.50	5.63	5.50	5.59
1131	NYSE	J	Tue, Nov 12, 1996	5.34	5.53	5.34	5.53
1130	NYSE	J	Mon, Nov 11, 1996	5.34	5.41	5.31	5.34
1129	NYSE	J	Fri, Nov 8, 1996	5.41	5.41	5.31	5.34
1128	NYSE	J	Thu, Nov 7, 1996	5.38	5.41	5.34	5.41
1127	NYSE	J	Wed, Nov 6, 1996	5.50	5.50	5.41	5.44
1126	NYSE	J	Tue, Nov 5, 1996	5.50	5.53	5.41	5.50
1125	NYSE	J	Mon, Nov 4, 1996	5.50	5.56	5.50	5.50
1124	NYSE	J	Fri, Nov 1, 1996	5.53	5.59	5.47	5.56
1123	NYSE	J	Thu, Oct 31, 1996	5.53	5.59	5.50	5.53
1122	NYSE	J	Wed, Oct 30, 1996	5.56	5.63	5.50	5.50
1121	NYSE	J	Tue, Oct 29, 1996	5.59	5.63	5.56	5.59
1120	NYSE	J	Mon, Oct 28, 1996	5.56	5.59	5.50	5.59
1119	NYSE	J	Fri, Oct 25, 1996	5.59	5.59	5.50	5.53
1118	NYSE	J	Thu, Oct 24, 1996	5.69	5.69	5.59	5.63
1117	NYSE	J	Wed, Oct 23, 1996	5.69	5.69	5.59	5.63
1116	NYSE	J	Tue, Oct 22, 1996	5.63	5.69	5.53	5.66
1115	NYSE	J	Mon, Oct 21, 1996	5.59	5.69	5.59	5.69
1114	NYSE	J	Fri, Oct 18, 1996	5.75	5.75	5.66	5.66
1113	NYSE	J	Thu, Oct 17, 1996	5.78	5.78	5.66	5.75
1112	NYSE	J	Wed, Oct 16, 1996	5.75	5.81	5.69	5.75
1111	NYSE	J	Tue, Oct 15, 1996	5.72	5.78	5.69	5.72
1110	NYSE	J	Mon, Oct 14, 1996	5.78	5.78	5.75	5.78
1109	NYSE	J	Fri, Oct 11, 1996	5.75	5.78	5.75	5.78
1108	NYSE	J	Thu, Oct 10, 1996	5.81	5.84	5.69	5.75
1107	NYSE	J	Wed, Oct 9, 1996	5.75	5.81	5.75	5.81
1106	NYSE	J	Tue, Oct 8, 1996	5.69	5.78	5.63	5.75
1105	NYSE	J	Mon, Oct 7, 1996	5.81	5.88	5.66	5.72
1104	NYSE	J	Fri, Oct 4, 1996	5.63	5.81	5.63	5.81
1103	NYSE	J	Thu, Oct 3, 1996	5.59	5.72	5.56	5.63
1102	NYSE	J	Wed, Oct 2, 1996	5.69	5.69	5.56	5.66
1101	NYSE	J	Tue, Oct 1, 1996	5.59	5.66	5.56	5.63
1100	NYSE	J	Mon, Sep 30, 1996	5.66	5.69	5.56	5.63
1099	NYSE	J	Fri, Sep 27, 1996	5.69	5.69	5.66	5.66
1098	NYSE	J	Thu, Sep 26, 1996	5.63	5.72	5.59	5.63
1097	NYSE	J	Wed, Sep 25, 1996	5.69	5.78	5.53	5.63
1096	NYSE	J	Tue, Sep 24, 1996	5.63	5.81	5.63	5.75
1095	NYSE	J	Mon, Sep 23, 1996	5.75	5.75	5.59	5.59
1094	NYSE	J	Fri, Sep 20, 1996	5.56	5.78	5.56	5.78
1093	NYSE	J	Thu, Sep 19, 1996	5.63	5.69	5.50	5.59
1092	NYSE	J	Wed, Sep 18, 1996	5.59	5.66	5.53	5.63
1091	NYSE	J	Tue, Sep 17, 1996	5.78	5.78	5.53	5.59
1090	NYSE	J	Mon, Sep 16, 1996	5.91	5.94	5.72	5.78
1089	NYSE	J	Fri, Sep 13, 1996	5.94	6.00	5.75	5.84
1088	NYSE	J	Thu, Sep 12, 1996	6.06	6.06	5.97	6.00
1087	NYSE	J	Wed, Sep 11, 1996	6.03	6.09	5.94	6.03
1086	NYSE	J	Tue, Sep 10, 1996	6.09	6.09	6.00	6.03
1085	NYSE	J	Mon, Sep 9, 1996	5.97	6.16	5.97	6.09
1084	NYSE	J	Fri, Sep 6, 1996	5.81	6.00	5.75	5.94
1083	NYSE	J	Thu, Sep 5, 1996	5.63	5.81	5.63	5.78
1082	NYSE	J	Wed, Sep 4, 1996	5.72	5.75	5.66	5.69
1081	NYSE	J	Tue, Sep 3, 1996	5.75	5.75	5.63	5.69
1080	NYSE	J	Fri, Aug 30, 1996	5.66	5.84	5.66	5.84
1079	NYSE	J	Thu, Aug 29, 1996	5.63	5.66	5.59	5.66
1078	NYSE	J	Wed, Aug 28, 1996	5.63	5.72	5.53	5.63
1077	NYSE	J	Tue, Aug 27, 1996	5.53	5.66	5.44	5.63
1076	NYSE	J	Mon, Aug 26, 1996	5.47	5.53	5.41	5.53
1075	NYSE	J	Fri, Aug 23, 1996	5.44	5.53	5.41	5.47
1074	NYSE	J	Thu, Aug 22, 1996	5.47	5.53	5.41	5.44
1073	NYSE	J	Wed, Aug 21, 1996	5.38	5.44	5.34	5.41
1072	NYSE	J	Tue, Aug 20, 1996	5.34	5.47	5.34	5.44
1071	NYSE	J	Mon, Aug 19, 1996	5.31	5.38	5.28	5.38
1070	NYSE	J	Fri, Aug 16, 1996	5.34	5.44	5.25	5.34
1069	NYSE	J	Thu, Aug 15, 1996	5.19	5.38	5.13	5.34
1068	NYSE	J	Wed, Aug 14, 1996	5.13	5.19	5.09	5.19
1067	NYSE	J	Tue, Aug 13, 1996	5.13	5.13	5.03	5.13
1066	NYSE	J	Mon, Aug 12, 1996	5.19	5.22	5.09	5.19
1065	NYSE	J	Fri, Aug 9, 1996	5.16	5.25	5.13	5.16
1064	NYSE	J	Thu, Aug 8, 1996	5.16	5.19	5.06	5.16
1063	NYSE	J	Wed, Aug 7, 1996	5.19	5.22	5.13	5.16
1062	NYSE	J	Tue, Aug 6, 1996	5.19	5.28	5.06	5.16
1061	NYSE	J	Mon, Aug 5, 1996	5.09	5.25	5.09	5.25
1060	NYSE	J	Fri, Aug 2, 1996	5.09	5.19	4.97	5.06
1059	NYSE	J	Thu, Aug 1, 1996	5.00	5.09	5.00	5.06
1058	NYSE	J	Wed, Jul 31, 1996	5.03	5.16	5.03	5.03
1057	NYSE	J	Tue, Jul 30, 1996	5.06	5.06	4.97	5.06
1056	NYSE	J	Mon, Jul 29, 1996	4.91	5.06	4.91	5.00
1055	NYSE	J	Fri, Jul 26, 1996	5.00	5.06	4.94	4.94
1054	NYSE	J	Thu, Jul 25, 1996	5.22	5.25	4.94	5.00
1053	NYSE	J	Wed, Jul 24, 1996	5.31	5.31	5.19	5.25
1052	NYSE	J	Tue, Jul 23, 1996	5.44	5.44	5.31	5.38
1051	NYSE	J	Mon, Jul 22, 1996	5.50	5.50	5.42	5.44
1050	NYSE	J	Fri, Jul 19, 1996	5.53	5.56	5.44	5.50
1049	NYSE	J	Thu, Jul 18, 1996	5.63	5.66	5.50	5.50
1048	NYSE	J	Wed, Jul 17, 1996	5.63	5.69	5.63	5.63
1047	NYSE	J	Tue, Jul 16, 1996	5.50	5.63	5.44	5.59
1046	NYSE	J	Mon, Jul 15, 1996	5.75	5.78	5.50	5.50
1045	NYSE	J	Fri, Jul 12, 1996	6.44	6.47	6.31	6.34
1044	NYSE	J	Thu, Jul 11, 1996	6.56	6.56	6.44	6.44
1043	NYSE	J	Wed, Jul 10, 1996	6.66	6.66	6.41	6.53
1042	NYSE	J	Tue, Jul 9, 1996	6.63	6.72	6.63	6.69
1041	NYSE	J	Mon, Jul 8, 1996	6.69	6.72	6.63	6.66
1040	NYSE	J	Fri, Jul 5, 1996	6.56	6.75	6.56	6.75
1039	NYSE	J	Wed, Jul 3, 1996	6.75	6.81	6.66	6.69
1038	NYSE	J	Tue, Jul 2, 1996	6.84	6.84	6.75	6.75
1037	NYSE	J	Mon, Jul 1, 1996	6.66	6.84	6.63	6.78
1036	NYSE	J	Fri, Jun 28, 1996	6.84	6.88	6.59	6.59
1035	NYSE	J	Thu, Jun 27, 1996	6.81	6.84	6.72	6.78
1034	NYSE	J	Wed, Jun 26, 1996	6.97	6.97	6.84	6.88
1033	NYSE	J	Tue, Jun 25, 1996	6.88	6.97	6.88	6.94
1032	NYSE	J	Mon, Jun 24, 1996	6.94	6.94	6.78	6.91
1031	NYSE	J	Fri, Jun 21, 1996	6.97	6.97	6.91	6.94
1030	NYSE	J	Thu, Jun 20, 1996	6.94	6.97	6.88	6.94
1029	NYSE	J	Wed, Jun 19, 1996	6.94	7.06	6.94	6.94
1028	NYSE	J	Tue, Jun 18, 1996	6.94	6.97	6.91	6.94
1027	NYSE	J	Mon, Jun 17, 1996	6.91	7.00	6.84	6.97
1026	NYSE	J	Fri, Jun 14, 1996	6.78	6.91	6.75	6.91
1025	NYSE	J	Thu, Jun 13, 1996	6.81	6.84	6.75	6.81
1024	NYSE	J	Wed, Jun 12, 1996	6.88	6.91	6.78	6.88
1023	NYSE	J	Tue, Jun 11, 1996	6.69	6.88	6.69	6.75
1022	NYSE	J	Mon, Jun 10, 1996	6.78	6.78	6.69	6.69
1021	NYSE	J	Fri, Jun 7, 1996	6.63	6.78	6.56	6.78
1020	NYSE	J	Thu, Jun 6, 1996	6.69	6.69	6.59	6.59
1019	NYSE	J	Wed, Jun 5, 1996	6.78	6.78	6.66	6.69
1018	NYSE	J	Tue, Jun 4, 1996	6.72	6.81	6.72	6.81
1017	NYSE	J	Mon, Jun 3, 1996	6.69	6.75	6.66	6.72
1016	NYSE	J	Fri, May 31, 1996	6.66	6.81	6.63	6.72
1015	NYSE	J	Thu, May 30, 1996	6.66	6.69	6.56	6.69
1014	NYSE	J	Wed, May 29, 1996	6.78	6.78	6.66	6.72
1013	NYSE	J	Tue, May 28, 1996	6.75	6.78	6.69	6.75
1012	NYSE	J	Fri, May 24, 1996	6.78	6.81	6.72	6.75
1011	NYSE	J	Thu, May 23, 1996	6.72	6.78	6.69	6.75
1010	NYSE	J	Wed, May 22, 1996	6.72	6.78	6.72	6.78
1009	NYSE	J	Tue, May 21, 1996	6.88	6.88	6.78	6.78
1008	NYSE	J	Mon, May 20, 1996	6.91	6.97	6.84	6.94
1007	NYSE	J	Fri, May 17, 1996	6.84	6.91	6.81	6.91
1006	NYSE	J	Thu, May 16, 1996	6.88	6.91	6.81	6.84
1005	NYSE	J	Wed, May 15, 1996	6.88	6.94	6.88	6.94
1004	NYSE	J	Tue, May 14, 1996	6.91	6.91	6.81	6.84
1003	NYSE	J	Mon, May 13, 1996	6.88	6.88	6.84	6.84
1002	NYSE	J	Fri, May 10, 1996	6.75	6.88	6.72	6.84
1001	NYSE	J	Thu, May 9, 1996	6.56	6.91	6.56	6.81
1000	NYSE	J	Wed, May 8, 1996	6.66	6.66	6.47	6.59
999	NYSE	J	Tue, May 7, 1996	6.59	6.63	6.56	6.63
998	NYSE	J	Mon, May 6, 1996	6.69	6.69	6.53	6.56
997	NYSE	J	Fri, May 3, 1996	6.66	6.72	6.59	6.66
996	NYSE	J	Thu, May 2, 1996	6.75	6.75	6.63	6.72
995	NYSE	J	Wed, May 1, 1996	6.75	6.84	6.75	6.81
994	NYSE	J	Tue, Apr 30, 1996	6.94	6.97	6.91	6.94
993	NYSE	J	Mon, Apr 29, 1996	7.00	7.00	6.97	7.00
992	NYSE	J	Fri, Apr 26, 1996	7.00	7.00	6.97	6.97
991	NYSE	J	Thu, Apr 25, 1996	7.00	7.00	6.97	7.00
990	NYSE	J	Wed, Apr 24, 1996	6.88	7.00	6.88	7.00
989	NYSE	J	Tue, Apr 23, 1996	6.97	6.97	6.84	6.88
988	NYSE	J	Mon, Apr 22, 1996	6.97	7.00	6.91	6.94
987	NYSE	J	Fri, Apr 19, 1996	6.97	7.03	6.88	6.91
986	NYSE	J	Thu, Apr 18, 1996	6.94	6.94	6.91	6.94
985	NYSE	J	Wed, Apr 17, 1996	6.97	6.97	6.91	6.94
984	NYSE	J	Tue, Apr 16, 1996	7.00	7.06	6.94	7.00
983	NYSE	J	Mon, Apr 15, 1996	6.63	6.75	6.63	6.72
982	NYSE	J	Fri, Apr 12, 1996	6.56	6.63	6.41	6.59
981	NYSE	J	Thu, Apr 11, 1996	6.66	6.66	6.50	6.56
980	NYSE	J	Wed, Apr 10, 1996	6.81	6.81	6.59	6.66
979	NYSE	J	Tue, Apr 9, 1996	6.75	6.84	6.63	6.81
978	NYSE	J	Mon, Apr 8, 1996	6.75	6.81	6.69	6.75
977	NYSE	J	Thu, Apr 4, 1996	6.91	6.97	6.88	6.88
976	NYSE	J	Wed, Apr 3, 1996	7.00	7.06	6.88	6.91
975	NYSE	J	Tue, Apr 2, 1996	7.00	7.06	6.94	7.03
974	NYSE	J	Mon, Apr 1, 1996	7.06	7.09	6.94	6.97
973	NYSE	J	Fri, Mar 29, 1996	6.97	7.09	6.94	7.06
972	NYSE	J	Thu, Mar 28, 1996	7.00	7.03	6.88	6.91
971	NYSE	J	Wed, Mar 27, 1996	6.97	7.00	6.94	7.00
970	NYSE	J	Tue, Mar 26, 1996	6.81	7.00	6.78	7.00
969	NYSE	J	Mon, Mar 25, 1996	6.88	6.88	6.78	6.81
968	NYSE	J	Fri, Mar 22, 1996	6.81	6.88	6.81	6.88
967	NYSE	J	Thu, Mar 21, 1996	7.09	7.19	6.91	6.94
966	NYSE	J	Wed, Mar 20, 1996	7.03	7.06	6.91	7.06
965	NYSE	J	Tue, Mar 19, 1996	7.03	7.06	6.94	7.03
964	NYSE	J	Mon, Mar 18, 1996	7.09	7.09	6.91	7.06
963	NYSE	J	Fri, Mar 15, 1996	6.94	7.09	6.94	7.09
962	NYSE	J	Thu, Mar 14, 1996	6.84	6.97	6.84	6.94
961	NYSE	J	Wed, Mar 13, 1996	6.81	6.94	6.78	6.88
960	NYSE	J	Tue, Mar 12, 1996	6.81	6.88	6.78	6.81
959	NYSE	J	Mon, Mar 11, 1996	6.75	6.78	6.72	6.78
958	NYSE	J	Fri, Mar 8, 1996	6.91	7.06	6.84	6.91
957	NYSE	J	Thu, Mar 7, 1996	7.16	7.16	7.06	7.09
956	NYSE	J	Wed, Mar 6, 1996	7.16	7.16	7.09	7.16
955	NYSE	J	Tue, Mar 5, 1996	7.13	7.19	7.06	7.16
954	NYSE	J	Mon, Mar 4, 1996	7.13	7.22	7.00	7.19
953	NYSE	J	Fri, Mar 1, 1996	7.13	7.16	7.09	7.13
952	NYSE	J	Thu, Feb 29, 1996	7.22	7.22	7.03	7.13
951	NYSE	J	Wed, Feb 28, 1996	7.22	7.28	7.16	7.19
950	NYSE	J	Tue, Feb 27, 1996	7.28	7.34	7.19	7.25
949	NYSE	J	Mon, Feb 26, 1996	7.25	7.31	7.22	7.31
948	NYSE	J	Fri, Feb 23, 1996	7.09	7.25	7.03	7.25
947	NYSE	J	Thu, Feb 22, 1996	7.00	7.19	7.00	7.19
946	NYSE	J	Wed, Feb 21, 1996	6.94	7.03	6.91	7.00
945	NYSE	J	Tue, Feb 20, 1996	6.91	7.00	6.88	7.00
944	NYSE	J	Fri, Feb 16, 1996	7.06	7.13	7.00	7.03
943	NYSE	J	Thu, Feb 15, 1996	7.09	7.22	7.00	7.09
942	NYSE	J	Wed, Feb 14, 1996	7.13	7.13	7.00	7.09
941	NYSE	J	Tue, Feb 13, 1996	7.03	7.16	7.03	7.09
940	NYSE	J	Mon, Feb 12, 1996	6.88	7.00	6.81	7.00
939	NYSE	J	Fri, Feb 9, 1996	6.91	7.03	6.84	6.88
938	NYSE	J	Thu, Feb 8, 1996	6.72	6.88	6.72	6.88
937	NYSE	J	Wed, Feb 7, 1996	6.69	6.75	6.63	6.72
936	NYSE	J	Tue, Feb 6, 1996	6.72	6.81	6.63	6.69
935	NYSE	J	Mon, Feb 5, 1996	6.88	6.88	6.56	6.75
934	NYSE	J	Fri, Feb 2, 1996	6.91	7.00	6.88	6.94
933	NYSE	J	Thu, Feb 1, 1996	6.78	6.97	6.78	6.94
932	NYSE	J	Wed, Jan 31, 1996	6.69	6.81	6.63	6.81
931	NYSE	J	Tue, Jan 30, 1996	6.50	6.69	6.47	6.69
930	NYSE	J	Mon, Jan 29, 1996	6.44	6.44	6.38	6.44
929	NYSE	J	Fri, Jan 26, 1996	6.50	6.50	6.44	6.50
928	NYSE	J	Thu, Jan 25, 1996	6.41	6.50	6.38	6.50
927	NYSE	J	Wed, Jan 24, 1996	6.31	6.47	6.31	6.44
926	NYSE	J	Tue, Jan 23, 1996	6.34	6.34	6.25	6.31
925	NYSE	J	Mon, Jan 22, 1996	6.34	6.34	6.25	6.34
924	NYSE	J	Fri, Jan 19, 1996	6.28	6.28	6.19	6.28
923	NYSE	J	Thu, Jan 18, 1996	6.34	6.34	6.25	6.28
922	NYSE	J	Wed, Jan 17, 1996	6.31	6.34	6.28	6.34
921	NYSE	J	Tue, Jan 16, 1996	6.50	6.56	6.31	6.31
920	NYSE	J	Mon, Jan 15, 1996	6.31	6.38	6.25	6.28
919	NYSE	J	Fri, Jan 12, 1996	6.38	6.38	6.25	6.28
918	NYSE	J	Thu, Jan 11, 1996	6.31	6.38	6.28	6.38
917	NYSE	J	Wed, Jan 10, 1996	6.38	6.41	6.28	6.31
916	NYSE	J	Tue, Jan 9, 1996	6.47	6.53	6.41	6.41
915	NYSE	J	Mon, Jan 8, 1996	6.47	6.47	6.38	6.44
914	NYSE	J	Fri, Jan 5, 1996	6.41	6.56	6.31	6.47
913	NYSE	J	Thu, Jan 4, 1996	6.44	6.44	6.25	6.34
912	NYSE	J	Wed, Jan 3, 1996	6.47	6.56	6.44	6.44
911	NYSE	J	Tue, Jan 2, 1996	6.41	6.56	6.28	6.47
910	NYSE	J	Fri, Dec 29, 1995	6.25	6.28	6.16	6.25
909	NYSE	J	Thu, Dec 28, 1995	5.91	6.22	5.91	6.16
908	NYSE	J	Wed, Dec 27, 1995	5.88	5.97	5.84	5.94
907	NYSE	J	Tue, Dec 26, 1995	5.94	5.97	5.88	5.88
906	NYSE	J	Fri, Dec 22, 1995	6.00	6.00	5.94	6.00
905	NYSE	J	Thu, Dec 21, 1995	6.00	6.13	5.97	6.00
904	NYSE	J	Wed, Dec 20, 1995	6.09	6.16	6.03	6.03
903	NYSE	J	Tue, Dec 19, 1995	6.13	6.16	6.06	6.16
902	NYSE	J	Mon, Dec 18, 1995	6.13	6.19	6.09	6.16
901	NYSE	J	Fri, Dec 15, 1995	6.25	6.25	6.13	6.13
900	NYSE	J	Thu, Dec 14, 1995	6.25	6.25	6.19	6.25
899	NYSE	J	Wed, Dec 13, 1995	6.19	6.28	6.19	6.22
898	NYSE	J	Tue, Dec 12, 1995	6.22	6.25	6.19	6.19
897	NYSE	J	Mon, Dec 11, 1995	6.19	6.25	6.19	6.22
896	NYSE	J	Fri, Dec 8, 1995	6.19	6.28	6.19	6.25
895	NYSE	J	Thu, Dec 7, 1995	6.25	6.25	6.09	6.19
894	NYSE	J	Wed, Dec 6, 1995	6.25	6.28	6.19	6.19
893	NYSE	J	Tue, Dec 5, 1995	6.25	6.34	6.19	6.28
892	NYSE	J	Mon, Dec 4, 1995	6.13	6.25	6.13	6.25
891	NYSE	J	Fri, Dec 1, 1995	6.00	6.13	5.97	6.13
890	NYSE	J	Thu, Nov 30, 1995	6.00	6.13	5.94	6.03
889	NYSE	J	Wed, Nov 29, 1995	5.94	5.97	5.88	5.94
888	NYSE	J	Tue, Nov 28, 1995	5.88	6.00	5.88	5.94
887	NYSE	J	Mon, Nov 27, 1995	5.81	5.88	5.78	5.88
886	NYSE	J	Fri, Nov 24, 1995	5.84	5.84	5.75	5.81
885	NYSE	J	Wed, Nov 22, 1995	5.81	5.88	5.75	5.84
884	NYSE	J	Tue, Nov 21, 1995	5.84	5.88	5.78	5.78
883	NYSE	J	Mon, Nov 20, 1995	5.84	5.88	5.75	5.81
882	NYSE	J	Fri, Nov 17, 1995	5.88	5.91	5.81	5.84
881	NYSE	J	Thu, Nov 16, 1995	5.88	5.97	5.88	5.91
880	NYSE	J	Wed, Nov 15, 1995	5.84	5.91	5.81	5.88
879	NYSE	J	Tue, Nov 14, 1995	5.97	6.00	5.84	5.84
878	NYSE	J	Mon, Nov 13, 1995	5.91	6.00	5.91	6.00
877	NYSE	J	Fri, Nov 10, 1995	5.84	5.97	5.84	5.94
876	NYSE	J	Thu, Nov 9, 1995	5.88	5.91	5.84	5.88
875	NYSE	J	Wed, Nov 8, 1995	5.88	5.88	5.81	5.84
874	NYSE	J	Tue, Nov 7, 1995	5.75	5.84	5.75	5.84
873	NYSE	J	Mon, Nov 6, 1995	5.69	5.81	5.66	5.75
872	NYSE	J	Fri, Nov 3, 1995	5.56	5.66	5.56	5.59
871	NYSE	J	Thu, Nov 2, 1995	5.56	5.63	5.56	5.59
870	NYSE	J	Wed, Nov 1, 1995	5.53	5.56	5.53	5.56
869	NYSE	J	Tue, Oct 31, 1995	5.53	5.56	5.47	5.47
868	NYSE	J	Mon, Oct 30, 1995	5.50	5.59	5.38	5.53
867	NYSE	J	Fri, Oct 27, 1995	5.63	5.63	5.53	5.56
866	NYSE	J	Thu, Oct 26, 1995	5.81	5.84	5.50	5.56
865	NYSE	J	Wed, Oct 25, 1995	5.78	5.88	5.75	5.81
864	NYSE	J	Tue, Oct 24, 1995	5.78	5.78	5.69	5.75
863	NYSE	J	Mon, Oct 23, 1995	5.91	5.91	5.75	5.78
862	NYSE	J	Fri, Oct 20, 1995	5.91	5.94	5.88	5.94
861	NYSE	J	Thu, Oct 19, 1995	5.94	5.94	5.91	5.91
860	NYSE	J	Wed, Oct 18, 1995	6.00	6.00	5.91	5.94
859	NYSE	J	Tue, Oct 17, 1995	5.97	6.00	5.91	5.97
858	NYSE	J	Mon, Oct 16, 1995	5.91	5.97	5.91	5.94
857	NYSE	J	Fri, Oct 13, 1995	5.88	5.97	5.88	5.94
856	NYSE	J	Thu, Oct 12, 1995	5.84	5.88	5.81	5.84
855	NYSE	J	Wed, Oct 11, 1995	5.88	5.88	5.72	5.84
854	NYSE	J	Tue, Oct 10, 1995	5.88	5.88	5.72	5.81
853	NYSE	J	Mon, Oct 9, 1995	5.88	5.91	5.78	5.91
852	NYSE	J	Fri, Oct 6, 1995	6.06	6.06	5.81	5.91
851	NYSE	J	Thu, Oct 5, 1995	5.88	6.03	5.88	6.00
850	NYSE	J	Wed, Oct 4, 1995	5.81	5.91	5.78	5.88
849	NYSE	J	Tue, Oct 3, 1995	6.00	6.00	5.75	5.81
848	NYSE	J	Mon, Oct 2, 1995	6.19	6.19	6.00	6.03
847	NYSE	J	Fri, Sep 29, 1995	6.03	6.22	5.94	6.22
846	NYSE	J	Thu, Sep 28, 1995	5.97	6.06	5.94	6.03
845	NYSE	J	Wed, Sep 27, 1995	5.97	5.97	5.88	5.97
844	NYSE	J	Tue, Sep 26, 1995	5.94	6.19	5.94	6.00
843	NYSE	J	Mon, Sep 25, 1995	6.03	6.09	5.94	5.94
842	NYSE	J	Fri, Sep 22, 1995	6.00	6.03	6.00	6.03
841	NYSE	J	Thu, Sep 21, 1995	6.06	6.09	5.94	6.00
840	NYSE	J	Wed, Sep 20, 1995	6.22	6.22	6.06	6.09
839	NYSE	J	Tue, Sep 19, 1995	6.22	6.22	6.19	6.19
838	NYSE	J	Mon, Sep 18, 1995	6.34	6.34	6.22	6.25
837	NYSE	J	Fri, Sep 15, 1995	6.44	6.44	6.28	6.34
836	NYSE	J	Thu, Sep 14, 1995	6.38	6.44	6.38	6.41
835	NYSE	J	Wed, Sep 13, 1995	6.34	6.38	6.25	6.38
834	NYSE	J	Tue, Sep 12, 1995	6.25	6.38	6.25	6.38
833	NYSE	J	Mon, Sep 11, 1995	6.34	6.34	6.25	6.31
832	NYSE	J	Fri, Sep 8, 1995	6.31	6.38	6.25	6.34
831	NYSE	J	Thu, Sep 7, 1995	6.31	6.31	6.25	6.31
830	NYSE	J	Wed, Sep 6, 1995	6.22	6.38	6.19	6.31
829	NYSE	J	Tue, Sep 5, 1995	6.25	6.25	6.22	6.22
828	NYSE	J	Fri, Sep 1, 1995	6.34	6.38	6.25	6.25
827	NYSE	J	Thu, Aug 31, 1995	6.22	6.34	6.22	6.34
826	NYSE	J	Wed, Aug 30, 1995	6.28	6.34	6.25	6.28
825	NYSE	J	Tue, Aug 29, 1995	6.06	6.22	6.06	6.22
824	NYSE	J	Mon, Aug 28, 1995	6.19	6.22	6.06	6.09
823	NYSE	J	Fri, Aug 25, 1995	6.16	6.19	6.16	6.16
822	NYSE	J	Thu, Aug 24, 1995	6.19	6.22	6.13	6.16
821	NYSE	J	Wed, Aug 23, 1995	6.19	6.25	6.16	6.19
820	NYSE	J	Tue, Aug 22, 1995	6.19	6.19	6.13	6.19
819	NYSE	J	Mon, Aug 21, 1995	5.94	6.19	5.94	6.19
818	NYSE	J	Fri, Aug 18, 1995	6.00	6.00	5.91	5.94
817	NYSE	J	Thu, Aug 17, 1995	5.94	6.00	5.91	6.00
816	NYSE	J	Wed, Aug 16, 1995	5.88	5.91	5.81	5.91
815	NYSE	J	Tue, Aug 15, 1995	5.75	5.84	5.75	5.84
814	NYSE	J	Mon, Aug 14, 1995	5.75	5.78	5.75	5.75
813	NYSE	J	Fri, Aug 11, 1995	5.75	5.78	5.69	5.78
812	NYSE	J	Thu, Aug 10, 1995	5.78	5.78	5.75	5.75
811	NYSE	J	Wed, Aug 9, 1995	5.75	5.81	5.72	5.78
810	NYSE	J	Tue, Aug 8, 1995	5.72	5.75	5.69	5.75
809	NYSE	J	Mon, Aug 7, 1995	5.75	5.81	5.72	5.75
808	NYSE	J	Fri, Aug 4, 1995	5.84	5.84	5.69	5.75
807	NYSE	J	Thu, Aug 3, 1995	5.75	5.81	5.75	5.81
806	NYSE	J	Wed, Aug 2, 1995	5.72	5.81	5.69	5.81
805	NYSE	J	Tue, Aug 1, 1995	5.81	5.81	5.63	5.69
804	NYSE	J	Mon, Jul 31, 1995	5.75	5.78	5.66	5.78
803	NYSE	J	Fri, Jul 28, 1995	5.66	5.75	5.66	5.75
802	NYSE	J	Thu, Jul 27, 1995	5.59	5.63	5.56	5.63
801	NYSE	J	Wed, Jul 26, 1995	5.56	5.59	5.50	5.53
800	NYSE	J	Tue, Jul 25, 1995	5.56	5.63	5.56	5.56
799	NYSE	J	Mon, Jul 24, 1995	5.53	5.59	5.53	5.59
798	NYSE	J	Fri, Jul 21, 1995	5.44	5.50	5.44	5.50
797	NYSE	J	Thu, Jul 20, 1995	5.63	5.63	5.44	5.44
796	NYSE	J	Wed, Jul 19, 1995	5.69	5.69	5.53	5.59
795	NYSE	J	Tue, Jul 18, 1995	5.63	5.69	5.63	5.66
794	NYSE	J	Mon, Jul 17, 1995	5.63	5.66	5.59	5.66
793	NYSE	J	Fri, Jul 14, 1995	5.72	5.72	5.66	5.66
792	NYSE	J	Thu, Jul 13, 1995	5.75	5.75	5.66	5.72
791	NYSE	J	Wed, Jul 12, 1995	5.63	5.75	5.63	5.75
790	NYSE	J	Tue, Jul 11, 1995	5.50	5.69	5.50	5.63
789	NYSE	J	Mon, Jul 10, 1995	5.50	5.59	5.41	5.56
788	NYSE	J	Fri, Jul 7, 1995	5.44	5.59	5.44	5.50
787	NYSE	J	Thu, Jul 6, 1995	5.47	5.47	5.41	5.44
786	NYSE	J	Wed, Jul 5, 1995	5.47	5.50	5.44	5.50
785	NYSE	J	Mon, Jul 3, 1995	5.47	5.47	5.41	5.44
784	NYSE	J	Fri, Jun 30, 1995	5.19	5.50	5.13	5.50
783	NYSE	J	Thu, Jun 29, 1995	5.31	5.31	5.19	5.19
782	NYSE	J	Wed, Jun 28, 1995	5.34	5.38	5.31	5.31
781	NYSE	J	Tue, Jun 27, 1995	5.41	5.47	5.34	5.34
780	NYSE	J	Mon, Jun 26, 1995	5.41	5.47	5.34	5.41
779	NYSE	J	Fri, Jun 23, 1995	5.50	5.53	5.41	5.41
778	NYSE	J	Thu, Jun 22, 1995	5.56	5.56	5.50	5.53
777	NYSE	J	Wed, Jun 21, 1995	5.47	5.53	5.47	5.53
776	NYSE	J	Tue, Jun 20, 1995	5.50	5.50	5.44	5.50
775	NYSE	J	Mon, Jun 19, 1995	5.53	5.56	5.50	5.50
774	NYSE	J	Fri, Jun 16, 1995	5.47	5.50	5.41	5.50
773	NYSE	J	Thu, Jun 15, 1995	5.38	5.47	5.38	5.47
772	NYSE	J	Wed, Jun 14, 1995	5.31	5.44	5.31	5.38
771	NYSE	J	Tue, Jun 13, 1995	5.34	5.38	5.31	5.34
770	NYSE	J	Mon, Jun 12, 1995	5.41	5.41	5.25	5.31
769	NYSE	J	Fri, Jun 9, 1995	5.38	5.38	5.31	5.38
768	NYSE	J	Thu, Jun 8, 1995	5.34	5.38	5.31	5.38
767	NYSE	J	Wed, Jun 7, 1995	5.34	5.34	5.31	5.34
766	NYSE	J	Tue, Jun 6, 1995	5.22	5.44	5.22	5.38
765	NYSE	J	Mon, Jun 5, 1995	5.25	5.34	5.22	5.22
764	NYSE	J	Fri, Jun 2, 1995	5.38	5.41	5.19	5.25
763	NYSE	J	Thu, Jun 1, 1995	5.47	5.47	5.34	5.41
762	NYSE	J	Wed, May 31, 1995	5.16	5.47	5.16	5.47
761	NYSE	J	Tue, May 30, 1995	5.25	5.25	5.16	5.19
760	NYSE	J	Fri, May 26, 1995	5.22	5.22	5.16	5.19
759	NYSE	J	Thu, May 25, 1995	5.13	5.22	5.13	5.19
758	NYSE	J	Wed, May 24, 1995	5.34	5.38	5.13	5.13
757	NYSE	J	Tue, May 23, 1995	5.16	5.31	5.16	5.31
756	NYSE	J	Mon, May 22, 1995	5.13	5.19	5.09	5.13
755	NYSE	J	Fri, May 19, 1995	5.09	5.13	5.09	5.13
754	NYSE	J	Thu, May 18, 1995	5.13	5.16	5.06	5.13
753	NYSE	J	Wed, May 17, 1995	5.19	5.22	5.09	5.16
752	NYSE	J	Tue, May 16, 1995	5.19	5.22	5.16	5.22
751	NYSE	J	Mon, May 15, 1995	5.16	5.22	5.16	5.19
750	NYSE	J	Fri, May 12, 1995	5.16	5.31	5.16	5.22
749	NYSE	J	Thu, May 11, 1995	5.19	5.22	5.16	5.22
748	NYSE	J	Wed, May 10, 1995	5.25	5.28	5.19	5.22
747	NYSE	J	Tue, May 9, 1995	5.38	5.38	5.25	5.28
746	NYSE	J	Mon, May 8, 1995	5.34	5.44	5.31	5.34
745	NYSE	J	Fri, May 5, 1995	5.25	5.34	5.25	5.34
744	NYSE	J	Thu, May 4, 1995	5.31	5.31	5.25	5.25
743	NYSE	J	Wed, May 3, 1995	5.13	5.41	5.06	5.25
742	NYSE	J	Tue, May 2, 1995	4.91	5.00	4.91	5.00
741	NYSE	J	Mon, May 1, 1995	4.91	5.00	4.91	4.97
740	NYSE	J	Fri, Apr 28, 1995	4.84	4.94	4.84	4.94
739	NYSE	J	Thu, Apr 27, 1995	4.84	4.88	4.84	4.88
738	NYSE	J	Wed, Apr 26, 1995	4.78	4.88	4.78	4.88
737	NYSE	J	Tue, Apr 25, 1995	4.97	4.97	4.81	4.81
736	NYSE	J	Mon, Apr 24, 1995	4.91	5.00	4.88	4.97
735	NYSE	J	Fri, Apr 21, 1995	4.91	5.03	4.88	4.94
734	NYSE	J	Thu, Apr 20, 1995	4.88	4.91	4.84	4.88
733	NYSE	J	Wed, Apr 19, 1995	4.88	4.91	4.84	4.84
732	NYSE	J	Tue, Apr 18, 1995	4.91	4.94	4.88	4.88
731	NYSE	J	Mon, Apr 17, 1995	4.88	4.88	4.84	4.88
730	NYSE	J	Thu, Apr 13, 1995	4.88	4.91	4.84	4.88
729	NYSE	J	Wed, Apr 12, 1995	4.88	4.91	4.88	4.88
728	NYSE	J	Tue, Apr 11, 1995	4.84	4.91	4.84	4.91
727	NYSE	J	Mon, Apr 10, 1995	4.81	4.88	4.81	4.88
726	NYSE	J	Fri, Apr 7, 1995	4.78	4.84	4.78	4.81
725	NYSE	J	Thu, Apr 6, 1995	4.88	4.88	4.78	4.78
724	NYSE	J	Wed, Apr 5, 1995	4.84	4.91	4.84	4.88
723	NYSE	J	Tue, Apr 4, 1995	4.81	4.88	4.81	4.84
722	NYSE	J	Mon, Apr 3, 1995	4.94	4.94	4.81	4.84
721	NYSE	J	Fri, Mar 31, 1995	4.75	4.97	4.69	4.91
720	NYSE	J	Thu, Mar 30, 1995	4.78	4.81	4.69	4.75
719	NYSE	J	Wed, Mar 29, 1995	4.84	4.91	4.75	4.78
718	NYSE	J	Tue, Mar 28, 1995	4.72	4.88	4.69	4.84
717	NYSE	J	Mon, Mar 27, 1995	4.63	4.75	4.63	4.75
716	NYSE	J	Fri, Mar 24, 1995	4.72	4.72	4.63	4.69
715	NYSE	J	Thu, Mar 23, 1995	4.69	4.75	4.66	4.69
714	NYSE	J	Wed, Mar 22, 1995	4.75	4.78	4.69	4.69
713	NYSE	J	Tue, Mar 21, 1995	4.78	4.81	4.69	4.72
712	NYSE	J	Mon, Mar 20, 1995	4.81	4.81	4.69	4.75
711	NYSE	J	Fri, Mar 17, 1995	4.94	4.94	4.88	4.88
710	NYSE	J	Thu, Mar 16, 1995	5.00	5.00	4.91	4.94
709	NYSE	J	Wed, Mar 15, 1995	4.97	5.00	4.91	5.00
708	NYSE	J	Tue, Mar 14, 1995	5.13	5.16	4.94	5.00
707	NYSE	J	Mon, Mar 13, 1995	5.09	5.19	5.09	5.19
706	NYSE	J	Fri, Mar 10, 1995	5.09	5.09	5.03	5.06
705	NYSE	J	Thu, Mar 9, 1995	5.03	5.09	5.03	5.03
704	NYSE	J	Wed, Mar 8, 1995	5.00	5.09	5.00	5.03
703	NYSE	J	Tue, Mar 7, 1995	5.03	5.09	4.97	5.00
702	NYSE	J	Mon, Mar 6, 1995	5.00	5.09	5.00	5.06
701	NYSE	J	Fri, Mar 3, 1995	5.00	5.03	5.00	5.03
700	NYSE	J	Thu, Mar 2, 1995	5.03	5.03	4.97	5.03
699	NYSE	J	Wed, Mar 1, 1995	4.91	4.97	4.88	4.97
698	NYSE	J	Tue, Feb 28, 1995	4.88	4.94	4.88	4.94
697	NYSE	J	Mon, Feb 27, 1995	4.91	4.91	4.81	4.88
696	NYSE	J	Fri, Feb 24, 1995	4.88	4.94	4.88	4.88
695	NYSE	J	Thu, Feb 23, 1995	4.84	4.88	4.81	4.88
694	NYSE	J	Wed, Feb 22, 1995	4.91	4.91	4.81	4.84
693	NYSE	J	Tue, Feb 21, 1995	4.84	4.91	4.84	4.88
692	NYSE	J	Fri, Feb 17, 1995	4.88	4.97	4.88	4.88
691	NYSE	J	Thu, Feb 16, 1995	4.91	4.91	4.88	4.91
690	NYSE	J	Wed, Feb 15, 1995	4.94	5.00	4.84	4.91
689	NYSE	J	Tue, Feb 14, 1995	4.97	4.97	4.84	4.91
688	NYSE	J	Mon, Feb 13, 1995	4.97	5.00	4.94	5.00
687	NYSE	J	Fri, Feb 10, 1995	4.97	5.00	4.94	4.97
686	NYSE	J	Thu, Feb 9, 1995	4.94	5.00	4.94	4.97
685	NYSE	J	Wed, Feb 8, 1995	4.91	4.97	4.88	4.91
684	NYSE	J	Tue, Feb 7, 1995	5.13	5.13	4.88	4.91
683	NYSE	J	Mon, Feb 6, 1995	4.88	5.13	4.84	5.09
682	NYSE	J	Fri, Feb 3, 1995	4.78	4.91	4.78	4.84
681	NYSE	J	Thu, Feb 2, 1995	4.75	4.81	4.69	4.78
680	NYSE	J	Wed, Feb 1, 1995	4.69	4.75	4.69	4.72
679	NYSE	J	Tue, Jan 31, 1995	4.63	4.75	4.63	4.69
678	NYSE	J	Mon, Jan 30, 1995	4.59	4.66	4.59	4.63
677	NYSE	J	Fri, Jan 27, 1995	4.63	4.69	4.59	4.63
676	NYSE	J	Thu, Jan 26, 1995	4.69	4.69	4.53	4.63
675	NYSE	J	Wed, Jan 25, 1995	4.53	4.69	4.53	4.63
674	NYSE	J	Tue, Jan 24, 1995	4.44	4.59	4.44	4.59
673	NYSE	J	Mon, Jan 23, 1995	4.53	4.56	4.41	4.44
672	NYSE	J	Fri, Jan 20, 1995	4.63	4.63	4.47	4.53
671	NYSE	J	Thu, Jan 19, 1995	4.44	4.63	4.41	4.63
670	NYSE	J	Wed, Jan 18, 1995	4.34	4.47	4.34	4.44
669	NYSE	J	Tue, Jan 17, 1995	4.47	4.47	4.31	4.31
668	NYSE	J	Mon, Jan 16, 1995	4.56	4.59	4.44	4.44
667	NYSE	J	Fri, Jan 13, 1995	4.59	4.63	4.50	4.59
666	NYSE	J	Thu, Jan 12, 1995	4.63	4.66	4.50	4.53
665	NYSE	J	Wed, Jan 11, 1995	4.66	4.69	4.56	4.59
664	NYSE	J	Tue, Jan 10, 1995	4.66	4.66	4.56	4.59
663	NYSE	J	Mon, Jan 9, 1995	4.69	4.72	4.63	4.66
662	NYSE	J	Fri, Jan 6, 1995	4.72	4.72	4.63	4.66
661	NYSE	J	Thu, Jan 5, 1995	4.66	4.72	4.63	4.72
660	NYSE	J	Wed, Jan 4, 1995	4.66	4.69	4.56	4.63
659	NYSE	J	Tue, Jan 3, 1995	4.69	4.72	4.56	4.69
658	NYSE	J	Fri, Dec 30, 1994	4.38	4.63	4.34	4.63
657	NYSE	J	Thu, Dec 29, 1994	4.28	4.41	4.28	4.41
656	NYSE	J	Wed, Dec 28, 1994	4.28	4.31	4.28	4.28
655	NYSE	J	Tue, Dec 27, 1994	4.34	4.38	4.28	4.31
654	NYSE	J	Fri, Dec 23, 1994	4.22	4.41	4.22	4.34
653	NYSE	J	Thu, Dec 22, 1994	4.25	4.34	4.25	4.25
652	NYSE	J	Wed, Dec 21, 1994	4.34	4.38	4.25	4.31
651	NYSE	J	Tue, Dec 20, 1994	4.38	4.44	4.31	4.34
650	NYSE	J	Mon, Dec 19, 1994	4.47	4.47	4.38	4.41
649	NYSE	J	Fri, Dec 16, 1994	4.34	4.50	4.34	4.47
648	NYSE	J	Thu, Dec 15, 1994	4.25	4.38	4.25	4.38
647	NYSE	J	Wed, Dec 14, 1994	4.28	4.34	4.25	4.28
646	NYSE	J	Tue, Dec 13, 1994	4.31	4.38	4.28	4.31
645	NYSE	J	Mon, Dec 12, 1994	4.38	4.38	4.22	4.31
644	NYSE	J	Fri, Dec 9, 1994	4.34	4.41	4.31	4.31
643	NYSE	J	Thu, Dec 8, 1994	4.28	4.38	4.28	4.31
642	NYSE	J	Wed, Dec 7, 1994	4.34	4.34	4.25	4.28
641	NYSE	J	Tue, Dec 6, 1994	4.47	4.47	4.34	4.38
640	NYSE	J	Mon, Dec 5, 1994	4.69	4.69	4.50	4.50
639	NYSE	J	Fri, Dec 2, 1994	4.69	4.72	4.56	4.66
638	NYSE	J	Thu, Dec 1, 1994	4.69	4.75	4.69	4.72
637	NYSE	J	Wed, Nov 30, 1994	4.69	4.75	4.69	4.75
636	NYSE	J	Tue, Nov 29, 1994	4.56	4.72	4.56	4.72
635	NYSE	J	Mon, Nov 28, 1994	4.88	4.88	4.47	4.59
634	NYSE	J	Fri, Nov 25, 1994	4.81	4.84	4.78	4.84
633	NYSE	J	Wed, Nov 23, 1994	4.97	4.97	4.81	4.81
632	NYSE	J	Tue, Nov 22, 1994	5.28	5.28	4.91	4.91
631	NYSE	J	Mon, Nov 21, 1994	5.38	5.41	5.34	5.34
630	NYSE	J	Fri, Nov 18, 1994	5.31	5.41	5.25	5.41
629	NYSE	J	Thu, Nov 17, 1994	5.38	5.50	5.31	5.34
628	NYSE	J	Wed, Nov 16, 1994	5.38	5.44	5.34	5.38
627	NYSE	J	Tue, Nov 15, 1994	5.31	5.44	5.25	5.44
626	NYSE	J	Mon, Nov 14, 1994	5.25	5.28	5.19	5.25
625	NYSE	J	Fri, Nov 11, 1994	5.19	5.25	5.19	5.25
624	NYSE	J	Thu, Nov 10, 1994	5.25	5.25	5.19	5.19
623	NYSE	J	Wed, Nov 9, 1994	5.31	5.34	5.22	5.25
622	NYSE	J	Tue, Nov 8, 1994	5.34	5.38	5.31	5.31
621	NYSE	J	Mon, Nov 7, 1994	5.41	5.41	5.34	5.34
620	NYSE	J	Fri, Nov 4, 1994	5.31	5.44	5.31	5.44
619	NYSE	J	Thu, Nov 3, 1994	5.38	5.41	5.31	5.31
618	NYSE	J	Wed, Nov 2, 1994	5.31	5.31	5.22	5.31
617	NYSE	J	Tue, Nov 1, 1994	5.38	5.38	5.31	5.34
616	NYSE	J	Mon, Oct 31, 1994	5.63	5.63	5.34	5.34
615	NYSE	J	Fri, Oct 28, 1994	5.47	5.69	5.47	5.56
614	NYSE	J	Thu, Oct 27, 1994	5.31	5.47	5.31	5.47
613	NYSE	J	Wed, Oct 26, 1994	5.31	5.34	5.28	5.34
612	NYSE	J	Tue, Oct 25, 1994	5.28	5.31	5.28	5.31
611	NYSE	J	Mon, Oct 24, 1994	5.31	5.31	5.28	5.31
610	NYSE	J	Fri, Oct 21, 1994	5.31	5.34	5.28	5.28
609	NYSE	J	Thu, Oct 20, 1994	5.34	5.41	5.31	5.34
608	NYSE	J	Wed, Oct 19, 1994	5.34	5.44	5.34	5.41
607	NYSE	J	Tue, Oct 18, 1994	5.41	5.41	5.31	5.38
606	NYSE	J	Mon, Oct 17, 1994	5.38	5.41	5.34	5.38
605	NYSE	J	Fri, Oct 14, 1994	5.38	5.47	5.34	5.41
604	NYSE	J	Thu, Oct 13, 1994	5.66	5.78	5.66	5.75
603	NYSE	J	Wed, Oct 12, 1994	5.72	5.75	5.63	5.66
602	NYSE	J	Tue, Oct 11, 1994	5.63	5.75	5.59	5.72
601	NYSE	J	Mon, Oct 10, 1994	5.63	5.63	5.59	5.59
600	NYSE	J	Fri, Oct 7, 1994	5.63	5.63	5.59	5.63
599	NYSE	J	Thu, Oct 6, 1994	5.63	5.63	5.56	5.59
598	NYSE	J	Wed, Oct 5, 1994	5.75	5.75	5.59	5.63
597	NYSE	J	Tue, Oct 4, 1994	5.97	5.97	5.78	5.78
596	NYSE	J	Mon, Oct 3, 1994	6.03	6.06	5.97	5.97
595	NYSE	J	Fri, Sep 30, 1994	5.97	6.09	5.97	6.09
594	NYSE	J	Thu, Sep 29, 1994	6.00	6.03	5.94	6.03
593	NYSE	J	Wed, Sep 28, 1994	5.88	6.03	5.88	6.03
592	NYSE	J	Tue, Sep 27, 1994	5.72	5.88	5.69	5.88
591	NYSE	J	Mon, Sep 26, 1994	5.78	5.81	5.69	5.72
590	NYSE	J	Fri, Sep 23, 1994	5.88	5.94	5.66	5.78
589	NYSE	J	Thu, Sep 22, 1994	6.03	6.03	5.84	5.91
588	NYSE	J	Wed, Sep 21, 1994	6.06	6.06	6.03	6.03
587	NYSE	J	Tue, Sep 20, 1994	6.03	6.13	6.03	6.06
586	NYSE	J	Mon, Sep 19, 1994	6.09	6.13	6.06	6.06
585	NYSE	J	Fri, Sep 16, 1994	6.13	6.16	6.06	6.06
584	NYSE	J	Thu, Sep 15, 1994	6.06	6.13	6.03	6.13
583	NYSE	J	Wed, Sep 14, 1994	6.09	6.09	6.06	6.06
582	NYSE	J	Tue, Sep 13, 1994	6.09	6.09	6.03	6.03
581	NYSE	J	Mon, Sep 12, 1994	6.03	6.06	6.03	6.03
580	NYSE	J	Fri, Sep 9, 1994	6.09	6.09	6.06	6.09
579	NYSE	J	Thu, Sep 8, 1994	6.13	6.13	6.06	6.06
578	NYSE	J	Wed, Sep 7, 1994	6.13	6.16	6.09	6.13
577	NYSE	J	Tue, Sep 6, 1994	6.09	6.13	6.06	6.13
576	NYSE	J	Fri, Sep 2, 1994	6.06	6.06	6.03	6.06
575	NYSE	J	Thu, Sep 1, 1994	6.03	6.13	6.00	6.03
574	NYSE	J	Wed, Aug 31, 1994	6.03	6.06	5.97	6.06
573	NYSE	J	Tue, Aug 30, 1994	6.13	6.13	6.00	6.00
572	NYSE	J	Mon, Aug 29, 1994	6.09	6.19	6.00	6.09
571	NYSE	J	Fri, Aug 26, 1994	5.94	6.09	5.94	6.06
570	NYSE	J	Thu, Aug 25, 1994	5.97	5.97	5.91	5.94
569	NYSE	J	Wed, Aug 24, 1994	5.97	6.00	5.94	5.94
568	NYSE	J	Tue, Aug 23, 1994	5.88	5.94	5.81	5.94
567	NYSE	J	Mon, Aug 22, 1994	5.91	6.03	5.91	5.91
566	NYSE	J	Fri, Aug 19, 1994	5.81	5.84	5.75	5.81
565	NYSE	J	Thu, Aug 18, 1994	5.69	5.81	5.66	5.81
564	NYSE	J	Wed, Aug 17, 1994	5.72	5.72	5.66	5.69
563	NYSE	J	Tue, Aug 16, 1994	5.69	5.72	5.66	5.72
562	NYSE	J	Mon, Aug 15, 1994	5.69	5.72	5.66	5.66
561	NYSE	J	Fri, Aug 12, 1994	5.72	5.72	5.69	5.72
560	NYSE	J	Thu, Aug 11, 1994	5.63	5.72	5.63	5.69
559	NYSE	J	Wed, Aug 10, 1994	5.66	5.69	5.59	5.63
558	NYSE	J	Tue, Aug 9, 1994	5.63	5.66	5.63	5.63
557	NYSE	J	Mon, Aug 8, 1994	5.63	5.66	5.63	5.66
556	NYSE	J	Fri, Aug 5, 1994	5.66	5.66	5.59	5.66
555	NYSE	J	Thu, Aug 4, 1994	5.44	5.69	5.44	5.69
554	NYSE	J	Wed, Aug 3, 1994	5.50	5.56	5.50	5.50
553	NYSE	J	Tue, Aug 2, 1994	5.16	5.50	5.16	5.44
552	NYSE	J	Mon, Aug 1, 1994	5.16	5.19	5.09	5.16
551	NYSE	J	Fri, Jul 29, 1994	5.19	5.19	5.13	5.16
550	NYSE	J	Thu, Jul 28, 1994	5.09	5.19	5.09	5.16
549	NYSE	J	Wed, Jul 27, 1994	5.19	5.22	5.09	5.16
548	NYSE	J	Tue, Jul 26, 1994	5.16	5.19	5.09	5.13
547	NYSE	J	Mon, Jul 25, 1994	5.22	5.22	5.16	5.19
546	NYSE	J	Fri, Jul 22, 1994	5.19	5.22	5.19	5.22
545	NYSE	J	Thu, Jul 21, 1994	5.22	5.22	5.19	5.19
544	NYSE	J	Wed, Jul 20, 1994	5.22	5.22	5.19	5.22
543	NYSE	J	Tue, Jul 19, 1994	5.19	5.25	5.19	5.19
542	NYSE	J	Mon, Jul 18, 1994	5.25	5.25	5.19	5.19
541	NYSE	J	Fri, Jul 15, 1994	5.28	5.28	5.22	5.25
540	NYSE	J	Thu, Jul 14, 1994	5.13	5.31	5.13	5.28
539	NYSE	J	Wed, Jul 13, 1994	5.06	5.09	5.03	5.03
538	NYSE	J	Tue, Jul 12, 1994	5.00	5.03	5.00	5.03
537	NYSE	J	Mon, Jul 11, 1994	5.09	5.13	4.97	4.97
536	NYSE	J	Fri, Jul 8, 1994	5.13	5.19	5.13	5.13
535	NYSE	J	Thu, Jul 7, 1994	5.13	5.13	5.09	5.13
534	NYSE	J	Wed, Jul 6, 1994	5.09	5.09	5.00	5.06
533	NYSE	J	Tue, Jul 5, 1994	5.13	5.13	5.03	5.06
532	NYSE	J	Fri, Jul 1, 1994	5.13	5.19	5.13	5.16
531	NYSE	J	Thu, Jun 30, 1994	5.09	5.13	5.03	5.13
530	NYSE	J	Wed, Jun 29, 1994	5.09	5.16	5.06	5.13
529	NYSE	J	Tue, Jun 28, 1994	5.09	5.09	5.00	5.06
528	NYSE	J	Mon, Jun 27, 1994	5.19	5.19	5.16	5.16
527	NYSE	J	Fri, Jun 24, 1994	5.28	5.28	5.22	5.22
526	NYSE	J	Thu, Jun 23, 1994	5.31	5.38	5.28	5.28
525	NYSE	J	Wed, Jun 22, 1994	5.22	5.31	5.22	5.28
524	NYSE	J	Tue, Jun 21, 1994	5.22	5.25	5.22	5.22
523	NYSE	J	Mon, Jun 20, 1994	5.22	5.25	5.19	5.25
522	NYSE	J	Fri, Jun 17, 1994	5.28	5.28	5.25	5.25
521	NYSE	J	Thu, Jun 16, 1994	5.22	5.22	5.19	5.22
520	NYSE	J	Wed, Jun 15, 1994	5.09	5.16	5.09	5.16
519	NYSE	J	Tue, Jun 14, 1994	5.16	5.16	5.06	5.06
518	NYSE	J	Mon, Jun 13, 1994	5.00	5.13	4.97	5.13
517	NYSE	J	Fri, Jun 10, 1994	5.09	5.09	5.00	5.00
516	NYSE	J	Thu, Jun 9, 1994	5.09	5.13	5.09	5.09
515	NYSE	J	Wed, Jun 8, 1994	5.16	5.16	5.09	5.09
514	NYSE	J	Tue, Jun 7, 1994	5.13	5.16	5.09	5.13
513	NYSE	J	Mon, Jun 6, 1994	5.00	5.16	5.00	5.13
512	NYSE	J	Fri, Jun 3, 1994	5.00	5.06	4.94	5.00
511	NYSE	J	Thu, Jun 2, 1994	4.69	5.03	4.69	5.00
510	NYSE	J	Wed, Jun 1, 1994	4.53	4.69	4.53	4.69
509	NYSE	J	Tue, May 31, 1994	4.56	4.56	4.53	4.56
508	NYSE	J	Fri, May 27, 1994	4.56	4.56	4.53	4.53
507	NYSE	J	Thu, May 26, 1994	4.56	4.59	4.50	4.53
506	NYSE	J	Wed, May 25, 1994	4.69	4.69	4.56	4.56
505	NYSE	J	Tue, May 24, 1994	4.69	4.75	4.69	4.69
504	NYSE	J	Mon, May 23, 1994	4.75	4.75	4.56	4.66
503	NYSE	J	Fri, May 20, 1994	4.97	5.00	4.66	4.72
502	NYSE	J	Thu, May 19, 1994	4.94	4.97	4.91	4.97
501	NYSE	J	Wed, May 18, 1994	4.91	4.94	4.81	4.94
500	NYSE	J	Tue, May 17, 1994	4.94	4.94	4.91	4.91
499	NYSE	J	Mon, May 16, 1994	5.00	5.00	4.94	4.97
498	NYSE	J	Fri, May 13, 1994	5.00	5.00	4.94	4.97
497	NYSE	J	Thu, May 12, 1994	5.09	5.09	4.97	4.97
496	NYSE	J	Wed, May 11, 1994	5.28	5.31	5.09	5.13
495	NYSE	J	Tue, May 10, 1994	5.19	5.25	5.16	5.25
494	NYSE	J	Mon, May 9, 1994	5.28	5.28	5.19	5.19
493	NYSE	J	Fri, May 6, 1994	5.16	5.28	5.16	5.28
492	NYSE	J	Thu, May 5, 1994	5.19	5.22	5.13	5.22
491	NYSE	J	Wed, May 4, 1994	5.19	5.19	5.09	5.16
490	NYSE	J	Tue, May 3, 1994	5.16	5.19	4.91	5.19
489	NYSE	J	Mon, May 2, 1994	5.31	5.31	5.19	5.19
488	NYSE	J	Fri, Apr 29, 1994	5.38	5.38	5.28	5.28
487	NYSE	J	Thu, Apr 28, 1994	5.44	5.44	5.38	5.41
486	NYSE	J	Tue, Apr 26, 1994	5.50	5.50	5.41	5.41
485	NYSE	J	Mon, Apr 25, 1994	5.63	5.66	5.47	5.50
484	NYSE	J	Fri, Apr 22, 1994	5.56	5.69	5.56	5.59
483	NYSE	J	Thu, Apr 21, 1994	5.78	5.78	5.56	5.56
482	NYSE	J	Wed, Apr 20, 1994	5.81	5.81	5.72	5.75
481	NYSE	J	Tue, Apr 19, 1994	5.81	5.84	5.81	5.84
480	NYSE	J	Mon, Apr 18, 1994	5.84	5.84	5.78	5.84
479	NYSE	J	Fri, Apr 15, 1994	5.84	5.84	5.75	5.81
478	NYSE	J	Thu, Apr 14, 1994	5.78	5.84	5.75	5.81
477	NYSE	J	Wed, Apr 13, 1994	6.03	6.03	5.75	5.78
476	NYSE	J	Tue, Apr 12, 1994	6.00	6.06	5.97	5.97
475	NYSE	J	Mon, Apr 11, 1994	6.06	6.06	5.97	6.03
474	NYSE	J	Fri, Apr 8, 1994	6.09	6.09	6.06	6.06
473	NYSE	J	Thu, Apr 7, 1994	6.13	6.13	6.09	6.09
472	NYSE	J	Wed, Apr 6, 1994	6.06	6.13	6.03	6.09
471	NYSE	J	Tue, Apr 5, 1994	6.00	6.09	5.94	6.03
470	NYSE	J	Mon, Apr 4, 1994	6.00	6.03	5.94	5.97
469	NYSE	J	Thu, Mar 31, 1994	5.94	6.00	5.84	6.00
468	NYSE	J	Wed, Mar 30, 1994	6.03	6.03	5.94	5.97
467	NYSE	J	Tue, Mar 29, 1994	6.19	6.25	6.09	6.09
466	NYSE	J	Mon, Mar 28, 1994	6.22	6.25	6.16	6.22
465	NYSE	J	Fri, Mar 25, 1994	6.19	6.28	6.19	6.25
464	NYSE	J	Thu, Mar 24, 1994	6.25	6.28	6.22	6.22
463	NYSE	J	Wed, Mar 23, 1994	6.19	6.25	6.19	6.22
462	NYSE	J	Tue, Mar 22, 1994	6.38	6.47	6.25	6.25
461	NYSE	J	Mon, Mar 21, 1994	6.44	6.44	6.34	6.41
460	NYSE	J	Fri, Mar 18, 1994	6.50	6.50	6.38	6.44
459	NYSE	J	Thu, Mar 17, 1994	6.44	6.50	6.41	6.47
458	NYSE	J	Wed, Mar 16, 1994	6.31	6.44	6.28	6.44
457	NYSE	J	Tue, Mar 15, 1994	6.34	6.38	6.28	6.28
456	NYSE	J	Mon, Mar 14, 1994	6.28	6.38	6.28	6.34
455	NYSE	J	Fri, Mar 11, 1994	6.25	6.31	6.25	6.28
454	NYSE	J	Thu, Mar 10, 1994	6.34	6.34	6.22	6.31
453	NYSE	J	Wed, Mar 9, 1994	6.38	6.38	6.34	6.34
452	NYSE	J	Tue, Mar 8, 1994	6.34	6.38	6.31	6.34
451	NYSE	J	Mon, Mar 7, 1994	6.31	6.44	6.31	6.34
450	NYSE	J	Fri, Mar 4, 1994	6.19	6.25	6.19	6.25
449	NYSE	J	Thu, Mar 3, 1994	6.16	6.16	6.13	6.16
448	NYSE	J	Wed, Mar 2, 1994	6.09	6.16	6.06	6.09
447	NYSE	J	Tue, Mar 1, 1994	6.16	6.19	6.09	6.13
446	NYSE	J	Mon, Feb 28, 1994	6.25	6.28	6.09	6.09
445	NYSE	J	Fri, Feb 25, 1994	6.28	6.28	6.22	6.22
444	NYSE	J	Thu, Feb 24, 1994	6.38	6.38	6.28	6.28
443	NYSE	J	Wed, Feb 23, 1994	6.44	6.44	6.28	6.34
442	NYSE	J	Tue, Feb 22, 1994	6.50	6.50	6.38	6.41
441	NYSE	J	Fri, Feb 18, 1994	6.50	6.50	6.47	6.50
440	NYSE	J	Thu, Feb 17, 1994	6.56	6.59	6.44	6.50
439	NYSE	J	Wed, Feb 16, 1994	6.56	6.63	6.53	6.63
438	NYSE	J	Tue, Feb 15, 1994	6.59	6.66	6.56	6.59
437	NYSE	J	Mon, Feb 14, 1994	6.53	6.59	6.50	6.56
436	NYSE	J	Fri, Feb 11, 1994	6.59	6.66	6.56	6.56
435	NYSE	J	Thu, Feb 10, 1994	6.63	6.66	6.59	6.63
434	NYSE	J	Wed, Feb 9, 1994	6.66	6.66	6.59	6.66
433	NYSE	J	Tue, Feb 8, 1994	6.72	6.72	6.59	6.66
432	NYSE	J	Mon, Feb 7, 1994	6.50	6.69	6.44	6.69
431	NYSE	J	Fri, Feb 4, 1994	6.63	6.63	6.50	6.56
430	NYSE	J	Thu, Feb 3, 1994	6.63	6.63	6.44	6.63
429	NYSE	J	Wed, Feb 2, 1994	6.56	6.66	6.56	6.63
428	NYSE	J	Tue, Feb 1, 1994	6.50	6.63	6.44	6.56
427	NYSE	J	Mon, Jan 31, 1994	6.31	6.47	6.28	6.44
426	NYSE	J	Fri, Jan 28, 1994	6.28	6.34	6.13	6.28
425	NYSE	J	Thu, Jan 27, 1994	6.34	6.34	6.28	6.31
424	NYSE	J	Wed, Jan 26, 1994	6.31	6.38	6.28	6.34
423	NYSE	J	Tue, Jan 25, 1994	6.38	6.41	6.28	6.34
422	NYSE	J	Mon, Jan 24, 1994	6.41	6.47	6.38	6.38
421	NYSE	J	Fri, Jan 21, 1994	6.41	6.50	6.41	6.41
420	NYSE	J	Thu, Jan 20, 1994	6.22	6.41	6.22	6.34
419	NYSE	J	Wed, Jan 19, 1994	6.09	6.25	6.06	6.22
418	NYSE	J	Tue, Jan 18, 1994	5.94	6.16	5.94	6.13
417	NYSE	J	Mon, Jan 17, 1994	5.91	6.13	5.91	5.97
416	NYSE	J	Fri, Jan 14, 1994	5.91	6.00	5.91	5.94
415	NYSE	J	Thu, Jan 13, 1994	5.91	5.94	5.88	5.91
414	NYSE	J	Wed, Jan 12, 1994	5.91	5.91	5.84	5.91
413	NYSE	J	Tue, Jan 11, 1994	5.84	5.91	5.84	5.91
412	NYSE	J	Mon, Jan 10, 1994	5.84	5.88	5.84	5.84
411	NYSE	J	Fri, Jan 7, 1994	5.84	5.88	5.81	5.84
410	NYSE	J	Thu, Jan 6, 1994	5.88	5.91	5.81	5.91
409	NYSE	J	Wed, Jan 5, 1994	5.88	5.97	5.84	5.94
408	NYSE	J	Tue, Jan 4, 1994	5.91	5.97	5.91	5.91
407	NYSE	J	Mon, Jan 3, 1994	5.91	5.97	5.88	5.94
406	NYSE	J	Fri, Dec 31, 1993	5.94	5.97	5.91	5.97
405	NYSE	J	Thu, Dec 30, 1993	5.78	5.94	5.78	5.94
404	NYSE	J	Wed, Dec 29, 1993	5.75	5.81	5.69	5.81
403	NYSE	J	Tue, Dec 28, 1993	5.78	5.88	5.75	5.81
402	NYSE	J	Mon, Dec 27, 1993	5.66	5.81	5.66	5.81
401	NYSE	J	Thu, Dec 23, 1993	5.66	5.69	5.63	5.69
400	NYSE	J	Wed, Dec 22, 1993	5.63	5.72	5.63	5.72
399	NYSE	J	Tue, Dec 21, 1993	5.66	5.69	5.53	5.69
398	NYSE	J	Mon, Dec 20, 1993	5.63	5.72	5.63	5.66
397	NYSE	J	Fri, Dec 17, 1993	5.59	5.59	5.50	5.59
396	NYSE	J	Thu, Dec 16, 1993	5.66	5.66	5.56	5.56
395	NYSE	J	Wed, Dec 15, 1993	5.88	5.88	5.63	5.63
394	NYSE	J	Tue, Dec 14, 1993	5.94	5.97	5.84	5.84
393	NYSE	J	Mon, Dec 13, 1993	5.91	6.09	5.88	6.00
392	NYSE	J	Fri, Dec 10, 1993	5.94	5.97	5.88	5.97
391	NYSE	J	Thu, Dec 9, 1993	6.03	6.06	5.94	5.94
390	NYSE	J	Wed, Dec 8, 1993	6.09	6.09	6.00	6.06
389	NYSE	J	Tue, Dec 7, 1993	6.13	6.19	6.03	6.06
388	NYSE	J	Mon, Dec 6, 1993	6.09	6.16	6.09	6.13
387	NYSE	J	Fri, Dec 3, 1993	6.19	6.19	6.13	6.16
386	NYSE	J	Thu, Dec 2, 1993	6.19	6.22	6.13	6.19
385	NYSE	J	Wed, Dec 1, 1993	6.22	6.25	6.09	6.22
384	NYSE	J	Tue, Nov 30, 1993	6.19	6.22	6.13	6.22
383	NYSE	J	Mon, Nov 29, 1993	6.25	6.25	6.16	6.16
382	NYSE	J	Fri, Nov 26, 1993	6.25	6.25	6.19	6.22
381	NYSE	J	Wed, Nov 24, 1993	6.13	6.22	6.09	6.22
380	NYSE	J	Tue, Nov 23, 1993	5.97	6.13	5.94	6.13
379	NYSE	J	Mon, Nov 22, 1993	6.19	6.19	5.94	5.97
378	NYSE	J	Fri, Nov 19, 1993	6.25	6.25	6.19	6.22
377	NYSE	J	Thu, Nov 18, 1993	6.28	6.28	6.19	6.22
376	NYSE	J	Wed, Nov 17, 1993	6.34	6.38	6.31	6.31
375	NYSE	J	Tue, Nov 16, 1993	6.31	6.38	6.28	6.34
374	NYSE	J	Mon, Nov 15, 1993	6.44	6.44	6.28	6.38
373	NYSE	J	Fri, Nov 12, 1993	6.16	6.66	6.16	6.41
372	NYSE	J	Thu, Nov 11, 1993	6.09	6.22	6.06	6.16
371	NYSE	J	Wed, Nov 10, 1993	6.19	6.19	6.06	6.09
370	NYSE	J	Tue, Nov 9, 1993	5.84	6.19	5.84	6.16
369	NYSE	J	Mon, Nov 8, 1993	5.81	5.88	5.81	5.81
368	NYSE	J	Fri, Nov 5, 1993	5.75	5.81	5.75	5.81
367	NYSE	J	Thu, Nov 4, 1993	5.88	5.88	5.75	5.78
366	NYSE	J	Wed, Nov 3, 1993	5.88	5.91	5.81	5.81
365	NYSE	J	Tue, Nov 2, 1993	5.91	5.91	5.78	5.88
364	NYSE	J	Mon, Nov 1, 1993	5.88	5.91	5.81	5.88
363	NYSE	J	Fri, Oct 29, 1993	5.91	5.94	5.88	5.91
362	NYSE	J	Thu, Oct 28, 1993	5.88	5.91	5.84	5.91
361	NYSE	J	Wed, Oct 27, 1993	5.88	5.88	5.81	5.88
360	NYSE	J	Tue, Oct 26, 1993	5.81	5.91	5.81	5.88
359	NYSE	J	Mon, Oct 25, 1993	5.88	5.88	5.81	5.84
358	NYSE	J	Fri, Oct 22, 1993	5.75	5.88	5.75	5.81
357	NYSE	J	Thu, Oct 21, 1993	5.78	5.78	5.69	5.75
356	NYSE	J	Wed, Oct 20, 1993	5.81	5.84	5.78	5.78
355	NYSE	J	Tue, Oct 19, 1993	5.81	5.88	5.81	5.84
354	NYSE	J	Mon, Oct 18, 1993	5.88	5.91	5.81	5.84
353	NYSE	J	Fri, Oct 15, 1993	5.81	5.84	5.78	5.84
352	NYSE	J	Thu, Oct 14, 1993	5.81	5.81	5.75	5.81
351	NYSE	J	Wed, Oct 13, 1993	5.81	5.88	5.75	5.75
350	NYSE	J	Tue, Oct 12, 1993	5.78	5.84	5.75	5.84
349	NYSE	J	Mon, Oct 11, 1993	5.84	5.84	5.72	5.78
348	NYSE	J	Fri, Oct 8, 1993	5.91	5.94	5.81	5.88
347	NYSE	J	Thu, Oct 7, 1993	5.81	5.97	5.78	5.91
346	NYSE	J	Wed, Oct 6, 1993	5.78	5.84	5.66	5.84
345	NYSE	J	Tue, Oct 5, 1993	5.88	5.88	5.78	5.78
344	NYSE	J	Mon, Oct 4, 1993	5.88	5.94	5.81	5.88
343	NYSE	J	Fri, Oct 1, 1993	5.81	5.88	5.75	5.81
342	NYSE	J	Thu, Sep 30, 1993	5.88	5.88	5.72	5.81
341	NYSE	J	Wed, Sep 29, 1993	5.84	5.88	5.75	5.84
340	NYSE	J	Tue, Sep 28, 1993	5.88	5.91	5.81	5.84
339	NYSE	J	Mon, Sep 27, 1993	5.88	5.94	5.88	5.88
338	NYSE	J	Fri, Sep 24, 1993	5.91	5.94	5.88	5.91
337	NYSE	J	Thu, Sep 23, 1993	6.00	6.00	5.88	5.91
336	NYSE	J	Wed, Sep 22, 1993	5.88	6.03	5.88	6.00
335	NYSE	J	Tue, Sep 21, 1993	5.91	5.91	5.81	5.88
334	NYSE	J	Mon, Sep 20, 1993	5.94	5.94	5.84	5.88
333	NYSE	J	Fri, Sep 17, 1993	5.84	5.97	5.84	5.94
332	NYSE	J	Thu, Sep 16, 1993	5.97	5.97	5.81	5.88
331	NYSE	J	Wed, Sep 15, 1993	6.06	6.06	5.91	5.97
330	NYSE	J	Tue, Sep 14, 1993	6.16	6.16	6.00	6.03
329	NYSE	J	Mon, Sep 13, 1993	6.16	6.16	6.09	6.13
328	NYSE	J	Fri, Sep 10, 1993	6.13	6.16	6.09	6.13
327	NYSE	J	Thu, Sep 9, 1993	6.09	6.09	6.06	6.09
326	NYSE	J	Wed, Sep 8, 1993	6.16	6.16	6.03	6.03
325	NYSE	J	Tue, Sep 7, 1993	6.09	6.16	6.09	6.16
324	NYSE	J	Fri, Sep 3, 1993	6.13	6.13	6.06	6.09
323	NYSE	J	Thu, Sep 2, 1993	6.13	6.19	6.06	6.16
322	NYSE	J	Wed, Sep 1, 1993	6.09	6.13	6.03	6.03
321	NYSE	J	Tue, Aug 31, 1993	6.16	6.19	6.06	6.13
320	NYSE	J	Mon, Aug 30, 1993	6.06	6.13	6.06	6.13
319	NYSE	J	Fri, Aug 27, 1993	6.03	6.09	6.03	6.09
318	NYSE	J	Thu, Aug 26, 1993	5.94	6.03	5.91	6.00
317	NYSE	J	Wed, Aug 25, 1993	5.88	5.94	5.81	5.88
316	NYSE	J	Tue, Aug 24, 1993	5.88	5.94	5.81	5.84
315	NYSE	J	Mon, Aug 23, 1993	5.75	5.88	5.75	5.88
314	NYSE	J	Fri, Aug 20, 1993	5.59	5.78	5.59	5.75
313	NYSE	J	Thu, Aug 19, 1993	5.59	5.66	5.59	5.59
312	NYSE	J	Wed, Aug 18, 1993	5.63	5.66	5.63	5.66
311	NYSE	J	Tue, Aug 17, 1993	5.75	5.81	5.59	5.63
310	NYSE	J	Mon, Aug 16, 1993	5.56	5.72	5.56	5.72
309	NYSE	J	Fri, Aug 13, 1993	5.47	5.50	5.41	5.50
308	NYSE	J	Thu, Aug 12, 1993	5.50	5.50	5.41	5.47
307	NYSE	J	Wed, Aug 11, 1993	5.38	5.44	5.34	5.44
306	NYSE	J	Tue, Aug 10, 1993	5.41	5.50	5.34	5.38
305	NYSE	J	Mon, Aug 9, 1993	5.38	5.41	5.38	5.41
304	NYSE	J	Fri, Aug 6, 1993	5.50	5.50	5.41	5.44
303	NYSE	J	Thu, Aug 5, 1993	5.38	5.53	5.38	5.53
302	NYSE	J	Wed, Aug 4, 1993	5.13	5.47	5.09	5.34
301	NYSE	J	Tue, Aug 3, 1993	5.38	5.38	5.06	5.19
300	NYSE	J	Mon, Aug 2, 1993	5.13	5.41	5.09	5.41
299	NYSE	J	Fri, Jul 30, 1993	5.09	5.13	5.06	5.09
298	NYSE	J	Thu, Jul 29, 1993	5.06	5.13	5.00	5.09
297	NYSE	J	Wed, Jul 28, 1993	5.16	5.16	5.03	5.06
296	NYSE	J	Tue, Jul 27, 1993	5.25	5.25	5.13	5.16
295	NYSE	J	Mon, Jul 26, 1993	5.38	5.38	5.22	5.25
294	NYSE	J	Fri, Jul 23, 1993	5.50	5.50	5.34	5.44
293	NYSE	J	Thu, Jul 22, 1993	5.66	5.66	5.50	5.50
292	NYSE	J	Wed, Jul 21, 1993	5.84	5.84	5.63	5.63
291	NYSE	J	Tue, Jul 20, 1993	5.88	5.88	5.81	5.84
290	NYSE	J	Mon, Jul 19, 1993	6.09	6.09	5.81	5.94
289	NYSE	J	Fri, Jul 16, 1993	6.16	6.16	6.03	6.09
288	NYSE	J	Thu, Jul 15, 1993	6.19	6.19	6.13	6.16
287	NYSE	J	Wed, Jul 14, 1993	6.25	6.31	6.16	6.19
286	NYSE	J	Tue, Jul 13, 1993	6.06	6.22	6.06	6.19
285	NYSE	J	Mon, Jul 12, 1993	5.81	6.00	5.81	6.00
284	NYSE	J	Fri, Jul 9, 1993	5.75	5.84	5.75	5.84
283	NYSE	J	Thu, Jul 8, 1993	5.72	5.78	5.69	5.75
282	NYSE	J	Wed, Jul 7, 1993	5.72	5.75	5.72	5.72
281	NYSE	J	Tue, Jul 6, 1993	5.72	5.75	5.72	5.72
280	NYSE	J	Fri, Jul 2, 1993	5.56	5.78	5.56	5.75
279	NYSE	J	Thu, Jul 1, 1993	5.50	5.59	5.50	5.50
278	NYSE	J	Wed, Jun 30, 1993	5.59	5.59	5.50	5.50
277	NYSE	J	Tue, Jun 29, 1993	5.69	5.69	5.56	5.56
276	NYSE	J	Mon, Jun 28, 1993	5.81	5.81	5.66	5.69
275	NYSE	J	Fri, Jun 25, 1993	5.63	5.81	5.63	5.78
274	NYSE	J	Thu, Jun 24, 1993	5.19	5.56	5.19	5.53
273	NYSE	J	Wed, Jun 23, 1993	5.19	5.25	5.00	5.19
272	NYSE	J	Tue, Jun 22, 1993	5.31	5.38	5.09	5.19
271	NYSE	J	Mon, Jun 21, 1993	5.47	5.47	5.31	5.31
270	NYSE	J	Fri, Jun 18, 1993	5.50	5.53	5.41	5.47
269	NYSE	J	Thu, Jun 17, 1993	5.63	5.69	5.41	5.50
268	NYSE	J	Wed, Jun 16, 1993	5.72	5.75	5.56	5.69
267	NYSE	J	Tue, Jun 15, 1993	5.75	5.81	5.66	5.66
266	NYSE	J	Mon, Jun 14, 1993	5.78	5.81	5.75	5.81
265	NYSE	J	Fri, Jun 11, 1993	5.75	5.84	5.72	5.81
264	NYSE	J	Thu, Jun 10, 1993	5.69	5.81	5.69	5.81
263	NYSE	J	Wed, Jun 9, 1993	5.69	5.78	5.63	5.72
262	NYSE	J	Tue, Jun 8, 1993	5.94	5.94	5.75	5.81
261	NYSE	J	Mon, Jun 7, 1993	6.06	6.06	5.97	5.97
260	NYSE	J	Fri, Jun 4, 1993	6.03	6.06	6.00	6.00
259	NYSE	J	Thu, Jun 3, 1993	6.09	6.13	6.00	6.03
258	NYSE	J	Wed, Jun 2, 1993	6.16	6.19	6.06	6.06
257	NYSE	J	Tue, Jun 1, 1993	6.16	6.16	6.06	6.13
256	NYSE	J	Fri, May 28, 1993	6.09	6.13	6.09	6.13
255	NYSE	J	Thu, May 27, 1993	6.09	6.13	6.09	6.09
254	NYSE	J	Wed, May 26, 1993	6.09	6.13	6.00	6.09
253	NYSE	J	Tue, May 25, 1993	6.16	6.16	5.91	6.09
252	NYSE	J	Mon, May 24, 1993	6.19	6.19	6.09	6.13
251	NYSE	J	Fri, May 21, 1993	6.19	6.22	6.13	6.13
250	NYSE	J	Thu, May 20, 1993	6.22	6.25	6.19	6.25
249	NYSE	J	Wed, May 19, 1993	6.22	6.22	6.16	6.16
248	NYSE	J	Tue, May 18, 1993	6.22	6.25	6.03	6.25
247	NYSE	J	Mon, May 17, 1993	6.31	6.31	6.13	6.19
246	NYSE	J	Fri, May 14, 1993	6.28	6.28	6.22	6.25
245	NYSE	J	Thu, May 13, 1993	6.19	6.31	6.19	6.25
244	NYSE	J	Wed, May 12, 1993	6.16	6.31	6.16	6.25
243	NYSE	J	Tue, May 11, 1993	6.13	6.22	6.13	6.19
242	NYSE	J	Mon, May 10, 1993	6.13	6.22	6.13	6.16
241	NYSE	J	Fri, May 7, 1993	6.06	6.22	6.03	6.16
240	NYSE	J	Thu, May 6, 1993	6.16	6.19	6.06	6.09
239	NYSE	J	Wed, May 5, 1993	6.34	6.38	6.03	6.16
238	NYSE	J	Tue, May 4, 1993	6.53	6.59	6.19	6.34
237	NYSE	J	Mon, May 3, 1993	6.50	6.63	6.47	6.53
236	NYSE	J	Fri, Apr 30, 1993	6.44	6.50	6.44	6.50
235	NYSE	J	Thu, Apr 29, 1993	6.47	6.50	6.41	6.41
234	NYSE	J	Wed, Apr 28, 1993	6.47	6.50	6.44	6.47
233	NYSE	J	Tue, Apr 27, 1993	6.44	6.50	6.41	6.44
232	NYSE	J	Mon, Apr 26, 1993	6.50	6.50	6.47	6.47
231	NYSE	J	Fri, Apr 23, 1993	6.50	6.50	6.44	6.47
230	NYSE	J	Thu, Apr 22, 1993	6.53	6.59	6.50	6.53
229	NYSE	J	Wed, Apr 21, 1993	6.38	6.59	6.34	6.59
228	NYSE	J	Tue, Apr 20, 1993	6.44	6.44	6.31	6.34
227	NYSE	J	Mon, Apr 19, 1993	6.53	6.53	6.16	6.34
226	NYSE	J	Fri, Apr 16, 1993	6.50	6.56	6.44	6.47
225	NYSE	J	Thu, Apr 15, 1993	6.69	6.69	6.56	6.59
224	NYSE	J	Wed, Apr 14, 1993	6.75	6.81	6.63	6.72
223	NYSE	J	Tue, Apr 13, 1993	6.81	6.88	6.66	6.81
222	NYSE	J	Mon, Apr 12, 1993	6.94	6.94	6.81	6.94
221	NYSE	J	Thu, Apr 8, 1993	7.06	7.09	6.94	7.00
220	NYSE	J	Wed, Apr 7, 1993	7.00	7.06	6.91	7.03
219	NYSE	J	Tue, Apr 6, 1993	6.97	7.06	6.94	7.06
218	NYSE	J	Mon, Apr 5, 1993	6.94	7.03	6.91	6.97
217	NYSE	J	Fri, Apr 2, 1993	6.94	7.00	6.88	6.94
216	NYSE	J	Thu, Apr 1, 1993	6.91	7.00	6.88	7.00
215	NYSE	J	Wed, Mar 31, 1993	6.75	6.97	6.75	6.97
214	NYSE	J	Tue, Mar 30, 1993	6.91	6.91	6.78	6.78
213	NYSE	J	Mon, Mar 29, 1993	6.91	6.94	6.84	6.94
212	NYSE	J	Fri, Mar 26, 1993	6.94	6.97	6.88	6.91
211	NYSE	J	Thu, Mar 25, 1993	7.03	7.09	6.94	6.97
210	NYSE	J	Wed, Mar 24, 1993	7.03	7.09	7.00	7.03
209	NYSE	J	Tue, Mar 23, 1993	7.03	7.13	7.03	7.06
208	NYSE	J	Mon, Mar 22, 1993	7.03	7.09	7.03	7.03
207	NYSE	J	Fri, Mar 19, 1993	7.31	7.31	7.13	7.13
206	NYSE	J	Thu, Mar 18, 1993	7.31	7.38	7.25	7.31
205	NYSE	J	Wed, Mar 17, 1993	7.38	7.41	7.31	7.34
204	NYSE	J	Tue, Mar 16, 1993	7.41	7.47	7.38	7.44
203	NYSE	J	Mon, Mar 15, 1993	7.41	7.47	7.38	7.44
202	NYSE	J	Fri, Mar 12, 1993	7.34	7.41	7.28	7.31
201	NYSE	J	Thu, Mar 11, 1993	7.34	7.38	7.28	7.28
200	NYSE	J	Wed, Mar 10, 1993	7.22	7.31	7.22	7.28
199	NYSE	J	Tue, Mar 9, 1993	7.25	7.25	7.16	7.16
198	NYSE	J	Mon, Mar 8, 1993	7.13	7.31	7.13	7.19
197	NYSE	J	Fri, Mar 5, 1993	7.19	7.25	7.19	7.19
196	NYSE	J	Thu, Mar 4, 1993	7.28	7.28	7.13	7.19
195	NYSE	J	Wed, Mar 3, 1993	7.25	7.28	7.19	7.22
194	NYSE	J	Tue, Mar 2, 1993	7.13	7.22	7.09	7.22
193	NYSE	J	Mon, Mar 1, 1993	7.25	7.31	7.13	7.19
192	NYSE	J	Fri, Feb 26, 1993	7.13	7.34	7.13	7.25
191	NYSE	J	Thu, Feb 25, 1993	6.91	7.13	6.91	7.13
190	NYSE	J	Wed, Feb 24, 1993	6.81	6.97	6.81	6.97
189	NYSE	J	Tue, Feb 23, 1993	6.78	6.88	6.78	6.84
188	NYSE	J	Mon, Feb 22, 1993	7.00	7.00	6.75	6.84
187	NYSE	J	Fri, Feb 19, 1993	6.75	7.06	6.75	7.00
186	NYSE	J	Thu, Feb 18, 1993	6.53	6.81	6.53	6.75
185	NYSE	J	Wed, Feb 17, 1993	6.66	6.66	6.44	6.56
184	NYSE	J	Tue, Feb 16, 1993	6.75	6.81	6.69	6.72
183	NYSE	J	Fri, Feb 12, 1993	6.78	6.84	6.75	6.84
182	NYSE	J	Thu, Feb 11, 1993	6.78	6.84	6.78	6.84
181	NYSE	J	Wed, Feb 10, 1993	6.81	6.84	6.78	6.78
180	NYSE	J	Tue, Feb 9, 1993	6.75	6.91	6.75	6.88
179	NYSE	J	Mon, Feb 8, 1993	6.72	6.84	6.72	6.81
178	NYSE	J	Fri, Feb 5, 1993	6.88	6.88	6.78	6.84
177	NYSE	J	Thu, Feb 4, 1993	6.81	6.94	6.78	6.84
176	NYSE	J	Wed, Feb 3, 1993	6.75	6.81	6.72	6.81
175	NYSE	J	Tue, Feb 2, 1993	6.75	6.75	6.72	6.75
174	NYSE	J	Mon, Feb 1, 1993	6.78	6.81	6.72	6.75
173	NYSE	J	Fri, Jan 29, 1993	6.88	6.91	6.81	6.84
172	NYSE	J	Thu, Jan 28, 1993	6.97	6.97	6.88	6.94
171	NYSE	J	Wed, Jan 27, 1993	7.03	7.03	6.97	7.03
170	NYSE	J	Tue, Jan 26, 1993	7.03	7.09	6.97	7.00
169	NYSE	J	Mon, Jan 25, 1993	7.06	7.09	7.00	7.06
168	NYSE	J	Fri, Jan 22, 1993	7.09	7.13	6.97	7.00
167	NYSE	J	Thu, Jan 21, 1993	6.94	7.03	6.88	7.03
166	NYSE	J	Wed, Jan 20, 1993	6.81	6.97	6.75	6.91
165	NYSE	J	Tue, Jan 19, 1993	6.50	6.78	6.44	6.75
164	NYSE	J	Mon, Jan 18, 1993	6.47	6.56	6.47	6.50
163	NYSE	J	Fri, Jan 15, 1993	6.59	6.59	6.50	6.56
162	NYSE	J	Thu, Jan 14, 1993	6.59	6.69	6.53	6.59
161	NYSE	J	Wed, Jan 13, 1993	6.69	6.69	6.59	6.63
160	NYSE	J	Tue, Jan 12, 1993	6.63	6.66	6.56	6.63
159	NYSE	J	Mon, Jan 11, 1993	6.59	6.63	6.50	6.59
158	NYSE	J	Fri, Jan 8, 1993	6.59	6.63	6.53	6.56
157	NYSE	J	Thu, Jan 7, 1993	6.72	6.75	6.63	6.66
156	NYSE	J	Wed, Jan 6, 1993	6.72	6.78	6.66	6.66
155	NYSE	J	Tue, Jan 5, 1993	6.75	6.75	6.66	6.72
154	NYSE	J	Mon, Jan 4, 1993	6.75	6.81	6.63	6.72
153	NYSE	J	Thu, Dec 31, 1992	6.38	6.81	6.38	6.75
152	NYSE	J	Wed, Dec 30, 1992	6.47	6.50	6.38	6.41
151	NYSE	J	Tue, Dec 29, 1992	6.19	6.47	6.19	6.47
150	NYSE	J	Mon, Dec 28, 1992	6.28	6.31	6.16	6.16
149	NYSE	J	Thu, Dec 24, 1992	6.19	6.31	6.19	6.25
148	NYSE	J	Wed, Dec 23, 1992	6.25	6.25	6.19	6.25
147	NYSE	J	Tue, Dec 22, 1992	6.31	6.34	6.22	6.25
146	NYSE	J	Mon, Dec 21, 1992	6.34	6.38	6.25	6.28
145	NYSE	J	Fri, Dec 18, 1992	6.41	6.41	6.22	6.34
144	NYSE	J	Thu, Dec 17, 1992	6.47	6.50	6.25	6.41
143	NYSE	J	Wed, Dec 16, 1992	6.22	6.50	6.22	6.44
142	NYSE	J	Tue, Dec 15, 1992	6.25	6.38	6.22	6.28
141	NYSE	J	Mon, Dec 14, 1992	6.28	6.28	6.09	6.25
140	NYSE	J	Fri, Dec 11, 1992	6.28	6.28	6.19	6.25
139	NYSE	J	Thu, Dec 10, 1992	6.25	6.25	6.16	6.22
138	NYSE	J	Wed, Dec 9, 1992	6.25	6.28	6.16	6.22
137	NYSE	J	Tue, Dec 8, 1992	6.53	6.59	6.25	6.34
136	NYSE	J	Mon, Dec 7, 1992	6.81	6.81	6.50	6.59
135	NYSE	J	Fri, Dec 4, 1992	6.78	6.84	6.78	6.81
134	NYSE	J	Thu, Dec 3, 1992	6.81	6.88	6.78	6.81
133	NYSE	J	Wed, Dec 2, 1992	6.81	6.91	6.75	6.81
132	NYSE	J	Tue, Dec 1, 1992	6.78	6.88	6.75	6.81
131	NYSE	J	Mon, Nov 30, 1992	6.81	6.88	6.78	6.81
130	NYSE	J	Fri, Nov 27, 1992	6.81	6.91	6.81	6.84
129	NYSE	J	Wed, Nov 25, 1992	6.81	6.84	6.78	6.81
128	NYSE	J	Tue, Nov 24, 1992	6.78	6.81	6.72	6.75
127	NYSE	J	Mon, Nov 23, 1992	6.84	6.84	6.69	6.72
126	NYSE	J	Fri, Nov 20, 1992	6.88	6.88	6.81	6.84
125	NYSE	J	Thu, Nov 19, 1992	6.78	6.88	6.78	6.88
124	NYSE	J	Wed, Nov 18, 1992	6.78	6.81	6.69	6.75
123	NYSE	J	Tue, Nov 17, 1992	6.78	6.81	6.72	6.78
122	NYSE	J	Mon, Nov 16, 1992	7.13	7.22	6.75	6.75
121	NYSE	J	Fri, Nov 13, 1992	6.94	7.00	6.94	6.97
120	NYSE	J	Thu, Nov 12, 1992	6.91	6.94	6.81	6.88
119	NYSE	J	Wed, Nov 11, 1992	7.00	7.00	6.59	6.97
118	NYSE	J	Tue, Nov 10, 1992	7.19	7.22	7.03	7.06
117	NYSE	J	Mon, Nov 9, 1992	7.06	7.22	7.03	7.19
116	NYSE	J	Fri, Nov 6, 1992	7.06	7.06	7.00	7.06
115	NYSE	J	Thu, Nov 5, 1992	6.97	7.03	6.88	7.03
114	NYSE	J	Wed, Nov 4, 1992	7.53	7.63	6.88	6.91
113	NYSE	J	Tue, Nov 3, 1992	7.47	7.50	7.41	7.44
112	NYSE	J	Mon, Nov 2, 1992	7.25	7.47	7.25	7.47
111	NYSE	J	Fri, Oct 30, 1992	7.25	7.31	7.25	7.31
110	NYSE	J	Thu, Oct 29, 1992	7.31	7.38	7.25	7.34
109	NYSE	J	Wed, Oct 28, 1992	7.25	7.31	7.19	7.28
108	NYSE	J	Tue, Oct 27, 1992	7.50	7.50	7.22	7.31
107	NYSE	J	Mon, Oct 26, 1992	7.63	7.69	7.56	7.56
106	NYSE	J	Fri, Oct 23, 1992	7.66	7.69	7.63	7.63
105	NYSE	J	Thu, Oct 22, 1992	7.72	7.75	7.56	7.69
104	NYSE	J	Wed, Oct 21, 1992	7.75	7.75	7.50	7.66
103	NYSE	J	Tue, Oct 20, 1992	7.56	7.75	7.53	7.75
102	NYSE	J	Mon, Oct 19, 1992	7.41	7.53	7.31	7.50
101	NYSE	J	Fri, Oct 16, 1992	7.41	7.44	7.34	7.38
100	NYSE	J	Thu, Oct 15, 1992	7.41	7.47	7.34	7.41
99	NYSE	J	Wed, Oct 14, 1992	7.16	7.41	7.16	7.41
98	NYSE	J	Tue, Oct 13, 1992	7.06	7.25	7.06	7.09
97	NYSE	J	Mon, Oct 12, 1992	7.00	7.13	7.00	7.00
96	NYSE	J	Fri, Oct 9, 1992	7.16	7.22	7.00	7.00
95	NYSE	J	Thu, Oct 8, 1992	7.19	7.41	7.19	7.22
94	NYSE	J	Wed, Oct 7, 1992	7.03	7.19	7.03	7.19
93	NYSE	J	Tue, Oct 6, 1992	6.91	7.03	6.78	6.97
92	NYSE	J	Mon, Oct 5, 1992	6.94	6.94	6.56	6.88
91	NYSE	J	Fri, Oct 2, 1992	7.19	7.19	6.94	7.00
90	NYSE	J	Thu, Oct 1, 1992	7.25	7.25	7.06	7.16
89	NYSE	J	Wed, Sep 30, 1992	6.97	7.28	6.94	7.28
88	NYSE	J	Tue, Sep 29, 1992	6.88	6.97	6.81	6.94
87	NYSE	J	Mon, Sep 28, 1992	6.97	7.03	6.78	6.91
86	NYSE	J	Fri, Sep 25, 1992	7.19	7.19	6.97	7.00
85	NYSE	J	Thu, Sep 24, 1992	6.88	7.28	6.84	7.16
84	NYSE	J	Wed, Sep 23, 1992	6.72	6.88	6.69	6.88
83	NYSE	J	Tue, Sep 22, 1992	6.78	6.78	6.56	6.72
82	NYSE	J	Mon, Sep 21, 1992	6.63	6.81	6.63	6.75
81	NYSE	J	Fri, Sep 18, 1992	6.50	6.69	6.44	6.69
80	NYSE	J	Thu, Sep 17, 1992	6.75	6.84	6.56	6.63
79	NYSE	J	Wed, Sep 16, 1992	6.69	6.75	6.69	6.72
78	NYSE	J	Tue, Sep 15, 1992	6.72	6.75	6.66	6.75
77	NYSE	J	Mon, Sep 14, 1992	6.63	6.81	6.59	6.72
76	NYSE	J	Fri, Sep 11, 1992	6.53	6.63	6.53	6.56
75	NYSE	J	Thu, Sep 10, 1992	6.44	6.53	6.44	6.53
74	NYSE	J	Wed, Sep 9, 1992	6.34	6.41	6.34	6.41
73	NYSE	J	Tue, Sep 8, 1992	6.41	6.41	6.34	6.34
72	NYSE	J	Fri, Sep 4, 1992	6.34	6.44	6.34	6.38
71	NYSE	J	Thu, Sep 3, 1992	6.25	6.44	6.25	6.34
70	NYSE	J	Wed, Sep 2, 1992	6.28	6.34	6.25	6.25
69	NYSE	J	Tue, Sep 1, 1992	6.41	6.44	6.22	6.34
68	NYSE	J	Mon, Aug 31, 1992	6.44	6.47	6.38	6.38
67	NYSE	J	Fri, Aug 28, 1992	6.53	6.53	6.41	6.44
66	NYSE	J	Thu, Aug 27, 1992	6.41	6.63	6.38	6.53
65	NYSE	J	Wed, Aug 26, 1992	6.28	6.38	6.28	6.38
64	NYSE	J	Tue, Aug 25, 1992	6.31	6.31	6.19	6.31
63	NYSE	J	Mon, Aug 24, 1992	6.34	6.41	6.25	6.25
62	NYSE	J	Fri, Aug 21, 1992	6.50	6.50	6.38	6.41
61	NYSE	J	Thu, Aug 20, 1992	6.50	6.50	6.44	6.47
60	NYSE	J	Wed, Aug 19, 1992	6.44	6.56	6.44	6.44
59	NYSE	J	Tue, Aug 18, 1992	6.47	6.50	6.41	6.47
58	NYSE	J	Mon, Aug 17, 1992	6.41	6.47	6.38	6.41
57	NYSE	J	Fri, Aug 14, 1992	6.50	6.50	6.38	6.41
56	NYSE	J	Thu, Aug 13, 1992	6.50	6.75	6.44	6.50
55	NYSE	J	Wed, Aug 12, 1992	5.81	6.41	5.81	6.38
54	NYSE	J	Tue, Aug 11, 1992	5.69	5.69	5.63	5.69
53	NYSE	J	Mon, Aug 10, 1992	5.63	5.69	5.59	5.66
52	NYSE	J	Fri, Aug 7, 1992	5.69	5.69	5.56	5.66
51	NYSE	J	Thu, Aug 6, 1992	5.75	5.75	5.66	5.69
50	NYSE	J	Wed, Aug 5, 1992	5.75	5.78	5.69	5.72
49	NYSE	J	Tue, Aug 4, 1992	5.78	5.81	5.72	5.72
48	NYSE	J	Mon, Aug 3, 1992	5.81	5.84	5.78	5.84
47	NYSE	J	Fri, Jul 31, 1992	5.88	5.88	5.78	5.84
46	NYSE	J	Thu, Jul 30, 1992	5.88	5.91	5.84	5.88
45	NYSE	J	Wed, Jul 29, 1992	5.81	5.88	5.78	5.88
44	NYSE	J	Tue, Jul 28, 1992	5.75	5.75	5.69	5.75
43	NYSE	J	Mon, Jul 27, 1992	5.84	5.84	5.72	5.72
42	NYSE	J	Fri, Jul 24, 1992	5.84	5.91	5.78	5.81
41	NYSE	J	Thu, Jul 23, 1992	5.91	5.94	5.81	5.91
40	NYSE	J	Wed, Jul 22, 1992	6.00	6.03	5.94	5.94
39	NYSE	J	Tue, Jul 21, 1992	6.06	6.19	6.03	6.03
38	NYSE	J	Mon, Jul 20, 1992	5.91	6.03	5.88	6.00
37	NYSE	J	Fri, Jul 17, 1992	5.84	6.00	5.84	5.97
36	NYSE	J	Thu, Jul 16, 1992	5.72	5.91	5.69	5.84
35	NYSE	J	Wed, Jul 15, 1992	5.50	5.69	5.50	5.66
34	NYSE	J	Tue, Jul 14, 1992	5.44	5.50	5.44	5.47
33	NYSE	J	Mon, Jul 13, 1992	5.47	5.50	5.41	5.41
32	NYSE	J	Fri, Jul 10, 1992	5.47	5.56	5.47	5.50
31	NYSE	J	Thu, Jul 9, 1992	5.53	5.53	5.41	5.47
30	NYSE	J	Wed, Jul 8, 1992	5.59	5.63	5.53	5.53
29	NYSE	J	Tue, Jul 7, 1992	5.63	5.63	5.59	5.59
28	NYSE	J	Mon, Jul 6, 1992	5.66	5.66	5.56	5.63
27	NYSE	J	Thu, Jul 2, 1992	5.69	5.72	5.59	5.63
26	NYSE	J	Wed, Jul 1, 1992	5.81	5.81	5.63	5.69
25	NYSE	J	Tue, Jun 30, 1992	5.88	5.88	5.75	5.84
24	NYSE	J	Mon, Jun 29, 1992	5.81	5.88	5.81	5.88
23	NYSE	J	Fri, Jun 26, 1992	5.88	5.88	5.78	5.84
22	NYSE	J	Thu, Jun 25, 1992	5.88	5.91	5.81	5.81
21	NYSE	J	Wed, Jun 24, 1992	5.84	5.91	5.78	5.81
20	NYSE	J	Tue, Jun 23, 1992	5.78	5.88	5.75	5.84
19	NYSE	J	Mon, Jun 22, 1992	5.69	5.75	5.69	5.75
18	NYSE	J	Fri, Jun 19, 1992	5.72	5.75	5.69	5.75
17	NYSE	J	Thu, Jun 18, 1992	5.75	5.78	5.69	5.72
16	NYSE	J	Wed, Jun 17, 1992	5.75	5.84	5.72	5.75
15	NYSE	J	Tue, Jun 16, 1992	5.84	5.84	5.75	5.75
14	NYSE	J	Mon, Jun 15, 1992	5.88	5.88	5.78	5.78
13	NYSE	J	Fri, Jun 12, 1992	5.72	5.84	5.69	5.84
12	NYSE	J	Thu, Jun 11, 1992	5.63	5.75	5.59	5.75
11	NYSE	J	Wed, Jun 10, 1992	5.84	5.88	5.59	5.59
10	NYSE	J	Tue, Jun 9, 1992	5.91	5.91	5.84	5.84
9	NYSE	J	Mon, Jun 8, 1992	5.94	5.94	5.84	5.88
8	NYSE	J	Fri, Jun 5, 1992	5.97	5.97	5.84	5.91
7	NYSE	J	Thu, Jun 4, 1992	6.00	6.06	5.97	6.00
6	NYSE	J	Wed, Jun 3, 1992	5.97	6.03	5.88	6.03
5	NYSE	J	Tue, Jun 2, 1992	6.00	6.00	5.88	6.00
4	NYSE	J	Mon, Jun 1, 1992	5.97	6.06	5.91	6.06
3	NYSE	J	Fri, May 29, 1992	6.16	6.16	6.00	6.06
2	NYSE	J	Thu, May 28, 1992	6.25	6.25	6.06	6.16
1	NYSE	J	Wed, May 27, 1992	6.16	6.16	6.03	6.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Jacobs Solutions Inc NYSE:J 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