Macy's Inc NYSE:M Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	M	Mon, Mar 4, 2024	20.61	21.23	20.32	20.58
7999	NYSE	M	Fri, Mar 1, 2024	17.48	18.04	17.25	18.01
7998	NYSE	M	Thu, Feb 29, 2024	18.36	18.47	17.11	17.44
7997	NYSE	M	Wed, Feb 28, 2024	19.60	19.74	18.41	18.41
7996	NYSE	M	Tue, Feb 27, 2024	19.20	20.76	19.16	19.95
7995	NYSE	M	Mon, Feb 26, 2024	19.40	19.58	19.21	19.30
7994	NYSE	M	Fri, Feb 23, 2024	19.13	19.68	18.98	19.50
7993	NYSE	M	Thu, Feb 22, 2024	19.06	19.17	18.93	19.12
7992	NYSE	M	Wed, Feb 21, 2024	19.07	19.17	18.76	18.99
7991	NYSE	M	Tue, Feb 20, 2024	19.18	19.38	19.08	19.26
7990	NYSE	M	Fri, Feb 16, 2024	19.27	19.69	19.25	19.46
7989	NYSE	M	Thu, Feb 15, 2024	19.42	19.81	19.37	19.60
7988	NYSE	M	Wed, Feb 14, 2024	19.17	19.37	18.86	19.27
7987	NYSE	M	Tue, Feb 13, 2024	18.82	19.06	18.50	18.96
7986	NYSE	M	Mon, Feb 12, 2024	19.16	19.68	19.16	19.58
7985	NYSE	M	Fri, Feb 9, 2024	19.16	19.23	18.89	19.08
7984	NYSE	M	Thu, Feb 8, 2024	18.62	19.31	18.58	19.24
7983	NYSE	M	Wed, Feb 7, 2024	18.64	18.79	18.42	18.54
7982	NYSE	M	Tue, Feb 6, 2024	18.27	18.86	18.19	18.64
7981	NYSE	M	Mon, Feb 5, 2024	18.31	18.49	18.04	18.36
7980	NYSE	M	Fri, Feb 2, 2024	18.60	18.75	18.31	18.63
7979	NYSE	M	Thu, Feb 1, 2024	18.51	18.55	18.04	18.44
7978	NYSE	M	Wed, Jan 31, 2024	18.47	18.78	18.26	18.29
7977	NYSE	M	Tue, Jan 30, 2024	18.45	18.73	18.30	18.63
7976	NYSE	M	Mon, Jan 29, 2024	18.84	18.91	18.41	18.67
7975	NYSE	M	Fri, Jan 26, 2024	18.85	19.10	18.77	18.90
7974	NYSE	M	Thu, Jan 25, 2024	18.80	19.04	18.59	18.82
7973	NYSE	M	Wed, Jan 24, 2024	18.35	18.51	18.08	18.14
7972	NYSE	M	Tue, Jan 23, 2024	18.74	18.82	17.79	18.19
7971	NYSE	M	Mon, Jan 22, 2024	17.78	18.42	17.68	18.26
7970	NYSE	M	Fri, Jan 19, 2024	17.82	17.83	17.14	17.63
7969	NYSE	M	Thu, Jan 18, 2024	18.03	18.20	17.45	17.93
7968	NYSE	M	Wed, Jan 17, 2024	17.90	18.02	17.75	17.86
7967	NYSE	M	Tue, Jan 16, 2024	18.22	18.22	17.89	18.17
7966	NYSE	M	Fri, Jan 12, 2024	18.82	18.85	18.30	18.54
7965	NYSE	M	Thu, Jan 11, 2024	18.91	18.94	18.46	18.62
7964	NYSE	M	Wed, Jan 10, 2024	19.03	19.12	18.72	18.98
7963	NYSE	M	Tue, Jan 9, 2024	19.06	19.22	18.92	19.05
7962	NYSE	M	Mon, Jan 8, 2024	18.89	19.30	18.80	19.11
7961	NYSE	M	Fri, Jan 5, 2024	18.74	19.44	18.69	18.82
7960	NYSE	M	Thu, Jan 4, 2024	18.88	19.06	18.75	18.78
7959	NYSE	M	Wed, Jan 3, 2024	19.43	19.45	18.56	18.94
7958	NYSE	M	Tue, Jan 2, 2024	19.92	20.20	19.52	19.76
7957	NYSE	M	Fri, Dec 29, 2023	20.20	20.38	20.10	20.12
7956	NYSE	M	Thu, Dec 28, 2023	19.87	20.40	19.86	20.35
7955	NYSE	M	Wed, Dec 27, 2023	20.35	20.38	19.85	20.10
7954	NYSE	M	Tue, Dec 26, 2023	20.00	20.39	19.98	20.32
7953	NYSE	M	Fri, Dec 22, 2023	19.84	20.12	19.65	19.99
7952	NYSE	M	Thu, Dec 21, 2023	20.02	20.14	19.81	20.08
7951	NYSE	M	Wed, Dec 20, 2023	20.21	20.39	19.82	19.83
7950	NYSE	M	Tue, Dec 19, 2023	20.22	20.50	20.00	20.26
7949	NYSE	M	Mon, Dec 18, 2023	19.92	20.23	19.65	20.06
7948	NYSE	M	Fri, Dec 15, 2023	19.73	19.89	19.44	19.71
7947	NYSE	M	Thu, Dec 14, 2023	19.95	20.18	19.36	19.62
7946	NYSE	M	Wed, Dec 13, 2023	19.08	19.62	18.42	19.37
7945	NYSE	M	Tue, Dec 12, 2023	20.18	20.21	18.99	19.05
7944	NYSE	M	Mon, Dec 11, 2023	19.94	21.24	19.52	20.77
7943	NYSE	M	Fri, Dec 8, 2023	16.95	17.45	16.87	17.39
7942	NYSE	M	Thu, Dec 7, 2023	16.40	17.13	16.36	16.99
7941	NYSE	M	Wed, Dec 6, 2023	16.54	16.83	16.35	16.37
7940	NYSE	M	Tue, Dec 5, 2023	17.21	17.28	16.46	16.46
7939	NYSE	M	Mon, Dec 4, 2023	17.13	17.69	17.09	17.48
7938	NYSE	M	Fri, Dec 1, 2023	15.83	17.14	15.78	17.13
7937	NYSE	M	Thu, Nov 30, 2023	15.76	15.98	15.47	15.86
7936	NYSE	M	Wed, Nov 29, 2023	15.12	15.89	15.11	15.64
7935	NYSE	M	Tue, Nov 28, 2023	14.81	15.00	14.54	14.96
7934	NYSE	M	Mon, Nov 27, 2023	14.86	14.96	14.49	14.90
7933	NYSE	M	Fri, Nov 24, 2023	14.86	15.02	14.60	14.87
7932	NYSE	M	Wed, Nov 22, 2023	15.00	15.06	14.68	14.84
7931	NYSE	M	Tue, Nov 21, 2023	14.77	14.97	14.36	14.96
7930	NYSE	M	Mon, Nov 20, 2023	14.42	15.12	14.28	14.96
7929	NYSE	M	Fri, Nov 17, 2023	13.53	14.44	13.51	14.44
7928	NYSE	M	Thu, Nov 16, 2023	14.20	14.43	13.10	13.33
7927	NYSE	M	Wed, Nov 15, 2023	12.09	12.88	12.07	12.61
7926	NYSE	M	Tue, Nov 14, 2023	11.00	11.93	10.99	11.73
7925	NYSE	M	Mon, Nov 13, 2023	10.83	10.95	10.59	10.74
7924	NYSE	M	Fri, Nov 10, 2023	11.11	11.16	10.72	10.97
7923	NYSE	M	Thu, Nov 9, 2023	11.62	11.69	11.04	11.09
7922	NYSE	M	Wed, Nov 8, 2023	12.32	12.37	11.49	11.54
7921	NYSE	M	Tue, Nov 7, 2023	12.35	12.66	12.35	12.41
7920	NYSE	M	Mon, Nov 6, 2023	13.00	13.02	12.35	12.53
7919	NYSE	M	Fri, Nov 3, 2023	12.74	13.06	12.66	12.95
7918	NYSE	M	Thu, Nov 2, 2023	12.18	12.53	12.16	12.53
7917	NYSE	M	Wed, Nov 1, 2023	12.18	12.19	11.77	12.06
7916	NYSE	M	Tue, Oct 31, 2023	11.94	12.24	11.82	12.18
7915	NYSE	M	Mon, Oct 30, 2023	11.84	12.11	11.73	12.02
7914	NYSE	M	Fri, Oct 27, 2023	11.90	11.99	11.62	11.68
7913	NYSE	M	Thu, Oct 26, 2023	11.62	11.93	11.45	11.83
7912	NYSE	M	Wed, Oct 25, 2023	11.54	11.68	11.37	11.57
7911	NYSE	M	Tue, Oct 24, 2023	11.39	11.61	11.32	11.58
7910	NYSE	M	Mon, Oct 23, 2023	11.28	11.50	11.02	11.32
7909	NYSE	M	Fri, Oct 20, 2023	11.35	11.57	11.29	11.47
7908	NYSE	M	Thu, Oct 19, 2023	11.41	11.58	11.20	11.38
7907	NYSE	M	Wed, Oct 18, 2023	11.42	11.52	11.30	11.42
7906	NYSE	M	Tue, Oct 17, 2023	10.88	11.59	10.88	11.47
7905	NYSE	M	Mon, Oct 16, 2023	10.64	11.02	10.63	10.94
7904	NYSE	M	Fri, Oct 13, 2023	10.77	10.83	10.54	10.57
7903	NYSE	M	Thu, Oct 12, 2023	11.01	11.02	10.67	10.83
7902	NYSE	M	Wed, Oct 11, 2023	11.14	11.29	10.91	10.98
7901	NYSE	M	Tue, Oct 10, 2023	11.17	11.35	11.10	11.15
7900	NYSE	M	Mon, Oct 9, 2023	10.92	11.18	10.77	11.07
7899	NYSE	M	Fri, Oct 6, 2023	11.00	11.28	10.75	11.11
7898	NYSE	M	Thu, Oct 5, 2023	11.38	11.55	11.09	11.11
7897	NYSE	M	Wed, Oct 4, 2023	11.57	11.71	11.39	11.48
7896	NYSE	M	Tue, Oct 3, 2023	11.42	11.68	11.34	11.42
7895	NYSE	M	Mon, Oct 2, 2023	11.60	11.72	11.46	11.55
7894	NYSE	M	Fri, Sep 29, 2023	11.63	11.82	11.51	11.61
7893	NYSE	M	Thu, Sep 28, 2023	11.00	11.54	10.99	11.44
7892	NYSE	M	Wed, Sep 27, 2023	10.79	11.05	10.79	10.95
7891	NYSE	M	Tue, Sep 26, 2023	10.93	11.19	10.83	10.84
7890	NYSE	M	Mon, Sep 25, 2023	10.74	11.18	10.71	11.11
7889	NYSE	M	Fri, Sep 22, 2023	10.92	10.99	10.74	10.87
7888	NYSE	M	Thu, Sep 21, 2023	10.69	11.07	10.66	10.84
7887	NYSE	M	Wed, Sep 20, 2023	10.98	11.04	10.75	10.76
7886	NYSE	M	Tue, Sep 19, 2023	10.70	11.04	10.67	10.93
7885	NYSE	M	Mon, Sep 18, 2023	11.11	11.11	10.73	10.73
7884	NYSE	M	Fri, Sep 15, 2023	11.30	11.39	11.13	11.14
7883	NYSE	M	Thu, Sep 14, 2023	11.33	11.43	11.22	11.36
7882	NYSE	M	Wed, Sep 13, 2023	11.72	11.72	11.32	11.19
7881	NYSE	M	Tue, Sep 12, 2023	11.53	11.73	11.46	11.56
7880	NYSE	M	Mon, Sep 11, 2023	11.84	11.96	11.43	11.47
7879	NYSE	M	Fri, Sep 8, 2023	11.59	11.85	11.46	11.81
7878	NYSE	M	Thu, Sep 7, 2023	11.76	11.83	11.56	11.62
7877	NYSE	M	Wed, Sep 6, 2023	11.93	12.04	11.73	11.82
7876	NYSE	M	Tue, Sep 5, 2023	12.05	12.36	11.96	12.00
7875	NYSE	M	Fri, Sep 1, 2023	12.32	12.39	12.14	12.15
7874	NYSE	M	Thu, Aug 31, 2023	12.34	12.45	12.17	12.23
7873	NYSE	M	Wed, Aug 30, 2023	12.21	12.53	12.15	12.35
7872	NYSE	M	Tue, Aug 29, 2023	12.24	12.53	12.11	12.26
7871	NYSE	M	Mon, Aug 28, 2023	12.11	12.34	11.98	12.16
7870	NYSE	M	Fri, Aug 25, 2023	12.31	12.44	11.86	12.08
7869	NYSE	M	Thu, Aug 24, 2023	12.53	12.74	12.31	12.33
7868	NYSE	M	Wed, Aug 23, 2023	12.54	12.66	12.33	12.59
7867	NYSE	M	Tue, Aug 22, 2023	13.61	13.97	12.57	12.66
7866	NYSE	M	Mon, Aug 21, 2023	15.07	15.21	14.70	14.73
7865	NYSE	M	Fri, Aug 18, 2023	14.92	15.36	14.89	15.12
7864	NYSE	M	Thu, Aug 17, 2023	15.22	15.38	15.03	15.04
7863	NYSE	M	Wed, Aug 16, 2023	15.31	15.57	15.08	15.10
7862	NYSE	M	Tue, Aug 15, 2023	15.53	15.53	14.92	15.24
7861	NYSE	M	Mon, Aug 14, 2023	15.44	15.71	15.42	15.64
7860	NYSE	M	Fri, Aug 11, 2023	15.54	15.85	15.43	15.58
7859	NYSE	M	Thu, Aug 10, 2023	15.90	16.06	15.62	15.70
7858	NYSE	M	Wed, Aug 9, 2023	15.91	16.09	15.65	15.69
7857	NYSE	M	Tue, Aug 8, 2023	15.76	15.95	15.49	15.93
7856	NYSE	M	Mon, Aug 7, 2023	16.27	16.35	15.85	16.04
7855	NYSE	M	Fri, Aug 4, 2023	16.10	16.48	15.79	16.31
7854	NYSE	M	Thu, Aug 3, 2023	15.94	16.07	15.64	16.01
7853	NYSE	M	Wed, Aug 2, 2023	16.10	16.30	15.99	16.00
7852	NYSE	M	Tue, Aug 1, 2023	16.47	16.51	16.20	16.33
7851	NYSE	M	Mon, Jul 31, 2023	16.35	16.68	16.31	16.59
7850	NYSE	M	Fri, Jul 28, 2023	16.44	16.52	16.21	16.27
7849	NYSE	M	Thu, Jul 27, 2023	16.41	16.83	16.17	16.25
7848	NYSE	M	Wed, Jul 26, 2023	16.21	16.54	16.16	16.28
7847	NYSE	M	Tue, Jul 25, 2023	16.40	16.45	16.11	16.12
7846	NYSE	M	Mon, Jul 24, 2023	16.13	16.59	16.08	16.41
7845	NYSE	M	Fri, Jul 21, 2023	16.42	16.45	15.93	16.07
7844	NYSE	M	Thu, Jul 20, 2023	16.35	16.40	15.99	16.33
7843	NYSE	M	Wed, Jul 19, 2023	16.09	16.33	15.89	16.27
7842	NYSE	M	Tue, Jul 18, 2023	15.90	16.20	15.74	15.90
7841	NYSE	M	Mon, Jul 17, 2023	15.42	15.99	15.28	15.93
7840	NYSE	M	Fri, Jul 14, 2023	15.71	15.77	15.28	15.56
7839	NYSE	M	Thu, Jul 13, 2023	16.19	16.24	15.72	15.77
7838	NYSE	M	Wed, Jul 12, 2023	16.72	16.83	16.12	16.17
7837	NYSE	M	Tue, Jul 11, 2023	16.28	16.81	16.07	16.48
7836	NYSE	M	Mon, Jul 10, 2023	15.95	16.37	15.85	16.13
7835	NYSE	M	Fri, Jul 7, 2023	15.93	16.23	15.76	15.93
7834	NYSE	M	Thu, Jul 6, 2023	16.12	16.20	15.71	15.90
7833	NYSE	M	Wed, Jul 5, 2023	16.25	16.41	15.92	16.36
7832	NYSE	M	Mon, Jul 3, 2023	16.20	16.52	16.15	16.48
7831	NYSE	M	Fri, Jun 30, 2023	16.24	16.28	15.72	16.05
7830	NYSE	M	Thu, Jun 29, 2023	15.58	16.08	15.51	16.03
7829	NYSE	M	Wed, Jun 28, 2023	15.59	15.60	15.30	15.51
7828	NYSE	M	Tue, Jun 27, 2023	15.14	15.72	15.01	15.62
7827	NYSE	M	Mon, Jun 26, 2023	14.95	15.36	14.95	15.14
7826	NYSE	M	Fri, Jun 23, 2023	15.02	15.24	14.88	15.00
7825	NYSE	M	Thu, Jun 22, 2023	15.49	15.52	15.16	15.19
7824	NYSE	M	Wed, Jun 21, 2023	15.61	15.68	15.36	15.45
7823	NYSE	M	Tue, Jun 20, 2023	15.77	15.96	15.55	15.76
7822	NYSE	M	Fri, Jun 16, 2023	16.17	16.34	15.80	15.85
7821	NYSE	M	Thu, Jun 15, 2023	15.84	16.16	15.71	15.99
7820	NYSE	M	Wed, Jun 14, 2023	16.31	16.33	15.51	15.87
7819	NYSE	M	Tue, Jun 13, 2023	16.28	16.53	16.18	16.19
7818	NYSE	M	Mon, Jun 12, 2023	15.60	16.22	15.47	16.11
7817	NYSE	M	Fri, Jun 9, 2023	16.15	16.15	15.43	15.66
7816	NYSE	M	Thu, Jun 8, 2023	16.07	16.28	15.59	16.02
7815	NYSE	M	Wed, Jun 7, 2023	15.90	16.31	15.79	16.21
7814	NYSE	M	Tue, Jun 6, 2023	14.95	15.97	14.83	15.90
7813	NYSE	M	Mon, Jun 5, 2023	15.38	15.38	14.88	15.42
7812	NYSE	M	Fri, Jun 2, 2023	14.00	15.68	14.00	15.42
7811	NYSE	M	Thu, Jun 1, 2023	13.08	14.10	12.80	13.75
7810	NYSE	M	Wed, May 31, 2023	13.98	14.00	13.42	13.59
7809	NYSE	M	Tue, May 30, 2023	14.36	14.42	13.97	14.11
7808	NYSE	M	Fri, May 26, 2023	14.15	14.61	14.07	14.34
7807	NYSE	M	Thu, May 25, 2023	14.99	15.08	14.03	14.04
7806	NYSE	M	Wed, May 24, 2023	15.76	15.88	14.89	15.18
7805	NYSE	M	Tue, May 23, 2023	14.94	15.25	14.77	14.77
7804	NYSE	M	Mon, May 22, 2023	14.95	15.04	14.72	14.95
7803	NYSE	M	Fri, May 19, 2023	15.58	15.61	14.77	14.79
7802	NYSE	M	Thu, May 18, 2023	15.66	15.90	15.39	15.87
7801	NYSE	M	Wed, May 17, 2023	14.88	15.65	14.81	15.61
7800	NYSE	M	Tue, May 16, 2023	15.19	15.28	14.60	14.76
7799	NYSE	M	Mon, May 15, 2023	15.06	15.35	14.99	15.30
7798	NYSE	M	Fri, May 12, 2023	15.04	15.08	14.85	14.99
7797	NYSE	M	Thu, May 11, 2023	14.74	15.10	14.63	14.99
7796	NYSE	M	Wed, May 10, 2023	15.19	15.22	14.65	14.79
7795	NYSE	M	Tue, May 9, 2023	14.80	15.09	14.63	15.00
7794	NYSE	M	Mon, May 8, 2023	15.58	15.62	14.85	15.08
7793	NYSE	M	Fri, May 5, 2023	15.00	15.41	14.92	15.37
7792	NYSE	M	Thu, May 4, 2023	15.26	15.27	14.48	14.75
7791	NYSE	M	Wed, May 3, 2023	15.68	15.82	15.23	15.29
7790	NYSE	M	Tue, May 2, 2023	15.95	15.98	15.39	15.68
7789	NYSE	M	Mon, May 1, 2023	16.24	16.40	15.97	16.06
7788	NYSE	M	Fri, Apr 28, 2023	16.20	16.43	16.09	16.34
7787	NYSE	M	Thu, Apr 27, 2023	16.26	16.39	16.02	16.22
7786	NYSE	M	Wed, Apr 26, 2023	16.31	16.53	16.19	16.25
7785	NYSE	M	Tue, Apr 25, 2023	16.83	16.94	16.32	16.33
7784	NYSE	M	Mon, Apr 24, 2023	17.02	17.27	16.87	17.06
7783	NYSE	M	Fri, Apr 21, 2023	17.28	17.50	17.02	17.07
7782	NYSE	M	Thu, Apr 20, 2023	17.68	17.95	17.33	17.34
7781	NYSE	M	Wed, Apr 19, 2023	17.67	17.89	17.50	17.85
7780	NYSE	M	Tue, Apr 18, 2023	17.90	17.98	17.49	17.70
7779	NYSE	M	Mon, Apr 17, 2023	17.72	17.99	17.53	17.87
7778	NYSE	M	Fri, Apr 14, 2023	17.73	18.03	17.48	17.74
7777	NYSE	M	Thu, Apr 13, 2023	17.41	17.78	17.20	17.57
7776	NYSE	M	Wed, Apr 12, 2023	18.54	18.56	17.43	17.53
7775	NYSE	M	Tue, Apr 11, 2023	18.51	18.68	18.25	18.42
7774	NYSE	M	Mon, Apr 10, 2023	18.34	18.84	18.34	18.51
7773	NYSE	M	Thu, Apr 6, 2023	18.32	18.64	18.25	18.48
7772	NYSE	M	Wed, Apr 5, 2023	18.58	18.68	18.05	18.35
7771	NYSE	M	Tue, Apr 4, 2023	18.93	19.09	18.54	18.92
7770	NYSE	M	Mon, Apr 3, 2023	18.79	19.12	18.30	18.80
7769	NYSE	M	Fri, Mar 31, 2023	17.11	17.64	16.98	17.49
7768	NYSE	M	Thu, Mar 30, 2023	17.80	18.00	16.96	16.98
7767	NYSE	M	Wed, Mar 29, 2023	17.16	17.38	16.69	17.31
7766	NYSE	M	Tue, Mar 28, 2023	17.22	17.93	17.21	17.27
7765	NYSE	M	Mon, Mar 27, 2023	17.23	17.27	16.76	17.10
7764	NYSE	M	Fri, Mar 24, 2023	16.90	17.11	16.57	16.94
7763	NYSE	M	Thu, Mar 23, 2023	18.20	18.20	16.92	17.19
7762	NYSE	M	Wed, Mar 22, 2023	18.82	18.92	17.98	18.00
7761	NYSE	M	Tue, Mar 21, 2023	18.91	19.23	18.73	18.75
7760	NYSE	M	Mon, Mar 20, 2023	19.01	19.10	18.24	18.50
7759	NYSE	M	Fri, Mar 17, 2023	18.82	18.96	18.54	18.88
7758	NYSE	M	Thu, Mar 16, 2023	18.43	19.04	18.28	18.94
7757	NYSE	M	Wed, Mar 15, 2023	18.12	18.86	17.98	18.80
7756	NYSE	M	Tue, Mar 14, 2023	18.99	19.23	18.45	18.72
7755	NYSE	M	Mon, Mar 13, 2023	19.00	19.21	18.19	18.48
7754	NYSE	M	Fri, Mar 10, 2023	20.27	20.30	19.49	19.59
7753	NYSE	M	Thu, Mar 9, 2023	20.94	21.21	20.40	20.47
7752	NYSE	M	Wed, Mar 8, 2023	21.19	21.26	20.76	21.04
7751	NYSE	M	Tue, Mar 7, 2023	21.79	21.85	21.10	21.12
7750	NYSE	M	Mon, Mar 6, 2023	22.87	22.92	21.56	21.67
7749	NYSE	M	Fri, Mar 3, 2023	22.93	23.02	22.57	22.66
7748	NYSE	M	Thu, Mar 2, 2023	21.57	23.19	21.42	22.70
7747	NYSE	M	Wed, Mar 1, 2023	20.00	21.04	19.94	20.43
7746	NYSE	M	Tue, Feb 28, 2023	20.51	20.80	20.34	20.46
7745	NYSE	M	Mon, Feb 27, 2023	20.94	21.00	20.34	20.41
7744	NYSE	M	Fri, Feb 24, 2023	20.39	20.79	20.22	20.57
7743	NYSE	M	Thu, Feb 23, 2023	20.96	21.12	20.56	20.74
7742	NYSE	M	Wed, Feb 22, 2023	20.80	21.22	20.55	20.84
7741	NYSE	M	Tue, Feb 21, 2023	21.87	21.92	20.68	20.82
7740	NYSE	M	Fri, Feb 17, 2023	22.34	22.41	21.85	22.27
7739	NYSE	M	Thu, Feb 16, 2023	22.38	22.73	22.26	22.29
7738	NYSE	M	Wed, Feb 15, 2023	22.31	22.86	22.14	22.78
7737	NYSE	M	Tue, Feb 14, 2023	22.29	22.66	22.05	22.44
7736	NYSE	M	Mon, Feb 13, 2023	22.08	22.37	21.81	22.36
7735	NYSE	M	Fri, Feb 10, 2023	21.90	22.45	21.77	22.10
7734	NYSE	M	Thu, Feb 9, 2023	22.53	22.84	22.02	22.13
7733	NYSE	M	Wed, Feb 8, 2023	23.69	23.70	22.12	22.14
7732	NYSE	M	Tue, Feb 7, 2023	24.02	24.03	23.40	23.99
7731	NYSE	M	Mon, Feb 6, 2023	24.14	24.33	23.71	24.12
7730	NYSE	M	Fri, Feb 3, 2023	24.30	25.12	24.27	24.46
7729	NYSE	M	Thu, Feb 2, 2023	24.26	24.77	23.97	24.41
7728	NYSE	M	Wed, Feb 1, 2023	23.40	24.22	22.10	24.03
7727	NYSE	M	Tue, Jan 31, 2023	23.43	23.77	23.34	23.63
7726	NYSE	M	Mon, Jan 30, 2023	23.20	23.67	23.04	23.32
7725	NYSE	M	Fri, Jan 27, 2023	23.43	23.61	23.07	23.08
7724	NYSE	M	Thu, Jan 26, 2023	23.65	23.89	23.21	23.47
7723	NYSE	M	Wed, Jan 25, 2023	23.02	23.48	22.68	23.38
7722	NYSE	M	Tue, Jan 24, 2023	23.11	23.47	23.00	23.13
7721	NYSE	M	Mon, Jan 23, 2023	22.93	23.52	22.75	23.40
7720	NYSE	M	Fri, Jan 20, 2023	22.39	23.11	22.26	22.76
7719	NYSE	M	Thu, Jan 19, 2023	22.80	22.96	22.30	22.78
7718	NYSE	M	Wed, Jan 18, 2023	23.15	23.72	22.98	23.08
7717	NYSE	M	Tue, Jan 17, 2023	22.83	23.05	22.69	22.90
7716	NYSE	M	Fri, Jan 13, 2023	22.58	23.02	22.56	23.01
7715	NYSE	M	Thu, Jan 12, 2023	22.37	22.77	21.94	22.75
7714	NYSE	M	Wed, Jan 11, 2023	20.93	22.26	20.86	22.22
7713	NYSE	M	Tue, Jan 10, 2023	20.47	20.89	20.32	20.86
7712	NYSE	M	Mon, Jan 9, 2023	20.85	21.26	20.00	20.43
7711	NYSE	M	Fri, Jan 6, 2023	21.74	22.59	21.69	22.13
7710	NYSE	M	Thu, Jan 5, 2023	21.00	21.74	20.45	21.56
7709	NYSE	M	Wed, Jan 4, 2023	20.11	21.67	20.03	21.36
7708	NYSE	M	Tue, Jan 3, 2023	20.95	21.05	20.08	20.13
7707	NYSE	M	Fri, Dec 30, 2022	20.23	20.86	20.12	20.65
7706	NYSE	M	Thu, Dec 29, 2022	20.19	20.61	20.17	20.46
7705	NYSE	M	Wed, Dec 28, 2022	20.30	20.42	19.73	20.05
7704	NYSE	M	Tue, Dec 27, 2022	20.56	20.65	20.15	20.40
7703	NYSE	M	Fri, Dec 23, 2022	19.96	20.42	19.71	20.30
7702	NYSE	M	Thu, Dec 22, 2022	20.04	20.16	19.40	20.02
7701	NYSE	M	Wed, Dec 21, 2022	20.62	20.89	20.22	20.42
7700	NYSE	M	Tue, Dec 20, 2022	20.00	20.21	19.87	20.16
7699	NYSE	M	Mon, Dec 19, 2022	20.44	20.57	19.93	20.12
7698	NYSE	M	Fri, Dec 16, 2022	20.36	20.83	20.21	20.40
7697	NYSE	M	Thu, Dec 15, 2022	21.40	21.41	20.88	21.00
7696	NYSE	M	Wed, Dec 14, 2022	21.32	21.85	21.20	21.76
7695	NYSE	M	Tue, Dec 13, 2022	176.75	176.75	171.80	173.46
7694	NYSE	M	Mon, Dec 12, 2022	171.71	173.10	170.85	173.03
7693	NYSE	M	Fri, Dec 9, 2022	172.14	172.86	171.02	171.06
7692	NYSE	M	Thu, Dec 8, 2022	170.00	172.90	168.79	172.20
7691	NYSE	M	Wed, Dec 7, 2022	172.15	173.28	170.50	171.24
7690	NYSE	M	Tue, Dec 6, 2022	171.80	172.67	171.00	171.95
7689	NYSE	M	Mon, Dec 5, 2022	172.59	173.30	171.23	171.67
7688	NYSE	M	Fri, Dec 2, 2022	171.18	174.39	170.38	173.91
7687	NYSE	M	Thu, Dec 1, 2022	174.09	174.31	171.58	173.03
7686	NYSE	M	Wed, Nov 30, 2022	167.94	173.96	167.38	173.18
7685	NYSE	M	Tue, Nov 29, 2022	167.97	170.13	167.61	168.68
7684	NYSE	M	Mon, Nov 28, 2022	170.57	171.31	167.89	168.38
7683	NYSE	M	Fri, Nov 25, 2022	171.48	172.44	170.58	171.82
7682	NYSE	M	Wed, Nov 23, 2022	170.75	171.46	170.00	170.49
7681	NYSE	M	Tue, Nov 22, 2022	170.67	170.95	169.12	170.82
7680	NYSE	M	Mon, Nov 21, 2022	168.13	170.95	167.74	169.87
7679	NYSE	M	Fri, Nov 18, 2022	167.55	168.25	166.00	167.50
7678	NYSE	M	Thu, Nov 17, 2022	164.61	165.85	162.67	165.65
7677	NYSE	M	Wed, Nov 16, 2022	163.62	166.21	163.52	165.51
7676	NYSE	M	Tue, Nov 15, 2022	166.94	167.66	162.00	163.62
7675	NYSE	M	Mon, Nov 14, 2022	166.49	168.19	165.17	165.29
7674	NYSE	M	Fri, Nov 11, 2022	169.64	169.64	164.83	166.60
7673	NYSE	M	Thu, Nov 10, 2022	164.14	168.62	163.30	168.39
7672	NYSE	M	Wed, Nov 9, 2022	161.69	162.33	158.96	159.31
7671	NYSE	M	Tue, Nov 8, 2022	162.40	163.92	160.32	161.73
7670	NYSE	M	Mon, Nov 7, 2022	160.47	163.73	159.54	163.01
7669	NYSE	M	Fri, Nov 4, 2022	160.31	161.32	157.29	160.37
7668	NYSE	M	Thu, Nov 3, 2022	157.88	160.70	156.93	159.03
7667	NYSE	M	Wed, Nov 2, 2022	161.68	164.16	159.06	159.06
7666	NYSE	M	Tue, Nov 1, 2022	162.59	163.66	161.32	162.24
7665	NYSE	M	Mon, Oct 31, 2022	162.85	164.29	161.35	161.49
7664	NYSE	M	Fri, Oct 28, 2022	155.78	163.97	155.78	163.74
7663	NYSE	M	Thu, Oct 27, 2022	155.55	156.45	154.23	155.23
7662	NYSE	M	Wed, Oct 26, 2022	153.83	156.12	152.57	154.44
7661	NYSE	M	Tue, Oct 25, 2022	155.95	155.95	152.09	153.11
7660	NYSE	M	Mon, Oct 24, 2022	156.15	157.59	155.38	156.45
7659	NYSE	M	Fri, Oct 21, 2022	153.03	155.20	150.78	154.93
7658	NYSE	M	Thu, Oct 20, 2022	159.00	159.00	154.07	154.56
7657	NYSE	M	Wed, Oct 19, 2022	156.24	157.67	155.39	156.97
7656	NYSE	M	Tue, Oct 18, 2022	159.60	160.11	156.29	157.49
7655	NYSE	M	Mon, Oct 17, 2022	154.33	156.84	154.33	155.88
7654	NYSE	M	Fri, Oct 14, 2022	157.62	158.36	151.69	151.90
7653	NYSE	M	Thu, Oct 13, 2022	149.02	156.65	148.14	155.99
7652	NYSE	M	Wed, Oct 12, 2022	153.47	154.27	151.96	151.99
7651	NYSE	M	Tue, Oct 11, 2022	153.79	154.92	151.71	152.36
7650	NYSE	M	Mon, Oct 10, 2022	153.26	155.04	152.65	153.99
7649	NYSE	M	Fri, Oct 7, 2022	156.60	156.83	151.39	152.19
7648	NYSE	M	Thu, Oct 6, 2022	158.26	159.36	156.99	157.32
7647	NYSE	M	Wed, Oct 5, 2022	158.06	160.19	157.19	158.64
7646	NYSE	M	Tue, Oct 4, 2022	156.24	158.92	155.93	158.71
7645	NYSE	M	Mon, Oct 3, 2022	150.78	155.72	149.94	154.88
7644	NYSE	M	Fri, Sep 30, 2022	150.42	151.73	149.14	149.29
7643	NYSE	M	Thu, Sep 29, 2022	150.58	151.09	148.74	150.65
7642	NYSE	M	Wed, Sep 28, 2022	150.51	151.66	148.68	150.95
7641	NYSE	M	Tue, Sep 27, 2022	150.69	151.98	148.11	149.18
7640	NYSE	M	Mon, Sep 26, 2022	151.02	151.81	148.55	149.19
7639	NYSE	M	Fri, Sep 23, 2022	150.55	151.64	149.29	151.38
7638	NYSE	M	Thu, Sep 22, 2022	153.18	153.48	150.32	151.21
7637	NYSE	M	Wed, Sep 21, 2022	156.54	158.64	153.56	153.60
7636	NYSE	M	Tue, Sep 20, 2022	155.74	156.08	153.50	155.47
7635	NYSE	M	Mon, Sep 19, 2022	155.26	157.25	154.87	157.22
7634	NYSE	M	Fri, Sep 16, 2022	156.36	157.00	155.08	156.34
7633	NYSE	M	Thu, Sep 15, 2022	159.17	159.17	156.33	156.89
7632	NYSE	M	Wed, Sep 14, 2022	160.61	161.22	157.84	158.81
7631	NYSE	M	Tue, Sep 13, 2022	164.80	165.32	160.21	160.49
7630	NYSE	M	Mon, Sep 12, 2022	167.13	168.04	166.25	167.39
7629	NYSE	M	Fri, Sep 9, 2022	166.28	167.63	165.73	166.76
7628	NYSE	M	Thu, Sep 8, 2022	164.93	166.77	164.43	166.27
7627	NYSE	M	Wed, Sep 7, 2022	162.01	165.88	161.88	165.56
7626	NYSE	M	Tue, Sep 6, 2022	160.93	162.67	160.02	161.57
7625	NYSE	M	Fri, Sep 2, 2022	163.88	164.51	159.36	160.27
7624	NYSE	M	Thu, Sep 1, 2022	160.82	162.63	159.56	162.57
7623	NYSE	M	Wed, Aug 31, 2022	163.10	164.69	161.12	161.37
7622	NYSE	M	Tue, Aug 30, 2022	164.66	164.95	162.10	162.54
7621	NYSE	M	Mon, Aug 29, 2022	164.65	165.74	163.43	164.35
7620	NYSE	M	Fri, Aug 26, 2022	170.90	170.90	165.85	165.96
7619	NYSE	M	Thu, Aug 25, 2022	168.96	170.40	167.97	170.37
7618	NYSE	M	Wed, Aug 24, 2022	167.04	168.49	166.59	168.27
7617	NYSE	M	Tue, Aug 23, 2022	167.71	168.44	166.78	166.89
7616	NYSE	M	Mon, Aug 22, 2022	170.35	171.24	168.05	168.31
7615	NYSE	M	Fri, Aug 19, 2022	173.06	173.06	171.40	171.78
7614	NYSE	M	Thu, Aug 18, 2022	172.82	173.36	171.97	173.11
7613	NYSE	M	Wed, Aug 17, 2022	171.79	173.29	171.35	172.83
7612	NYSE	M	Tue, Aug 16, 2022	172.16	174.23	172.16	172.93
7611	NYSE	M	Mon, Aug 15, 2022	172.00	173.42	170.86	173.16
7610	NYSE	M	Fri, Aug 12, 2022	171.03	173.10	170.50	172.72
7609	NYSE	M	Thu, Aug 11, 2022	170.35	171.67	169.83	170.23
7608	NYSE	M	Wed, Aug 10, 2022	169.37	169.93	168.05	169.68
7607	NYSE	M	Tue, Aug 9, 2022	167.52	168.48	166.50	167.06
7606	NYSE	M	Mon, Aug 8, 2022	166.47	167.54	165.99	166.97
7605	NYSE	M	Fri, Aug 5, 2022	164.34	165.68	163.96	165.60
7604	NYSE	M	Thu, Aug 4, 2022	165.41	166.21	164.75	165.31
7603	NYSE	M	Wed, Aug 3, 2022	162.31	165.72	161.68	165.39
7602	NYSE	M	Tue, Aug 2, 2022	161.72	163.78	160.82	161.85
7601	NYSE	M	Mon, Aug 1, 2022	162.11	163.95	161.39	161.96
7600	NYSE	M	Fri, Jul 29, 2022	162.67	165.63	162.35	163.96
7599	NYSE	M	Thu, Jul 28, 2022	158.35	162.26	157.85	161.77
7598	NYSE	M	Wed, Jul 27, 2022	155.61	158.70	155.18	158.11
7597	NYSE	M	Tue, Jul 26, 2022	156.92	158.13	154.99	155.22
7596	NYSE	M	Mon, Jul 25, 2022	157.07	158.60	155.58	156.82
7595	NYSE	M	Fri, Jul 22, 2022	157.81	159.00	154.89	156.84
7594	NYSE	M	Thu, Jul 21, 2022	155.26	160.28	154.02	158.12
7593	NYSE	M	Wed, Jul 20, 2022	153.44	154.24	151.07	153.45
7592	NYSE	M	Tue, Jul 19, 2022	149.91	153.49	149.71	153.28
7591	NYSE	M	Mon, Jul 18, 2022	151.52	151.89	147.61	148.35
7590	NYSE	M	Fri, Jul 15, 2022	151.13	151.72	149.98	150.98
7589	NYSE	M	Thu, Jul 14, 2022	149.48	149.94	146.82	149.03
7588	NYSE	M	Wed, Jul 13, 2022	151.32	153.82	150.00	151.59
7587	NYSE	M	Tue, Jul 12, 2022	155.39	156.93	152.42	153.14
7586	NYSE	M	Mon, Jul 11, 2022	155.15	156.20	154.72	155.38
7585	NYSE	M	Fri, Jul 8, 2022	156.23	156.73	154.83	155.59
7584	NYSE	M	Thu, Jul 7, 2022	157.86	158.88	155.98	156.49
7583	NYSE	M	Wed, Jul 6, 2022	157.22	158.90	156.02	157.62
7582	NYSE	M	Tue, Jul 5, 2022	155.07	156.20	152.80	156.20
7581	NYSE	M	Fri, Jul 1, 2022	155.55	156.61	154.22	156.45
7580	NYSE	M	Thu, Jun 30, 2022	153.94	155.97	153.14	155.25
7579	NYSE	M	Wed, Jun 29, 2022	155.22	156.20	153.89	155.03
7578	NYSE	M	Tue, Jun 28, 2022	159.25	160.85	154.66	154.71
7577	NYSE	M	Mon, Jun 27, 2022	158.91	159.62	158.06	158.93
7576	NYSE	M	Fri, Jun 24, 2022	155.25	159.77	155.25	158.83
7575	NYSE	M	Thu, Jun 23, 2022	151.60	154.88	151.08	154.58
7574	NYSE	M	Wed, Jun 22, 2022	147.53	152.01	147.26	150.49
7573	NYSE	M	Tue, Jun 21, 2022	146.50	149.56	146.15	148.90
7572	NYSE	M	Fri, Jun 17, 2022	144.64	146.41	143.33	144.44
7571	NYSE	M	Thu, Jun 16, 2022	145.97	146.22	143.64	144.34
7570	NYSE	M	Wed, Jun 15, 2022	149.23	150.40	146.14	148.39
7569	NYSE	M	Tue, Jun 14, 2022	147.28	148.81	146.42	147.26
7568	NYSE	M	Mon, Jun 13, 2022	146.62	149.92	146.05	147.31
7567	NYSE	M	Fri, Jun 10, 2022	149.71	151.89	148.76	150.04
7566	NYSE	M	Thu, Jun 9, 2022	156.72	156.83	152.94	153.00
7565	NYSE	M	Wed, Jun 8, 2022	157.31	158.64	155.87	156.34
7564	NYSE	M	Tue, Jun 7, 2022	157.30	158.80	156.50	158.65
7563	NYSE	M	Mon, Jun 6, 2022	158.64	159.23	157.62	157.98
7562	NYSE	M	Fri, Jun 3, 2022	154.88	158.27	153.88	157.26
7561	NYSE	M	Thu, Jun 2, 2022	156.20	160.19	155.03	160.09
7560	NYSE	M	Wed, Jun 1, 2022	160.02	160.58	156.34	156.41
7559	NYSE	M	Tue, May 31, 2022	160.35	161.30	158.07	159.95
7558	NYSE	M	Fri, May 27, 2022	157.58	161.22	157.58	161.19
7557	NYSE	M	Thu, May 26, 2022	154.32	157.77	153.01	157.09
7556	NYSE	M	Wed, May 25, 2022	153.12	153.78	151.35	152.49
7555	NYSE	M	Tue, May 24, 2022	151.94	154.21	151.26	153.60
7554	NYSE	M	Mon, May 23, 2022	150.77	152.93	148.82	152.32
7553	NYSE	M	Fri, May 20, 2022	152.60	153.62	146.87	149.85
7552	NYSE	M	Thu, May 19, 2022	151.04	152.45	149.37	151.87
7551	NYSE	M	Wed, May 18, 2022	158.30	158.34	152.02	152.45
7550	NYSE	M	Tue, May 17, 2022	160.68	161.66	157.98	159.33
7549	NYSE	M	Mon, May 16, 2022	159.52	160.77	158.47	159.03
7548	NYSE	M	Fri, May 13, 2022	157.31	159.99	156.82	159.95
7547	NYSE	M	Thu, May 12, 2022	156.00	157.70	153.57	155.97
7546	NYSE	M	Wed, May 11, 2022	157.16	159.90	155.94	156.31
7545	NYSE	M	Tue, May 10, 2022	158.97	160.13	155.83	157.96
7544	NYSE	M	Mon, May 9, 2022	160.13	161.20	156.59	157.05
7543	NYSE	M	Fri, May 6, 2022	160.48	162.44	158.86	161.77
7542	NYSE	M	Thu, May 5, 2022	162.48	163.14	158.68	161.20
7541	NYSE	M	Wed, May 4, 2022	158.99	163.84	157.84	163.44
7540	NYSE	M	Tue, May 3, 2022	159.64	162.28	159.00	159.38
7539	NYSE	M	Mon, May 2, 2022	162.91	163.44	154.95	157.93
7538	NYSE	M	Fri, Apr 29, 2022	170.38	170.44	161.17	161.70
7537	NYSE	M	Thu, Apr 28, 2022	169.92	172.49	167.62	171.71
7536	NYSE	M	Wed, Apr 27, 2022	168.77	170.75	167.91	168.42
7535	NYSE	M	Tue, Apr 26, 2022	171.38	171.58	168.32	168.38
7534	NYSE	M	Mon, Apr 25, 2022	170.20	171.90	168.05	171.70
7533	NYSE	M	Fri, Apr 22, 2022	177.35	177.36	170.49	170.83
7532	NYSE	M	Thu, Apr 21, 2022	176.71	183.14	175.92	178.70
7531	NYSE	M	Wed, Apr 20, 2022	173.03	175.03	173.03	174.41
7530	NYSE	M	Tue, Apr 19, 2022	170.43	172.38	170.26	172.06
7529	NYSE	M	Mon, Apr 18, 2022	169.42	170.89	169.31	170.45
7528	NYSE	M	Thu, Apr 14, 2022	170.28	171.21	169.41	169.76
7527	NYSE	M	Wed, Apr 13, 2022	168.35	170.14	168.20	169.89
7526	NYSE	M	Tue, Apr 12, 2022	171.52	172.04	168.02	168.64
7525	NYSE	M	Mon, Apr 11, 2022	172.60	172.87	170.11	170.74
7524	NYSE	M	Fri, Apr 8, 2022	173.35	174.33	171.99	172.57
7523	NYSE	M	Thu, Apr 7, 2022	171.43	174.06	170.50	173.23
7522	NYSE	M	Wed, Apr 6, 2022	169.49	172.03	168.35	171.68
7521	NYSE	M	Tue, Apr 5, 2022	170.39	172.60	169.72	169.94
7520	NYSE	M	Mon, Apr 4, 2022	171.25	171.88	169.93	170.57
7519	NYSE	M	Fri, Apr 1, 2022	171.51	172.37	170.51	171.68
7518	NYSE	M	Thu, Mar 31, 2022	172.91	173.34	170.42	170.42
7517	NYSE	M	Wed, Mar 30, 2022	171.63	172.04	169.65	171.84
7516	NYSE	M	Tue, Mar 29, 2022	171.21	171.87	170.16	171.45
7515	NYSE	M	Mon, Mar 28, 2022	166.81	169.37	166.00	169.22
7514	NYSE	M	Fri, Mar 25, 2022	164.50	166.22	163.95	166.11
7513	NYSE	M	Thu, Mar 24, 2022	163.09	164.43	162.86	164.17
7512	NYSE	M	Wed, Mar 23, 2022	162.45	164.18	161.45	162.55
7511	NYSE	M	Tue, Mar 22, 2022	162.03	163.21	160.98	162.80
7510	NYSE	M	Mon, Mar 21, 2022	162.36	163.40	161.04	161.85
7509	NYSE	M	Fri, Mar 18, 2022	158.28	163.17	157.24	162.33
7508	NYSE	M	Thu, Mar 17, 2022	157.75	160.80	156.21	160.79
7507	NYSE	M	Wed, Mar 16, 2022	156.17	158.50	155.02	158.00
7506	NYSE	M	Tue, Mar 15, 2022	151.90	155.97	151.38	155.30
7505	NYSE	M	Mon, Mar 14, 2022	150.85	152.49	149.03	150.04
7504	NYSE	M	Fri, Mar 11, 2022	152.13	152.79	149.43	149.59
7503	NYSE	M	Thu, Mar 10, 2022	150.01	151.78	150.01	151.49
7502	NYSE	M	Wed, Mar 9, 2022	150.84	154.60	150.54	152.32
7501	NYSE	M	Tue, Mar 8, 2022	151.74	152.83	147.52	147.93
7500	NYSE	M	Mon, Mar 7, 2022	155.19	156.27	151.67	151.81
7499	NYSE	M	Fri, Mar 4, 2022	154.43	156.75	153.00	156.49
7498	NYSE	M	Thu, Mar 3, 2022	156.43	157.54	155.23	155.84
7497	NYSE	M	Wed, Mar 2, 2022	154.98	156.56	153.97	155.54
7496	NYSE	M	Tue, Mar 1, 2022	155.12	156.39	153.20	153.74
7495	NYSE	M	Mon, Feb 28, 2022	153.32	156.18	152.89	155.41
7494	NYSE	M	Fri, Feb 25, 2022	152.24	155.87	152.10	155.50
7493	NYSE	M	Thu, Feb 24, 2022	146.13	152.55	145.54	151.78
7492	NYSE	M	Wed, Feb 23, 2022	151.71	152.49	148.63	148.74
7491	NYSE	M	Tue, Feb 22, 2022	152.15	152.71	150.03	151.14
7490	NYSE	M	Fri, Feb 18, 2022	151.24	152.75	150.90	152.19
7489	NYSE	M	Thu, Feb 17, 2022	152.88	152.99	150.88	151.15
7488	NYSE	M	Wed, Feb 16, 2022	153.07	154.61	152.30	153.94
7487	NYSE	M	Tue, Feb 15, 2022	153.42	154.30	152.62	153.54
7486	NYSE	M	Mon, Feb 14, 2022	152.04	153.76	150.43	151.71
7485	NYSE	M	Fri, Feb 11, 2022	153.44	154.94	151.51	152.21
7484	NYSE	M	Thu, Feb 10, 2022	153.89	156.30	152.70	153.51
7483	NYSE	M	Wed, Feb 9, 2022	155.23	157.21	154.99	156.44
7482	NYSE	M	Tue, Feb 8, 2022	152.88	154.46	150.88	153.88
7481	NYSE	M	Mon, Feb 7, 2022	153.09	154.35	152.40	153.32
7480	NYSE	M	Fri, Feb 4, 2022	151.00	154.76	150.41	153.25
7479	NYSE	M	Thu, Feb 3, 2022	153.94	154.77	151.60	152.03
7478	NYSE	M	Wed, Feb 2, 2022	153.20	155.04	153.18	154.77
7477	NYSE	M	Tue, Feb 1, 2022	153.69	154.68	151.04	153.52
7476	NYSE	M	Mon, Jan 31, 2022	150.23	154.00	149.17	153.64
7475	NYSE	M	Fri, Jan 28, 2022	146.87	150.48	142.80	150.27
7474	NYSE	M	Thu, Jan 27, 2022	149.00	151.11	146.96	147.31
7473	NYSE	M	Wed, Jan 26, 2022	156.82	158.30	153.16	154.00
7472	NYSE	M	Tue, Jan 25, 2022	156.53	157.91	154.00	156.12
7471	NYSE	M	Mon, Jan 24, 2022	155.81	158.15	153.21	157.96
7470	NYSE	M	Fri, Jan 21, 2022	158.77	160.05	156.73	157.05
7469	NYSE	M	Thu, Jan 20, 2022	158.53	161.27	158.05	158.19
7468	NYSE	M	Wed, Jan 19, 2022	159.68	161.30	158.12	158.27
7467	NYSE	M	Tue, Jan 18, 2022	159.51	160.14	157.13	158.74
7466	NYSE	M	Fri, Jan 14, 2022	162.87	163.10	158.72	161.20
7465	NYSE	M	Thu, Jan 13, 2022	166.33	167.16	163.51	163.95
7464	NYSE	M	Wed, Jan 12, 2022	166.39	167.52	165.76	166.37
7463	NYSE	M	Tue, Jan 11, 2022	165.57	165.93	163.00	165.73
7462	NYSE	M	Mon, Jan 10, 2022	163.10	165.29	160.09	165.18
7461	NYSE	M	Fri, Jan 7, 2022	166.81	167.12	163.13	163.81
7460	NYSE	M	Thu, Jan 6, 2022	165.29	167.17	164.19	166.69
7459	NYSE	M	Wed, Jan 5, 2022	167.58	168.07	164.83	164.83
7458	NYSE	M	Tue, Jan 4, 2022	167.77	168.29	164.56	167.15
7457	NYSE	M	Mon, Jan 3, 2022	172.04	173.00	167.16	167.23
7456	NYSE	M	Fri, Dec 31, 2021	173.07	174.35	172.81	173.82
7455	NYSE	M	Thu, Dec 30, 2021	174.43	175.00	173.27	173.49
7454	NYSE	M	Wed, Dec 29, 2021	173.90	174.90	173.78	173.89
7453	NYSE	M	Tue, Dec 28, 2021	173.90	175.12	173.42	173.77
7452	NYSE	M	Mon, Dec 27, 2021	170.92	173.92	170.92	173.89
7451	NYSE	M	Thu, Dec 23, 2021	171.09	171.84	170.42	170.57
7450	NYSE	M	Wed, Dec 22, 2021	168.92	170.71	168.63	170.48
7449	NYSE	M	Tue, Dec 21, 2021	169.63	169.63	167.63	168.85
7448	NYSE	M	Mon, Dec 20, 2021	166.70	168.42	164.97	168.30
7447	NYSE	M	Fri, Dec 17, 2021	169.81	170.06	167.03	168.30
7446	NYSE	M	Thu, Dec 16, 2021	171.16	171.67	168.50	170.00
7445	NYSE	M	Wed, Dec 15, 2021	168.98	170.70	168.02	170.42
7444	NYSE	M	Tue, Dec 14, 2021	170.71	171.02	167.44	168.98
7443	NYSE	M	Mon, Dec 13, 2021	172.05	172.05	170.06	170.65
7442	NYSE	M	Fri, Dec 10, 2021	172.19	172.55	170.68	171.80
7441	NYSE	M	Thu, Dec 9, 2021	170.21	172.48	169.07	171.05
7440	NYSE	M	Wed, Dec 8, 2021	173.50	174.90	172.05	172.91
7439	NYSE	M	Tue, Dec 7, 2021	172.07	173.44	171.77	172.58
7438	NYSE	M	Mon, Dec 6, 2021	169.53	171.58	168.70	170.46
7437	NYSE	M	Fri, Dec 3, 2021	169.43	169.92	165.85	167.79
7436	NYSE	M	Thu, Dec 2, 2021	164.17	168.97	164.16	168.47
7435	NYSE	M	Wed, Dec 1, 2021	166.13	168.78	163.63	163.74
7434	NYSE	M	Tue, Nov 30, 2021	165.50	168.02	163.99	164.02
7433	NYSE	M	Mon, Nov 29, 2021	167.88	168.38	166.65	167.03
7432	NYSE	M	Fri, Nov 26, 2021	166.51	168.35	164.52	166.41
7431	NYSE	M	Wed, Nov 24, 2021	168.65	170.15	168.10	169.78
7430	NYSE	M	Tue, Nov 23, 2021	169.37	170.13	166.98	169.05
7429	NYSE	M	Mon, Nov 22, 2021	169.67	170.81	168.46	169.27
7428	NYSE	M	Fri, Nov 19, 2021	168.15	169.61	166.66	169.32
7427	NYSE	M	Thu, Nov 18, 2021	168.13	168.38	167.01	167.50
7426	NYSE	M	Wed, Nov 17, 2021	168.23	168.73	167.04	167.79
7425	NYSE	M	Tue, Nov 16, 2021	167.54	169.09	167.00	168.56
7424	NYSE	M	Mon, Nov 15, 2021	166.94	167.97	166.00	167.35
7423	NYSE	M	Fri, Nov 12, 2021	165.43	167.04	164.99	166.70
7422	NYSE	M	Thu, Nov 11, 2021	165.20	165.29	163.34	164.92
7421	NYSE	M	Wed, Nov 10, 2021	164.62	166.08	162.91	165.15
7420	NYSE	M	Tue, Nov 9, 2021	163.68	165.11	163.29	164.92
7419	NYSE	M	Mon, Nov 8, 2021	162.47	164.58	161.00	164.00
7418	NYSE	M	Fri, Nov 5, 2021	162.41	162.60	160.19	161.45
7417	NYSE	M	Thu, Nov 4, 2021	162.68	162.88	160.34	161.18
7416	NYSE	M	Wed, Nov 3, 2021	164.01	164.15	160.64	162.62
7415	NYSE	M	Tue, Nov 2, 2021	163.28	164.79	162.90	164.09
7414	NYSE	M	Mon, Nov 1, 2021	167.00	167.42	161.74	162.79
7413	NYSE	M	Fri, Oct 29, 2021	167.10	168.32	166.44	166.80
7412	NYSE	M	Thu, Oct 28, 2021	168.18	168.75	166.80	167.45
7411	NYSE	M	Wed, Oct 27, 2021	169.03	169.85	167.31	167.64
7410	NYSE	M	Tue, Oct 26, 2021	169.71	169.91	168.14	168.91
7409	NYSE	M	Mon, Oct 25, 2021	169.56	171.13	168.87	169.13
7408	NYSE	M	Fri, Oct 22, 2021	169.10	169.77	167.97	169.57
7407	NYSE	M	Thu, Oct 21, 2021	166.85	168.90	165.32	168.43
7406	NYSE	M	Wed, Oct 20, 2021	164.79	166.83	164.79	165.85
7405	NYSE	M	Tue, Oct 19, 2021	162.95	164.75	162.09	164.66
7404	NYSE	M	Mon, Oct 18, 2021	161.50	162.72	160.86	161.81
7403	NYSE	M	Fri, Oct 15, 2021	161.59	162.63	161.09	162.00
7402	NYSE	M	Thu, Oct 14, 2021	158.57	160.99	157.99	160.67
7401	NYSE	M	Wed, Oct 13, 2021	157.30	157.82	155.60	157.42
7400	NYSE	M	Tue, Oct 12, 2021	157.00	157.84	155.89	157.00
7399	NYSE	M	Mon, Oct 11, 2021	156.69	157.98	156.21	156.82
7398	NYSE	M	Fri, Oct 8, 2021	156.65	157.25	155.86	156.66
7397	NYSE	M	Thu, Oct 7, 2021	156.16	157.44	155.86	156.60
7396	NYSE	M	Wed, Oct 6, 2021	153.12	155.32	152.22	154.72
7395	NYSE	M	Tue, Oct 5, 2021	152.81	155.86	152.27	154.54
7394	NYSE	M	Mon, Oct 4, 2021	153.63	154.90	151.37	151.74
7393	NYSE	M	Fri, Oct 1, 2021	152.15	155.78	151.63	154.13
7392	NYSE	M	Thu, Sep 30, 2021	154.78	155.38	151.36	151.43
7391	NYSE	M	Wed, Sep 29, 2021	153.94	155.21	153.50	154.48
7390	NYSE	M	Tue, Sep 28, 2021	155.87	156.47	152.50	153.27
7389	NYSE	M	Mon, Sep 27, 2021	159.65	159.72	156.00	156.57
7388	NYSE	M	Fri, Sep 24, 2021	158.72	159.82	158.36	159.46
7387	NYSE	M	Thu, Sep 23, 2021	157.61	159.30	157.61	158.53
7386	NYSE	M	Wed, Sep 22, 2021	156.71	157.82	155.16	157.08
7385	NYSE	M	Tue, Sep 21, 2021	155.82	156.24	155.11	155.59
7384	NYSE	M	Mon, Sep 20, 2021	154.00	155.14	152.72	154.89
7383	NYSE	M	Fri, Sep 17, 2021	157.46	158.61	155.36	155.83
7382	NYSE	M	Thu, Sep 16, 2021	159.00	159.50	157.14	158.22
7381	NYSE	M	Wed, Sep 15, 2021	158.07	159.85	157.02	158.80
7380	NYSE	M	Tue, Sep 14, 2021	159.69	159.76	157.53	157.61
7379	NYSE	M	Mon, Sep 13, 2021	161.81	161.86	158.34	159.14
7378	NYSE	M	Fri, Sep 10, 2021	160.94	161.77	160.27	160.48
7377	NYSE	M	Thu, Sep 9, 2021	159.16	162.26	159.16	160.29
7376	NYSE	M	Wed, Sep 8, 2021	157.99	159.30	157.61	159.00
7375	NYSE	M	Tue, Sep 7, 2021	158.98	159.00	157.30	157.89
7374	NYSE	M	Fri, Sep 3, 2021	158.96	159.98	158.74	159.50
7373	NYSE	M	Thu, Sep 2, 2021	158.59	159.71	158.46	159.42
7372	NYSE	M	Wed, Sep 1, 2021	156.87	158.43	156.29	158.05
7371	NYSE	M	Tue, Aug 31, 2021	156.36	157.68	156.20	157.20
7370	NYSE	M	Mon, Aug 30, 2021	156.35	157.27	156.01	156.41
7369	NYSE	M	Fri, Aug 27, 2021	155.17	156.53	154.61	156.35
7368	NYSE	M	Thu, Aug 26, 2021	155.76	156.01	154.66	154.72
7367	NYSE	M	Wed, Aug 25, 2021	154.93	156.08	154.66	155.32
7366	NYSE	M	Tue, Aug 24, 2021	156.09	156.26	155.24	155.27
7365	NYSE	M	Mon, Aug 23, 2021	155.49	157.53	155.49	155.86
7364	NYSE	M	Fri, Aug 20, 2021	154.06	155.54	153.84	155.13
7363	NYSE	M	Thu, Aug 19, 2021	152.38	154.61	152.03	153.92
7362	NYSE	M	Wed, Aug 18, 2021	154.14	154.81	152.88	152.94
7361	NYSE	M	Tue, Aug 17, 2021	153.51	154.91	152.92	154.52
7360	NYSE	M	Mon, Aug 16, 2021	151.93	153.59	151.66	153.53
7359	NYSE	M	Fri, Aug 13, 2021	151.19	151.86	151.19	151.64
7358	NYSE	M	Thu, Aug 12, 2021	151.83	152.03	150.58	151.08
7357	NYSE	M	Wed, Aug 11, 2021	150.81	151.66	150.24	151.59
7356	NYSE	M	Tue, Aug 10, 2021	151.01	151.67	149.54	150.32
7355	NYSE	M	Mon, Aug 9, 2021	149.99	150.73	149.18	150.64
7354	NYSE	M	Fri, Aug 6, 2021	151.25	151.77	149.20	149.89
7353	NYSE	M	Thu, Aug 5, 2021	149.56	151.03	149.43	150.93
7352	NYSE	M	Wed, Aug 4, 2021	149.78	150.70	148.86	148.89
7351	NYSE	M	Tue, Aug 3, 2021	148.42	150.71	147.58	150.33
7350	NYSE	M	Mon, Aug 2, 2021	148.07	149.13	147.91	147.99
7349	NYSE	M	Fri, Jul 30, 2021	146.67	147.96	146.50	147.22
7348	NYSE	M	Thu, Jul 29, 2021	145.82	147.19	145.42	146.80
7347	NYSE	M	Wed, Jul 28, 2021	144.74	145.45	143.54	144.79
7346	NYSE	M	Tue, Jul 27, 2021	146.78	147.54	145.27	146.18
7345	NYSE	M	Mon, Jul 26, 2021	147.41	149.30	145.95	147.64
7344	NYSE	M	Fri, Jul 23, 2021	146.65	147.80	146.36	147.41
7343	NYSE	M	Thu, Jul 22, 2021	143.45	146.65	143.05	145.90
7342	NYSE	M	Wed, Jul 21, 2021	141.26	144.09	140.41	142.39
7341	NYSE	M	Tue, Jul 20, 2021	139.58	142.27	139.12	141.70
7340	NYSE	M	Mon, Jul 19, 2021	140.22	140.61	137.85	139.04
7339	NYSE	M	Fri, Jul 16, 2021	141.17	141.84	140.37	141.33
7338	NYSE	M	Thu, Jul 15, 2021	140.31	141.60	140.31	141.05
7337	NYSE	M	Wed, Jul 14, 2021	140.68	141.23	139.93	140.96
7336	NYSE	M	Tue, Jul 13, 2021	142.02	142.25	140.93	141.05
7335	NYSE	M	Mon, Jul 12, 2021	142.57	142.74	141.47	141.83
7334	NYSE	M	Fri, Jul 9, 2021	142.34	142.79	141.85	142.60
7333	NYSE	M	Thu, Jul 8, 2021	141.28	142.14	140.57	141.52
7332	NYSE	M	Wed, Jul 7, 2021	142.22	142.91	141.83	142.57
7331	NYSE	M	Tue, Jul 6, 2021	142.33	142.78	141.50	142.55
7330	NYSE	M	Fri, Jul 2, 2021	142.44	142.94	142.14	142.31
7329	NYSE	M	Thu, Jul 1, 2021	141.15	142.77	140.89	142.34
7328	NYSE	M	Wed, Jun 30, 2021	140.52	141.39	140.16	140.68
7327	NYSE	M	Tue, Jun 29, 2021	139.34	141.41	139.34	140.94
7326	NYSE	M	Mon, Jun 28, 2021	139.94	139.94	138.32	138.95
7325	NYSE	M	Fri, Jun 25, 2021	138.45	140.30	138.11	139.70
7324	NYSE	M	Thu, Jun 24, 2021	137.60	138.46	137.04	138.15
7323	NYSE	M	Wed, Jun 23, 2021	136.73	137.83	136.51	137.49
7322	NYSE	M	Tue, Jun 22, 2021	136.91	137.44	135.98	136.72
7321	NYSE	M	Mon, Jun 21, 2021	135.33	136.38	134.79	136.34
7320	NYSE	M	Fri, Jun 18, 2021	135.49	135.76	133.86	134.31
7319	NYSE	M	Thu, Jun 17, 2021	139.83	140.15	136.13	136.84
7318	NYSE	M	Wed, Jun 16, 2021	140.96	141.40	139.57	139.71
7317	NYSE	M	Tue, Jun 15, 2021	139.90	141.15	139.40	140.63
7316	NYSE	M	Mon, Jun 14, 2021	138.55	139.65	138.13	139.63
7315	NYSE	M	Fri, Jun 11, 2021	138.91	139.19	138.18	138.92
7314	NYSE	M	Thu, Jun 10, 2021	137.88	139.43	137.43	138.49
7313	NYSE	M	Wed, Jun 9, 2021	137.27	137.94	136.78	137.42
7312	NYSE	M	Tue, Jun 8, 2021	137.84	137.90	136.86	137.41
7311	NYSE	M	Mon, Jun 7, 2021	139.81	139.93	137.85	137.97
7310	NYSE	M	Fri, Jun 4, 2021	139.61	139.86	138.66	139.67
7309	NYSE	M	Thu, Jun 3, 2021	138.65	139.92	137.91	139.37
7308	NYSE	M	Wed, Jun 2, 2021	138.76	139.93	138.52	139.33
7307	NYSE	M	Tue, Jun 1, 2021	139.00	139.43	138.05	138.81
7306	NYSE	M	Fri, May 28, 2021	138.06	138.62	137.61	138.35
7305	NYSE	M	Thu, May 27, 2021	136.87	137.67	135.85	137.28
7304	NYSE	M	Wed, May 26, 2021	137.34	137.34	136.23	136.50
7303	NYSE	M	Tue, May 25, 2021	136.55	137.14	136.31	136.60
7302	NYSE	M	Mon, May 24, 2021	136.73	137.51	136.36	136.43
7301	NYSE	M	Fri, May 21, 2021	135.97	137.19	135.92	136.18
7300	NYSE	M	Thu, May 20, 2021	134.46	136.41	134.08	135.71
7299	NYSE	M	Wed, May 19, 2021	133.08	134.29	131.96	134.24
7298	NYSE	M	Tue, May 18, 2021	134.71	134.83	133.42	133.79
7297	NYSE	M	Mon, May 17, 2021	134.11	135.02	133.44	134.49
7296	NYSE	M	Fri, May 14, 2021	135.32	135.42	134.26	134.56
7295	NYSE	M	Thu, May 13, 2021	133.04	135.05	132.96	134.59
7294	NYSE	M	Wed, May 12, 2021	134.61	135.12	132.63	132.79
7293	NYSE	M	Tue, May 11, 2021	137.37	137.55	134.37	134.77
7292	NYSE	M	Mon, May 10, 2021	138.24	139.22	137.63	137.79
7291	NYSE	M	Fri, May 7, 2021	137.38	138.63	137.14	137.97
7290	NYSE	M	Thu, May 6, 2021	138.23	138.38	137.06	137.77
7289	NYSE	M	Wed, May 5, 2021	135.37	137.83	135.17	137.66
7288	NYSE	M	Tue, May 4, 2021	134.89	135.47	134.11	135.16
7287	NYSE	M	Mon, May 3, 2021	136.10	136.36	134.81	135.30
7286	NYSE	M	Fri, Apr 30, 2021	136.03	137.12	135.21	135.70
7285	NYSE	M	Thu, Apr 29, 2021	134.50	136.11	134.50	135.98
7284	NYSE	M	Wed, Apr 28, 2021	132.94	134.36	132.24	134.01
7283	NYSE	M	Tue, Apr 27, 2021	129.33	133.92	128.27	132.21
7282	NYSE	M	Mon, Apr 26, 2021	127.67	128.07	127.02	127.20
7281	NYSE	M	Fri, Apr 23, 2021	127.26	127.97	126.65	127.67
7280	NYSE	M	Thu, Apr 22, 2021	127.24	127.67	126.57	126.91
7279	NYSE	M	Wed, Apr 21, 2021	127.71	128.14	126.82	127.53
7278	NYSE	M	Tue, Apr 20, 2021	127.38	128.86	127.26	127.35
7277	NYSE	M	Mon, Apr 19, 2021	127.25	127.63	126.53	127.15
7276	NYSE	M	Fri, Apr 16, 2021	127.76	128.02	126.54	127.44
7275	NYSE	M	Thu, Apr 15, 2021	124.87	127.13	124.62	126.96
7274	NYSE	M	Wed, Apr 14, 2021	126.42	126.96	125.24	125.44
7273	NYSE	M	Tue, Apr 13, 2021	125.70	126.73	125.13	126.24
7272	NYSE	M	Mon, Apr 12, 2021	126.06	126.36	125.55	126.21
7271	NYSE	M	Fri, Apr 9, 2021	125.36	126.33	124.71	126.18
7270	NYSE	M	Thu, Apr 8, 2021	124.29	125.20	124.21	124.83
7269	NYSE	M	Wed, Apr 7, 2021	124.01	124.50	123.45	124.06
7268	NYSE	M	Tue, Apr 6, 2021	124.52	124.72	123.67	124.48
7267	NYSE	M	Mon, Apr 5, 2021	123.50	124.99	123.50	124.43
7266	NYSE	M	Thu, Apr 1, 2021	121.78	123.41	121.31	123.15
7265	NYSE	M	Wed, Mar 31, 2021	121.67	122.09	121.25	121.80
7264	NYSE	M	Tue, Mar 30, 2021	121.47	121.99	120.71	121.52
7263	NYSE	M	Mon, Mar 29, 2021	119.74	122.00	119.30	121.88
7262	NYSE	M	Fri, Mar 26, 2021	118.83	120.36	118.10	120.23
7261	NYSE	M	Thu, Mar 25, 2021	118.60	118.76	117.21	118.67
7260	NYSE	M	Wed, Mar 24, 2021	116.64	118.75	116.48	118.00
7259	NYSE	M	Tue, Mar 23, 2021	117.52	117.98	116.63	116.93
7258	NYSE	M	Mon, Mar 22, 2021	116.97	117.88	116.55	117.28
7257	NYSE	M	Fri, Mar 19, 2021	119.42	119.44	116.70	116.88
7256	NYSE	M	Thu, Mar 18, 2021	119.22	119.61	118.05	119.32
7255	NYSE	M	Wed, Mar 17, 2021	119.43	119.83	118.30	119.16
7254	NYSE	M	Tue, Mar 16, 2021	118.50	119.61	118.45	118.78
7253	NYSE	M	Mon, Mar 15, 2021	117.77	118.93	117.17	118.86
7252	NYSE	M	Fri, Mar 12, 2021	118.70	118.71	117.16	117.89
7251	NYSE	M	Thu, Mar 11, 2021	116.60	118.57	115.96	118.20
7250	NYSE	M	Wed, Mar 10, 2021	117.06	117.73	116.38	117.35
7249	NYSE	M	Tue, Mar 9, 2021	117.07	119.20	116.69	116.81
7248	NYSE	M	Mon, Mar 8, 2021	117.41	119.12	117.17	117.35
7247	NYSE	M	Fri, Mar 5, 2021	114.17	117.11	113.38	117.01
7246	NYSE	M	Thu, Mar 4, 2021	115.28	116.45	112.98	113.21
7245	NYSE	M	Wed, Mar 3, 2021	115.59	116.24	114.97	115.03
7244	NYSE	M	Tue, Mar 2, 2021	117.01	117.46	115.42	115.96
7243	NYSE	M	Mon, Mar 1, 2021	115.62	118.25	115.62	117.46
7242	NYSE	M	Fri, Feb 26, 2021	118.58	118.58	115.08	115.22
7241	NYSE	M	Thu, Feb 25, 2021	119.20	119.90	117.91	118.23
7240	NYSE	M	Wed, Feb 24, 2021	118.15	119.93	118.05	119.02
7239	NYSE	M	Tue, Feb 23, 2021	119.31	119.85	117.80	118.33
7238	NYSE	M	Mon, Feb 22, 2021	116.96	118.42	116.62	118.39
7237	NYSE	M	Fri, Feb 19, 2021	118.36	118.43	116.63	117.07
7236	NYSE	M	Thu, Feb 18, 2021	117.51	118.31	116.82	117.73
7235	NYSE	M	Wed, Feb 17, 2021	114.86	118.02	114.54	117.68
7234	NYSE	M	Tue, Feb 16, 2021	112.80	114.50	112.72	114.50
7233	NYSE	M	Fri, Feb 12, 2021	112.78	113.18	111.77	112.80
7232	NYSE	M	Thu, Feb 11, 2021	113.34	113.56	112.59	112.80
7231	NYSE	M	Wed, Feb 10, 2021	114.58	114.67	112.51	112.73
7230	NYSE	M	Tue, Feb 9, 2021	113.76	114.22	112.87	113.85
7229	NYSE	M	Mon, Feb 8, 2021	113.42	114.10	112.83	113.87
7228	NYSE	M	Fri, Feb 5, 2021	112.44	113.98	112.07	113.60
7227	NYSE	M	Thu, Feb 4, 2021	111.58	112.06	110.65	111.70
7226	NYSE	M	Wed, Feb 3, 2021	112.52	112.79	110.99	111.14
7225	NYSE	M	Tue, Feb 2, 2021	110.79	113.35	110.75	112.90
7224	NYSE	M	Mon, Feb 1, 2021	110.73	112.62	109.97	109.99
7223	NYSE	M	Fri, Jan 29, 2021	107.74	110.48	107.29	109.91
7222	NYSE	M	Thu, Jan 28, 2021	108.60	110.87	107.60	108.37
7221	NYSE	M	Wed, Jan 27, 2021	110.44	110.59	106.95	107.60
7220	NYSE	M	Tue, Jan 26, 2021	112.12	112.41	110.97	111.26
7219	NYSE	M	Mon, Jan 25, 2021	111.52	112.91	110.79	112.03
7218	NYSE	M	Fri, Jan 22, 2021	111.59	112.24	110.71	111.52
7217	NYSE	M	Thu, Jan 21, 2021	113.12	113.44	111.81	111.83
7216	NYSE	M	Wed, Jan 20, 2021	112.19	113.93	111.54	113.44
7215	NYSE	M	Tue, Jan 19, 2021	112.12	113.09	111.56	112.22
7214	NYSE	M	Fri, Jan 15, 2021	111.53	112.76	111.06	111.84
7213	NYSE	M	Thu, Jan 14, 2021	113.69	113.90	111.88	111.99
7212	NYSE	M	Wed, Jan 13, 2021	112.60	113.78	112.02	113.48
7211	NYSE	M	Tue, Jan 12, 2021	112.47	114.11	111.97	113.00
7210	NYSE	M	Mon, Jan 11, 2021	113.82	113.82	111.90	112.59
7209	NYSE	M	Fri, Jan 8, 2021	111.83	114.30	111.83	113.48
7208	NYSE	M	Thu, Jan 7, 2021	113.45	114.06	112.42	113.34
7207	NYSE	M	Wed, Jan 6, 2021	112.95	114.49	111.89	113.50
7206	NYSE	M	Tue, Jan 5, 2021	113.93	114.00	112.11	112.72
7205	NYSE	M	Mon, Jan 4, 2021	116.43	116.81	112.62	113.51
7204	NYSE	M	Thu, Dec 31, 2020	115.34	117.19	114.74	117.00
7203	NYSE	M	Wed, Dec 30, 2020	115.21	115.66	114.71	115.01
7202	NYSE	M	Tue, Dec 29, 2020	115.66	115.94	114.77	114.80
7201	NYSE	M	Mon, Dec 28, 2020	115.68	116.11	114.84	115.20
7200	NYSE	M	Thu, Dec 24, 2020	114.14	115.29	113.92	115.13
7199	NYSE	M	Wed, Dec 23, 2020	114.65	115.16	113.68	113.69
7198	NYSE	M	Tue, Dec 22, 2020	114.63	115.08	113.89	114.40
7197	NYSE	M	Mon, Dec 21, 2020	115.62	116.05	112.54	115.05
7196	NYSE	M	Fri, Dec 18, 2020	118.36	118.62	115.22	116.27
7195	NYSE	M	Thu, Dec 17, 2020	117.57	119.31	117.57	118.69
7194	NYSE	M	Wed, Dec 16, 2020	117.01	118.32	116.58	117.12
7193	NYSE	M	Tue, Dec 15, 2020	115.50	117.29	115.15	116.65
7192	NYSE	M	Mon, Dec 14, 2020	116.28	116.79	114.87	114.92
7191	NYSE	M	Fri, Dec 11, 2020	114.66	116.32	114.43	115.44
7190	NYSE	M	Thu, Dec 10, 2020	116.11	116.31	114.93	115.37
7189	NYSE	M	Wed, Dec 9, 2020	116.49	116.93	115.25	115.90
7188	NYSE	M	Tue, Dec 8, 2020	114.18	117.00	114.09	116.70
7187	NYSE	M	Mon, Dec 7, 2020	117.03	118.43	115.69	116.06
7186	NYSE	M	Fri, Dec 4, 2020	116.39	117.39	115.34	117.32
7185	NYSE	M	Thu, Dec 3, 2020	115.98	117.00	115.12	116.54
7184	NYSE	M	Wed, Dec 2, 2020	116.38	116.58	114.97	116.02
7183	NYSE	M	Tue, Dec 1, 2020	115.35	116.99	115.17	116.34
7182	NYSE	M	Mon, Nov 30, 2020	114.26	114.74	113.32	114.64
7181	NYSE	M	Fri, Nov 27, 2020	115.00	115.79	114.15	114.36
7180	NYSE	M	Wed, Nov 25, 2020	114.80	115.27	113.44	115.23
7179	NYSE	M	Tue, Nov 24, 2020	114.28	115.38	113.50	115.10
7178	NYSE	M	Mon, Nov 23, 2020	113.58	113.96	112.05	113.28
7177	NYSE	M	Fri, Nov 20, 2020	114.76	114.99	112.90	112.98
7176	NYSE	M	Thu, Nov 19, 2020	112.08	114.94	111.44	114.48
7175	NYSE	M	Wed, Nov 18, 2020	114.04	114.86	111.96	112.00
7174	NYSE	M	Tue, Nov 17, 2020	114.40	114.88	112.92	114.24
7173	NYSE	M	Mon, Nov 16, 2020	114.12	115.72	113.75	115.66
7172	NYSE	M	Fri, Nov 13, 2020	112.94	113.95	112.84	113.31
7171	NYSE	M	Thu, Nov 12, 2020	112.99	113.28	111.58	112.33
7170	NYSE	M	Wed, Nov 11, 2020	113.32	113.96	112.71	113.36
7169	NYSE	M	Tue, Nov 10, 2020	110.68	113.08	109.97	112.51
7168	NYSE	M	Mon, Nov 9, 2020	116.00	117.13	110.17	110.58
7167	NYSE	M	Fri, Nov 6, 2020	109.14	110.73	108.17	109.56
7166	NYSE	M	Thu, Nov 5, 2020	109.92	110.73	107.85	108.40
7165	NYSE	M	Wed, Nov 4, 2020	106.86	111.38	106.65	109.00
7164	NYSE	M	Tue, Nov 3, 2020	106.43	107.43	105.48	106.57
7163	NYSE	M	Mon, Nov 2, 2020	104.00	105.44	103.27	104.89
7162	NYSE	M	Fri, Oct 30, 2020	102.59	104.64	102.11	103.46
7161	NYSE	M	Thu, Oct 29, 2020	107.32	107.87	102.86	102.95
7160	NYSE	M	Wed, Oct 28, 2020	108.83	109.40	107.29	107.53
7159	NYSE	M	Tue, Oct 27, 2020	111.33	111.99	110.41	110.41
7158	NYSE	M	Mon, Oct 26, 2020	112.71	112.72	110.35	111.09
7157	NYSE	M	Fri, Oct 23, 2020	113.82	113.86	112.78	113.70
7156	NYSE	M	Thu, Oct 22, 2020	112.30	113.65	111.84	113.38
7155	NYSE	M	Wed, Oct 21, 2020	112.61	113.83	112.28	112.30
7154	NYSE	M	Tue, Oct 20, 2020	113.79	114.11	112.24	112.47
7153	NYSE	M	Mon, Oct 19, 2020	115.18	115.56	112.84	113.03
7152	NYSE	M	Fri, Oct 16, 2020	114.66	115.98	114.34	114.94
7151	NYSE	M	Thu, Oct 15, 2020	113.76	115.12	113.30	114.36
7150	NYSE	M	Wed, Oct 14, 2020	115.40	116.28	114.27	114.51
7149	NYSE	M	Tue, Oct 13, 2020	116.26	117.56	114.37	114.95
7148	NYSE	M	Mon, Oct 12, 2020	115.30	117.18	115.27	116.59
7147	NYSE	M	Fri, Oct 9, 2020	115.19	116.51	114.23	115.71
7146	NYSE	M	Thu, Oct 8, 2020	114.61	115.68	114.13	114.26
7145	NYSE	M	Wed, Oct 7, 2020	115.59	116.20	114.26	114.23
7144	NYSE	M	Tue, Oct 6, 2020	116.08	117.14	114.46	114.88
7143	NYSE	M	Mon, Oct 5, 2020	115.44	116.09	114.68	115.66
7142	NYSE	M	Fri, Oct 2, 2020	113.42	115.80	113.19	114.56
7141	NYSE	M	Thu, Oct 1, 2020	115.03	115.45	113.59	114.23
7140	NYSE	M	Wed, Sep 30, 2020	114.55	115.84	113.58	114.70
7139	NYSE	M	Tue, Sep 29, 2020	114.32	114.89	113.17	114.05
7138	NYSE	M	Mon, Sep 28, 2020	114.10	115.85	113.26	114.54
7137	NYSE	M	Fri, Sep 25, 2020	112.40	113.37	110.71	112.96
7136	NYSE	M	Thu, Sep 24, 2020	114.42	114.74	112.54	112.73
7135	NYSE	M	Wed, Sep 23, 2020	116.17	117.07	114.46	114.54
7134	NYSE	M	Tue, Sep 22, 2020	116.28	117.61	114.97	116.27
7133	NYSE	M	Mon, Sep 21, 2020	116.44	116.76	114.47	116.27
7132	NYSE	M	Fri, Sep 18, 2020	117.53	119.40	117.27	117.67
7131	NYSE	M	Thu, Sep 17, 2020	117.70	118.56	116.51	117.88
7130	NYSE	M	Wed, Sep 16, 2020	118.96	120.51	118.61	118.83
7129	NYSE	M	Tue, Sep 15, 2020	118.11	119.40	118.00	118.62
7128	NYSE	M	Mon, Sep 14, 2020	116.84	118.04	116.47	117.80
7127	NYSE	M	Fri, Sep 11, 2020	115.96	116.45	114.86	115.78
7126	NYSE	M	Thu, Sep 10, 2020	116.76	117.50	115.58	115.61
7125	NYSE	M	Wed, Sep 9, 2020	114.45	117.81	114.35	116.75
7124	NYSE	M	Tue, Sep 8, 2020	114.54	114.74	112.14	113.48
7123	NYSE	M	Fri, Sep 4, 2020	117.31	117.94	113.63	115.41
7122	NYSE	M	Thu, Sep 3, 2020	119.41	120.97	115.75	116.58
7121	NYSE	M	Wed, Sep 2, 2020	115.28	118.96	115.07	118.91
7120	NYSE	M	Tue, Sep 1, 2020	114.63	115.50	113.94	115.48
7119	NYSE	M	Mon, Aug 31, 2020	114.35	115.34	113.97	114.91
7118	NYSE	M	Fri, Aug 28, 2020	115.36	115.42	113.43	114.00
7117	NYSE	M	Thu, Aug 27, 2020	114.31	115.38	114.23	114.68
7116	NYSE	M	Wed, Aug 26, 2020	112.88	114.47	112.24	114.22
7115	NYSE	M	Tue, Aug 25, 2020	113.35	113.67	112.27	112.99
7114	NYSE	M	Mon, Aug 24, 2020	113.87	114.11	111.96	112.62
7113	NYSE	M	Fri, Aug 21, 2020	114.86	115.29	112.18	113.47
7112	NYSE	M	Thu, Aug 20, 2020	115.56	116.46	115.14	116.05
7111	NYSE	M	Wed, Aug 19, 2020	116.92	117.36	115.92	116.10
7110	NYSE	M	Tue, Aug 18, 2020	116.37	117.61	116.37	116.93
7109	NYSE	M	Mon, Aug 17, 2020	116.37	117.26	116.17	116.51
7108	NYSE	M	Fri, Aug 14, 2020	116.81	117.74	116.09	116.61
7107	NYSE	M	Thu, Aug 13, 2020	116.26	117.31	116.08	117.15
7106	NYSE	M	Wed, Aug 12, 2020	117.84	118.22	116.44	116.65
7105	NYSE	M	Tue, Aug 11, 2020	117.18	117.97	115.78	116.98
7104	NYSE	M	Mon, Aug 10, 2020	118.05	118.12	116.11	116.41
7103	NYSE	M	Fri, Aug 7, 2020	118.38	119.21	116.95	117.74
7102	NYSE	M	Thu, Aug 6, 2020	118.00	118.81	117.43	118.77
7101	NYSE	M	Wed, Aug 5, 2020	117.27	118.91	117.10	118.43
7100	NYSE	M	Tue, Aug 4, 2020	115.85	117.62	115.65	117.39
7099	NYSE	M	Mon, Aug 3, 2020	116.53	117.33	115.68	115.82
7098	NYSE	M	Fri, Jul 31, 2020	118.00	118.00	115.49	116.60
7097	NYSE	M	Thu, Jul 30, 2020	114.22	117.05	113.21	116.71
7096	NYSE	M	Wed, Jul 29, 2020	113.84	115.58	113.15	115.58
7095	NYSE	M	Tue, Jul 28, 2020	114.49	114.98	113.73	114.21
7094	NYSE	M	Mon, Jul 27, 2020	114.60	114.87	113.22	114.61
7093	NYSE	M	Fri, Jul 24, 2020	114.90	115.07	114.14	114.62
7092	NYSE	M	Thu, Jul 23, 2020	115.58	116.56	114.75	114.82
7091	NYSE	M	Wed, Jul 22, 2020	113.76	115.61	113.76	115.51
7090	NYSE	M	Tue, Jul 21, 2020	114.62	114.89	113.65	114.40
7089	NYSE	M	Mon, Jul 20, 2020	113.60	113.91	112.92	113.48
7088	NYSE	M	Fri, Jul 17, 2020	112.51	113.85	111.83	113.69
7087	NYSE	M	Thu, Jul 16, 2020	111.47	112.22	111.14	111.83
7086	NYSE	M	Wed, Jul 15, 2020	111.67	112.02	110.45	111.58
7085	NYSE	M	Tue, Jul 14, 2020	108.78	110.35	108.52	110.24
7084	NYSE	M	Mon, Jul 13, 2020	109.78	110.59	108.25	108.76
7083	NYSE	M	Fri, Jul 10, 2020	108.58	109.65	107.89	109.46
7082	NYSE	M	Thu, Jul 9, 2020	109.17	109.26	106.83	108.23
7081	NYSE	M	Wed, Jul 8, 2020	107.52	109.12	107.10	109.08
7080	NYSE	M	Tue, Jul 7, 2020	107.60	108.30	106.96	107.35
7079	NYSE	M	Mon, Jul 6, 2020	109.39	109.72	107.51	107.92
7078	NYSE	M	Thu, Jul 2, 2020	108.88	109.09	107.39	107.89
7077	NYSE	M	Wed, Jul 1, 2020	107.49	108.22	106.90	107.53
7076	NYSE	M	Tue, Jun 30, 2020	105.34	107.84	104.73	107.37
7075	NYSE	M	Mon, Jun 29, 2020	105.75	105.75	104.00	105.28
7074	NYSE	M	Fri, Jun 26, 2020	106.45	107.49	104.56	104.75
7073	NYSE	M	Thu, Jun 25, 2020	103.97	107.15	103.17	106.98
7072	NYSE	M	Wed, Jun 24, 2020	105.00	105.69	103.54	103.93
7071	NYSE	M	Tue, Jun 23, 2020	106.88	107.09	105.72	105.76
7070	NYSE	M	Mon, Jun 22, 2020	103.87	106.20	103.75	105.56
7069	NYSE	M	Fri, Jun 19, 2020	109.90	109.90	103.55	103.58
7068	NYSE	M	Thu, Jun 18, 2020	108.11	109.12	107.56	108.42
7067	NYSE	M	Wed, Jun 17, 2020	107.48	109.75	107.41	108.54
7066	NYSE	M	Tue, Jun 16, 2020	108.23	108.72	106.02	107.37
7065	NYSE	M	Mon, Jun 15, 2020	102.00	106.05	101.51	106.00
7064	NYSE	M	Fri, Jun 12, 2020	106.23	106.81	102.26	104.34
7063	NYSE	M	Thu, Jun 11, 2020	108.43	108.43	104.06	104.23
7062	NYSE	M	Wed, Jun 10, 2020	110.14	110.83	109.18	110.12
7061	NYSE	M	Tue, Jun 9, 2020	110.75	110.92	109.69	110.44
7060	NYSE	M	Mon, Jun 8, 2020	111.02	111.99	110.45	111.41
7059	NYSE	M	Fri, Jun 5, 2020	110.10	111.73	108.76	111.49
7058	NYSE	M	Thu, Jun 4, 2020	108.69	109.15	107.95	108.72
7057	NYSE	M	Wed, Jun 3, 2020	108.82	110.00	108.32	109.23
7056	NYSE	M	Tue, Jun 2, 2020	106.86	108.05	106.52	108.02
7055	NYSE	M	Mon, Jun 1, 2020	105.97	107.02	105.44	106.70
7054	NYSE	M	Fri, May 29, 2020	106.07	106.33	104.86	105.92
7053	NYSE	M	Thu, May 28, 2020	106.92	107.38	106.07	106.59
7052	NYSE	M	Wed, May 27, 2020	106.15	107.46	104.70	105.96
7051	NYSE	M	Tue, May 26, 2020	106.64	107.12	105.57	105.75
7050	NYSE	M	Fri, May 22, 2020	104.51	104.84	103.50	104.50
7049	NYSE	M	Thu, May 21, 2020	103.43	105.33	103.18	104.54
7048	NYSE	M	Wed, May 20, 2020	105.92	106.37	103.51	103.98
7047	NYSE	M	Tue, May 19, 2020	106.67	107.34	105.48	105.53
7046	NYSE	M	Mon, May 18, 2020	107.21	108.38	106.42	107.00
7045	NYSE	M	Fri, May 15, 2020	105.59	107.87	104.47	104.47
7044	NYSE	M	Thu, May 14, 2020	103.75	106.38	103.50	106.10
7043	NYSE	M	Wed, May 13, 2020	103.75	105.85	103.31	105.10
7042	NYSE	M	Tue, May 12, 2020	104.61	105.15	103.78	104.30
7041	NYSE	M	Mon, May 11, 2020	103.15	104.95	102.87	104.09
7040	NYSE	M	Fri, May 8, 2020	102.62	104.01	101.50	103.98
7039	NYSE	M	Thu, May 7, 2020	99.87	102.07	99.87	101.65
7038	NYSE	M	Wed, May 6, 2020	101.16	101.39	98.64	98.88
7037	NYSE	M	Tue, May 5, 2020	99.19	101.79	98.88	100.26
7036	NYSE	M	Mon, May 4, 2020	98.05	100.51	96.77	98.74
7035	NYSE	M	Fri, May 1, 2020	95.90	97.39	94.51	97.10
7034	NYSE	M	Thu, Apr 30, 2020	93.71	98.51	93.40	97.33
7033	NYSE	M	Wed, Apr 29, 2020	95.01	96.12	94.29	94.62
7032	NYSE	M	Tue, Apr 28, 2020	96.30	96.68	93.13	93.26
7031	NYSE	M	Mon, Apr 27, 2020	93.83	95.21	92.67	94.70
7030	NYSE	M	Fri, Apr 24, 2020	93.23	93.96	91.80	93.29
7029	NYSE	M	Thu, Apr 23, 2020	93.99	95.59	92.34	92.59
7028	NYSE	M	Wed, Apr 22, 2020	94.10	94.87	92.35	94.08
7027	NYSE	M	Tue, Apr 21, 2020	93.26	94.54	92.46	92.70
7026	NYSE	M	Mon, Apr 20, 2020	97.56	97.56	95.01	95.76
7025	NYSE	M	Fri, Apr 17, 2020	99.48	100.28	96.80	98.54
7024	NYSE	M	Thu, Apr 16, 2020	96.41	97.38	95.49	97.22
7023	NYSE	M	Wed, Apr 15, 2020	97.00	98.00	95.63	96.30
7022	NYSE	M	Tue, Apr 14, 2020	97.00	100.00	96.75	99.44
7021	NYSE	M	Mon, Apr 13, 2020	96.11	96.11	93.97	95.02
7020	NYSE	M	Thu, Apr 9, 2020	94.51	97.00	94.20	96.61
7019	NYSE	M	Wed, Apr 8, 2020	88.61	94.07	87.36	93.61
7018	NYSE	M	Tue, Apr 7, 2020	90.96	91.08	87.30	87.40
7017	NYSE	M	Mon, Apr 6, 2020	83.63	88.06	82.63	86.88
7016	NYSE	M	Fri, Apr 3, 2020	81.89	82.98	78.95	79.90
7015	NYSE	M	Thu, Apr 2, 2020	81.25	84.22	81.10	82.75
7014	NYSE	M	Wed, Apr 1, 2020	83.69	85.08	81.43	82.02
7013	NYSE	M	Tue, Mar 31, 2020	88.56	89.58	85.27	86.46
7012	NYSE	M	Mon, Mar 30, 2020	85.70	89.90	84.99	89.55
7011	NYSE	M	Fri, Mar 27, 2020	82.74	88.24	82.62	85.45
7010	NYSE	M	Thu, Mar 26, 2020	88.04	89.71	84.53	85.86
7009	NYSE	M	Wed, Mar 25, 2020	85.69	90.87	84.33	86.86
7008	NYSE	M	Tue, Mar 24, 2020	80.25	87.89	79.54	86.93
7007	NYSE	M	Mon, Mar 23, 2020	78.40	79.40	74.34	76.69
7006	NYSE	M	Fri, Mar 20, 2020	79.81	84.01	77.44	79.87
7005	NYSE	M	Thu, Mar 19, 2020	80.38	82.03	75.88	79.03
7004	NYSE	M	Wed, Mar 18, 2020	87.25	87.79	75.79	80.81
7003	NYSE	M	Tue, Mar 17, 2020	90.46	93.89	89.18	91.90
7002	NYSE	M	Mon, Mar 16, 2020	88.56	93.47	86.26	87.86
7001	NYSE	M	Fri, Mar 13, 2020	95.98	99.19	91.40	98.64
7000	NYSE	M	Thu, Mar 12, 2020	93.57	100.36	92.48	93.00
6999	NYSE	M	Wed, Mar 11, 2020	100.43	100.96	97.92	98.95
6998	NYSE	M	Tue, Mar 10, 2020	102.72	103.92	98.95	103.09
6997	NYSE	M	Mon, Mar 9, 2020	98.33	102.17	97.62	99.88
6996	NYSE	M	Fri, Mar 6, 2020	103.02	106.23	101.76	105.67
6995	NYSE	M	Thu, Mar 5, 2020	108.43	108.49	105.33	106.56
6994	NYSE	M	Wed, Mar 4, 2020	108.05	110.67	107.24	110.60
6993	NYSE	M	Tue, Mar 3, 2020	108.21	110.34	105.04	106.52
6992	NYSE	M	Mon, Mar 2, 2020	104.18	108.08	104.10	108.01
6991	NYSE	M	Fri, Feb 28, 2020	104.44	105.62	101.56	104.56
6990	NYSE	M	Thu, Feb 27, 2020	111.27	112.29	106.85	106.88
6989	NYSE	M	Wed, Feb 26, 2020	111.80	113.42	111.64	112.59
6988	NYSE	M	Tue, Feb 25, 2020	113.75	114.12	110.66	111.11
6987	NYSE	M	Mon, Feb 24, 2020	113.89	115.35	112.73	113.33
6986	NYSE	M	Fri, Feb 21, 2020	116.58	116.94	115.54	116.35
6985	NYSE	M	Thu, Feb 20, 2020	118.33	118.63	116.70	117.08
6984	NYSE	M	Wed, Feb 19, 2020	119.50	119.56	118.45	118.48
6983	NYSE	M	Tue, Feb 18, 2020	118.63	119.51	118.22	119.45
6982	NYSE	M	Fri, Feb 14, 2020	119.36	119.64	118.24	118.78
6981	NYSE	M	Thu, Feb 13, 2020	118.69	119.88	118.66	119.37
6980	NYSE	M	Wed, Feb 12, 2020	118.08	118.89	117.77	118.75
6979	NYSE	M	Tue, Feb 11, 2020	117.95	118.45	117.58	118.15
6978	NYSE	M	Mon, Feb 10, 2020	116.00	117.57	115.97	117.57
6977	NYSE	M	Fri, Feb 7, 2020	116.36	117.26	115.84	116.68
6976	NYSE	M	Thu, Feb 6, 2020	116.93	116.99	115.69	116.45
6975	NYSE	M	Wed, Feb 5, 2020	115.70	116.70	114.51	116.69
6974	NYSE	M	Tue, Feb 4, 2020	114.58	115.89	114.38	114.73
6973	NYSE	M	Mon, Feb 3, 2020	112.52	113.88	112.30	113.45
6972	NYSE	M	Fri, Jan 31, 2020	114.23	114.99	111.16	111.86
6971	NYSE	M	Thu, Jan 30, 2020	113.66	115.48	111.52	114.60
6970	NYSE	M	Wed, Jan 29, 2020	115.41	116.84	115.10	115.94
6969	NYSE	M	Tue, Jan 28, 2020	113.17	115.67	113.17	115.14
6968	NYSE	M	Mon, Jan 27, 2020	112.58	113.82	112.27	112.55
6967	NYSE	M	Fri, Jan 24, 2020	114.48	114.74	113.15	113.87
6966	NYSE	M	Thu, Jan 23, 2020	113.06	114.29	112.57	114.23
6965	NYSE	M	Wed, Jan 22, 2020	114.18	114.47	113.57	113.61
6964	NYSE	M	Tue, Jan 21, 2020	113.78	114.56	113.59	113.96
6963	NYSE	M	Fri, Jan 17, 2020	113.08	114.15	113.07	114.15
6962	NYSE	M	Thu, Jan 16, 2020	112.72	112.93	112.17	112.82
6961	NYSE	M	Wed, Jan 15, 2020	111.48	112.56	111.36	112.21
6960	NYSE	M	Tue, Jan 14, 2020	111.78	112.17	111.16	111.51
6959	NYSE	M	Mon, Jan 13, 2020	111.77	112.38	111.71	112.00
6958	NYSE	M	Fri, Jan 10, 2020	112.25	112.43	111.47	111.70
6957	NYSE	M	Thu, Jan 9, 2020	111.76	112.39	111.67	112.03
6956	NYSE	M	Wed, Jan 8, 2020	111.64	112.35	111.21	111.24
6955	NYSE	M	Tue, Jan 7, 2020	111.74	112.26	111.21	111.57
6954	NYSE	M	Mon, Jan 6, 2020	111.33	111.95	111.06	111.91
6953	NYSE	M	Fri, Jan 3, 2020	110.97	112.09	110.83	111.88
6952	NYSE	M	Thu, Jan 2, 2020	111.59	112.05	111.12	112.05
6951	NYSE	M	Tue, Dec 31, 2019	111.72	111.98	111.03	111.41
6950	NYSE	M	Mon, Dec 30, 2019	112.27	112.37	111.43	111.83
6949	NYSE	M	Fri, Dec 27, 2019	111.94	112.28	111.72	112.03
6948	NYSE	M	Thu, Dec 26, 2019	112.03	112.20	111.46	111.84
6947	NYSE	M	Tue, Dec 24, 2019	111.46	111.81	111.21	111.57
6946	NYSE	M	Mon, Dec 23, 2019	112.12	112.58	111.19	111.28
6945	NYSE	M	Fri, Dec 20, 2019	113.47	113.94	112.16	112.32
6944	NYSE	M	Thu, Dec 19, 2019	111.30	112.67	111.14	112.21
6943	NYSE	M	Wed, Dec 18, 2019	112.35	112.57	111.33	111.53
6942	NYSE	M	Tue, Dec 17, 2019	111.76	112.19	111.35	112.05
6941	NYSE	M	Mon, Dec 16, 2019	111.35	111.83	110.21	111.65
6940	NYSE	M	Fri, Dec 13, 2019	109.32	110.70	109.05	110.54
6939	NYSE	M	Thu, Dec 12, 2019	109.00	110.47	108.97	110.28
6938	NYSE	M	Wed, Dec 11, 2019	108.70	109.27	108.62	108.97
6937	NYSE	M	Tue, Dec 10, 2019	108.47	108.80	108.21	108.70
6936	NYSE	M	Mon, Dec 9, 2019	108.29	108.66	107.86	108.34
6935	NYSE	M	Fri, Dec 6, 2019	108.10	108.51	107.50	108.25
6934	NYSE	M	Thu, Dec 5, 2019	107.46	107.61	106.87	107.37
6933	NYSE	M	Wed, Dec 4, 2019	106.10	107.30	105.98	107.12
6932	NYSE	M	Tue, Dec 3, 2019	106.11	106.60	105.75	106.03
6931	NYSE	M	Mon, Dec 2, 2019	107.46	108.12	106.86	106.93
6930	NYSE	M	Fri, Nov 29, 2019	108.19	108.68	107.91	108.07
6929	NYSE	M	Wed, Nov 27, 2019	108.13	108.71	107.55	108.35
6928	NYSE	M	Tue, Nov 26, 2019	108.13	108.50	107.67	108.18
6927	NYSE	M	Mon, Nov 25, 2019	108.27	108.73	107.61	108.00
6926	NYSE	M	Fri, Nov 22, 2019	107.26	108.01	107.09	107.93
6925	NYSE	M	Thu, Nov 21, 2019	106.99	107.34	106.23	107.12
6924	NYSE	M	Wed, Nov 20, 2019	106.88	107.48	106.49	107.16
6923	NYSE	M	Tue, Nov 19, 2019	106.49	107.56	106.32	107.18
6922	NYSE	M	Mon, Nov 18, 2019	106.00	106.45	105.51	106.24
6921	NYSE	M	Fri, Nov 15, 2019	105.35	105.86	105.00	105.50
6920	NYSE	M	Thu, Nov 14, 2019	104.94	105.37	104.54	105.34
6919	NYSE	M	Wed, Nov 13, 2019	103.90	105.32	103.38	104.99
6918	NYSE	M	Tue, Nov 12, 2019	103.73	104.35	103.52	104.15
6917	NYSE	M	Mon, Nov 11, 2019	102.50	103.76	102.38	103.41
6916	NYSE	M	Fri, Nov 8, 2019	102.97	103.37	102.43	103.31
6915	NYSE	M	Thu, Nov 7, 2019	103.94	104.17	103.06	103.19
6914	NYSE	M	Wed, Nov 6, 2019	101.67	103.50	101.67	103.45
6913	NYSE	M	Tue, Nov 5, 2019	102.86	103.20	101.41	101.70
6912	NYSE	M	Mon, Nov 4, 2019	104.75	104.86	102.15	102.69
6911	NYSE	M	Fri, Nov 1, 2019	104.30	104.49	103.57	104.27
6910	NYSE	M	Thu, Oct 31, 2019	103.08	104.27	102.53	103.62
6909	NYSE	M	Wed, Oct 30, 2019	102.08	103.66	101.08	103.53
6908	NYSE	M	Tue, Oct 29, 2019	98.36	102.96	98.36	102.09
6907	NYSE	M	Mon, Oct 28, 2019	97.75	98.27	97.44	97.87
6906	NYSE	M	Fri, Oct 25, 2019	98.99	99.06	97.47	97.57
6905	NYSE	M	Thu, Oct 24, 2019	99.07	99.13	98.11	98.70
6904	NYSE	M	Wed, Oct 23, 2019	98.88	99.48	98.26	98.99
6903	NYSE	M	Tue, Oct 22, 2019	99.53	100.07	98.90	99.05
6902	NYSE	M	Mon, Oct 21, 2019	99.49	99.75	98.98	99.74
6901	NYSE	M	Fri, Oct 18, 2019	98.09	99.31	97.59	99.05
6900	NYSE	M	Thu, Oct 17, 2019	98.58	98.77	98.10	98.45
6899	NYSE	M	Wed, Oct 16, 2019	97.38	98.20	96.83	98.20
6898	NYSE	M	Tue, Oct 15, 2019	97.46	98.26	97.32	97.68
6897	NYSE	M	Mon, Oct 14, 2019	96.88	97.51	96.62	97.12
6896	NYSE	M	Fri, Oct 11, 2019	97.41	98.32	97.01	97.09
6895	NYSE	M	Thu, Oct 10, 2019	95.28	96.60	95.00	96.23
6894	NYSE	M	Wed, Oct 9, 2019	96.27	96.30	95.36	95.17
6893	NYSE	M	Tue, Oct 8, 2019	97.01	97.07	95.24	95.25
6892	NYSE	M	Mon, Oct 7, 2019	98.00	98.56	97.62	97.63
6891	NYSE	M	Fri, Oct 4, 2019	96.94	98.63	96.70	98.36
6890	NYSE	M	Thu, Oct 3, 2019	96.11	96.64	95.16	96.54
6889	NYSE	M	Wed, Oct 2, 2019	97.62	97.94	95.73	96.08
6888	NYSE	M	Tue, Oct 1, 2019	100.53	100.99	98.29	98.30
6887	NYSE	M	Mon, Sep 30, 2019	99.96	100.27	99.66	100.05
6886	NYSE	M	Fri, Sep 27, 2019	100.95	100.95	99.19	99.76
6885	NYSE	M	Thu, Sep 26, 2019	100.66	100.98	99.49	100.27
6884	NYSE	M	Wed, Sep 25, 2019	100.76	101.87	100.25	100.39
6883	NYSE	M	Tue, Sep 24, 2019	101.33	102.23	99.99	100.53
6882	NYSE	M	Mon, Sep 23, 2019	100.37	101.44	100.37	101.12
6881	NYSE	M	Fri, Sep 20, 2019	102.56	102.80	100.73	100.90
6880	NYSE	M	Thu, Sep 19, 2019	101.72	102.67	101.57	102.24
6879	NYSE	M	Wed, Sep 18, 2019	101.29	101.76	100.66	101.62
6878	NYSE	M	Tue, Sep 17, 2019	100.29	101.50	100.10	101.46
6877	NYSE	M	Mon, Sep 16, 2019	99.22	100.09	98.94	100.03
6876	NYSE	M	Fri, Sep 13, 2019	99.92	99.95	99.02	99.84
6875	NYSE	M	Thu, Sep 12, 2019	98.93	100.00	98.72	99.68
6874	NYSE	M	Wed, Sep 11, 2019	98.27	98.73	97.66	98.73
6873	NYSE	M	Tue, Sep 10, 2019	99.68	99.68	96.97	98.08
6872	NYSE	M	Mon, Sep 9, 2019	101.64	101.64	99.45	99.87
6871	NYSE	M	Fri, Sep 6, 2019	100.75	101.73	100.75	100.91
6870	NYSE	M	Thu, Sep 5, 2019	101.22	101.84	100.72	101.05
6869	NYSE	M	Wed, Sep 4, 2019	99.26	100.06	99.10	99.97
6868	NYSE	M	Tue, Sep 3, 2019	99.18	99.60	98.36	98.80
6867	NYSE	M	Fri, Aug 30, 2019	99.93	100.18	99.42	99.89
6866	NYSE	M	Thu, Aug 29, 2019	98.60	99.75	98.09	99.20
6865	NYSE	M	Wed, Aug 28, 2019	97.55	97.78	97.10	97.74
6864	NYSE	M	Tue, Aug 27, 2019	97.42	97.72	96.66	97.56
6863	NYSE	M	Mon, Aug 26, 2019	96.50	97.01	95.66	96.98
6862	NYSE	M	Fri, Aug 23, 2019	98.12	98.57	95.09	95.66
6861	NYSE	M	Thu, Aug 22, 2019	98.21	98.64	97.25	98.17
6860	NYSE	M	Wed, Aug 21, 2019	97.86	98.02	97.45	97.80
6859	NYSE	M	Tue, Aug 20, 2019	98.30	98.52	97.12	97.21
6858	NYSE	M	Mon, Aug 19, 2019	98.56	98.90	98.23	98.61
6857	NYSE	M	Fri, Aug 16, 2019	97.38	98.01	96.76	97.78
6856	NYSE	M	Thu, Aug 15, 2019	96.16	97.08	95.62	96.66
6855	NYSE	M	Wed, Aug 14, 2019	97.99	98.72	96.06	96.13
6854	NYSE	M	Tue, Aug 13, 2019	97.66	99.53	97.13	99.22
6853	NYSE	M	Mon, Aug 12, 2019	98.82	99.07	97.44	97.66
6852	NYSE	M	Fri, Aug 9, 2019	99.63	100.06	98.39	99.28
6851	NYSE	M	Thu, Aug 8, 2019	97.75	99.73	97.61	99.66
6850	NYSE	M	Wed, Aug 7, 2019	96.51	97.30	95.31	97.05
6849	NYSE	M	Tue, Aug 6, 2019	95.84	97.73	95.81	97.66
6848	NYSE	M	Mon, Aug 5, 2019	97.85	98.28	94.81	95.73
6847	NYSE	M	Fri, Aug 2, 2019	98.60	99.41	97.91	98.93
6846	NYSE	M	Thu, Aug 1, 2019	98.88	100.01	98.29	98.61
6845	NYSE	M	Wed, Jul 31, 2019	100.32	100.49	97.72	98.80
6844	NYSE	M	Tue, Jul 30, 2019	101.70	102.60	100.37	100.45
6843	NYSE	M	Mon, Jul 29, 2019	102.51	103.37	102.51	103.13
6842	NYSE	M	Fri, Jul 26, 2019	101.53	102.51	100.97	102.45
6841	NYSE	M	Thu, Jul 25, 2019	102.21	102.57	101.56	101.74
6840	NYSE	M	Wed, Jul 24, 2019	101.41	102.17	100.98	102.08
6839	NYSE	M	Tue, Jul 23, 2019	101.07	101.56	100.80	101.47
6838	NYSE	M	Mon, Jul 22, 2019	100.65	101.36	100.60	100.98
6837	NYSE	M	Fri, Jul 19, 2019	101.92	101.92	100.54	100.60
6836	NYSE	M	Thu, Jul 18, 2019	101.22	101.74	100.87	101.56
6835	NYSE	M	Wed, Jul 17, 2019	102.20	103.08	101.13	101.16
6834	NYSE	M	Tue, Jul 16, 2019	103.22	103.36	102.46	102.59
6833	NYSE	M	Mon, Jul 15, 2019	103.00	103.16	102.61	103.02
6832	NYSE	M	Fri, Jul 12, 2019	102.30	102.82	101.96	102.81
6831	NYSE	M	Thu, Jul 11, 2019	101.61	101.99	101.18	101.91
6830	NYSE	M	Wed, Jul 10, 2019	101.64	102.18	101.02	101.69
6829	NYSE	M	Tue, Jul 9, 2019	101.54	102.03	101.11	101.58
6828	NYSE	M	Mon, Jul 8, 2019	102.26	102.74	101.78	102.00
6827	NYSE	M	Fri, Jul 5, 2019	102.78	102.88	101.45	102.75
6826	NYSE	M	Wed, Jul 3, 2019	102.23	102.95	102.07	102.92
6825	NYSE	M	Tue, Jul 2, 2019	100.90	102.07	100.71	102.07
6824	NYSE	M	Mon, Jul 1, 2019	100.37	100.90	99.96	100.83
6823	NYSE	M	Fri, Jun 28, 2019	99.63	99.99	98.74	99.75
6822	NYSE	M	Thu, Jun 27, 2019	98.05	99.46	97.68	99.33
6821	NYSE	M	Wed, Jun 26, 2019	98.69	99.01	97.57	97.57
6820	NYSE	M	Tue, Jun 25, 2019	98.21	99.37	98.07	98.61
6819	NYSE	M	Mon, Jun 24, 2019	97.15	98.47	97.13	98.08
6818	NYSE	M	Fri, Jun 21, 2019	97.20	97.84	97.02	97.02
6817	NYSE	M	Thu, Jun 20, 2019	98.43	98.60	96.89	97.47
6816	NYSE	M	Wed, Jun 19, 2019	97.18	98.23	97.03	97.90
6815	NYSE	M	Tue, Jun 18, 2019	97.13	97.66	96.54	97.19
6814	NYSE	M	Mon, Jun 17, 2019	98.54	98.57	97.00	97.06
6813	NYSE	M	Fri, Jun 14, 2019	98.04	98.46	97.82	98.18
6812	NYSE	M	Thu, Jun 13, 2019	98.47	98.47	97.74	98.01
6811	NYSE	M	Wed, Jun 12, 2019	98.60	99.00	97.93	98.17
6810	NYSE	M	Tue, Jun 11, 2019	99.45	99.81	98.34	98.48
6809	NYSE	M	Mon, Jun 10, 2019	99.98	99.98	99.05	99.20
6808	NYSE	M	Fri, Jun 7, 2019	99.25	100.20	99.15	99.18
6807	NYSE	M	Thu, Jun 6, 2019	98.65	99.08	98.36	98.99
6806	NYSE	M	Wed, Jun 5, 2019	97.02	98.54	96.86	98.27
6805	NYSE	M	Tue, Jun 4, 2019	97.25	97.42	95.99	96.96
6804	NYSE	M	Mon, Jun 3, 2019	95.75	96.61	95.13	96.45
6803	NYSE	M	Fri, May 31, 2019	95.12	96.08	94.73	95.60
6802	NYSE	M	Thu, May 30, 2019	95.88	96.21	95.45	95.83
6801	NYSE	M	Wed, May 29, 2019	94.63	95.70	94.42	95.51
6800	NYSE	M	Tue, May 28, 2019	95.44	95.90	94.49	94.86
6799	NYSE	M	Fri, May 24, 2019	96.55	96.55	94.91	95.38
6798	NYSE	M	Thu, May 23, 2019	96.84	96.84	95.45	96.19
6797	NYSE	M	Wed, May 22, 2019	97.00	97.68	96.62	97.29
6796	NYSE	M	Tue, May 21, 2019	96.35	97.28	96.33	97.15
6795	NYSE	M	Mon, May 20, 2019	95.29	96.08	95.29	95.90
6794	NYSE	M	Fri, May 17, 2019	94.69	96.17	94.66	95.79
6793	NYSE	M	Thu, May 16, 2019	95.06	96.18	94.88	95.71
6792	NYSE	M	Wed, May 15, 2019	94.43	95.24	94.08	94.73
6791	NYSE	M	Tue, May 14, 2019	94.77	96.34	94.77	94.90
6790	NYSE	M	Mon, May 13, 2019	94.96	95.37	94.29	94.70
6789	NYSE	M	Fri, May 10, 2019	93.40	96.15	93.34	96.12
6788	NYSE	M	Thu, May 9, 2019	92.77	94.18	92.72	93.94
6787	NYSE	M	Wed, May 8, 2019	93.01	94.18	92.89	93.65
6786	NYSE	M	Tue, May 7, 2019	93.47	93.47	92.69	93.27
6785	NYSE	M	Mon, May 6, 2019	92.89	94.19	92.89	94.00
6784	NYSE	M	Fri, May 3, 2019	93.52	93.89	93.08	93.88
6783	NYSE	M	Thu, May 2, 2019	92.63	93.42	92.12	93.14
6782	NYSE	M	Wed, May 1, 2019	94.24	94.24	92.48	92.50
6781	NYSE	M	Tue, Apr 30, 2019	93.29	94.40	92.87	94.29
6780	NYSE	M	Mon, Apr 29, 2019	93.86	94.41	93.18	93.30
6779	NYSE	M	Fri, Apr 26, 2019	92.39	93.66	91.67	93.64
6778	NYSE	M	Thu, Apr 25, 2019	93.63	94.89	92.29	93.91
6777	NYSE	M	Wed, Apr 24, 2019	94.74	95.36	94.42	94.63
6776	NYSE	M	Tue, Apr 23, 2019	93.50	94.84	93.34	94.79
6775	NYSE	M	Mon, Apr 22, 2019	93.46	93.54	93.09	93.35
6774	NYSE	M	Thu, Apr 18, 2019	94.05	94.44	93.15	93.72
6773	NYSE	M	Wed, Apr 17, 2019	95.55	95.82	93.82	94.41
6772	NYSE	M	Tue, Apr 16, 2019	95.00	95.55	94.50	95.53
6771	NYSE	M	Mon, Apr 15, 2019	94.76	94.98	94.48	94.88
6770	NYSE	M	Fri, Apr 12, 2019	94.50	94.72	93.90	94.67
6769	NYSE	M	Thu, Apr 11, 2019	93.33	93.73	92.87	93.63
6768	NYSE	M	Wed, Apr 10, 2019	92.76	93.14	92.30	93.12
6767	NYSE	M	Tue, Apr 9, 2019	92.78	93.00	92.22	92.69
6766	NYSE	M	Mon, Apr 8, 2019	94.07	94.07	93.28	93.18
6765	NYSE	M	Fri, Apr 5, 2019	93.88	94.47	93.57	94.01
6764	NYSE	M	Thu, Apr 4, 2019	94.76	94.88	94.15	94.55
6763	NYSE	M	Wed, Apr 3, 2019	95.00	95.00	93.78	94.64
6762	NYSE	M	Tue, Apr 2, 2019	94.79	95.43	94.24	94.46
6761	NYSE	M	Mon, Apr 1, 2019	94.10	94.92	93.95	94.81
6760	NYSE	M	Fri, Mar 29, 2019	93.62	93.95	93.12	93.90
6759	NYSE	M	Thu, Mar 28, 2019	92.32	92.99	92.12	92.93
6758	NYSE	M	Wed, Mar 27, 2019	92.72	93.04	91.73	92.01
6757	NYSE	M	Tue, Mar 26, 2019	92.81	93.03	91.98	92.70
6756	NYSE	M	Mon, Mar 25, 2019	92.15	92.46	91.35	92.25
6755	NYSE	M	Fri, Mar 22, 2019	92.54	93.11	92.03	92.07
6754	NYSE	M	Thu, Mar 21, 2019	91.84	93.38	91.84	93.08
6753	NYSE	M	Wed, Mar 20, 2019	92.64	93.06	91.98	92.18
6752	NYSE	M	Tue, Mar 19, 2019	93.29	93.52	92.35	92.69
6751	NYSE	M	Mon, Mar 18, 2019	93.31	93.67	92.67	92.98
6750	NYSE	M	Fri, Mar 15, 2019	92.73	93.34	92.10	93.29
6749	NYSE	M	Thu, Mar 14, 2019	91.80	92.60	91.71	92.49
6748	NYSE	M	Wed, Mar 13, 2019	91.55	92.25	91.55	91.73
6747	NYSE	M	Tue, Mar 12, 2019	90.83	91.85	90.59	91.39
6746	NYSE	M	Mon, Mar 11, 2019	89.88	90.81	89.02	90.78
6745	NYSE	M	Fri, Mar 8, 2019	88.97	89.63	88.86	89.58
6744	NYSE	M	Thu, Mar 7, 2019	91.09	91.40	89.71	89.84
6743	NYSE	M	Wed, Mar 6, 2019	91.58	92.07	91.17	91.19
6742	NYSE	M	Tue, Mar 5, 2019	93.00	93.20	91.35	91.37
6741	NYSE	M	Mon, Mar 4, 2019	93.31	94.96	91.99	92.63
6740	NYSE	M	Fri, Mar 1, 2019	93.36	93.74	92.72	92.89
6739	NYSE	M	Thu, Feb 28, 2019	92.68	93.71	92.64	93.02
6738	NYSE	M	Wed, Feb 27, 2019	92.28	92.84	92.14	92.80
6737	NYSE	M	Tue, Feb 26, 2019	92.34	93.03	92.22	92.57
6736	NYSE	M	Mon, Feb 25, 2019	92.77	93.39	92.49	92.58
6735	NYSE	M	Fri, Feb 22, 2019	92.37	92.76	91.70	92.55
6734	NYSE	M	Thu, Feb 21, 2019	91.99	92.35	91.64	92.09
6733	NYSE	M	Wed, Feb 20, 2019	91.66	92.06	91.37	91.95
6732	NYSE	M	Tue, Feb 19, 2019	90.82	91.76	90.57	91.53
6731	NYSE	M	Fri, Feb 15, 2019	90.85	91.18	90.39	91.16
6730	NYSE	M	Thu, Feb 14, 2019	90.74	90.87	89.83	90.15
6729	NYSE	M	Wed, Feb 13, 2019	91.20	91.58	90.89	91.24
6728	NYSE	M	Tue, Feb 12, 2019	90.92	91.21	90.59	90.91
6727	NYSE	M	Mon, Feb 11, 2019	90.20	90.66	89.56	90.57
6726	NYSE	M	Fri, Feb 8, 2019	89.19	89.95	88.87	89.92
6725	NYSE	M	Thu, Feb 7, 2019	89.98	90.05	88.66	89.51
6724	NYSE	M	Wed, Feb 6, 2019	91.81	91.81	90.39	90.45
6723	NYSE	M	Tue, Feb 5, 2019	91.85	92.15	91.18	92.09
6722	NYSE	M	Mon, Feb 4, 2019	90.34	91.93	89.72	91.87
6721	NYSE	M	Fri, Feb 1, 2019	88.61	90.33	87.95	90.25
6720	NYSE	M	Thu, Jan 31, 2019	86.54	88.29	82.68	88.19
6719	NYSE	M	Wed, Jan 30, 2019	82.67	84.00	82.45	83.76
6718	NYSE	M	Tue, Jan 29, 2019	82.66	82.89	82.10	82.62
6717	NYSE	M	Mon, Jan 28, 2019	83.06	83.32	82.40	82.65
6716	NYSE	M	Fri, Jan 25, 2019	83.56	83.96	83.17	83.52
6715	NYSE	M	Thu, Jan 24, 2019	83.05	83.29	82.43	83.00
6714	NYSE	M	Wed, Jan 23, 2019	83.16	83.56	82.32	83.31
6713	NYSE	M	Tue, Jan 22, 2019	83.75	84.29	82.76	83.17
6712	NYSE	M	Fri, Jan 18, 2019	83.28	84.18	82.43	84.06
6711	NYSE	M	Thu, Jan 17, 2019	81.59	82.54	81.58	82.38
6710	NYSE	M	Wed, Jan 16, 2019	81.78	82.14	80.88	82.00
6709	NYSE	M	Tue, Jan 15, 2019	81.25	82.14	81.25	81.68
6708	NYSE	M	Mon, Jan 14, 2019	80.51	81.57	80.51	81.49
6707	NYSE	M	Fri, Jan 11, 2019	81.00	81.16	80.38	81.15
6706	NYSE	M	Thu, Jan 10, 2019	80.77	81.50	80.31	81.46
6705	NYSE	M	Wed, Jan 9, 2019	81.01	81.51	80.24	80.89
6704	NYSE	M	Tue, Jan 8, 2019	80.66	80.98	79.59	80.82
6703	NYSE	M	Mon, Jan 7, 2019	79.70	81.10	79.42	80.27
6702	NYSE	M	Fri, Jan 4, 2019	78.54	79.98	78.17	79.92
6701	NYSE	M	Thu, Jan 3, 2019	78.80	79.04	77.85	78.01
6700	NYSE	M	Wed, Jan 2, 2019	78.74	79.11	77.99	79.04
6699	NYSE	M	Mon, Dec 31, 2018	79.14	79.75	78.91	79.75
6698	NYSE	M	Fri, Dec 28, 2018	79.40	79.68	78.44	78.87
6697	NYSE	M	Thu, Dec 27, 2018	76.70	78.91	76.17	78.90
6696	NYSE	M	Wed, Dec 26, 2018	75.82	77.46	74.30	77.45
6695	NYSE	M	Mon, Dec 24, 2018	77.10	77.29	75.44	75.52
6694	NYSE	M	Fri, Dec 21, 2018	79.30	80.31	77.48	77.49
6693	NYSE	M	Thu, Dec 20, 2018	79.93	80.24	78.41	79.30
6692	NYSE	M	Wed, Dec 19, 2018	81.12	82.17	79.79	80.19
6691	NYSE	M	Tue, Dec 18, 2018	81.89	82.66	80.68	80.98
6690	NYSE	M	Mon, Dec 17, 2018	82.86	83.07	81.15	81.46
6689	NYSE	M	Fri, Dec 14, 2018	83.60	83.74	82.41	83.00
6688	NYSE	M	Thu, Dec 13, 2018	84.11	84.56	83.20	84.03
6687	NYSE	M	Wed, Dec 12, 2018	84.45	84.94	83.72	83.95
6686	NYSE	M	Tue, Dec 11, 2018	85.46	85.49	83.14	83.48
6685	NYSE	M	Mon, Dec 10, 2018	84.94	84.95	83.33	84.57
6684	NYSE	M	Fri, Dec 7, 2018	85.24	85.74	84.27	84.77
6683	NYSE	M	Thu, Dec 6, 2018	85.84	85.88	83.32	85.23
6682	NYSE	M	Tue, Dec 4, 2018	88.92	89.59	86.68	86.78
6681	NYSE	M	Mon, Dec 3, 2018	89.17	89.28	87.93	89.10
6680	NYSE	M	Fri, Nov 30, 2018	87.18	88.76	87.01	88.70
6679	NYSE	M	Thu, Nov 29, 2018	86.89	87.63	86.79	87.17
6678	NYSE	M	Wed, Nov 28, 2018	86.41	87.43	85.68	87.33
6677	NYSE	M	Tue, Nov 27, 2018	85.80	86.11	85.03	85.86
6676	NYSE	M	Mon, Nov 26, 2018	85.64	86.07	85.34	85.90
6675	NYSE	M	Fri, Nov 23, 2018	84.73	85.60	84.44	84.86
6674	NYSE	M	Wed, Nov 21, 2018	86.29	86.49	85.22	85.24
6673	NYSE	M	Tue, Nov 20, 2018	88.11	88.41	86.18	86.30
6672	NYSE	M	Mon, Nov 19, 2018	88.00	89.30	87.64	88.84
6671	NYSE	M	Fri, Nov 16, 2018	87.04	88.56	86.97	88.00
6670	NYSE	M	Thu, Nov 15, 2018	86.07	87.59	85.74	87.32
6669	NYSE	M	Wed, Nov 14, 2018	87.28	87.68	85.98	86.83
6668	NYSE	M	Tue, Nov 13, 2018	87.10	87.95	86.30	86.50
6667	NYSE	M	Mon, Nov 12, 2018	87.70	87.81	86.77	87.17
6666	NYSE	M	Fri, Nov 9, 2018	87.92	88.22	87.20	87.76
6665	NYSE	M	Thu, Nov 8, 2018	87.00	87.83	87.00	87.83
6664	NYSE	M	Wed, Nov 7, 2018	86.75	87.38	86.16	87.23
6663	NYSE	M	Tue, Nov 6, 2018	85.58	86.40	85.49	86.37
6662	NYSE	M	Mon, Nov 5, 2018	84.58	85.92	84.56	85.72
6661	NYSE	M	Fri, Nov 2, 2018	85.14	85.89	83.52	84.50
6660	NYSE	M	Thu, Nov 1, 2018	84.88	85.05	84.37	84.58
6659	NYSE	M	Wed, Oct 31, 2018	84.70	85.61	84.20	84.75
6658	NYSE	M	Tue, Oct 30, 2018	82.80	84.29	82.18	84.19
6657	NYSE	M	Mon, Oct 29, 2018	82.62	83.29	81.65	82.36
6656	NYSE	M	Fri, Oct 26, 2018	80.90	82.40	80.01	81.95
6655	NYSE	M	Thu, Oct 25, 2018	78.73	82.99	78.21	81.72
6654	NYSE	M	Wed, Oct 24, 2018	79.80	80.14	77.11	77.18
6653	NYSE	M	Tue, Oct 23, 2018	79.51	80.19	79.17	80.09
6652	NYSE	M	Mon, Oct 22, 2018	80.72	80.84	80.05	80.34
6651	NYSE	M	Fri, Oct 19, 2018	79.91	80.95	79.66	80.46
6650	NYSE	M	Thu, Oct 18, 2018	80.83	81.10	79.68	80.05
6649	NYSE	M	Wed, Oct 17, 2018	80.11	81.13	79.97	80.91
6648	NYSE	M	Tue, Oct 16, 2018	79.28	80.37	78.95	80.33
6647	NYSE	M	Mon, Oct 15, 2018	79.60	79.81	78.97	79.00
6646	NYSE	M	Fri, Oct 12, 2018	80.30	81.10	78.72	79.58
6645	NYSE	M	Thu, Oct 11, 2018	81.14	81.44	79.50	79.64
6644	NYSE	M	Wed, Oct 10, 2018	82.75	82.86	81.05	81.06
6643	NYSE	M	Tue, Oct 9, 2018	83.61	83.70	83.20	82.87
6642	NYSE	M	Mon, Oct 8, 2018	82.98	83.62	82.63	83.53
6641	NYSE	M	Fri, Oct 5, 2018	83.64	84.07	83.08	83.18
6640	NYSE	M	Thu, Oct 4, 2018	83.39	83.94	83.12	83.60
6639	NYSE	M	Wed, Oct 3, 2018	83.96	84.00	83.27	83.44
6638	NYSE	M	Tue, Oct 2, 2018	83.42	83.52	82.95	83.51
6637	NYSE	M	Mon, Oct 1, 2018	83.07	83.57	82.67	83.42
6636	NYSE	M	Fri, Sep 28, 2018	83.07	83.25	82.52	82.72
6635	NYSE	M	Thu, Sep 27, 2018	83.76	84.18	83.26	83.33
6634	NYSE	M	Wed, Sep 26, 2018	84.12	84.43	83.37	83.67
6633	NYSE	M	Tue, Sep 25, 2018	85.15	85.30	84.16	84.30
6632	NYSE	M	Mon, Sep 24, 2018	85.81	85.97	85.20	85.36
6631	NYSE	M	Fri, Sep 21, 2018	85.05	86.22	85.05	85.94
6630	NYSE	M	Thu, Sep 20, 2018	85.49	85.64	84.86	85.07
6629	NYSE	M	Wed, Sep 19, 2018	83.60	85.54	83.17	85.30
6628	NYSE	M	Tue, Sep 18, 2018	84.29	85.06	83.01	83.16
6627	NYSE	M	Mon, Sep 17, 2018	86.95	86.95	86.31	86.63
6626	NYSE	M	Fri, Sep 14, 2018	86.10	86.84	85.69	86.77
6625	NYSE	M	Thu, Sep 13, 2018	85.99	86.05	85.68	85.90
6624	NYSE	M	Wed, Sep 12, 2018	86.30	86.42	85.68	85.74
6623	NYSE	M	Tue, Sep 11, 2018	85.85	86.60	85.63	86.37
6622	NYSE	M	Mon, Sep 10, 2018	86.00	86.52	85.80	86.15
6621	NYSE	M	Fri, Sep 7, 2018	85.29	85.91	85.14	85.73
6620	NYSE	M	Thu, Sep 6, 2018	84.88	85.44	84.72	85.34
6619	NYSE	M	Wed, Sep 5, 2018	84.78	85.19	84.67	84.89
6618	NYSE	M	Tue, Sep 4, 2018	84.66	84.78	84.20	84.78
6617	NYSE	M	Fri, Aug 31, 2018	83.96	84.71	83.42	84.63
6616	NYSE	M	Thu, Aug 30, 2018	84.63	84.63	83.89	84.06
6615	NYSE	M	Wed, Aug 29, 2018	84.31	84.77	84.19	84.62
6614	NYSE	M	Tue, Aug 28, 2018	84.79	84.85	84.11	84.23
6613	NYSE	M	Mon, Aug 27, 2018	84.50	84.76	84.38	84.72
6612	NYSE	M	Fri, Aug 24, 2018	83.66	84.23	83.35	84.20
6611	NYSE	M	Thu, Aug 23, 2018	83.45	83.69	83.35	83.45
6610	NYSE	M	Wed, Aug 22, 2018	83.90	84.11	83.41	83.46
6609	NYSE	M	Tue, Aug 21, 2018	83.39	84.21	83.10	84.16
6608	NYSE	M	Mon, Aug 20, 2018	84.05	84.28	83.32	83.34
6607	NYSE	M	Fri, Aug 17, 2018	83.64	84.19	83.58	84.00
6606	NYSE	M	Thu, Aug 16, 2018	83.06	83.85	83.06	83.63
6605	NYSE	M	Wed, Aug 15, 2018	82.44	82.96	82.06	82.80
6604	NYSE	M	Tue, Aug 14, 2018	82.51	83.28	82.30	82.76
6603	NYSE	M	Mon, Aug 13, 2018	83.16	83.44	82.15	82.38
6602	NYSE	M	Fri, Aug 10, 2018	83.46	83.63	82.78	83.01
6601	NYSE	M	Thu, Aug 9, 2018	84.00	84.29	83.81	84.02
6600	NYSE	M	Wed, Aug 8, 2018	83.69	84.27	83.38	84.00
6599	NYSE	M	Tue, Aug 7, 2018	83.61	84.14	83.42	83.74
6598	NYSE	M	Mon, Aug 6, 2018	83.08	83.54	82.90	83.49
6597	NYSE	M	Fri, Aug 3, 2018	82.72	83.18	82.48	83.15
6596	NYSE	M	Thu, Aug 2, 2018	82.76	83.28	82.33	82.82
6595	NYSE	M	Wed, Aug 1, 2018	83.38	83.95	82.84	83.05
6594	NYSE	M	Tue, Jul 31, 2018	84.18	84.22	83.11	83.36
6593	NYSE	M	Mon, Jul 30, 2018	84.30	84.79	83.96	84.07
6592	NYSE	M	Fri, Jul 27, 2018	85.22	85.59	84.23	84.26
6591	NYSE	M	Thu, Jul 26, 2018	87.24	87.25	83.61	85.50
6590	NYSE	M	Wed, Jul 25, 2018	86.73	87.74	86.44	87.59
6589	NYSE	M	Tue, Jul 24, 2018	87.03	87.72	86.97	87.09
6588	NYSE	M	Mon, Jul 23, 2018	87.50	87.70	87.26	87.44
6587	NYSE	M	Fri, Jul 20, 2018	87.08	87.69	87.00	87.48
6586	NYSE	M	Thu, Jul 19, 2018	87.38	87.89	87.06	87.13
6585	NYSE	M	Wed, Jul 18, 2018	86.93	87.76	86.65	87.73
6584	NYSE	M	Tue, Jul 17, 2018	86.60	87.18	86.43	86.93
6583	NYSE	M	Mon, Jul 16, 2018	86.68	86.98	86.29	86.76
6582	NYSE	M	Fri, Jul 13, 2018	85.74	86.62	85.55	86.56
6581	NYSE	M	Thu, Jul 12, 2018	85.21	85.94	85.03	85.89
6580	NYSE	M	Wed, Jul 11, 2018	84.90	85.33	84.52	84.87
6579	NYSE	M	Tue, Jul 10, 2018	85.71	85.83	85.09	85.18
6578	NYSE	M	Mon, Jul 9, 2018	84.46	85.97	84.42	85.48
6577	NYSE	M	Fri, Jul 6, 2018	83.44	84.82	83.14	84.23
6576	NYSE	M	Thu, Jul 5, 2018	82.84	83.38	82.44	83.38
6575	NYSE	M	Tue, Jul 3, 2018	82.46	83.14	82.27	82.55
6574	NYSE	M	Mon, Jul 2, 2018	81.61	82.30	81.38	82.24
6573	NYSE	M	Fri, Jun 29, 2018	81.28	82.41	81.20	81.97
6572	NYSE	M	Thu, Jun 28, 2018	80.37	81.31	80.33	81.03
6571	NYSE	M	Wed, Jun 27, 2018	81.10	81.56	80.22	80.25
6570	NYSE	M	Tue, Jun 26, 2018	81.76	82.04	81.19	81.30
6569	NYSE	M	Mon, Jun 25, 2018	81.49	82.13	81.10	81.90
6568	NYSE	M	Fri, Jun 22, 2018	80.99	81.88	80.99	81.60
6567	NYSE	M	Thu, Jun 21, 2018	80.68	80.97	80.22	80.76
6566	NYSE	M	Wed, Jun 20, 2018	82.26	82.55	80.98	81.04
6565	NYSE	M	Tue, Jun 19, 2018	82.11	82.64	81.97	82.30
6564	NYSE	M	Mon, Jun 18, 2018	81.88	82.73	81.36	82.62
6563	NYSE	M	Fri, Jun 15, 2018	82.04	82.48	81.30	82.34
6562	NYSE	M	Thu, Jun 14, 2018	82.37	82.75	81.74	81.94
6561	NYSE	M	Wed, Jun 13, 2018	82.08	82.55	82.01	82.18
6560	NYSE	M	Tue, Jun 12, 2018	82.29	82.60	81.67	81.70
6559	NYSE	M	Mon, Jun 11, 2018	82.96	82.97	82.32	82.41
6558	NYSE	M	Fri, Jun 8, 2018	82.12	82.91	81.88	82.90
6557	NYSE	M	Thu, Jun 7, 2018	81.85	82.25	81.61	82.19
6556	NYSE	M	Wed, Jun 6, 2018	81.30	81.73	81.00	81.57
6555	NYSE	M	Tue, Jun 5, 2018	80.94	81.16	80.34	81.11
6554	NYSE	M	Mon, Jun 4, 2018	80.66	81.16	80.66	80.97
6553	NYSE	M	Fri, Jun 1, 2018	81.09	81.30	80.29	80.43
6552	NYSE	M	Thu, May 31, 2018	80.61	80.81	80.09	80.37
6551	NYSE	M	Wed, May 30, 2018	79.59	80.89	79.31	80.77
6550	NYSE	M	Tue, May 29, 2018	80.56	80.63	78.60	79.09
6549	NYSE	M	Fri, May 25, 2018	81.30	81.79	81.00	81.30
6548	NYSE	M	Thu, May 24, 2018	81.49	81.66	81.06	81.44
6547	NYSE	M	Wed, May 23, 2018	81.48	81.80	81.18	81.64
6546	NYSE	M	Tue, May 22, 2018	81.42	82.16	81.36	81.66
6545	NYSE	M	Mon, May 21, 2018	81.27	81.87	81.27	81.42
6544	NYSE	M	Fri, May 18, 2018	81.05	81.51	80.87	81.17
6543	NYSE	M	Thu, May 17, 2018	80.50	81.15	80.08	81.00
6542	NYSE	M	Wed, May 16, 2018	80.76	81.02	80.47	80.62
6541	NYSE	M	Tue, May 15, 2018	80.96	81.36	80.59	80.73
6540	NYSE	M	Mon, May 14, 2018	81.72	82.01	80.98	81.12
6539	NYSE	M	Fri, May 11, 2018	81.66	82.19	81.47	81.57
6538	NYSE	M	Thu, May 10, 2018	81.76	81.89	81.20	81.77
6537	NYSE	M	Wed, May 9, 2018	81.75	81.75	80.74	81.25
6536	NYSE	M	Tue, May 8, 2018	80.95	81.44	80.59	81.16
6535	NYSE	M	Mon, May 7, 2018	81.16	81.59	80.97	81.26
6534	NYSE	M	Fri, May 4, 2018	80.23	81.62	79.92	81.15
6533	NYSE	M	Thu, May 3, 2018	79.64	80.69	79.11	80.63
6532	NYSE	M	Wed, May 2, 2018	81.11	81.49	79.70	79.82
6531	NYSE	M	Tue, May 1, 2018	81.48	81.87	80.71	81.49
6530	NYSE	M	Mon, Apr 30, 2018	82.75	82.91	81.50	81.50
6529	NYSE	M	Fri, Apr 27, 2018	82.31	82.75	81.74	82.43
6528	NYSE	M	Thu, Apr 26, 2018	83.02	83.97	81.56	82.66
6527	NYSE	M	Wed, Apr 25, 2018	82.50	82.88	81.77	82.61
6526	NYSE	M	Tue, Apr 24, 2018	83.53	83.82	82.09	82.57
6525	NYSE	M	Mon, Apr 23, 2018	83.09	83.54	82.81	83.48
6524	NYSE	M	Fri, Apr 20, 2018	83.58	83.75	82.50	82.90
6523	NYSE	M	Thu, Apr 19, 2018	83.93	84.25	83.17	83.35
6522	NYSE	M	Wed, Apr 18, 2018	84.31	84.41	83.75	83.91
6521	NYSE	M	Tue, Apr 17, 2018	83.85	84.52	83.75	84.03
6520	NYSE	M	Mon, Apr 16, 2018	82.62	84.01	82.43	83.61
6519	NYSE	M	Fri, Apr 13, 2018	82.40	82.63	81.73	81.97
6518	NYSE	M	Thu, Apr 12, 2018	81.62	82.52	81.43	81.99
6517	NYSE	M	Wed, Apr 11, 2018	80.89	81.49	80.76	81.19
6516	NYSE	M	Tue, Apr 10, 2018	81.52	82.03	81.21	81.71
6515	NYSE	M	Mon, Apr 9, 2018	80.59	81.79	80.18	80.62
6514	NYSE	M	Fri, Apr 6, 2018	81.47	81.92	80.16	80.72
6513	NYSE	M	Thu, Apr 5, 2018	82.46	82.73	81.87	82.14
6512	NYSE	M	Wed, Apr 4, 2018	80.34	82.14	80.34	81.98
6511	NYSE	M	Tue, Apr 3, 2018	81.00	81.56	80.47	81.26
6510	NYSE	M	Mon, Apr 2, 2018	82.37	82.68	80.02	80.97
6509	NYSE	M	Thu, Mar 29, 2018	82.44	83.27	82.18	82.59
6508	NYSE	M	Wed, Mar 28, 2018	81.60	82.43	80.77	81.89
6507	NYSE	M	Tue, Mar 27, 2018	82.11	82.73	80.98	81.39
6506	NYSE	M	Mon, Mar 26, 2018	81.58	82.25	80.94	82.09
6505	NYSE	M	Fri, Mar 23, 2018	82.44	82.68	80.52	80.54
6504	NYSE	M	Thu, Mar 22, 2018	83.96	84.14	82.37	82.43
6503	NYSE	M	Wed, Mar 21, 2018	84.94	85.22	84.48	84.49
6502	NYSE	M	Tue, Mar 20, 2018	84.50	85.14	84.49	84.93
6501	NYSE	M	Mon, Mar 19, 2018	84.32	85.14	83.64	84.42
6500	NYSE	M	Fri, Mar 16, 2018	84.29	84.59	83.85	84.33
6499	NYSE	M	Thu, Mar 15, 2018	84.14	84.26	83.17	83.86
6498	NYSE	M	Wed, Mar 14, 2018	84.94	84.94	83.51	83.77
6497	NYSE	M	Tue, Mar 13, 2018	85.26	85.45	84.40	84.62
6496	NYSE	M	Mon, Mar 12, 2018	85.94	85.94	84.74	84.91
6495	NYSE	M	Fri, Mar 9, 2018	84.88	85.90	84.53	85.87
6494	NYSE	M	Thu, Mar 8, 2018	84.07	84.49	83.37	84.44
6493	NYSE	M	Wed, Mar 7, 2018	83.05	83.97	82.85	83.80
6492	NYSE	M	Tue, Mar 6, 2018	83.40	83.65	82.55	83.54
6491	NYSE	M	Mon, Mar 5, 2018	81.92	83.57	81.67	83.33
6490	NYSE	M	Fri, Mar 2, 2018	81.52	82.82	81.04	82.62
6489	NYSE	M	Thu, Mar 1, 2018	82.85	83.65	81.28	81.82
6488	NYSE	M	Wed, Feb 28, 2018	84.73	85.44	83.01	83.02
6487	NYSE	M	Tue, Feb 27, 2018	84.64	85.43	84.31	84.31
6486	NYSE	M	Mon, Feb 26, 2018	83.59	84.79	83.49	84.69
6485	NYSE	M	Fri, Feb 23, 2018	82.18	83.59	82.10	83.57
6484	NYSE	M	Thu, Feb 22, 2018	82.89	83.40	81.77	81.90
6483	NYSE	M	Wed, Feb 21, 2018	83.53	84.23	82.71	82.76
6482	NYSE	M	Tue, Feb 20, 2018	82.58	83.76	82.33	83.51
6481	NYSE	M	Fri, Feb 16, 2018	82.33	83.33	82.23	82.76
6480	NYSE	M	Thu, Feb 15, 2018	82.65	83.00	82.26	82.44
6479	NYSE	M	Wed, Feb 14, 2018	80.79	82.33	80.79	82.26
6478	NYSE	M	Tue, Feb 13, 2018	80.49	81.65	80.49	81.28
6477	NYSE	M	Mon, Feb 12, 2018	80.61	81.70	80.45	81.04
6476	NYSE	M	Fri, Feb 9, 2018	79.83	80.89	78.69	80.43
6475	NYSE	M	Thu, Feb 8, 2018	82.04	82.35	79.27	79.31
6474	NYSE	M	Wed, Feb 7, 2018	82.04	83.42	81.84	82.16
6473	NYSE	M	Tue, Feb 6, 2018	81.21	82.83	80.66	82.24
6472	NYSE	M	Mon, Feb 5, 2018	84.49	85.32	82.52	82.52
6471	NYSE	M	Fri, Feb 2, 2018	84.99	85.76	84.25	84.69
6470	NYSE	M	Thu, Feb 1, 2018	83.58	85.68	82.96	85.05
6469	NYSE	M	Wed, Jan 31, 2018	83.77	84.27	83.46	83.52
6468	NYSE	M	Tue, Jan 30, 2018	84.23	84.68	83.65	83.74
6467	NYSE	M	Mon, Jan 29, 2018	85.58	85.80	84.69	84.34
6466	NYSE	M	Fri, Jan 26, 2018	83.93	85.77	83.84	85.72
6465	NYSE	M	Thu, Jan 25, 2018	83.73	84.10	83.22	83.57
6464	NYSE	M	Wed, Jan 24, 2018	82.99	83.88	82.74	83.42
6463	NYSE	M	Tue, Jan 23, 2018	82.67	83.35	82.36	82.96
6462	NYSE	M	Mon, Jan 22, 2018	82.37	82.76	82.12	82.71
6461	NYSE	M	Fri, Jan 19, 2018	81.78	82.64	81.68	82.08
6460	NYSE	M	Thu, Jan 18, 2018	81.42	81.89	80.71	81.56
6459	NYSE	M	Wed, Jan 17, 2018	81.66	81.82	81.38	81.53
6458	NYSE	M	Tue, Jan 16, 2018	82.14	82.39	81.20	81.26
6457	NYSE	M	Fri, Jan 12, 2018	81.21	81.98	80.72	81.74
6456	NYSE	M	Thu, Jan 11, 2018	81.18	81.31	80.61	81.02
6455	NYSE	M	Wed, Jan 10, 2018	81.95	82.12	81.04	81.16
6454	NYSE	M	Tue, Jan 9, 2018	82.15	82.59	81.89	81.99
6453	NYSE	M	Mon, Jan 8, 2018	82.58	82.97	81.97	81.99
6452	NYSE	M	Fri, Jan 5, 2018	82.33	82.92	82.10	82.87
6451	NYSE	M	Thu, Jan 4, 2018	81.72	82.79	81.65	82.30
6450	NYSE	M	Wed, Jan 3, 2018	80.65	81.64	80.33	81.45
6449	NYSE	M	Tue, Jan 2, 2018	81.84	81.93	80.24	80.40
6448	NYSE	M	Fri, Dec 29, 2017	82.16	82.30	81.37	81.39
6447	NYSE	M	Thu, Dec 28, 2017	81.85	82.01	81.61	81.97
6446	NYSE	M	Wed, Dec 27, 2017	80.93	81.75	80.79	81.69
6445	NYSE	M	Tue, Dec 26, 2017	80.70	81.32	80.55	80.74
6444	NYSE	M	Fri, Dec 22, 2017	80.92	81.18	80.12	80.69
6443	NYSE	M	Thu, Dec 21, 2017	82.50	82.83	80.64	80.71
6442	NYSE	M	Wed, Dec 20, 2017	82.95	83.02	82.06	82.12
6441	NYSE	M	Tue, Dec 19, 2017	83.12	83.58	82.47	82.52
6440	NYSE	M	Mon, Dec 18, 2017	83.47	83.89	82.41	82.50
6439	NYSE	M	Fri, Dec 15, 2017	83.39	84.18	82.95	83.11
6438	NYSE	M	Thu, Dec 14, 2017	83.26	83.63	82.71	83.02
6437	NYSE	M	Wed, Dec 13, 2017	84.52	84.68	83.08	83.40
6436	NYSE	M	Tue, Dec 12, 2017	83.95	84.67	83.63	84.65
6435	NYSE	M	Mon, Dec 11, 2017	84.32	84.41	83.62	83.93
6434	NYSE	M	Fri, Dec 8, 2017	84.02	84.21	83.69	84.13
6433	NYSE	M	Thu, Dec 7, 2017	84.30	84.30	83.59	83.73
6432	NYSE	M	Wed, Dec 6, 2017	84.51	84.98	84.06	84.40
6431	NYSE	M	Tue, Dec 5, 2017	86.17	86.49	84.85	85.01
6430	NYSE	M	Mon, Dec 4, 2017	85.60	86.54	85.12	85.97
6429	NYSE	M	Fri, Dec 1, 2017	84.32	85.10	83.03	85.06
6428	NYSE	M	Thu, Nov 30, 2017	84.07	84.70	83.30	83.93
6427	NYSE	M	Wed, Nov 29, 2017	83.74	84.36	83.39	83.60
6426	NYSE	M	Tue, Nov 28, 2017	82.78	83.73	82.71	83.62
6425	NYSE	M	Mon, Nov 27, 2017	82.52	82.84	82.43	82.50
6424	NYSE	M	Fri, Nov 24, 2017	82.73	83.12	82.09	82.34
6423	NYSE	M	Wed, Nov 22, 2017	83.40	83.40	82.36	82.65
6422	NYSE	M	Tue, Nov 21, 2017	83.02	83.67	82.85	83.45
6421	NYSE	M	Mon, Nov 20, 2017	82.56	83.10	82.48	82.93
6420	NYSE	M	Fri, Nov 17, 2017	82.63	83.00	82.29	82.35
6419	NYSE	M	Thu, Nov 16, 2017	83.44	83.67	82.90	82.91
6418	NYSE	M	Wed, Nov 15, 2017	83.27	84.00	83.08	83.14
6417	NYSE	M	Tue, Nov 14, 2017	82.92	83.97	82.68	83.60
6416	NYSE	M	Mon, Nov 13, 2017	83.01	83.29	82.78	83.00
6415	NYSE	M	Fri, Nov 10, 2017	83.00	83.34	82.37	83.15
6414	NYSE	M	Thu, Nov 9, 2017	82.07	83.04	82.07	82.93
6413	NYSE	M	Wed, Nov 8, 2017	82.54	83.01	82.21	82.43
6412	NYSE	M	Tue, Nov 7, 2017	82.53	83.25	82.27	82.46
6411	NYSE	M	Mon, Nov 6, 2017	82.22	83.19	81.87	82.63
6410	NYSE	M	Fri, Nov 3, 2017	83.29	83.37	82.32	82.38
6409	NYSE	M	Thu, Nov 2, 2017	82.40	83.75	82.18	83.66
6408	NYSE	M	Wed, Nov 1, 2017	81.44	82.58	81.37	82.42
6407	NYSE	M	Tue, Oct 31, 2017	80.70	81.70	80.62	80.93
6406	NYSE	M	Mon, Oct 30, 2017	80.95	81.63	80.49	80.62
6405	NYSE	M	Fri, Oct 27, 2017	81.36	81.77	80.46	81.00
6404	NYSE	M	Thu, Oct 26, 2017	83.62	83.87	81.31	81.36
6403	NYSE	M	Wed, Oct 25, 2017	84.34	84.62	83.80	84.47
6402	NYSE	M	Tue, Oct 24, 2017	84.42	84.90	84.26	84.49
6401	NYSE	M	Mon, Oct 23, 2017	84.55	84.71	84.22	84.28
6400	NYSE	M	Fri, Oct 20, 2017	84.72	84.74	84.19	84.44
6399	NYSE	M	Thu, Oct 19, 2017	83.52	84.30	83.42	84.29
6398	NYSE	M	Wed, Oct 18, 2017	83.54	83.76	83.00	83.55
6397	NYSE	M	Tue, Oct 17, 2017	84.10	84.18	83.29	83.53
6396	NYSE	M	Mon, Oct 16, 2017	84.12	84.39	83.58	83.91
6395	NYSE	M	Fri, Oct 13, 2017	83.79	84.49	83.79	83.90
6394	NYSE	M	Thu, Oct 12, 2017	83.54	83.93	83.37	83.57
6393	NYSE	M	Wed, Oct 11, 2017	83.58	83.66	83.26	83.58
6392	NYSE	M	Tue, Oct 10, 2017	83.40	83.68	83.33	83.49
6391	NYSE	M	Mon, Oct 9, 2017	83.21	83.54	82.96	83.35
6390	NYSE	M	Fri, Oct 6, 2017	83.56	83.94	82.95	83.20
6389	NYSE	M	Thu, Oct 5, 2017	83.33	83.93	83.05	83.33
6388	NYSE	M	Wed, Oct 4, 2017	83.67	83.97	83.02	83.26
6387	NYSE	M	Tue, Oct 3, 2017	84.31	84.47	83.97	84.39
6386	NYSE	M	Mon, Oct 2, 2017	84.00	84.52	83.65	84.52
6385	NYSE	M	Fri, Sep 29, 2017	83.43	83.89	83.19	83.81
6384	NYSE	M	Thu, Sep 28, 2017	84.11	84.32	83.35	83.66
6383	NYSE	M	Wed, Sep 27, 2017	83.93	84.32	83.27	84.22
6382	NYSE	M	Tue, Sep 26, 2017	82.83	83.99	82.68	83.65
6381	NYSE	M	Mon, Sep 25, 2017	82.58	82.94	82.42	82.88
6380	NYSE	M	Fri, Sep 22, 2017	82.31	82.78	82.07	82.72
6379	NYSE	M	Thu, Sep 21, 2017	82.57	82.80	81.91	82.34
6378	NYSE	M	Wed, Sep 20, 2017	81.88	82.65	81.76	82.59
6377	NYSE	M	Tue, Sep 19, 2017	81.57	81.93	81.42	81.77
6376	NYSE	M	Mon, Sep 18, 2017	81.41	81.55	80.94	81.45
6375	NYSE	M	Fri, Sep 15, 2017	81.29	81.47	81.02	81.32
6374	NYSE	M	Thu, Sep 14, 2017	81.64	81.67	80.56	81.20
6373	NYSE	M	Wed, Sep 13, 2017	81.42	81.87	81.24	81.75
6372	NYSE	M	Tue, Sep 12, 2017	81.39	81.94	81.01	81.76
6371	NYSE	M	Mon, Sep 11, 2017	81.50	82.86	80.74	81.20
6370	NYSE	M	Fri, Sep 8, 2017	78.79	82.33	78.68	81.95
6369	NYSE	M	Thu, Sep 7, 2017	79.03	79.43	78.35	78.84
6368	NYSE	M	Wed, Sep 6, 2017	78.42	79.29	78.19	78.97
6367	NYSE	M	Tue, Sep 5, 2017	77.57	78.58	77.41	78.09
6366	NYSE	M	Fri, Sep 1, 2017	78.06	78.37	77.63	77.87
6365	NYSE	M	Thu, Aug 31, 2017	77.66	78.18	77.63	78.08
6364	NYSE	M	Wed, Aug 30, 2017	76.92	77.68	76.92	77.41
6363	NYSE	M	Tue, Aug 29, 2017	76.96	77.63	76.68	77.00
6362	NYSE	M	Mon, Aug 28, 2017	77.12	77.71	76.98	77.44
6361	NYSE	M	Fri, Aug 25, 2017	77.21	77.46	76.91	76.96
6360	NYSE	M	Thu, Aug 24, 2017	77.31	77.43	76.85	76.88
6359	NYSE	M	Wed, Aug 23, 2017	77.80	77.90	77.16	77.16
6358	NYSE	M	Tue, Aug 22, 2017	77.74	78.19	77.54	78.13
6357	NYSE	M	Mon, Aug 21, 2017	77.31	77.55	76.98	77.46
6356	NYSE	M	Fri, Aug 18, 2017	77.21	77.88	76.88	77.36
6355	NYSE	M	Thu, Aug 17, 2017	78.15	78.62	77.21	77.21
6354	NYSE	M	Wed, Aug 16, 2017	78.30	78.57	78.00	78.15
6353	NYSE	M	Tue, Aug 15, 2017	77.98	78.39	77.86	78.11
6352	NYSE	M	Mon, Aug 14, 2017	77.42	77.90	77.42	77.77
6351	NYSE	M	Fri, Aug 11, 2017	77.21	77.53	76.96	77.02
6350	NYSE	M	Thu, Aug 10, 2017	77.18	77.64	77.00	77.08
6349	NYSE	M	Wed, Aug 9, 2017	77.18	77.66	77.04	77.48
6348	NYSE	M	Tue, Aug 8, 2017	77.75	77.89	77.34	77.44
6347	NYSE	M	Mon, Aug 7, 2017	78.15	78.27	77.92	78.00
6346	NYSE	M	Fri, Aug 4, 2017	78.62	78.82	78.03	78.18
6345	NYSE	M	Thu, Aug 3, 2017	78.60	78.86	78.15	78.43
6344	NYSE	M	Wed, Aug 2, 2017	78.82	78.88	78.43	78.64
6343	NYSE	M	Tue, Aug 1, 2017	78.19	78.79	77.77	78.76
6342	NYSE	M	Mon, Jul 31, 2017	78.93	79.14	77.87	77.97
6341	NYSE	M	Fri, Jul 28, 2017	77.45	78.74	77.17	78.68
6340	NYSE	M	Thu, Jul 27, 2017	79.31	79.31	77.16	77.41
6339	NYSE	M	Wed, Jul 26, 2017	80.57	80.77	80.08	80.22
6338	NYSE	M	Tue, Jul 25, 2017	80.93	81.00	80.42	80.56
6337	NYSE	M	Mon, Jul 24, 2017	80.02	80.39	79.77	80.28
6336	NYSE	M	Fri, Jul 21, 2017	79.52	80.11	79.51	80.01
6335	NYSE	M	Thu, Jul 20, 2017	79.24	79.75	78.97	79.64
6334	NYSE	M	Wed, Jul 19, 2017	79.24	79.39	78.92	79.20
6333	NYSE	M	Tue, Jul 18, 2017	78.58	79.21	78.55	79.15
6332	NYSE	M	Mon, Jul 17, 2017	78.83	79.13	78.67	78.99
6331	NYSE	M	Fri, Jul 14, 2017	78.47	79.12	78.17	78.86
6330	NYSE	M	Thu, Jul 13, 2017	78.19	78.88	78.01	78.74
6329	NYSE	M	Wed, Jul 12, 2017	77.68	78.33	77.35	78.16
6328	NYSE	M	Tue, Jul 11, 2017	78.07	78.27	77.32	77.41
6327	NYSE	M	Mon, Jul 10, 2017	78.13	78.46	78.05	78.09
6326	NYSE	M	Fri, Jul 7, 2017	77.71	78.63	77.37	78.33
6325	NYSE	M	Thu, Jul 6, 2017	77.94	78.28	77.50	77.30
6324	NYSE	M	Wed, Jul 5, 2017	78.04	78.39	77.69	78.12
6323	NYSE	M	Mon, Jul 3, 2017	78.45	78.71	78.01	78.01
6322	NYSE	M	Fri, Jun 30, 2017	78.24	78.63	77.49	77.96
6321	NYSE	M	Thu, Jun 29, 2017	79.08	79.18	77.54	77.66
6320	NYSE	M	Wed, Jun 28, 2017	78.32	78.86	78.14	78.71
6319	NYSE	M	Tue, Jun 27, 2017	78.40	78.40	77.75	77.91
6318	NYSE	M	Mon, Jun 26, 2017	78.14	78.59	77.95	78.15
6317	NYSE	M	Fri, Jun 23, 2017	78.90	79.00	78.01	78.06
6316	NYSE	M	Thu, Jun 22, 2017	79.15	79.42	78.63	78.68
6315	NYSE	M	Wed, Jun 21, 2017	80.32	80.32	79.31	79.40
6314	NYSE	M	Tue, Jun 20, 2017	80.15	80.33	79.77	79.80
6313	NYSE	M	Mon, Jun 19, 2017	80.40	80.47	79.91	80.14
6312	NYSE	M	Fri, Jun 16, 2017	80.25	80.46	79.95	80.27
6311	NYSE	M	Thu, Jun 15, 2017	79.38	80.23	79.25	80.10
6310	NYSE	M	Wed, Jun 14, 2017	78.64	79.70	78.44	79.58
6309	NYSE	M	Tue, Jun 13, 2017	78.46	79.07	78.43	78.60
6308	NYSE	M	Mon, Jun 12, 2017	78.17	78.58	77.92	78.51
6307	NYSE	M	Fri, Jun 9, 2017	77.36	78.32	77.16	78.23
6306	NYSE	M	Thu, Jun 8, 2017	77.08	77.43	76.81	77.30
6305	NYSE	M	Wed, Jun 7, 2017	77.10	77.24	76.67	76.89
6304	NYSE	M	Tue, Jun 6, 2017	77.00	77.05	76.58	76.84
6303	NYSE	M	Mon, Jun 5, 2017	77.51	77.87	77.36	77.38
6302	NYSE	M	Fri, Jun 2, 2017	77.25	77.60	77.15	77.50
6301	NYSE	M	Thu, Jun 1, 2017	77.61	77.61	76.84	77.35
6300	NYSE	M	Wed, May 31, 2017	77.17	77.85	77.07	77.56
6299	NYSE	M	Tue, May 30, 2017	76.25	77.56	76.20	77.39
6298	NYSE	M	Fri, May 26, 2017	76.34	76.54	76.02	76.37
6297	NYSE	M	Thu, May 25, 2017	75.28	76.68	75.10	76.53
6296	NYSE	M	Wed, May 24, 2017	74.85	75.20	74.72	75.10
6295	NYSE	M	Tue, May 23, 2017	74.70	74.89	74.52	74.74
6294	NYSE	M	Mon, May 22, 2017	74.78	75.00	74.56	74.73
6293	NYSE	M	Fri, May 19, 2017	74.64	74.83	74.29	74.61
6292	NYSE	M	Thu, May 18, 2017	73.87	74.91	73.65	74.50
6291	NYSE	M	Wed, May 17, 2017	73.24	73.91	73.24	73.71
6290	NYSE	M	Tue, May 16, 2017	73.96	74.15	73.59	74.08
6289	NYSE	M	Mon, May 15, 2017	73.17	74.16	73.04	73.81
6288	NYSE	M	Fri, May 12, 2017	73.54	73.79	73.11	73.38
6287	NYSE	M	Thu, May 11, 2017	73.42	73.81	73.24	73.68
6286	NYSE	M	Wed, May 10, 2017	73.59	73.94	73.56	73.79
6285	NYSE	M	Tue, May 9, 2017	74.25	74.54	73.47	73.65
6284	NYSE	M	Mon, May 8, 2017	72.96	74.75	72.96	74.12
6283	NYSE	M	Fri, May 5, 2017	74.48	74.57	74.25	74.51
6282	NYSE	M	Thu, May 4, 2017	74.15	74.98	73.72	74.38
6281	NYSE	M	Wed, May 3, 2017	73.86	74.09	73.61	73.91
6280	NYSE	M	Tue, May 2, 2017	74.57	74.62	73.87	74.05
6279	NYSE	M	Mon, May 1, 2017	74.37	74.50	73.73	74.32
6278	NYSE	M	Fri, Apr 28, 2017	74.35	74.54	74.07	74.13
6277	NYSE	M	Thu, Apr 27, 2017	73.56	74.82	73.50	74.25
6276	NYSE	M	Wed, Apr 26, 2017	73.10	73.66	72.86	73.42
6275	NYSE	M	Tue, Apr 25, 2017	73.40	73.49	73.02	73.06
6274	NYSE	M	Mon, Apr 24, 2017	73.12	73.20	72.30	73.03
6273	NYSE	M	Fri, Apr 21, 2017	73.14	73.34	71.79	71.88
6272	NYSE	M	Thu, Apr 20, 2017	72.92	73.49	72.47	73.29
6271	NYSE	M	Wed, Apr 19, 2017	73.11	73.15	72.45	72.65
6270	NYSE	M	Tue, Apr 18, 2017	72.42	72.82	72.32	72.62
6269	NYSE	M	Mon, Apr 17, 2017	72.15	72.73	72.02	72.71
6268	NYSE	M	Thu, Apr 13, 2017	72.63	72.83	72.04	72.07
6267	NYSE	M	Wed, Apr 12, 2017	73.05	73.24	72.41	72.72
6266	NYSE	M	Tue, Apr 11, 2017	73.06	73.40	72.92	73.39
6265	NYSE	M	Mon, Apr 10, 2017	73.46	73.84	73.29	73.38
6264	NYSE	M	Fri, Apr 7, 2017	73.11	73.71	73.04	73.42
6263	NYSE	M	Thu, Apr 6, 2017	73.38	73.65	73.00	73.27
6262	NYSE	M	Wed, Apr 5, 2017	73.42	74.11	73.21	73.38
6261	NYSE	M	Tue, Apr 4, 2017	73.36	73.78	73.20	73.08
6260	NYSE	M	Mon, Apr 3, 2017	74.03	74.19	73.23	73.32
6259	NYSE	M	Fri, Mar 31, 2017	73.97	74.27	73.62	73.89
6258	NYSE	M	Thu, Mar 30, 2017	74.19	74.59	74.05	74.11
6257	NYSE	M	Wed, Mar 29, 2017	74.80	74.90	74.37	74.40
6256	NYSE	M	Tue, Mar 28, 2017	74.38	75.15	74.18	74.92
6255	NYSE	M	Mon, Mar 27, 2017	73.80	74.80	73.63	74.61
6254	NYSE	M	Fri, Mar 24, 2017	74.72	75.00	74.39	74.57
6253	NYSE	M	Thu, Mar 23, 2017	74.33	75.13	74.11	74.61
6252	NYSE	M	Wed, Mar 22, 2017	74.23	74.71	73.79	74.44
6251	NYSE	M	Tue, Mar 21, 2017	75.46	75.52	74.12	74.20
6250	NYSE	M	Mon, Mar 20, 2017	75.00	75.24	74.90	75.03
6249	NYSE	M	Fri, Mar 17, 2017	74.87	75.23	74.59	75.14
6248	NYSE	M	Thu, Mar 16, 2017	74.26	74.73	74.26	74.68
6247	NYSE	M	Wed, Mar 15, 2017	74.25	74.55	73.88	74.35
6246	NYSE	M	Tue, Mar 14, 2017	73.91	74.50	73.89	74.25
6245	NYSE	M	Mon, Mar 13, 2017	73.51	74.27	73.51	74.23
6244	NYSE	M	Fri, Mar 10, 2017	73.47	73.78	73.05	73.67
6243	NYSE	M	Thu, Mar 9, 2017	73.18	73.34	72.85	73.10
6242	NYSE	M	Wed, Mar 8, 2017	73.89	73.89	72.91	72.95
6241	NYSE	M	Tue, Mar 7, 2017	73.59	73.93	73.48	73.62
6240	NYSE	M	Mon, Mar 6, 2017	73.82	74.27	73.65	73.82
6239	NYSE	M	Fri, Mar 3, 2017	74.11	74.34	73.87	74.22
6238	NYSE	M	Thu, Mar 2, 2017	74.52	74.59	74.10	74.13
6237	NYSE	M	Wed, Mar 1, 2017	74.06	74.76	73.93	74.65
6236	NYSE	M	Tue, Feb 28, 2017	73.23	73.72	73.05	73.48
6235	NYSE	M	Mon, Feb 27, 2017	73.65	73.90	72.66	73.47
6234	NYSE	M	Fri, Feb 24, 2017	73.18	73.74	72.95	73.51
6233	NYSE	M	Thu, Feb 23, 2017	73.15	73.57	72.87	73.54
6232	NYSE	M	Wed, Feb 22, 2017	72.51	73.18	72.50	72.93
6231	NYSE	M	Tue, Feb 21, 2017	73.38	73.67	72.72	72.93
6230	NYSE	M	Fri, Feb 17, 2017	72.93	73.52	72.73	73.52
6229	NYSE	M	Thu, Feb 16, 2017	72.50	73.29	72.44	73.26
6228	NYSE	M	Wed, Feb 15, 2017	71.88	72.72	71.67	72.63
6227	NYSE	M	Tue, Feb 14, 2017	71.55	71.99	71.43	71.94
6226	NYSE	M	Mon, Feb 13, 2017	71.25	71.73	71.03	71.48
6225	NYSE	M	Fri, Feb 10, 2017	70.69	71.29	70.45	71.08
6224	NYSE	M	Thu, Feb 9, 2017	70.58	70.87	70.46	70.58
6223	NYSE	M	Wed, Feb 8, 2017	69.38	70.44	69.33	70.41
6222	NYSE	M	Tue, Feb 7, 2017	70.19	70.26	69.71	69.77
6221	NYSE	M	Mon, Feb 6, 2017	70.20	70.65	69.86	69.91
6220	NYSE	M	Fri, Feb 3, 2017	70.25	70.60	69.69	70.52
6219	NYSE	M	Thu, Feb 2, 2017	67.78	69.78	67.61	69.55
6218	NYSE	M	Wed, Feb 1, 2017	68.12	68.41	67.32	67.41
6217	NYSE	M	Tue, Jan 31, 2017	68.26	68.47	67.70	68.02
6216	NYSE	M	Mon, Jan 30, 2017	68.56	68.79	67.94	68.34
6215	NYSE	M	Fri, Jan 27, 2017	68.94	69.18	68.67	68.85
6214	NYSE	M	Thu, Jan 26, 2017	68.69	69.00	68.55	68.75
6213	NYSE	M	Wed, Jan 25, 2017	68.52	68.80	68.41	68.66
6212	NYSE	M	Tue, Jan 24, 2017	67.80	68.36	67.74	68.23
6211	NYSE	M	Mon, Jan 23, 2017	67.58	67.72	67.33	67.56
6210	NYSE	M	Fri, Jan 20, 2017	67.62	67.99	67.49	67.99
6209	NYSE	M	Thu, Jan 19, 2017	68.32	68.32	67.33	67.45
6208	NYSE	M	Wed, Jan 18, 2017	67.85	68.27	67.58	68.17
6207	NYSE	M	Tue, Jan 17, 2017	67.40	68.02	67.16	67.64
6206	NYSE	M	Fri, Jan 13, 2017	67.69	68.10	67.68	67.73
6205	NYSE	M	Thu, Jan 12, 2017	67.14	67.66	66.75	67.58
6204	NYSE	M	Wed, Jan 11, 2017	67.40	67.68	66.96	67.44
6203	NYSE	M	Tue, Jan 10, 2017	67.84	68.33	67.46	67.51
6202	NYSE	M	Mon, Jan 9, 2017	68.42	68.43	67.78	67.80
6201	NYSE	M	Fri, Jan 6, 2017	68.40	68.83	68.25	68.68
6200	NYSE	M	Thu, Jan 5, 2017	68.28	68.53	68.06	68.31
6199	NYSE	M	Wed, Jan 4, 2017	67.92	68.53	67.92	68.29
6198	NYSE	M	Tue, Jan 3, 2017	67.85	68.04	67.31	67.87
6197	NYSE	M	Fri, Dec 30, 2016	67.92	67.93	67.39	67.59
6196	NYSE	M	Thu, Dec 29, 2016	67.91	68.08	67.64	67.75
6195	NYSE	M	Wed, Dec 28, 2016	68.39	68.54	67.72	67.72
6194	NYSE	M	Tue, Dec 27, 2016	68.55	68.61	68.16	68.20
6193	NYSE	M	Fri, Dec 23, 2016	68.50	68.73	68.37	68.52
6192	NYSE	M	Thu, Dec 22, 2016	68.24	68.56	68.07	68.41
6191	NYSE	M	Wed, Dec 21, 2016	68.31	68.80	68.22	68.31
6190	NYSE	M	Tue, Dec 20, 2016	68.93	68.95	68.16	68.39
6189	NYSE	M	Mon, Dec 19, 2016	68.56	69.05	68.39	68.68
6188	NYSE	M	Fri, Dec 16, 2016	68.35	68.96	68.10	68.46
6187	NYSE	M	Thu, Dec 15, 2016	68.69	69.23	68.38	68.56
6186	NYSE	M	Wed, Dec 14, 2016	69.22	69.57	68.39	68.54
6185	NYSE	M	Tue, Dec 13, 2016	69.55	69.74	69.13	69.32
6184	NYSE	M	Mon, Dec 12, 2016	69.35	69.58	69.14	69.46
6183	NYSE	M	Fri, Dec 9, 2016	69.25	69.66	69.09	69.47
6182	NYSE	M	Thu, Dec 8, 2016	69.57	69.64	68.92	69.33
6181	NYSE	M	Wed, Dec 7, 2016	68.91	69.56	68.65	69.43
6180	NYSE	M	Tue, Dec 6, 2016	68.76	68.94	68.36	68.78
6179	NYSE	M	Mon, Dec 5, 2016	68.94	69.41	68.49	68.69
6178	NYSE	M	Fri, Dec 2, 2016	69.13	69.13	68.23	68.39
6177	NYSE	M	Thu, Dec 1, 2016	69.39	69.47	68.64	68.90
6176	NYSE	M	Wed, Nov 30, 2016	69.38	69.76	69.00	69.31
6175	NYSE	M	Tue, Nov 29, 2016	69.12	69.22	68.83	68.98
6174	NYSE	M	Mon, Nov 28, 2016	69.33	69.74	68.87	68.91
6173	NYSE	M	Fri, Nov 25, 2016	69.42	69.77	69.21	69.77
6172	NYSE	M	Wed, Nov 23, 2016	69.51	69.60	68.87	69.46
6171	NYSE	M	Tue, Nov 22, 2016	69.32	69.58	69.03	69.40
6170	NYSE	M	Mon, Nov 21, 2016	69.41	69.69	68.95	69.21
6169	NYSE	M	Fri, Nov 18, 2016	69.05	69.43	68.83	69.23
6168	NYSE	M	Thu, Nov 17, 2016	67.75	69.16	67.75	69.07
6167	NYSE	M	Wed, Nov 16, 2016	67.56	68.03	67.42	67.70
6166	NYSE	M	Tue, Nov 15, 2016	67.42	67.83	67.33	67.73
6165	NYSE	M	Mon, Nov 14, 2016	68.10	68.34	67.26	67.61
6164	NYSE	M	Fri, Nov 11, 2016	67.65	68.34	67.38	67.78
6163	NYSE	M	Thu, Nov 10, 2016	67.48	68.28	66.85	67.80
6162	NYSE	M	Wed, Nov 9, 2016	65.79	67.15	64.50	66.91
6161	NYSE	M	Tue, Nov 8, 2016	65.04	65.68	64.85	65.38
6160	NYSE	M	Mon, Nov 7, 2016	64.91	65.11	64.50	65.09
6159	NYSE	M	Fri, Nov 4, 2016	63.96	64.27	63.47	63.90
6158	NYSE	M	Thu, Nov 3, 2016	63.21	64.00	63.15	63.64
6157	NYSE	M	Wed, Nov 2, 2016	62.95	63.43	62.87	62.96
6156	NYSE	M	Tue, Nov 1, 2016	63.60	63.65	62.61	62.86
6155	NYSE	M	Mon, Oct 31, 2016	63.69	63.78	63.04	63.39
6154	NYSE	M	Fri, Oct 28, 2016	63.37	64.23	63.25	63.45
6153	NYSE	M	Thu, Oct 27, 2016	63.42	63.57	62.86	63.18
6152	NYSE	M	Wed, Oct 26, 2016	62.46	63.50	62.41	63.22
6151	NYSE	M	Tue, Oct 25, 2016	64.22	64.56	62.33	62.70
6150	NYSE	M	Mon, Oct 24, 2016	65.38	65.59	64.91	64.97
6149	NYSE	M	Fri, Oct 21, 2016	64.66	65.17	64.37	65.03
6148	NYSE	M	Thu, Oct 20, 2016	65.55	65.57	65.04	65.22
6147	NYSE	M	Wed, Oct 19, 2016	65.34	65.81	65.16	65.80
6146	NYSE	M	Tue, Oct 18, 2016	66.00	66.03	65.09	65.14
6145	NYSE	M	Mon, Oct 17, 2016	66.13	66.13	65.28	65.33
6144	NYSE	M	Fri, Oct 14, 2016	66.17	66.69	65.99	65.99
6143	NYSE	M	Thu, Oct 13, 2016	65.80	66.10	65.44	65.68
6142	NYSE	M	Wed, Oct 12, 2016	65.70	66.34	65.66	66.17
6141	NYSE	M	Tue, Oct 11, 2016	66.10	66.37	65.39	65.53
6140	NYSE	M	Mon, Oct 10, 2016	67.00	67.23	66.41	66.43
6139	NYSE	M	Fri, Oct 7, 2016	66.49	66.87	66.23	66.65
6138	NYSE	M	Thu, Oct 6, 2016	65.97	66.61	65.60	66.39
6137	NYSE	M	Wed, Oct 5, 2016	66.53	66.92	66.19	65.98
6136	NYSE	M	Tue, Oct 4, 2016	66.92	66.96	66.11	66.33
6135	NYSE	M	Mon, Oct 3, 2016	67.02	67.10	66.64	66.96
6134	NYSE	M	Fri, Sep 30, 2016	66.57	67.48	66.57	67.25
6133	NYSE	M	Thu, Sep 29, 2016	67.27	67.43	66.29	66.40
6132	NYSE	M	Wed, Sep 28, 2016	67.50	67.50	66.74	67.23
6131	NYSE	M	Tue, Sep 27, 2016	67.01	67.72	66.86	67.40
6130	NYSE	M	Mon, Sep 26, 2016	66.97	67.25	66.75	67.01
6129	NYSE	M	Fri, Sep 23, 2016	67.56	68.02	67.35	67.35
6128	NYSE	M	Thu, Sep 22, 2016	68.09	68.31	67.87	68.21
6127	NYSE	M	Wed, Sep 21, 2016	67.02	67.70	66.86	67.63
6126	NYSE	M	Tue, Sep 20, 2016	66.74	66.94	66.50	66.80
6125	NYSE	M	Mon, Sep 19, 2016	66.27	66.50	66.02	66.27
6124	NYSE	M	Fri, Sep 16, 2016	66.10	66.16	65.48	65.91
6123	NYSE	M	Thu, Sep 15, 2016	65.80	66.57	65.71	66.40
6122	NYSE	M	Wed, Sep 14, 2016	66.17	66.35	65.59	65.83
6121	NYSE	M	Tue, Sep 13, 2016	66.56	66.81	66.13	66.13
6120	NYSE	M	Mon, Sep 12, 2016	65.69	67.31	65.65	67.20
6119	NYSE	M	Fri, Sep 9, 2016	67.53	67.54	65.99	65.99
6118	NYSE	M	Thu, Sep 8, 2016	67.97	68.12	67.82	67.94
6117	NYSE	M	Wed, Sep 7, 2016	67.93	68.19	67.93	68.08
6116	NYSE	M	Tue, Sep 6, 2016	68.30	68.33	67.60	68.18
6115	NYSE	M	Fri, Sep 2, 2016	68.06	68.32	67.82	68.30
6114	NYSE	M	Thu, Sep 1, 2016	67.77	68.10	67.36	67.79
6113	NYSE	M	Wed, Aug 31, 2016	67.74	67.82	67.29	67.63
6112	NYSE	M	Tue, Aug 30, 2016	68.06	68.09	67.37	67.72
6111	NYSE	M	Mon, Aug 29, 2016	67.23	68.15	67.23	67.92
6110	NYSE	M	Fri, Aug 26, 2016	67.32	68.05	66.91	67.19
6109	NYSE	M	Thu, Aug 25, 2016	66.94	67.82	66.94	67.61
6108	NYSE	M	Wed, Aug 24, 2016	67.03	67.30	66.83	67.17
6107	NYSE	M	Tue, Aug 23, 2016	67.43	67.68	67.06	67.13
6106	NYSE	M	Mon, Aug 22, 2016	66.89	67.47	66.84	67.30
6105	NYSE	M	Fri, Aug 19, 2016	66.86	67.09	66.63	67.05
6104	NYSE	M	Thu, Aug 18, 2016	67.12	67.20	66.92	67.11
6103	NYSE	M	Wed, Aug 17, 2016	66.98	67.45	66.78	67.13
6102	NYSE	M	Tue, Aug 16, 2016	67.12	67.37	67.04	67.05
6101	NYSE	M	Mon, Aug 15, 2016	67.40	67.60	67.26	67.37
6100	NYSE	M	Fri, Aug 12, 2016	67.56	67.56	67.26	67.39
6099	NYSE	M	Thu, Aug 11, 2016	67.28	67.50	67.07	67.37
6098	NYSE	M	Wed, Aug 10, 2016	66.95	67.29	66.89	67.15
6097	NYSE	M	Tue, Aug 9, 2016	66.98	67.25	66.93	66.98
6096	NYSE	M	Mon, Aug 8, 2016	66.58	67.12	66.52	67.07
6095	NYSE	M	Fri, Aug 5, 2016	66.80	66.84	66.49	66.63
6094	NYSE	M	Thu, Aug 4, 2016	66.19	66.65	66.19	66.30
6093	NYSE	M	Wed, Aug 3, 2016	66.18	66.22	65.94	66.17
6092	NYSE	M	Tue, Aug 2, 2016	65.72	66.18	65.72	66.09
6091	NYSE	M	Mon, Aug 1, 2016	65.78	66.21	65.69	65.94
6090	NYSE	M	Fri, Jul 29, 2016	66.32	66.48	65.68	65.75
6089	NYSE	M	Thu, Jul 28, 2016	66.42	66.75	65.82	66.55
6088	NYSE	M	Wed, Jul 27, 2016	66.72	66.78	66.27	66.47
6087	NYSE	M	Tue, Jul 26, 2016	66.34	66.67	66.24	66.64
6086	NYSE	M	Mon, Jul 25, 2016	66.53	66.53	66.19	66.24
6085	NYSE	M	Fri, Jul 22, 2016	66.19	66.55	66.05	66.48
6084	NYSE	M	Thu, Jul 21, 2016	66.34	66.42	65.80	65.96
6083	NYSE	M	Wed, Jul 20, 2016	66.63	66.69	66.34	66.43
6082	NYSE	M	Tue, Jul 19, 2016	66.34	66.44	66.09	66.35
6081	NYSE	M	Mon, Jul 18, 2016	66.68	66.71	66.37	66.46
6080	NYSE	M	Fri, Jul 15, 2016	67.14	67.14	66.48	66.52
6079	NYSE	M	Thu, Jul 14, 2016	67.57	67.90	66.95	66.96
6078	NYSE	M	Wed, Jul 13, 2016	67.48	67.60	66.99	67.05
6077	NYSE	M	Tue, Jul 12, 2016	67.61	67.71	67.11	67.30
6076	NYSE	M	Mon, Jul 11, 2016	67.59	67.61	67.15	67.15
6075	NYSE	M	Fri, Jul 8, 2016	67.21	67.37	66.74	67.17
6074	NYSE	M	Thu, Jul 7, 2016	67.05	67.56	66.57	66.80
6073	NYSE	M	Wed, Jul 6, 2016	67.19	67.40	66.83	66.77
6072	NYSE	M	Tue, Jul 5, 2016	67.78	67.97	67.41	67.59
6071	NYSE	M	Fri, Jul 1, 2016	68.44	68.69	67.98	68.11
6070	NYSE	M	Thu, Jun 30, 2016	67.06	68.57	66.88	68.46
6069	NYSE	M	Wed, Jun 29, 2016	66.21	66.78	66.01	66.77
6068	NYSE	M	Tue, Jun 28, 2016	64.14	65.61	64.06	65.59
6067	NYSE	M	Mon, Jun 27, 2016	64.13	64.24	63.39	63.73
6066	NYSE	M	Fri, Jun 24, 2016	65.57	65.97	64.76	64.88
6065	NYSE	M	Thu, Jun 23, 2016	67.46	67.91	67.34	67.91
6064	NYSE	M	Wed, Jun 22, 2016	66.68	67.26	66.61	66.81
6063	NYSE	M	Tue, Jun 21, 2016	66.82	66.89	66.54	66.74
6062	NYSE	M	Mon, Jun 20, 2016	66.64	66.97	66.39	66.47
6061	NYSE	M	Fri, Jun 17, 2016	66.03	66.08	65.40	65.86
6060	NYSE	M	Thu, Jun 16, 2016	64.95	66.03	64.85	66.01
6059	NYSE	M	Wed, Jun 15, 2016	65.81	65.81	65.29	65.34
6058	NYSE	M	Tue, Jun 14, 2016	65.55	65.85	65.42	65.70
6057	NYSE	M	Mon, Jun 13, 2016	66.26	66.49	65.77	65.81
6056	NYSE	M	Fri, Jun 10, 2016	66.19	66.57	66.13	66.35
6055	NYSE	M	Thu, Jun 9, 2016	66.39	66.74	65.97	66.63
6054	NYSE	M	Wed, Jun 8, 2016	66.47	66.71	66.32	66.58
6053	NYSE	M	Tue, Jun 7, 2016	66.76	66.84	66.45	66.60
6052	NYSE	M	Mon, Jun 6, 2016	66.14	66.44	66.02	66.30
6051	NYSE	M	Fri, Jun 3, 2016	66.03	66.31	65.53	66.17
6050	NYSE	M	Thu, Jun 2, 2016	66.08	66.44	65.68	66.44
6049	NYSE	M	Wed, Jun 1, 2016	65.73	66.19	65.58	66.17
6048	NYSE	M	Tue, May 31, 2016	66.16	66.26	65.65	66.07
6047	NYSE	M	Fri, May 27, 2016	65.55	65.96	65.48	65.93
6046	NYSE	M	Thu, May 26, 2016	65.59	65.72	65.38	65.57
6045	NYSE	M	Wed, May 25, 2016	65.61	66.09	65.37	65.64
6044	NYSE	M	Tue, May 24, 2016	64.65	65.59	64.36	65.53
6043	NYSE	M	Mon, May 23, 2016	64.10	64.63	64.02	64.47
6042	NYSE	M	Fri, May 20, 2016	64.49	64.68	64.13	64.20
6041	NYSE	M	Thu, May 19, 2016	64.09	64.22	63.85	64.18
6040	NYSE	M	Wed, May 18, 2016	63.93	64.86	63.78	64.49
6039	NYSE	M	Tue, May 17, 2016	64.44	64.71	63.83	64.04
6038	NYSE	M	Mon, May 16, 2016	63.83	64.75	63.79	64.45
6037	NYSE	M	Fri, May 13, 2016	64.25	64.41	63.77	63.95
6036	NYSE	M	Thu, May 12, 2016	64.09	64.52	63.81	64.37
6035	NYSE	M	Wed, May 11, 2016	64.30	64.62	63.90	63.90
6034	NYSE	M	Tue, May 10, 2016	63.78	64.41	63.62	64.39
6033	NYSE	M	Mon, May 9, 2016	63.18	63.50	62.97	63.42
6032	NYSE	M	Fri, May 6, 2016	63.32	63.40	62.99	63.22
6031	NYSE	M	Thu, May 5, 2016	63.39	63.73	63.29	63.45
6030	NYSE	M	Wed, May 4, 2016	63.17	63.63	63.06	63.36
6029	NYSE	M	Tue, May 3, 2016	63.15	63.67	62.93	63.55
6028	NYSE	M	Mon, May 2, 2016	63.31	63.78	63.22	63.65
6027	NYSE	M	Fri, Apr 29, 2016	62.76	63.48	62.70	63.15
6026	NYSE	M	Thu, Apr 28, 2016	60.04	63.31	60.04	62.81
6025	NYSE	M	Wed, Apr 27, 2016	62.54	62.56	62.12	62.23
6024	NYSE	M	Tue, Apr 26, 2016	62.39	62.67	61.88	62.54
6023	NYSE	M	Mon, Apr 25, 2016	62.10	62.41	61.96	62.09
6022	NYSE	M	Fri, Apr 22, 2016	62.34	62.58	61.97	62.19
6021	NYSE	M	Thu, Apr 21, 2016	62.83	63.06	62.22	62.25
6020	NYSE	M	Wed, Apr 20, 2016	63.42	63.61	62.57	62.97
6019	NYSE	M	Tue, Apr 19, 2016	63.31	63.67	63.21	63.32
6018	NYSE	M	Mon, Apr 18, 2016	62.18	63.05	62.05	63.05
6017	NYSE	M	Fri, Apr 15, 2016	62.16	62.54	62.00	62.32
6016	NYSE	M	Thu, Apr 14, 2016	62.28	62.35	61.82	61.97
6015	NYSE	M	Wed, Apr 13, 2016	61.66	62.17	61.53	62.15
6014	NYSE	M	Tue, Apr 12, 2016	60.76	61.54	60.68	61.50
6013	NYSE	M	Mon, Apr 11, 2016	60.89	61.27	60.65	60.70
6012	NYSE	M	Fri, Apr 8, 2016	60.55	60.80	60.27	60.51
6011	NYSE	M	Thu, Apr 7, 2016	60.26	60.44	59.85	60.17
6010	NYSE	M	Wed, Apr 6, 2016	59.98	60.76	59.85	60.74
6009	NYSE	M	Tue, Apr 5, 2016	61.21	61.21	61.21	60.44
6008	NYSE	M	Mon, Apr 4, 2016	61.36	61.61	61.12	61.21
6007	NYSE	M	Fri, Apr 1, 2016	60.64	61.46	60.56	61.37
6006	NYSE	M	Thu, Mar 31, 2016	60.74	60.96	60.37	60.79
6005	NYSE	M	Wed, Mar 30, 2016	60.83	60.95	60.46	60.74
6004	NYSE	M	Tue, Mar 29, 2016	60.00	60.59	59.78	60.56
6003	NYSE	M	Mon, Mar 28, 2016	59.83	60.25	59.77	60.04
6002	NYSE	M	Thu, Mar 24, 2016	59.54	59.54	59.54	59.80
6001	NYSE	M	Wed, Mar 23, 2016	59.72	59.88	59.45	59.54
6000	NYSE	M	Tue, Mar 22, 2016	59.40	60.22	59.20	59.73
5999	NYSE	M	Mon, Mar 21, 2016	60.00	60.00	59.52	59.77
5998	NYSE	M	Fri, Mar 18, 2016	59.92	60.11	59.57	59.80
5997	NYSE	M	Thu, Mar 17, 2016	59.00	60.13	58.79	59.85
5996	NYSE	M	Wed, Mar 16, 2016	58.80	59.25	58.71	58.92
5995	NYSE	M	Tue, Mar 15, 2016	58.83	58.83	58.83	59.14
5994	NYSE	M	Mon, Mar 14, 2016	58.48	58.96	58.41	58.83
5993	NYSE	M	Fri, Mar 11, 2016	58.20	58.77	57.83	58.74
5992	NYSE	M	Thu, Mar 10, 2016	57.91	58.30	57.23	57.73
5991	NYSE	M	Wed, Mar 9, 2016	57.44	57.44	57.44	57.71
5990	NYSE	M	Tue, Mar 8, 2016	57.37	58.16	57.29	57.44
5989	NYSE	M	Mon, Mar 7, 2016	57.48	57.97	56.98	57.69
5988	NYSE	M	Fri, Mar 4, 2016	57.75	57.75	57.75	58.01
5987	NYSE	M	Thu, Mar 3, 2016	57.84	57.84	57.84	57.75
5986	NYSE	M	Wed, Mar 2, 2016	57.82	58.06	57.61	57.84
5985	NYSE	M	Tue, Mar 1, 2016	57.05	57.05	57.05	58.09
5984	NYSE	M	Mon, Feb 29, 2016	57.50	57.65	57.02	57.05
5983	NYSE	M	Fri, Feb 26, 2016	58.00	58.17	57.48	57.50
5982	NYSE	M	Thu, Feb 25, 2016	57.59	57.77	57.27	57.76
5981	NYSE	M	Wed, Feb 24, 2016	56.70	57.65	56.51	57.45
5980	NYSE	M	Tue, Feb 23, 2016	57.34	57.68	57.01	57.09
5979	NYSE	M	Mon, Feb 22, 2016	57.54	57.88	57.37	57.55
5978	NYSE	M	Fri, Feb 19, 2016	57.24	57.56	57.10	57.31
5977	NYSE	M	Thu, Feb 18, 2016	57.23	57.61	57.14	57.50
5976	NYSE	M	Wed, Feb 17, 2016	56.77	57.46	56.77	57.37
5975	NYSE	M	Tue, Feb 16, 2016	56.46	56.77	56.26	56.50
5974	NYSE	M	Fri, Feb 12, 2016	55.79	56.17	55.53	56.08
5973	NYSE	M	Thu, Feb 11, 2016	54.33	55.29	54.32	54.95
5972	NYSE	M	Wed, Feb 10, 2016	55.56	56.68	55.46	55.51
5971	NYSE	M	Tue, Feb 9, 2016	54.64	55.63	54.61	55.28
5970	NYSE	M	Mon, Feb 8, 2016	53.98	55.33	53.97	55.00
5969	NYSE	M	Fri, Feb 5, 2016	54.19	54.73	54.11	54.65
5968	NYSE	M	Thu, Feb 4, 2016	53.34	54.66	52.95	54.17
5967	NYSE	M	Wed, Feb 3, 2016	52.60	52.91	51.25	52.84
5966	NYSE	M	Tue, Feb 2, 2016	52.63	52.65	52.11	52.35
5965	NYSE	M	Mon, Feb 1, 2016	53.21	53.48	52.82	53.27
5964	NYSE	M	Fri, Jan 29, 2016	52.21	53.37	52.08	53.33
5963	NYSE	M	Thu, Jan 28, 2016	51.94	52.06	51.45	51.80
5962	NYSE	M	Wed, Jan 27, 2016	51.90	52.43	51.32	51.62
5961	NYSE	M	Tue, Jan 26, 2016	51.87	52.33	51.76	51.93
5960	NYSE	M	Mon, Jan 25, 2016	52.27	52.30	51.54	51.57
5959	NYSE	M	Fri, Jan 22, 2016	52.03	52.48	51.86	52.29
5958	NYSE	M	Thu, Jan 21, 2016	51.66	51.78	50.99	51.29
5957	NYSE	M	Wed, Jan 20, 2016	51.02	52.07	50.81	51.54
5956	NYSE	M	Tue, Jan 19, 2016	52.76	52.83	51.87	52.15
5955	NYSE	M	Fri, Jan 15, 2016	52.01	53.04	51.84	52.21
5954	NYSE	M	Thu, Jan 14, 2016	52.40	54.02	52.21	53.57
5953	NYSE	M	Wed, Jan 13, 2016	53.43	53.56	52.08	52.23
5952	NYSE	M	Tue, Jan 12, 2016	52.54	52.74	51.86	52.67
5951	NYSE	M	Mon, Jan 11, 2016	52.44	53.16	51.77	52.18
5950	NYSE	M	Fri, Jan 8, 2016	53.81	53.96	52.89	52.95
5949	NYSE	M	Thu, Jan 7, 2016	53.13	53.83	53.04	53.70
5948	NYSE	M	Wed, Jan 6, 2016	53.97	54.66	53.70	54.11
5947	NYSE	M	Tue, Jan 5, 2016	54.26	55.03	54.16	54.77
5946	NYSE	M	Mon, Jan 4, 2016	54.48	54.57	53.79	54.32
5945	NYSE	M	Thu, Dec 31, 2015	55.93	56.21	55.45	55.45
5944	NYSE	M	Wed, Dec 30, 2015	56.36	56.53	56.06	56.10
5943	NYSE	M	Tue, Dec 29, 2015	56.00	56.40	55.92	56.35
5942	NYSE	M	Mon, Dec 28, 2015	55.25	55.59	55.06	55.54
5941	NYSE	M	Thu, Dec 24, 2015	55.35	55.76	55.23	55.54
5940	NYSE	M	Wed, Dec 23, 2015	55.20	55.52	54.79	55.51
5939	NYSE	M	Tue, Dec 22, 2015	54.97	55.16	53.97	54.95
5938	NYSE	M	Mon, Dec 21, 2015	54.91	55.13	54.07	54.58
5937	NYSE	M	Fri, Dec 18, 2015	55.50	55.62	54.49	54.51
5936	NYSE	M	Thu, Dec 17, 2015	57.33	57.46	55.76	55.78
5935	NYSE	M	Wed, Dec 16, 2015	56.80	57.44	56.59	57.33
5934	NYSE	M	Tue, Dec 15, 2015	55.58	56.70	55.27	56.42
5933	NYSE	M	Mon, Dec 14, 2015	55.05	55.36	54.24	54.97
5932	NYSE	M	Fri, Dec 11, 2015	55.18	55.93	54.77	54.89
5931	NYSE	M	Thu, Dec 10, 2015	55.56	56.20	55.18	55.98
5930	NYSE	M	Wed, Dec 9, 2015	55.50	56.32	55.21	55.55
5929	NYSE	M	Tue, Dec 8, 2015	56.37	56.48	55.72	55.87
5928	NYSE	M	Mon, Dec 7, 2015	56.58	57.00	56.34	56.79
5927	NYSE	M	Fri, Dec 4, 2015	55.48	56.88	55.48	56.86
5926	NYSE	M	Thu, Dec 3, 2015	55.88	56.10	55.01	55.35
5925	NYSE	M	Wed, Dec 2, 2015	56.03	56.30	55.76	55.83
5924	NYSE	M	Tue, Dec 1, 2015	55.57	56.05	55.45	56.01
5923	NYSE	M	Mon, Nov 30, 2015	55.56	55.59	55.17	55.30
5922	NYSE	M	Fri, Nov 27, 2015	55.31	55.50	55.08	55.39
5921	NYSE	M	Wed, Nov 25, 2015	55.51	55.66	55.33	55.43
5920	NYSE	M	Tue, Nov 24, 2015	55.25	55.65	55.06	55.50
5919	NYSE	M	Mon, Nov 23, 2015	55.95	56.10	55.56	55.73
5918	NYSE	M	Fri, Nov 20, 2015	55.90	56.13	55.73	55.89
5917	NYSE	M	Thu, Nov 19, 2015	55.57	55.73	55.27	55.58
5916	NYSE	M	Wed, Nov 18, 2015	54.87	55.61	54.69	55.58
5915	NYSE	M	Tue, Nov 17, 2015	54.98	55.13	54.57	54.64
5914	NYSE	M	Mon, Nov 16, 2015	54.00	54.86	53.95	54.85
5913	NYSE	M	Fri, Nov 13, 2015	54.69	54.99	54.09	54.15
5912	NYSE	M	Thu, Nov 12, 2015	55.16	55.40	54.83	54.83
5911	NYSE	M	Wed, Nov 11, 2015	55.74	55.83	55.39	55.55
5910	NYSE	M	Tue, Nov 10, 2015	55.57	55.86	55.49	55.66
5909	NYSE	M	Mon, Nov 9, 2015	56.02	56.08	55.46	55.63
5908	NYSE	M	Fri, Nov 6, 2015	56.70	56.70	55.84	56.11
5907	NYSE	M	Thu, Nov 5, 2015	56.18	56.38	55.93	56.30
5906	NYSE	M	Wed, Nov 4, 2015	56.43	56.65	56.12	56.20
5905	NYSE	M	Tue, Nov 3, 2015	56.34	56.58	56.01	56.39
5904	NYSE	M	Mon, Nov 2, 2015	55.86	56.52	55.72	56.37
5903	NYSE	M	Fri, Oct 30, 2015	56.23	56.29	55.72	55.74
5902	NYSE	M	Thu, Oct 29, 2015	55.99	56.42	55.78	56.29
5901	NYSE	M	Wed, Oct 28, 2015	55.65	56.21	55.63	56.21
5900	NYSE	M	Tue, Oct 27, 2015	53.69	55.59	53.69	55.45
5899	NYSE	M	Mon, Oct 26, 2015	55.31	55.42	54.69	54.69
5898	NYSE	M	Fri, Oct 23, 2015	55.20	55.47	54.89	55.30
5897	NYSE	M	Thu, Oct 22, 2015	54.23	55.27	54.23	55.00
5896	NYSE	M	Wed, Oct 21, 2015	54.43	54.58	53.91	53.97
5895	NYSE	M	Tue, Oct 20, 2015	53.58	54.38	53.57	54.23
5894	NYSE	M	Mon, Oct 19, 2015	53.90	53.97	53.54	53.68
5893	NYSE	M	Fri, Oct 16, 2015	53.70	53.99	53.70	53.96
5892	NYSE	M	Thu, Oct 15, 2015	53.20	53.55	52.96	53.55
5891	NYSE	M	Wed, Oct 14, 2015	53.36	53.49	52.72	52.77
5890	NYSE	M	Tue, Oct 13, 2015	53.58	53.82	53.35	53.40
5889	NYSE	M	Mon, Oct 12, 2015	53.40	54.19	53.37	53.92
5888	NYSE	M	Fri, Oct 9, 2015	53.74	54.05	53.39	53.44
5887	NYSE	M	Thu, Oct 8, 2015	52.97	53.90	52.96	53.75
5886	NYSE	M	Wed, Oct 7, 2015	53.07	53.48	52.93	53.17
5885	NYSE	M	Tue, Oct 6, 2015	53.39	53.46	52.86	53.00
5884	NYSE	M	Mon, Oct 5, 2015	52.96	53.79	52.71	53.77
5883	NYSE	M	Fri, Oct 2, 2015	51.28	52.59	51.05	52.58
5882	NYSE	M	Thu, Oct 1, 2015	52.30	52.39	51.65	52.08
5881	NYSE	M	Wed, Sep 30, 2015	52.27	52.37	51.58	52.22
5880	NYSE	M	Tue, Sep 29, 2015	51.56	51.84	51.10	51.79
5879	NYSE	M	Mon, Sep 28, 2015	52.30	52.49	51.41	51.54
5878	NYSE	M	Fri, Sep 25, 2015	52.74	53.13	52.38	52.65
5877	NYSE	M	Thu, Sep 24, 2015	52.26	52.53	52.07	52.19
5876	NYSE	M	Wed, Sep 23, 2015	52.84	53.07	52.65	52.86
5875	NYSE	M	Tue, Sep 22, 2015	52.50	52.99	52.25	52.90
5874	NYSE	M	Mon, Sep 21, 2015	53.49	53.83	53.37	53.66
5873	NYSE	M	Fri, Sep 18, 2015	52.56	53.67	52.56	53.09
5872	NYSE	M	Thu, Sep 17, 2015	54.72	55.10	54.14	54.24
5871	NYSE	M	Wed, Sep 16, 2015	54.59	54.82	54.34	54.64
5870	NYSE	M	Tue, Sep 15, 2015	54.20	54.91	53.83	54.61
5869	NYSE	M	Mon, Sep 14, 2015	54.07	54.15	53.66	53.96
5868	NYSE	M	Fri, Sep 11, 2015	53.47	54.09	53.22	54.09
5867	NYSE	M	Thu, Sep 10, 2015	53.40	53.99	53.33	53.60
5866	NYSE	M	Wed, Sep 9, 2015	54.65	54.99	53.59	53.70
5865	NYSE	M	Tue, Sep 8, 2015	53.31	54.45	53.10	54.26
5864	NYSE	M	Fri, Sep 4, 2015	52.26	52.53	51.74	51.99
5863	NYSE	M	Thu, Sep 3, 2015	52.88	53.38	52.83	53.02
5862	NYSE	M	Wed, Sep 2, 2015	52.77	52.95	52.12	52.76
5861	NYSE	M	Tue, Sep 1, 2015	52.65	52.82	51.88	52.10
5860	NYSE	M	Mon, Aug 31, 2015	53.88	53.96	53.57	53.73
5859	NYSE	M	Fri, Aug 28, 2015	54.38	54.73	53.77	54.13
5858	NYSE	M	Thu, Aug 27, 2015	53.91	54.71	53.59	54.64
5857	NYSE	M	Wed, Aug 26, 2015	53.27	53.48	51.95	53.36
5856	NYSE	M	Tue, Aug 25, 2015	53.93	54.12	51.74	51.87
5855	NYSE	M	Mon, Aug 24, 2015	53.15	54.32	50.90	52.67
5854	NYSE	M	Fri, Aug 21, 2015	56.27	56.66	55.28	55.32
5853	NYSE	M	Thu, Aug 20, 2015	57.18	57.35	56.68	56.69
5852	NYSE	M	Wed, Aug 19, 2015	57.97	58.11	57.51	57.67
5851	NYSE	M	Tue, Aug 18, 2015	58.25	58.35	58.11	58.29
5850	NYSE	M	Mon, Aug 17, 2015	57.79	58.43	57.59	58.30
5849	NYSE	M	Fri, Aug 14, 2015	57.59	58.18	57.59	58.16
5848	NYSE	M	Thu, Aug 13, 2015	57.65	58.10	57.59	57.73
5847	NYSE	M	Wed, Aug 12, 2015	57.75	58.10	57.08	57.76
5846	NYSE	M	Tue, Aug 11, 2015	58.29	58.34	57.84	58.14
5845	NYSE	M	Mon, Aug 10, 2015	58.18	58.75	58.18	58.58
5844	NYSE	M	Fri, Aug 7, 2015	57.70	58.29	57.27	57.81
5843	NYSE	M	Thu, Aug 6, 2015	58.46	58.59	57.74	57.83
5842	NYSE	M	Wed, Aug 5, 2015	58.29	58.48	58.07	58.29
5841	NYSE	M	Tue, Aug 4, 2015	57.79	58.13	57.74	57.90
5840	NYSE	M	Mon, Aug 3, 2015	58.09	58.14	57.49	57.88
5839	NYSE	M	Fri, Jul 31, 2015	58.31	58.33	57.88	57.94
5838	NYSE	M	Thu, Jul 30, 2015	57.79	58.30	57.74	58.14
5837	NYSE	M	Wed, Jul 29, 2015	57.34	58.00	57.26	57.95
5836	NYSE	M	Tue, Jul 28, 2015	57.85	58.10	57.32	57.37
5835	NYSE	M	Mon, Jul 27, 2015	58.04	58.34	57.75	58.07
5834	NYSE	M	Fri, Jul 24, 2015	58.28	58.53	58.20	58.25
5833	NYSE	M	Thu, Jul 23, 2015	58.55	58.69	58.29	58.44
5832	NYSE	M	Wed, Jul 22, 2015	58.26	58.83	58.26	58.59
5831	NYSE	M	Tue, Jul 21, 2015	58.47	58.81	58.24	58.44
5830	NYSE	M	Mon, Jul 20, 2015	58.36	58.67	58.13	58.45
5829	NYSE	M	Fri, Jul 17, 2015	58.43	58.54	58.23	58.37
5828	NYSE	M	Thu, Jul 16, 2015	58.07	58.58	58.00	58.55
5827	NYSE	M	Wed, Jul 15, 2015	57.91	57.95	57.57	57.69
5826	NYSE	M	Tue, Jul 14, 2015	57.53	57.94	57.48	57.79
5825	NYSE	M	Mon, Jul 13, 2015	57.63	57.91	57.44	57.66
5824	NYSE	M	Fri, Jul 10, 2015	57.31	57.48	56.99	57.17
5823	NYSE	M	Thu, Jul 9, 2015	56.91	57.14	56.53	56.60
5822	NYSE	M	Wed, Jul 8, 2015	56.62	56.96	56.19	56.28
5821	NYSE	M	Tue, Jul 7, 2015	57.16	57.50	56.41	57.49
5820	NYSE	M	Mon, Jul 6, 2015	56.64	57.33	56.62	57.08
5819	NYSE	M	Thu, Jul 2, 2015	57.24	57.43	57.00	57.19
5818	NYSE	M	Wed, Jul 1, 2015	57.39	57.65	56.98	57.22
5817	NYSE	M	Tue, Jun 30, 2015	57.33	57.40	56.50	56.70
5816	NYSE	M	Mon, Jun 29, 2015	57.84	57.88	56.77	56.80
5815	NYSE	M	Fri, Jun 26, 2015	58.52	58.56	58.12	58.31
5814	NYSE	M	Thu, Jun 25, 2015	58.57	58.71	58.13	58.23
5813	NYSE	M	Wed, Jun 24, 2015	59.09	59.11	58.57	58.57
5812	NYSE	M	Tue, Jun 23, 2015	59.21	59.31	59.02	59.16
5811	NYSE	M	Mon, Jun 22, 2015	59.29	59.72	58.94	59.13
5810	NYSE	M	Fri, Jun 19, 2015	59.77	59.86	59.40	59.43
5809	NYSE	M	Thu, Jun 18, 2015	59.43	59.99	59.38	59.84
5808	NYSE	M	Wed, Jun 17, 2015	59.28	59.49	59.01	59.21
5807	NYSE	M	Tue, Jun 16, 2015	58.65	59.16	58.63	59.03
5806	NYSE	M	Mon, Jun 15, 2015	58.61	59.06	58.45	58.82
5805	NYSE	M	Fri, Jun 12, 2015	59.19	59.28	58.91	59.12
5804	NYSE	M	Thu, Jun 11, 2015	58.93	59.45	58.84	59.35
5803	NYSE	M	Wed, Jun 10, 2015	58.16	58.95	58.12	58.87
5802	NYSE	M	Tue, Jun 9, 2015	57.69	58.06	57.67	57.94
5801	NYSE	M	Mon, Jun 8, 2015	57.80	58.13	57.67	57.71
5800	NYSE	M	Fri, Jun 5, 2015	58.14	58.39	57.69	57.85
5799	NYSE	M	Thu, Jun 4, 2015	58.42	58.68	57.79	57.89
5798	NYSE	M	Wed, Jun 3, 2015	58.61	58.82	58.27	58.60
5797	NYSE	M	Tue, Jun 2, 2015	57.92	58.56	57.87	58.23
5796	NYSE	M	Mon, Jun 1, 2015	58.39	58.57	58.01	58.16
5795	NYSE	M	Fri, May 29, 2015	58.88	58.88	58.23	58.23
5794	NYSE	M	Thu, May 28, 2015	58.68	58.83	58.43	58.72
5793	NYSE	M	Wed, May 27, 2015	58.71	59.00	58.58	58.86
5792	NYSE	M	Tue, May 26, 2015	58.72	58.92	58.30	58.48
5791	NYSE	M	Fri, May 22, 2015	59.06	59.26	58.98	59.00
5790	NYSE	M	Thu, May 21, 2015	58.93	59.25	58.93	59.10
5789	NYSE	M	Wed, May 20, 2015	58.77	59.28	58.55	59.08
5788	NYSE	M	Tue, May 19, 2015	58.65	58.87	58.47	58.80
5787	NYSE	M	Mon, May 18, 2015	57.80	58.57	57.80	58.49
5786	NYSE	M	Fri, May 15, 2015	58.08	58.26	57.76	57.86
5785	NYSE	M	Thu, May 14, 2015	57.85	58.21	57.62	58.16
5784	NYSE	M	Wed, May 13, 2015	57.58	57.73	57.18	57.42
5783	NYSE	M	Tue, May 12, 2015	57.75	57.75	57.23	57.47
5782	NYSE	M	Mon, May 11, 2015	57.82	58.36	57.71	57.93
5781	NYSE	M	Fri, May 8, 2015	57.65	57.99	57.41	57.96
5780	NYSE	M	Thu, May 7, 2015	56.52	57.25	56.32	57.17
5779	NYSE	M	Wed, May 6, 2015	56.71	56.73	56.11	56.45
5778	NYSE	M	Tue, May 5, 2015	56.86	57.12	56.38	56.47
5777	NYSE	M	Mon, May 4, 2015	56.66	57.10	56.62	57.05
5776	NYSE	M	Fri, May 1, 2015	56.50	56.81	56.11	56.66
5775	NYSE	M	Thu, Apr 30, 2015	56.80	57.18	56.03	56.16
5774	NYSE	M	Wed, Apr 29, 2015	56.72	57.24	56.63	56.89
5773	NYSE	M	Tue, Apr 28, 2015	56.56	56.99	56.48	56.93
5772	NYSE	M	Mon, Apr 27, 2015	57.11	57.22	56.58	56.68
5771	NYSE	M	Fri, Apr 24, 2015	56.52	57.01	56.37	56.96
5770	NYSE	M	Thu, Apr 23, 2015	56.34	56.81	56.30	56.56
5769	NYSE	M	Wed, Apr 22, 2015	56.54	56.81	56.11	56.43
5768	NYSE	M	Tue, Apr 21, 2015	56.69	56.84	56.43	56.58
5767	NYSE	M	Mon, Apr 20, 2015	56.30	56.83	56.30	56.64
5766	NYSE	M	Fri, Apr 17, 2015	56.82	56.88	56.05	56.19
5765	NYSE	M	Thu, Apr 16, 2015	57.27	57.49	56.96	57.21
5764	NYSE	M	Wed, Apr 15, 2015	57.55	57.74	57.38	57.44
5763	NYSE	M	Tue, Apr 14, 2015	57.04	57.46	56.81	57.43
5762	NYSE	M	Mon, Apr 13, 2015	57.05	57.50	56.96	57.16
5761	NYSE	M	Fri, Apr 10, 2015	56.79	57.43	56.76	57.12
5760	NYSE	M	Thu, Apr 9, 2015	56.80	57.05	56.52	56.84
5759	NYSE	M	Wed, Apr 8, 2015	56.45	57.12	56.39	57.00
5758	NYSE	M	Tue, Apr 7, 2015	57.07	57.14	56.72	56.74
5757	NYSE	M	Mon, Apr 6, 2015	56.09	57.30	56.09	56.99
5756	NYSE	M	Thu, Apr 2, 2015	56.05	56.64	55.96	56.56
5755	NYSE	M	Wed, Apr 1, 2015	56.21	56.48	55.79	56.17
5754	NYSE	M	Tue, Mar 31, 2015	56.16	56.35	55.93	56.09
5753	NYSE	M	Mon, Mar 30, 2015	55.95	56.67	55.93	56.55
5752	NYSE	M	Fri, Mar 27, 2015	55.63	55.79	55.44	55.62
5751	NYSE	M	Thu, Mar 26, 2015	55.62	55.98	55.47	55.60
5750	NYSE	M	Wed, Mar 25, 2015	57.17	57.26	55.92	55.92
5749	NYSE	M	Tue, Mar 24, 2015	57.71	57.90	57.17	57.17
5748	NYSE	M	Mon, Mar 23, 2015	57.98	58.07	57.69	57.69
5747	NYSE	M	Fri, Mar 20, 2015	57.88	58.07	57.52	57.86
5746	NYSE	M	Thu, Mar 19, 2015	57.74	57.78	57.14	57.51
5745	NYSE	M	Wed, Mar 18, 2015	57.09	58.11	56.77	57.75
5744	NYSE	M	Tue, Mar 17, 2015	56.90	57.30	56.77	57.12
5743	NYSE	M	Mon, Mar 16, 2015	56.36	57.21	56.34	57.18
5742	NYSE	M	Fri, Mar 13, 2015	56.48	56.54	55.86	56.11
5741	NYSE	M	Thu, Mar 12, 2015	55.98	56.57	55.91	56.47
5740	NYSE	M	Wed, Mar 11, 2015	55.68	55.94	55.34	55.72
5739	NYSE	M	Tue, Mar 10, 2015	56.04	56.14	55.62	55.63
5738	NYSE	M	Mon, Mar 9, 2015	56.28	56.68	56.26	56.53
5737	NYSE	M	Fri, Mar 6, 2015	56.84	57.28	56.27	56.35
5736	NYSE	M	Thu, Mar 5, 2015	56.48	57.03	56.46	56.99
5735	NYSE	M	Wed, Mar 4, 2015	56.73	56.99	56.38	56.45
5734	NYSE	M	Tue, Mar 3, 2015	56.94	57.26	56.80	57.01
5733	NYSE	M	Mon, Mar 2, 2015	56.82	57.37	56.77	57.24
5732	NYSE	M	Fri, Feb 27, 2015	56.86	57.24	56.74	56.89
5731	NYSE	M	Thu, Feb 26, 2015	57.14	57.31	56.81	57.01
5730	NYSE	M	Wed, Feb 25, 2015	57.37	57.57	57.06	57.27
5729	NYSE	M	Tue, Feb 24, 2015	57.00	57.58	56.90	57.47
5728	NYSE	M	Mon, Feb 23, 2015	56.99	57.08	56.80	57.01
5727	NYSE	M	Fri, Feb 20, 2015	56.83	57.24	56.44	57.13
5726	NYSE	M	Thu, Feb 19, 2015	56.89	57.13	56.79	57.09
5725	NYSE	M	Wed, Feb 18, 2015	56.52	57.00	56.37	56.98
5724	NYSE	M	Tue, Feb 17, 2015	56.32	56.67	56.20	56.51
5723	NYSE	M	Fri, Feb 13, 2015	56.39	56.52	56.19	56.31
5722	NYSE	M	Thu, Feb 12, 2015	56.17	56.56	56.15	56.53
5721	NYSE	M	Wed, Feb 11, 2015	55.41	56.15	55.41	56.09
5720	NYSE	M	Tue, Feb 10, 2015	55.68	55.83	55.33	55.49
5719	NYSE	M	Mon, Feb 9, 2015	54.49	55.51	54.49	55.30
5718	NYSE	M	Fri, Feb 6, 2015	55.31	56.09	55.00	55.43
5717	NYSE	M	Thu, Feb 5, 2015	55.27	55.84	54.91	55.82
5716	NYSE	M	Wed, Feb 4, 2015	55.03	55.68	55.03	55.33
5715	NYSE	M	Tue, Feb 3, 2015	54.92	55.20	54.63	55.11
5714	NYSE	M	Mon, Feb 2, 2015	53.85	54.62	53.50	54.60
5713	NYSE	M	Fri, Jan 30, 2015	54.06	54.38	53.70	53.77
5712	NYSE	M	Thu, Jan 29, 2015	54.40	54.71	54.09	54.66
5711	NYSE	M	Wed, Jan 28, 2015	56.18	56.31	54.36	54.40
5710	NYSE	M	Tue, Jan 27, 2015	56.07	56.45	55.75	55.95
5709	NYSE	M	Mon, Jan 26, 2015	56.45	56.70	56.27	56.59
5708	NYSE	M	Fri, Jan 23, 2015	57.26	57.26	56.60	56.65
5707	NYSE	M	Thu, Jan 22, 2015	56.55	57.22	56.03	57.15
5706	NYSE	M	Wed, Jan 21, 2015	56.77	56.98	56.23	56.59
5705	NYSE	M	Tue, Jan 20, 2015	57.05	57.13	56.58	56.82
5704	NYSE	M	Fri, Jan 16, 2015	55.69	56.77	55.66	56.73
5703	NYSE	M	Thu, Jan 15, 2015	55.99	56.37	55.56	55.71
5702	NYSE	M	Wed, Jan 14, 2015	55.62	56.10	55.48	55.97
5701	NYSE	M	Tue, Jan 13, 2015	56.52	57.27	55.79	56.21
5700	NYSE	M	Mon, Jan 12, 2015	56.72	57.02	56.07	56.10
5699	NYSE	M	Fri, Jan 9, 2015	57.43	57.50	56.70	56.71
5698	NYSE	M	Thu, Jan 8, 2015	57.05	57.65	57.03	57.50
5697	NYSE	M	Wed, Jan 7, 2015	56.26	56.69	55.99	56.55
5696	NYSE	M	Tue, Jan 6, 2015	56.54	56.97	55.54	55.81
5695	NYSE	M	Mon, Jan 5, 2015	56.70	56.99	56.43	56.57
5694	NYSE	M	Fri, Jan 2, 2015	57.53	57.73	56.58	56.97
5693	NYSE	M	Wed, Dec 31, 2014	58.12	58.28	57.22	57.24
5692	NYSE	M	Tue, Dec 30, 2014	58.10	58.29	58.00	58.06
5691	NYSE	M	Mon, Dec 29, 2014	57.87	58.55	57.86	58.30
5690	NYSE	M	Fri, Dec 26, 2014	58.34	58.54	58.04	58.06
5689	NYSE	M	Wed, Dec 24, 2014	58.41	58.59	58.29	58.32
5688	NYSE	M	Tue, Dec 23, 2014	58.46	58.64	58.28	58.39
5687	NYSE	M	Mon, Dec 22, 2014	57.81	58.42	57.81	58.36
5686	NYSE	M	Fri, Dec 19, 2014	58.10	58.31	57.82	57.99
5685	NYSE	M	Thu, Dec 18, 2014	57.61	57.83	57.29	57.83
5684	NYSE	M	Wed, Dec 17, 2014	56.50	57.04	56.12	56.99
5683	NYSE	M	Tue, Dec 16, 2014	56.23	57.09	56.05	56.06
5682	NYSE	M	Mon, Dec 15, 2014	56.94	57.22	56.08	56.37
5681	NYSE	M	Fri, Dec 12, 2014	56.99	57.36	56.48	56.50
5680	NYSE	M	Thu, Dec 11, 2014	57.72	58.34	57.23	57.35
5679	NYSE	M	Wed, Dec 10, 2014	58.04	58.45	57.36	57.53
5678	NYSE	M	Tue, Dec 9, 2014	58.13	58.33	57.84	58.08
5677	NYSE	M	Mon, Dec 8, 2014	58.27	58.74	58.16	58.56
5676	NYSE	M	Fri, Dec 5, 2014	58.08	58.56	58.00	58.23
5675	NYSE	M	Thu, Dec 4, 2014	57.35	58.00	57.35	58.00
5674	NYSE	M	Wed, Dec 3, 2014	56.96	57.55	56.88	57.50
5673	NYSE	M	Tue, Dec 2, 2014	56.54	57.08	56.54	57.05
5672	NYSE	M	Mon, Dec 1, 2014	56.50	56.93	56.31	56.48
5671	NYSE	M	Fri, Nov 28, 2014	56.12	56.96	56.12	56.59
5670	NYSE	M	Wed, Nov 26, 2014	56.51	56.56	56.19	56.48
5669	NYSE	M	Tue, Nov 25, 2014	56.65	56.74	56.32	56.37
5668	NYSE	M	Mon, Nov 24, 2014	56.25	56.61	56.14	56.57
5667	NYSE	M	Fri, Nov 21, 2014	56.39	56.44	55.90	56.12
5666	NYSE	M	Thu, Nov 20, 2014	55.47	55.96	55.47	55.84
5665	NYSE	M	Wed, Nov 19, 2014	55.74	55.95	55.61	55.75
5664	NYSE	M	Tue, Nov 18, 2014	55.85	56.22	55.62	55.91
5663	NYSE	M	Mon, Nov 17, 2014	55.58	56.03	55.58	55.85
5662	NYSE	M	Fri, Nov 14, 2014	55.83	56.18	55.63	55.77
5661	NYSE	M	Thu, Nov 13, 2014	55.98	56.21	55.97	56.18
5660	NYSE	M	Wed, Nov 12, 2014	56.02	56.09	55.72	56.02
5659	NYSE	M	Tue, Nov 11, 2014	56.22	56.39	56.08	56.15
5658	NYSE	M	Mon, Nov 10, 2014	55.66	56.24	55.66	56.13
5657	NYSE	M	Fri, Nov 7, 2014	55.87	55.99	55.67	55.80
5656	NYSE	M	Thu, Nov 6, 2014	55.61	55.91	55.24	55.87
5655	NYSE	M	Wed, Nov 5, 2014	55.49	55.73	55.33	55.47
5654	NYSE	M	Tue, Nov 4, 2014	54.67	55.60	54.57	55.15
5653	NYSE	M	Mon, Nov 3, 2014	54.30	54.77	54.30	54.74
5652	NYSE	M	Fri, Oct 31, 2014	54.07	54.39	53.89	54.37
5651	NYSE	M	Thu, Oct 30, 2014	52.84	53.60	50.79	53.35
5650	NYSE	M	Wed, Oct 29, 2014	53.07	53.16	52.51	52.88
5649	NYSE	M	Tue, Oct 28, 2014	52.23	53.06	52.03	52.95
5648	NYSE	M	Mon, Oct 27, 2014	51.66	51.96	51.48	51.76
5647	NYSE	M	Fri, Oct 24, 2014	51.13	51.65	50.93	51.63
5646	NYSE	M	Thu, Oct 23, 2014	51.66	51.66	51.06	51.17
5645	NYSE	M	Wed, Oct 22, 2014	51.41	51.58	51.06	51.06
5644	NYSE	M	Tue, Oct 21, 2014	50.83	51.39	50.68	51.37
5643	NYSE	M	Mon, Oct 20, 2014	50.62	50.72	50.31	50.56
5642	NYSE	M	Fri, Oct 17, 2014	50.34	50.79	49.95	50.63
5641	NYSE	M	Thu, Oct 16, 2014	48.71	49.84	48.71	49.71
5640	NYSE	M	Wed, Oct 15, 2014	49.19	49.70	48.66	49.49
5639	NYSE	M	Tue, Oct 14, 2014	49.81	50.50	49.70	49.91
5638	NYSE	M	Mon, Oct 13, 2014	49.69	50.45	49.48	49.54
5637	NYSE	M	Fri, Oct 10, 2014	50.23	50.83	49.78	49.79
5636	NYSE	M	Thu, Oct 9, 2014	51.18	51.48	50.07	50.07
5635	NYSE	M	Wed, Oct 8, 2014	50.91	51.26	50.52	51.19
5634	NYSE	M	Tue, Oct 7, 2014	52.08	52.08	51.09	51.12
5633	NYSE	M	Mon, Oct 6, 2014	52.58	52.60	52.11	52.40
5632	NYSE	M	Fri, Oct 3, 2014	52.00	52.49	51.99	52.31
5631	NYSE	M	Thu, Oct 2, 2014	51.69	51.97	51.47	51.71
5630	NYSE	M	Wed, Oct 1, 2014	52.41	52.41	51.55	51.73
5629	NYSE	M	Tue, Sep 30, 2014	52.47	52.76	52.21	52.34
5628	NYSE	M	Mon, Sep 29, 2014	52.09	52.70	52.00	52.48
5627	NYSE	M	Fri, Sep 26, 2014	51.83	52.63	51.78	52.54
5626	NYSE	M	Thu, Sep 25, 2014	52.04	52.37	51.65	51.90
5625	NYSE	M	Wed, Sep 24, 2014	52.37	52.99	52.34	52.93
5624	NYSE	M	Tue, Sep 23, 2014	52.60	52.88	52.39	52.39
5623	NYSE	M	Mon, Sep 22, 2014	52.92	53.08	52.64	52.75
5622	NYSE	M	Fri, Sep 19, 2014	53.52	53.64	52.95	53.08
5621	NYSE	M	Thu, Sep 18, 2014	53.26	53.57	53.22	53.50
5620	NYSE	M	Wed, Sep 17, 2014	53.31	53.38	52.91	53.07
5619	NYSE	M	Tue, Sep 16, 2014	52.87	53.35	52.82	53.19
5618	NYSE	M	Mon, Sep 15, 2014	52.77	53.07	52.63	52.95
5617	NYSE	M	Fri, Sep 12, 2014	52.65	52.91	52.56	52.69
5616	NYSE	M	Thu, Sep 11, 2014	52.55	52.98	52.50	52.77
5615	NYSE	M	Wed, Sep 10, 2014	52.52	52.82	52.52	52.71
5614	NYSE	M	Tue, Sep 9, 2014	52.90	52.90	52.32	52.39
5613	NYSE	M	Mon, Sep 8, 2014	53.05	53.34	52.83	53.00
5612	NYSE	M	Fri, Sep 5, 2014	53.10	53.12	52.81	53.05
5611	NYSE	M	Thu, Sep 4, 2014	52.97	53.37	52.94	53.04
5610	NYSE	M	Wed, Sep 3, 2014	53.35	53.37	52.95	53.01
5609	NYSE	M	Tue, Sep 2, 2014	53.22	53.35	52.91	53.15
5608	NYSE	M	Fri, Aug 29, 2014	53.07	53.16	52.72	53.10
5607	NYSE	M	Thu, Aug 28, 2014	52.42	53.05	52.34	52.91
5606	NYSE	M	Wed, Aug 27, 2014	52.51	52.63	52.41	52.60
5605	NYSE	M	Tue, Aug 26, 2014	52.40	52.74	52.37	52.47
5604	NYSE	M	Mon, Aug 25, 2014	52.48	52.70	52.34	52.52
5603	NYSE	M	Fri, Aug 22, 2014	52.25	52.34	52.05	52.16
5602	NYSE	M	Thu, Aug 21, 2014	52.31	52.39	52.11	52.27
5601	NYSE	M	Wed, Aug 20, 2014	52.07	52.26	51.99	52.16
5600	NYSE	M	Tue, Aug 19, 2014	52.07	52.31	51.89	52.15
5599	NYSE	M	Mon, Aug 18, 2014	51.89	52.03	51.70	51.90
5598	NYSE	M	Fri, Aug 15, 2014	51.95	52.12	51.28	51.61
5597	NYSE	M	Thu, Aug 14, 2014	51.81	51.95	51.72	51.77
5596	NYSE	M	Wed, Aug 13, 2014	51.68	51.88	51.66	51.78
5595	NYSE	M	Tue, Aug 12, 2014	51.42	51.74	51.29	51.44
5594	NYSE	M	Mon, Aug 11, 2014	51.44	51.61	51.29	51.43
5593	NYSE	M	Fri, Aug 8, 2014	50.77	51.42	50.65	51.39
5592	NYSE	M	Thu, Aug 7, 2014	50.97	51.22	50.60	50.72
5591	NYSE	M	Wed, Aug 6, 2014	50.30	50.99	50.30	50.96
5590	NYSE	M	Tue, Aug 5, 2014	50.49	50.63	50.09	50.35
5589	NYSE	M	Mon, Aug 4, 2014	50.66	50.77	50.30	50.52
5588	NYSE	M	Fri, Aug 1, 2014	50.69	51.00	50.35	50.60
5587	NYSE	M	Thu, Jul 31, 2014	51.62	51.79	50.74	50.77
5586	NYSE	M	Wed, Jul 30, 2014	52.08	52.29	51.60	51.91
5585	NYSE	M	Tue, Jul 29, 2014	52.50	53.55	51.73	52.01
5584	NYSE	M	Mon, Jul 28, 2014	51.40	51.42	50.94	51.15
5583	NYSE	M	Fri, Jul 25, 2014	52.28	52.36	51.33	51.43
5582	NYSE	M	Thu, Jul 24, 2014	52.50	52.76	52.37	52.72
5581	NYSE	M	Wed, Jul 23, 2014	52.13	52.46	52.00	52.42
5580	NYSE	M	Tue, Jul 22, 2014	52.08	52.20	51.86	52.03
5579	NYSE	M	Mon, Jul 21, 2014	52.05	52.05	51.54	51.81
5578	NYSE	M	Fri, Jul 18, 2014	51.89	52.19	51.68	52.11
5577	NYSE	M	Thu, Jul 17, 2014	51.84	52.22	51.64	51.66
5576	NYSE	M	Wed, Jul 16, 2014	52.17	52.20	51.93	52.04
5575	NYSE	M	Tue, Jul 15, 2014	52.08	52.16	51.68	51.93
5574	NYSE	M	Mon, Jul 14, 2014	52.50	52.66	52.30	52.32
5573	NYSE	M	Fri, Jul 11, 2014	51.61	52.26	51.61	52.21
5572	NYSE	M	Thu, Jul 10, 2014	51.30	51.84	51.22	51.75
5571	NYSE	M	Wed, Jul 9, 2014	51.56	51.74	51.34	51.65
5570	NYSE	M	Tue, Jul 8, 2014	51.77	52.04	51.66	51.88
5569	NYSE	M	Mon, Jul 7, 2014	51.85	52.03	51.79	51.81
5568	NYSE	M	Thu, Jul 3, 2014	51.83	52.05	51.78	52.02
5567	NYSE	M	Wed, Jul 2, 2014	51.89	52.18	51.63	51.67
5566	NYSE	M	Tue, Jul 1, 2014	51.82	52.30	51.73	52.06
5565	NYSE	M	Mon, Jun 30, 2014	51.79	51.98	51.65	51.82
5564	NYSE	M	Fri, Jun 27, 2014	51.76	51.94	51.66	51.88
5563	NYSE	M	Thu, Jun 26, 2014	52.10	52.10	51.64	51.84
5562	NYSE	M	Wed, Jun 25, 2014	51.63	52.16	51.62	52.05
5561	NYSE	M	Tue, Jun 24, 2014	51.95	52.27	51.82	51.82
5560	NYSE	M	Mon, Jun 23, 2014	52.07	52.19	51.97	52.10
5559	NYSE	M	Fri, Jun 20, 2014	52.02	52.39	51.84	52.15
5558	NYSE	M	Thu, Jun 19, 2014	52.13	52.13	51.71	51.84
5557	NYSE	M	Wed, Jun 18, 2014	51.10	52.15	51.04	52.04
5556	NYSE	M	Tue, Jun 17, 2014	50.60	51.21	50.45	51.10
5555	NYSE	M	Mon, Jun 16, 2014	50.83	50.88	50.57	50.74
5554	NYSE	M	Fri, Jun 13, 2014	50.66	50.89	50.57	50.82
5553	NYSE	M	Thu, Jun 12, 2014	51.03	51.05	50.43	50.66
5552	NYSE	M	Wed, Jun 11, 2014	50.90	51.23	50.83	51.21
5551	NYSE	M	Tue, Jun 10, 2014	51.06	51.23	51.01	51.16
5550	NYSE	M	Mon, Jun 9, 2014	51.00	51.25	50.97	51.25
5549	NYSE	M	Fri, Jun 6, 2014	50.78	51.08	50.69	51.06
5548	NYSE	M	Thu, Jun 5, 2014	50.85	50.85	50.45	50.72
5547	NYSE	M	Wed, Jun 4, 2014	50.38	50.83	50.30	50.80
5546	NYSE	M	Tue, Jun 3, 2014	50.22	50.66	50.21	50.48
5545	NYSE	M	Mon, Jun 2, 2014	50.27	50.64	50.11	50.51
5544	NYSE	M	Fri, May 30, 2014	49.99	50.31	49.97	50.27
5543	NYSE	M	Thu, May 29, 2014	49.95	50.07	49.79	50.03
5542	NYSE	M	Wed, May 28, 2014	49.75	49.99	49.65	49.90
5541	NYSE	M	Tue, May 27, 2014	49.78	49.95	49.68	49.86
5540	NYSE	M	Fri, May 23, 2014	49.67	49.80	49.44	49.67
5539	NYSE	M	Thu, May 22, 2014	49.55	49.68	49.31	49.67
5538	NYSE	M	Wed, May 21, 2014	49.21	49.62	49.18	49.58
5537	NYSE	M	Tue, May 20, 2014	49.17	49.44	48.89	49.10
5536	NYSE	M	Mon, May 19, 2014	48.90	49.35	48.66	49.22
5535	NYSE	M	Fri, May 16, 2014	48.75	49.10	48.56	48.97
5534	NYSE	M	Thu, May 15, 2014	48.68	48.88	48.17	48.82
5533	NYSE	M	Wed, May 14, 2014	48.96	49.03	48.61	48.82
5532	NYSE	M	Tue, May 13, 2014	49.31	49.36	49.01	49.05
5531	NYSE	M	Mon, May 12, 2014	49.19	49.43	49.05	49.27
5530	NYSE	M	Fri, May 9, 2014	48.56	48.96	48.39	48.93
5529	NYSE	M	Thu, May 8, 2014	48.72	49.08	48.40	48.57
5528	NYSE	M	Wed, May 7, 2014	48.04	48.81	48.01	48.71
5527	NYSE	M	Tue, May 6, 2014	48.46	48.53	47.84	47.86
5526	NYSE	M	Mon, May 5, 2014	48.19	48.90	48.10	48.66
5525	NYSE	M	Fri, May 2, 2014	49.42	49.50	48.24	48.46
5524	NYSE	M	Thu, May 1, 2014	49.33	49.73	49.00	49.17
5523	NYSE	M	Wed, Apr 30, 2014	49.35	49.43	49.00	49.31
5522	NYSE	M	Tue, Apr 29, 2014	48.94	49.48	48.86	49.37
5521	NYSE	M	Mon, Apr 28, 2014	48.79	49.00	48.18	48.75
5520	NYSE	M	Fri, Apr 25, 2014	48.48	48.73	48.17	48.62
5519	NYSE	M	Thu, Apr 24, 2014	48.68	48.76	48.35	48.50
5518	NYSE	M	Wed, Apr 23, 2014	48.41	48.71	48.30	48.49
5517	NYSE	M	Tue, Apr 22, 2014	48.19	48.71	48.13	48.43
5516	NYSE	M	Mon, Apr 21, 2014	48.28	48.45	48.11	48.21
5515	NYSE	M	Thu, Apr 17, 2014	48.23	48.54	48.06	48.27
5514	NYSE	M	Wed, Apr 16, 2014	48.15	48.35	47.86	48.31
5513	NYSE	M	Tue, Apr 15, 2014	47.41	48.12	47.05	47.79
5512	NYSE	M	Mon, Apr 14, 2014	47.50	47.69	46.94	47.38
5511	NYSE	M	Fri, Apr 11, 2014	47.19	47.32	46.78	47.06
5510	NYSE	M	Thu, Apr 10, 2014	48.60	48.65	47.22	47.43
5509	NYSE	M	Wed, Apr 9, 2014	48.01	48.56	47.59	48.53
5508	NYSE	M	Tue, Apr 8, 2014	47.94	48.14	47.63	47.82
5507	NYSE	M	Mon, Apr 7, 2014	49.19	50.22	48.09	48.28
5506	NYSE	M	Fri, Apr 4, 2014	50.08	50.25	49.08	49.12
5505	NYSE	M	Thu, Apr 3, 2014	49.93	49.97	49.57	49.81
5504	NYSE	M	Wed, Apr 2, 2014	49.51	49.99	49.47	49.79
5503	NYSE	M	Tue, Apr 1, 2014	50.45	50.45	49.35	49.50
5502	NYSE	M	Mon, Mar 31, 2014	48.94	49.32	48.91	49.30
5501	NYSE	M	Fri, Mar 28, 2014	48.26	49.16	48.19	48.59
5500	NYSE	M	Thu, Mar 27, 2014	48.97	49.11	48.54	48.62
5499	NYSE	M	Wed, Mar 26, 2014	49.55	49.61	48.95	48.95
5498	NYSE	M	Tue, Mar 25, 2014	49.51	49.54	49.11	49.28
5497	NYSE	M	Mon, Mar 24, 2014	50.12	50.29	49.10	49.22
5496	NYSE	M	Fri, Mar 21, 2014	50.12	50.48	49.94	49.96
5495	NYSE	M	Thu, Mar 20, 2014	49.46	49.83	49.29	49.73
5494	NYSE	M	Wed, Mar 19, 2014	50.04	50.14	49.34	49.58
5493	NYSE	M	Tue, Mar 18, 2014	50.14	50.33	49.99	50.14
5492	NYSE	M	Mon, Mar 17, 2014	49.47	50.16	49.39	49.98
5491	NYSE	M	Fri, Mar 14, 2014	49.30	49.67	49.06	49.11
5490	NYSE	M	Thu, Mar 13, 2014	49.39	49.47	49.01	49.32
5489	NYSE	M	Wed, Mar 12, 2014	49.32	49.51	49.08	49.27
5488	NYSE	M	Tue, Mar 11, 2014	49.83	50.12	49.48	49.60
5487	NYSE	M	Mon, Mar 10, 2014	49.54	49.89	49.45	49.80
5486	NYSE	M	Fri, Mar 7, 2014	49.52	49.70	49.32	49.56
5485	NYSE	M	Thu, Mar 6, 2014	49.00	49.35	48.86	49.28
5484	NYSE	M	Wed, Mar 5, 2014	48.70	49.00	48.69	48.92
5483	NYSE	M	Tue, Mar 4, 2014	48.09	48.97	48.07	48.89
5482	NYSE	M	Mon, Mar 3, 2014	47.30	47.95	47.02	47.67
5481	NYSE	M	Fri, Feb 28, 2014	47.86	48.48	47.81	48.16
5480	NYSE	M	Thu, Feb 27, 2014	47.51	48.11	47.50	48.01
5479	NYSE	M	Wed, Feb 26, 2014	47.85	48.00	47.56	47.59
5478	NYSE	M	Tue, Feb 25, 2014	48.02	48.15	47.74	47.82
5477	NYSE	M	Mon, Feb 24, 2014	47.99	48.48	47.84	48.07
5476	NYSE	M	Fri, Feb 21, 2014	48.13	48.19	47.81	47.96
5475	NYSE	M	Thu, Feb 20, 2014	47.61	48.15	47.58	48.10
5474	NYSE	M	Wed, Feb 19, 2014	47.68	48.11	47.54	47.57
5473	NYSE	M	Tue, Feb 18, 2014	47.41	47.98	47.30	47.80
5472	NYSE	M	Fri, Feb 14, 2014	47.30	47.69	47.27	47.67
5471	NYSE	M	Thu, Feb 13, 2014	46.41	47.33	46.41	47.29
5470	NYSE	M	Wed, Feb 12, 2014	46.70	47.06	46.56	46.86
5469	NYSE	M	Tue, Feb 11, 2014	45.81	46.88	45.42	46.72
5468	NYSE	M	Mon, Feb 10, 2014	45.81	45.91	45.39	45.88
5467	NYSE	M	Fri, Feb 7, 2014	44.71	45.90	44.63	45.88
5466	NYSE	M	Thu, Feb 6, 2014	44.72	44.86	44.25	44.40
5465	NYSE	M	Wed, Feb 5, 2014	44.54	44.70	44.29	44.56
5464	NYSE	M	Tue, Feb 4, 2014	44.88	44.88	44.36	44.57
5463	NYSE	M	Mon, Feb 3, 2014	45.72	45.75	44.47	44.53
5462	NYSE	M	Fri, Jan 31, 2014	45.64	46.13	45.45	45.71
5461	NYSE	M	Thu, Jan 30, 2014	46.11	46.41	45.79	46.31
5460	NYSE	M	Wed, Jan 29, 2014	45.62	46.09	45.46	45.71
5459	NYSE	M	Tue, Jan 28, 2014	45.89	46.18	45.69	45.92
5458	NYSE	M	Mon, Jan 27, 2014	46.04	46.23	45.67	45.67
5457	NYSE	M	Fri, Jan 24, 2014	47.33	47.55	46.37	46.37
5456	NYSE	M	Thu, Jan 23, 2014	48.19	48.46	47.58	47.71
5455	NYSE	M	Wed, Jan 22, 2014	48.71	48.75	48.33	48.64
5454	NYSE	M	Tue, Jan 21, 2014	48.63	48.83	48.10	48.52
5453	NYSE	M	Fri, Jan 17, 2014	48.58	48.73	48.41	48.50
5452	NYSE	M	Thu, Jan 16, 2014	48.30	48.57	48.22	48.54
5451	NYSE	M	Wed, Jan 15, 2014	48.26	48.34	48.06	48.33
5450	NYSE	M	Tue, Jan 14, 2014	47.48	48.19	47.40	48.17
5449	NYSE	M	Mon, Jan 13, 2014	47.46	48.17	47.30	47.39
5448	NYSE	M	Fri, Jan 10, 2014	48.55	48.71	47.84	48.19
5447	NYSE	M	Thu, Jan 9, 2014	48.22	48.58	48.20	48.55
5446	NYSE	M	Wed, Jan 8, 2014	47.83	48.18	47.67	48.15
5445	NYSE	M	Tue, Jan 7, 2014	47.62	48.07	47.62	47.94
5444	NYSE	M	Mon, Jan 6, 2014	48.06	48.13	47.52	47.60
5443	NYSE	M	Fri, Jan 3, 2014	47.70	48.06	47.61	47.85
5442	NYSE	M	Thu, Jan 2, 2014	48.01	48.15	47.61	47.72
5441	NYSE	M	Tue, Dec 31, 2013	48.20	48.56	48.18	48.36
5440	NYSE	M	Mon, Dec 30, 2013	48.35	48.47	48.06	48.21
5439	NYSE	M	Fri, Dec 27, 2013	48.43	48.51	48.22	48.29
5438	NYSE	M	Thu, Dec 26, 2013	48.38	48.51	48.15	48.33
5437	NYSE	M	Tue, Dec 24, 2013	48.06	48.48	47.86	48.29
5436	NYSE	M	Mon, Dec 23, 2013	48.39	48.40	47.93	48.09
5435	NYSE	M	Fri, Dec 20, 2013	48.07	48.41	48.06	48.13
5434	NYSE	M	Thu, Dec 19, 2013	47.97	48.20	47.71	48.07
5433	NYSE	M	Wed, Dec 18, 2013	47.21	48.15	46.85	48.07
5432	NYSE	M	Tue, Dec 17, 2013	47.29	47.50	47.04	47.21
5431	NYSE	M	Mon, Dec 16, 2013	47.45	47.70	47.21	47.38
5430	NYSE	M	Fri, Dec 13, 2013	47.44	47.56	47.17	47.25
5429	NYSE	M	Thu, Dec 12, 2013	47.39	47.54	47.24	47.32
5428	NYSE	M	Wed, Dec 11, 2013	47.86	48.13	47.28	47.37
5427	NYSE	M	Tue, Dec 10, 2013	48.09	48.34	47.72	47.82
5426	NYSE	M	Mon, Dec 9, 2013	48.08	48.36	48.02	48.31
5425	NYSE	M	Fri, Dec 6, 2013	47.58	48.04	47.52	48.03
5424	NYSE	M	Thu, Dec 5, 2013	47.09	47.50	47.03	47.20
5423	NYSE	M	Wed, Dec 4, 2013	47.18	47.62	46.69	47.22
5422	NYSE	M	Tue, Dec 3, 2013	47.26	47.72	47.21	47.40
5421	NYSE	M	Mon, Dec 2, 2013	47.46	47.76	47.29	47.52
5420	NYSE	M	Fri, Nov 29, 2013	47.83	47.83	47.41	47.45
5419	NYSE	M	Wed, Nov 27, 2013	47.48	47.70	47.35	47.58
5418	NYSE	M	Tue, Nov 26, 2013	47.67	47.89	47.44	47.50
5417	NYSE	M	Mon, Nov 25, 2013	47.92	47.97	47.58	47.68
5416	NYSE	M	Fri, Nov 22, 2013	47.79	47.95	47.51	47.94
5415	NYSE	M	Thu, Nov 21, 2013	47.26	47.81	47.17	47.79
5414	NYSE	M	Wed, Nov 20, 2013	47.23	47.38	46.99	47.10
5413	NYSE	M	Tue, Nov 19, 2013	47.18	47.31	47.07	47.15
5412	NYSE	M	Mon, Nov 18, 2013	47.25	47.52	47.07	47.26
5411	NYSE	M	Fri, Nov 15, 2013	46.98	47.31	46.96	47.27
5410	NYSE	M	Thu, Nov 14, 2013	46.55	47.00	46.51	46.96
5409	NYSE	M	Wed, Nov 13, 2013	46.13	46.42	46.01	46.40
5408	NYSE	M	Tue, Nov 12, 2013	46.56	46.70	46.03	46.25
5407	NYSE	M	Mon, Nov 11, 2013	46.21	46.91	46.17	46.80
5406	NYSE	M	Fri, Nov 8, 2013	45.67	46.22	45.54	46.14
5405	NYSE	M	Thu, Nov 7, 2013	46.19	46.44	45.64	45.66
5404	NYSE	M	Wed, Nov 6, 2013	45.72	46.60	45.54	46.16
5403	NYSE	M	Tue, Nov 5, 2013	45.75	45.85	45.48	45.65
5402	NYSE	M	Mon, Nov 4, 2013	46.05	46.12	45.76	45.81
5401	NYSE	M	Fri, Nov 1, 2013	45.94	46.04	45.65	45.93
5400	NYSE	M	Thu, Oct 31, 2013	46.25	46.28	45.80	45.80
5399	NYSE	M	Wed, Oct 30, 2013	46.33	46.42	46.06	46.21
5398	NYSE	M	Tue, Oct 29, 2013	46.40	46.46	46.11	46.36
5397	NYSE	M	Mon, Oct 28, 2013	46.57	46.75	46.22	46.33
5396	NYSE	M	Fri, Oct 25, 2013	45.29	46.78	45.29	46.56
5395	NYSE	M	Thu, Oct 24, 2013	46.00	46.31	45.86	46.03
5394	NYSE	M	Wed, Oct 23, 2013	45.92	46.00	45.62	45.81
5393	NYSE	M	Tue, Oct 22, 2013	45.69	46.20	45.69	46.04
5392	NYSE	M	Mon, Oct 21, 2013	45.50	45.66	45.40	45.53
5391	NYSE	M	Fri, Oct 18, 2013	45.60	45.60	45.22	45.53
5390	NYSE	M	Thu, Oct 17, 2013	44.65	45.37	44.63	45.30
5389	NYSE	M	Wed, Oct 16, 2013	44.64	44.93	44.23	44.92
5388	NYSE	M	Tue, Oct 15, 2013	43.65	44.08	43.60	43.85
5387	NYSE	M	Mon, Oct 14, 2013	43.10	43.74	42.99	43.68
5386	NYSE	M	Fri, Oct 11, 2013	43.13	43.30	43.04	43.26
5385	NYSE	M	Thu, Oct 10, 2013	42.72	43.21	42.72	43.13
5384	NYSE	M	Wed, Oct 9, 2013	42.49	42.54	41.98	42.37
5383	NYSE	M	Tue, Oct 8, 2013	42.90	42.96	42.53	42.63
5382	NYSE	M	Mon, Oct 7, 2013	43.01	43.26	42.77	42.97
5381	NYSE	M	Fri, Oct 4, 2013	42.84	43.60	42.78	43.54
5380	NYSE	M	Thu, Oct 3, 2013	43.57	43.61	42.89	43.23
5379	NYSE	M	Wed, Oct 2, 2013	43.33	43.74	43.12	43.71
5378	NYSE	M	Tue, Oct 1, 2013	43.64	43.86	43.43	43.60
5377	NYSE	M	Mon, Sep 30, 2013	43.46	43.75	43.13	43.55
5376	NYSE	M	Fri, Sep 27, 2013	43.76	43.91	43.55	43.76
5375	NYSE	M	Thu, Sep 26, 2013	44.00	44.34	43.79	43.97
5374	NYSE	M	Wed, Sep 25, 2013	44.34	44.42	43.88	44.04
5373	NYSE	M	Tue, Sep 24, 2013	44.33	44.54	44.08	44.24
5372	NYSE	M	Mon, Sep 23, 2013	44.16	44.63	44.10	44.39
5371	NYSE	M	Fri, Sep 20, 2013	44.15	44.46	44.03	44.23
5370	NYSE	M	Thu, Sep 19, 2013	43.89	44.32	43.76	44.13
5369	NYSE	M	Wed, Sep 18, 2013	42.84	43.86	42.83	43.80
5368	NYSE	M	Tue, Sep 17, 2013	42.82	43.06	42.63	42.74
5367	NYSE	M	Mon, Sep 16, 2013	42.69	42.95	42.62	42.71
5366	NYSE	M	Fri, Sep 13, 2013	42.49	42.58	42.33	42.41
5365	NYSE	M	Thu, Sep 12, 2013	42.30	42.54	42.16	42.45
5364	NYSE	M	Wed, Sep 11, 2013	42.15	42.32	41.98	42.31
5363	NYSE	M	Tue, Sep 10, 2013	42.18	42.31	41.97	42.18
5362	NYSE	M	Mon, Sep 9, 2013	41.36	41.93	41.35	41.93
5361	NYSE	M	Fri, Sep 6, 2013	41.39	41.59	40.95	41.31
5360	NYSE	M	Thu, Sep 5, 2013	41.49	41.64	41.26	41.36
5359	NYSE	M	Wed, Sep 4, 2013	41.53	41.64	41.28	41.54
5358	NYSE	M	Tue, Sep 3, 2013	41.76	41.93	41.20	41.54
5357	NYSE	M	Fri, Aug 30, 2013	41.51	41.56	41.01	41.23
5356	NYSE	M	Thu, Aug 29, 2013	41.09	41.82	41.05	41.52
5355	NYSE	M	Wed, Aug 28, 2013	41.06	41.40	40.94	41.15
5354	NYSE	M	Tue, Aug 27, 2013	41.69	41.81	41.11	41.12
5353	NYSE	M	Mon, Aug 26, 2013	42.51	42.63	42.09	42.09
5352	NYSE	M	Fri, Aug 23, 2013	42.72	42.72	42.24	42.51
5351	NYSE	M	Thu, Aug 22, 2013	42.00	42.82	41.93	42.72
5350	NYSE	M	Wed, Aug 21, 2013	42.12	42.32	41.69	41.95
5349	NYSE	M	Tue, Aug 20, 2013	41.68	42.56	41.57	42.24
5348	NYSE	M	Mon, Aug 19, 2013	41.70	41.81	41.52	41.65
5347	NYSE	M	Fri, Aug 16, 2013	41.48	41.83	41.48	41.72
5346	NYSE	M	Thu, Aug 15, 2013	41.80	42.00	41.46	41.57
5345	NYSE	M	Wed, Aug 14, 2013	42.03	42.30	41.92	42.11
5344	NYSE	M	Tue, Aug 13, 2013	41.81	42.10	41.67	41.97
5343	NYSE	M	Mon, Aug 12, 2013	41.75	42.19	41.58	41.80
5342	NYSE	M	Fri, Aug 9, 2013	41.91	42.05	41.68	41.90
5341	NYSE	M	Thu, Aug 8, 2013	41.75	41.97	41.48	41.94
5340	NYSE	M	Wed, Aug 7, 2013	41.99	42.00	41.28	41.67
5339	NYSE	M	Tue, Aug 6, 2013	42.14	42.24	41.93	42.01
5338	NYSE	M	Mon, Aug 5, 2013	42.38	42.46	42.07	42.21
5337	NYSE	M	Fri, Aug 2, 2013	42.38	42.52	42.12	42.49
5336	NYSE	M	Thu, Aug 1, 2013	42.15	42.64	42.14	42.51
5335	NYSE	M	Wed, Jul 31, 2013	41.92	42.24	41.80	41.87
5334	NYSE	M	Tue, Jul 30, 2013	41.93	42.16	41.63	41.75
5333	NYSE	M	Mon, Jul 29, 2013	41.91	41.91	41.60	41.70
5332	NYSE	M	Fri, Jul 26, 2013	41.60	42.00	41.39	41.99
5331	NYSE	M	Thu, Jul 25, 2013	41.49	41.90	41.43	41.84
5330	NYSE	M	Wed, Jul 24, 2013	41.77	41.89	41.45	41.53
5329	NYSE	M	Tue, Jul 23, 2013	41.86	41.92	41.68	41.73
5328	NYSE	M	Mon, Jul 22, 2013	41.76	41.89	41.70	41.89
5327	NYSE	M	Fri, Jul 19, 2013	41.83	41.89	41.62	41.80
5326	NYSE	M	Thu, Jul 18, 2013	41.51	41.98	41.47	41.83
5325	NYSE	M	Wed, Jul 17, 2013	41.72	41.85	41.44	41.45
5324	NYSE	M	Tue, Jul 16, 2013	41.68	41.82	41.39	41.63
5323	NYSE	M	Mon, Jul 15, 2013	41.70	41.84	41.41	41.57
5322	NYSE	M	Fri, Jul 12, 2013	41.78	41.83	41.38	41.65
5321	NYSE	M	Thu, Jul 11, 2013	41.26	41.88	41.24	41.82
5320	NYSE	M	Wed, Jul 10, 2013	40.73	40.93	40.60	40.86
5319	NYSE	M	Tue, Jul 9, 2013	40.32	41.04	40.32	40.84
5318	NYSE	M	Mon, Jul 8, 2013	41.06	41.23	40.71	40.79
5317	NYSE	M	Fri, Jul 5, 2013	40.46	40.97	40.37	40.95
5316	NYSE	M	Wed, Jul 3, 2013	40.03	40.49	39.96	40.28
5315	NYSE	M	Tue, Jul 2, 2013	40.39	40.64	40.10	40.30
5314	NYSE	M	Mon, Jul 1, 2013	40.07	40.56	40.03	40.43
5313	NYSE	M	Fri, Jun 28, 2013	40.20	40.28	39.65	39.92
5312	NYSE	M	Thu, Jun 27, 2013	40.09	40.33	39.87	40.29
5311	NYSE	M	Wed, Jun 26, 2013	39.63	40.00	39.47	39.90
5310	NYSE	M	Tue, Jun 25, 2013	39.21	39.47	39.02	39.29
5309	NYSE	M	Mon, Jun 24, 2013	38.99	39.10	38.50	38.90
5308	NYSE	M	Fri, Jun 21, 2013	39.24	39.63	39.08	39.34
5307	NYSE	M	Thu, Jun 20, 2013	39.19	39.40	38.83	38.90
5306	NYSE	M	Wed, Jun 19, 2013	40.31	40.47	39.42	39.48
5305	NYSE	M	Tue, Jun 18, 2013	40.36	40.47	40.01	40.46
5304	NYSE	M	Mon, Jun 17, 2013	40.14	40.46	40.08	40.31
5303	NYSE	M	Fri, Jun 14, 2013	40.24	40.41	39.88	39.95
5302	NYSE	M	Thu, Jun 13, 2013	39.81	40.38	39.59	40.31
5301	NYSE	M	Wed, Jun 12, 2013	40.44	40.46	39.71	39.82
5300	NYSE	M	Tue, Jun 11, 2013	40.11	40.49	40.09	40.22
5299	NYSE	M	Mon, Jun 10, 2013	40.52	40.66	40.21	40.36
5298	NYSE	M	Fri, Jun 7, 2013	40.28	40.57	40.15	40.45
5297	NYSE	M	Thu, Jun 6, 2013	37.47	39.98	37.47	39.96
5296	NYSE	M	Wed, Jun 5, 2013	39.90	39.93	39.39	39.41
5295	NYSE	M	Tue, Jun 4, 2013	40.37	40.50	39.90	39.93
5294	NYSE	M	Mon, Jun 3, 2013	40.06	40.38	39.70	40.38
5293	NYSE	M	Fri, May 31, 2013	40.40	40.73	40.01	40.02
5292	NYSE	M	Thu, May 30, 2013	40.18	40.75	40.17	40.52
5291	NYSE	M	Wed, May 29, 2013	40.26	40.48	40.07	40.18
5290	NYSE	M	Tue, May 28, 2013	40.77	41.14	40.43	40.50
5289	NYSE	M	Fri, May 24, 2013	40.20	40.43	40.03	40.43
5288	NYSE	M	Thu, May 23, 2013	40.55	40.91	40.38	40.47
5287	NYSE	M	Wed, May 22, 2013	41.38	41.68	40.73	40.80
5286	NYSE	M	Tue, May 21, 2013	41.20	41.50	41.20	41.40
5285	NYSE	M	Mon, May 20, 2013	41.00	41.33	40.95	41.09
5284	NYSE	M	Fri, May 17, 2013	40.77	41.09	40.68	41.09
5283	NYSE	M	Thu, May 16, 2013	40.61	40.95	40.58	40.79
5282	NYSE	M	Wed, May 15, 2013	40.47	40.93	40.39	40.74
5281	NYSE	M	Tue, May 14, 2013	39.85	40.54	39.70	40.53
5280	NYSE	M	Mon, May 13, 2013	39.47	39.94	39.34	39.90
5279	NYSE	M	Fri, May 10, 2013	39.45	39.59	39.22	39.47
5278	NYSE	M	Thu, May 9, 2013	39.58	39.85	39.31	39.40
5277	NYSE	M	Wed, May 8, 2013	39.02	39.59	38.87	39.57
5276	NYSE	M	Tue, May 7, 2013	38.75	39.07	38.69	39.06
5275	NYSE	M	Mon, May 6, 2013	38.80	38.88	38.66	38.73
5274	NYSE	M	Fri, May 3, 2013	38.74	38.93	38.51	38.77
5273	NYSE	M	Thu, May 2, 2013	37.82	38.85	37.46	38.57
5272	NYSE	M	Wed, May 1, 2013	38.00	38.13	37.81	37.83
5271	NYSE	M	Tue, Apr 30, 2013	37.55	38.03	37.45	38.01
5270	NYSE	M	Mon, Apr 29, 2013	37.39	37.61	37.31	37.55
5269	NYSE	M	Fri, Apr 26, 2013	37.53	37.61	37.25	37.33
5268	NYSE	M	Thu, Apr 25, 2013	37.51	37.62	37.32	37.58
5267	NYSE	M	Wed, Apr 24, 2013	37.50	37.60	37.25	37.34
5266	NYSE	M	Tue, Apr 23, 2013	37.57	37.74	37.15	37.41
5265	NYSE	M	Mon, Apr 22, 2013	37.32	37.42	37.09	37.31
5264	NYSE	M	Fri, Apr 19, 2013	37.19	37.40	37.11	37.27
5263	NYSE	M	Thu, Apr 18, 2013	37.68	37.79	37.00	37.00
5262	NYSE	M	Wed, Apr 17, 2013	37.92	37.95	37.65	37.74
5261	NYSE	M	Tue, Apr 16, 2013	37.85	38.15	37.68	38.11
5260	NYSE	M	Mon, Apr 15, 2013	38.30	38.30	37.59	37.61
5259	NYSE	M	Fri, Apr 12, 2013	38.45	38.63	38.14	38.34
5258	NYSE	M	Thu, Apr 11, 2013	37.62	38.63	37.61	38.46
5257	NYSE	M	Wed, Apr 10, 2013	37.40	37.58	37.37	37.55
5256	NYSE	M	Tue, Apr 9, 2013	37.36	37.46	37.25	37.34
5255	NYSE	M	Mon, Apr 8, 2013	37.11	37.50	37.01	37.30
5254	NYSE	M	Fri, Apr 5, 2013	37.22	37.42	37.14	37.39
5253	NYSE	M	Thu, Apr 4, 2013	37.40	37.75	37.38	37.62
5252	NYSE	M	Wed, Apr 3, 2013	37.70	37.75	37.25	37.30
5251	NYSE	M	Tue, Apr 2, 2013	37.94	38.13	37.44	37.60
5250	NYSE	M	Mon, Apr 1, 2013	37.88	38.11	37.65	37.75
5249	NYSE	M	Thu, Mar 28, 2013	37.98	38.00	37.76	37.97
5248	NYSE	M	Wed, Mar 27, 2013	37.74	37.97	37.48	37.93
5247	NYSE	M	Tue, Mar 26, 2013	37.50	37.85	37.29	37.85
5246	NYSE	M	Mon, Mar 25, 2013	37.50	37.50	37.16	37.32
5245	NYSE	M	Fri, Mar 22, 2013	37.28	37.51	37.25	37.40
5244	NYSE	M	Thu, Mar 21, 2013	37.33	37.42	37.08	37.13
5243	NYSE	M	Wed, Mar 20, 2013	37.27	37.66	37.19	37.52
5242	NYSE	M	Tue, Mar 19, 2013	36.89	37.21	36.68	37.18
5241	NYSE	M	Mon, Mar 18, 2013	36.63	37.04	36.59	36.80
5240	NYSE	M	Fri, Mar 15, 2013	36.92	37.17	36.81	37.09
5239	NYSE	M	Thu, Mar 14, 2013	37.00	37.18	36.94	37.05
5238	NYSE	M	Wed, Mar 13, 2013	36.82	36.97	36.40	36.93
5237	NYSE	M	Tue, Mar 12, 2013	36.93	36.99	36.77	36.80
5236	NYSE	M	Mon, Mar 11, 2013	36.91	37.00	36.89	36.98
5235	NYSE	M	Fri, Mar 8, 2013	37.05	37.15	36.90	36.98
5234	NYSE	M	Thu, Mar 7, 2013	37.16	37.23	36.91	36.96
5233	NYSE	M	Wed, Mar 6, 2013	37.38	37.47	37.05	37.17
5232	NYSE	M	Tue, Mar 5, 2013	37.25	37.47	37.04	37.27
5231	NYSE	M	Mon, Mar 4, 2013	37.01	37.23	36.80	37.21
5230	NYSE	M	Fri, Mar 1, 2013	36.96	37.24	36.77	37.24
5229	NYSE	M	Thu, Feb 28, 2013	36.72	37.24	36.70	37.14
5228	NYSE	M	Wed, Feb 27, 2013	35.84	36.75	35.82	36.73
5227	NYSE	M	Tue, Feb 26, 2013	35.58	35.96	35.53	35.94
5226	NYSE	M	Mon, Feb 25, 2013	36.68	36.70	35.72	35.72
5225	NYSE	M	Fri, Feb 22, 2013	36.42	36.60	36.39	36.59
5224	NYSE	M	Thu, Feb 21, 2013	36.11	36.37	36.02	36.28
5223	NYSE	M	Wed, Feb 20, 2013	36.19	36.40	36.04	36.09
5222	NYSE	M	Tue, Feb 19, 2013	35.60	36.35	35.18	36.28
5221	NYSE	M	Fri, Feb 15, 2013	36.04	36.21	35.92	36.12
5220	NYSE	M	Thu, Feb 14, 2013	36.10	36.30	36.00	36.07
5219	NYSE	M	Wed, Feb 13, 2013	36.03	36.37	35.88	36.30
5218	NYSE	M	Tue, Feb 12, 2013	35.78	36.04	34.43	36.02
5217	NYSE	M	Mon, Feb 11, 2013	36.56	36.58	36.29	36.35
5216	NYSE	M	Fri, Feb 8, 2013	36.50	36.56	36.27	36.55
5215	NYSE	M	Thu, Feb 7, 2013	36.80	36.83	36.29	36.56
5214	NYSE	M	Wed, Feb 6, 2013	36.30	36.93	36.27	36.80
5213	NYSE	M	Tue, Feb 5, 2013	35.95	36.18	35.83	36.14
5212	NYSE	M	Mon, Feb 4, 2013	35.62	35.97	35.59	35.83
5211	NYSE	M	Fri, Feb 1, 2013	35.56	36.15	35.49	35.88
5210	NYSE	M	Thu, Jan 31, 2013	34.91	35.55	34.91	35.48
5209	NYSE	M	Wed, Jan 30, 2013	35.03	35.05	34.94	34.99
5208	NYSE	M	Tue, Jan 29, 2013	34.92	35.09	34.85	35.00
5207	NYSE	M	Mon, Jan 28, 2013	35.15	35.15	34.87	35.00
5206	NYSE	M	Fri, Jan 25, 2013	35.05	35.07	34.87	35.00
5205	NYSE	M	Thu, Jan 24, 2013	35.02	35.13	34.80	34.88
5204	NYSE	M	Wed, Jan 23, 2013	35.21	35.32	35.01	35.13
5203	NYSE	M	Tue, Jan 22, 2013	34.87	35.32	34.87	35.32
5202	NYSE	M	Fri, Jan 18, 2013	34.85	35.03	34.64	34.94
5201	NYSE	M	Thu, Jan 17, 2013	34.89	34.98	34.73	34.91
5200	NYSE	M	Wed, Jan 16, 2013	35.02	35.06	34.79	34.79
5199	NYSE	M	Tue, Jan 15, 2013	35.00	35.17	34.96	35.07
5198	NYSE	M	Mon, Jan 14, 2013	35.21	35.21	34.96	35.19
5197	NYSE	M	Fri, Jan 11, 2013	35.17	35.36	35.06	35.26
5196	NYSE	M	Thu, Jan 10, 2013	35.08	35.13	34.86	35.13
5195	NYSE	M	Wed, Jan 9, 2013	34.89	35.02	34.73	34.86
5194	NYSE	M	Tue, Jan 8, 2013	35.22	35.32	34.81	34.88
5193	NYSE	M	Mon, Jan 7, 2013	35.15	35.36	35.04	35.31
5192	NYSE	M	Fri, Jan 4, 2013	35.41	35.49	35.14	35.39
5191	NYSE	M	Thu, Jan 3, 2013	35.47	35.59	35.25	35.49
5190	NYSE	M	Wed, Jan 2, 2013	35.01	35.52	34.79	35.52
5189	NYSE	M	Mon, Dec 31, 2012	34.12	34.47	33.95	34.47
5188	NYSE	M	Fri, Dec 28, 2012	34.29	34.53	34.23	34.23
5187	NYSE	M	Thu, Dec 27, 2012	34.61	34.74	34.20	34.54
5186	NYSE	M	Wed, Dec 26, 2012	34.85	34.87	34.50	34.60
5185	NYSE	M	Mon, Dec 24, 2012	34.90	35.02	34.70	34.82
5184	NYSE	M	Fri, Dec 21, 2012	35.06	35.23	34.70	35.03
5183	NYSE	M	Thu, Dec 20, 2012	34.70	35.28	34.67	35.26
5182	NYSE	M	Wed, Dec 19, 2012	34.60	35.14	34.54	34.76
5181	NYSE	M	Tue, Dec 18, 2012	34.58	34.65	34.30	34.60
5180	NYSE	M	Mon, Dec 17, 2012	34.38	34.68	34.34	34.49
5179	NYSE	M	Fri, Dec 14, 2012	34.37	34.45	34.20	34.21
5178	NYSE	M	Thu, Dec 13, 2012	34.73	34.83	34.42	34.44
5177	NYSE	M	Wed, Dec 12, 2012	34.89	35.07	34.67	34.74
5176	NYSE	M	Tue, Dec 11, 2012	34.99	35.00	34.66	34.79
5175	NYSE	M	Mon, Dec 10, 2012	35.03	35.03	34.74	34.88
5174	NYSE	M	Fri, Dec 7, 2012	35.19	35.24	34.90	35.11
5173	NYSE	M	Thu, Dec 6, 2012	35.22	35.24	35.01	35.11
5172	NYSE	M	Wed, Dec 5, 2012	34.94	35.30	34.81	35.20
5171	NYSE	M	Tue, Dec 4, 2012	34.95	35.17	34.72	34.91
5170	NYSE	M	Mon, Dec 3, 2012	35.28	35.44	35.06	35.11
5169	NYSE	M	Fri, Nov 30, 2012	35.20	35.39	35.10	35.22
5168	NYSE	M	Thu, Nov 29, 2012	35.31	35.41	35.14	35.20
5167	NYSE	M	Wed, Nov 28, 2012	35.12	35.27	34.90	35.12
5166	NYSE	M	Tue, Nov 27, 2012	35.39	35.54	35.24	35.25
5165	NYSE	M	Mon, Nov 26, 2012	35.52	35.71	35.43	35.53
5164	NYSE	M	Fri, Nov 23, 2012	35.59	35.78	35.44	35.78
5163	NYSE	M	Wed, Nov 21, 2012	35.46	35.60	35.27	35.46
5162	NYSE	M	Tue, Nov 20, 2012	35.01	35.42	34.94	35.41
5161	NYSE	M	Mon, Nov 19, 2012	34.86	35.22	34.56	35.08
5160	NYSE	M	Fri, Nov 16, 2012	33.99	34.54	33.99	34.54
5159	NYSE	M	Thu, Nov 15, 2012	34.11	34.41	33.96	34.28
5158	NYSE	M	Wed, Nov 14, 2012	34.17	34.35	34.00	34.06
5157	NYSE	M	Tue, Nov 13, 2012	34.00	34.27	33.88	34.10
5156	NYSE	M	Mon, Nov 12, 2012	34.23	34.28	33.99	34.17
5155	NYSE	M	Fri, Nov 9, 2012	34.07	34.48	33.96	34.16
5154	NYSE	M	Thu, Nov 8, 2012	34.39	34.65	34.14	34.14
5153	NYSE	M	Wed, Nov 7, 2012	34.60	34.79	34.09	34.50
5152	NYSE	M	Tue, Nov 6, 2012	34.23	34.94	34.09	34.92
5151	NYSE	M	Mon, Nov 5, 2012	34.24	34.40	34.07	34.25
5150	NYSE	M	Fri, Nov 2, 2012	34.75	34.94	34.26	34.28
5149	NYSE	M	Thu, Nov 1, 2012	34.02	34.63	34.00	34.62
5148	NYSE	M	Wed, Oct 31, 2012	33.80	34.23	33.53	34.03
5147	NYSE	M	Fri, Oct 26, 2012	33.34	33.91	33.29	33.74
5146	NYSE	M	Thu, Oct 25, 2012	33.43	33.61	33.09	33.39
5145	NYSE	M	Wed, Oct 24, 2012	33.57	33.65	33.17	33.19
5144	NYSE	M	Tue, Oct 23, 2012	33.73	33.82	33.46	33.56
5143	NYSE	M	Mon, Oct 22, 2012	34.20	34.40	33.90	34.11
5142	NYSE	M	Fri, Oct 19, 2012	34.88	34.93	34.24	34.35
5141	NYSE	M	Thu, Oct 18, 2012	34.91	35.19	34.91	34.98
5140	NYSE	M	Wed, Oct 17, 2012	34.95	34.99	34.82	34.92
5139	NYSE	M	Tue, Oct 16, 2012	34.65	34.95	34.59	34.85
5138	NYSE	M	Mon, Oct 15, 2012	34.37	34.66	34.10	34.54
5137	NYSE	M	Fri, Oct 12, 2012	34.37	34.60	34.18	34.34
5136	NYSE	M	Thu, Oct 11, 2012	34.41	34.50	34.32	34.38
5135	NYSE	M	Wed, Oct 10, 2012	34.32	34.57	34.20	34.30
5134	NYSE	M	Tue, Oct 9, 2012	34.56	34.73	34.20	34.37
5133	NYSE	M	Mon, Oct 8, 2012	34.59	34.78	34.51	34.73
5132	NYSE	M	Fri, Oct 5, 2012	34.76	34.90	34.59	34.77
5131	NYSE	M	Thu, Oct 4, 2012	34.40	34.56	34.27	34.55
5130	NYSE	M	Wed, Oct 3, 2012	34.49	34.49	34.09	34.22
5129	NYSE	M	Tue, Oct 2, 2012	34.32	34.47	34.23	34.44
5128	NYSE	M	Mon, Oct 1, 2012	34.05	34.49	34.05	34.27
5127	NYSE	M	Fri, Sep 28, 2012	33.62	34.04	33.61	33.93
5126	NYSE	M	Thu, Sep 27, 2012	33.99	34.01	33.65	33.81
5125	NYSE	M	Wed, Sep 26, 2012	33.94	34.32	33.79	33.87
5124	NYSE	M	Tue, Sep 25, 2012	34.46	34.50	33.87	33.91
5123	NYSE	M	Mon, Sep 24, 2012	34.33	34.50	34.16	34.34
5122	NYSE	M	Fri, Sep 21, 2012	34.59	34.69	34.45	34.50
5121	NYSE	M	Thu, Sep 20, 2012	34.34	34.37	34.08	34.37
5120	NYSE	M	Wed, Sep 19, 2012	34.91	34.94	34.39	34.50
5119	NYSE	M	Tue, Sep 18, 2012	34.92	34.99	34.75	34.91
5118	NYSE	M	Mon, Sep 17, 2012	34.83	34.98	34.72	34.80
5117	NYSE	M	Fri, Sep 14, 2012	34.67	34.90	34.50	34.90
5116	NYSE	M	Thu, Sep 13, 2012	34.05	34.73	33.90	34.68
5115	NYSE	M	Wed, Sep 12, 2012	34.10	34.17	33.98	34.04
5114	NYSE	M	Tue, Sep 11, 2012	34.06	34.14	33.88	33.97
5113	NYSE	M	Mon, Sep 10, 2012	34.26	34.35	34.06	34.06
5112	NYSE	M	Fri, Sep 7, 2012	34.35	34.43	34.09	34.32
5111	NYSE	M	Thu, Sep 6, 2012	34.01	34.38	34.01	34.35
5110	NYSE	M	Wed, Sep 5, 2012	34.15	34.17	33.75	33.85
5109	NYSE	M	Tue, Sep 4, 2012	34.12	34.25	33.87	34.11
5108	NYSE	M	Fri, Aug 31, 2012	33.94	34.23	33.88	34.17
5107	NYSE	M	Thu, Aug 30, 2012	33.83	33.94	33.55	33.82
5106	NYSE	M	Wed, Aug 29, 2012	34.03	34.19	33.84	34.03
5105	NYSE	M	Tue, Aug 28, 2012	34.11	34.21	33.87	34.03
5104	NYSE	M	Mon, Aug 27, 2012	34.06	34.38	33.79	34.26
5103	NYSE	M	Fri, Aug 24, 2012	33.67	34.10	33.67	34.05
5102	NYSE	M	Thu, Aug 23, 2012	33.76	33.89	33.64	33.74
5101	NYSE	M	Wed, Aug 22, 2012	33.70	33.92	33.65	33.82
5100	NYSE	M	Tue, Aug 21, 2012	34.14	34.19	33.76	33.83
5099	NYSE	M	Mon, Aug 20, 2012	34.15	34.21	33.89	34.14
5098	NYSE	M	Fri, Aug 17, 2012	34.24	34.25	34.15	34.24
5097	NYSE	M	Thu, Aug 16, 2012	33.96	34.24	33.87	34.16
5096	NYSE	M	Wed, Aug 15, 2012	33.91	34.16	33.86	33.99
5095	NYSE	M	Tue, Aug 14, 2012	33.99	34.13	33.82	33.90
5094	NYSE	M	Mon, Aug 13, 2012	33.89	34.07	33.75	33.86
5093	NYSE	M	Fri, Aug 10, 2012	33.90	34.03	33.80	34.02
5092	NYSE	M	Thu, Aug 9, 2012	33.95	34.12	33.63	33.84
5091	NYSE	M	Wed, Aug 8, 2012	34.01	34.09	33.84	33.97
5090	NYSE	M	Tue, Aug 7, 2012	33.73	34.31	33.53	34.11
5089	NYSE	M	Mon, Aug 6, 2012	33.63	33.85	33.33	33.39
5088	NYSE	M	Fri, Aug 3, 2012	33.39	33.59	33.23	33.41
5087	NYSE	M	Thu, Aug 2, 2012	32.85	33.09	32.66	32.94
5086	NYSE	M	Wed, Aug 1, 2012	33.35	33.35	32.96	33.04
5085	NYSE	M	Tue, Jul 31, 2012	33.61	33.68	33.20	33.21
5084	NYSE	M	Mon, Jul 30, 2012	33.26	33.85	33.22	33.72
5083	NYSE	M	Fri, Jul 27, 2012	32.51	33.50	32.46	33.36
5082	NYSE	M	Thu, Jul 26, 2012	32.22	32.48	32.03	32.28
5081	NYSE	M	Wed, Jul 25, 2012	31.83	31.98	31.54	31.82
5080	NYSE	M	Tue, Jul 24, 2012	32.09	32.16	31.42	31.65
5079	NYSE	M	Mon, Jul 23, 2012	32.01	32.16	31.67	32.11
5078	NYSE	M	Fri, Jul 20, 2012	32.65	32.76	32.29	32.37
5077	NYSE	M	Thu, Jul 19, 2012	32.71	32.91	32.47	32.80
5076	NYSE	M	Wed, Jul 18, 2012	32.33	32.65	32.27	32.60
5075	NYSE	M	Tue, Jul 17, 2012	32.30	32.52	32.17	32.48
5074	NYSE	M	Mon, Jul 16, 2012	32.38	32.41	32.11	32.23
5073	NYSE	M	Fri, Jul 13, 2012	31.99	32.35	31.80	32.35
5072	NYSE	M	Thu, Jul 12, 2012	31.84	32.04	31.63	31.88
5071	NYSE	M	Wed, Jul 11, 2012	32.13	32.14	31.90	32.05
5070	NYSE	M	Tue, Jul 10, 2012	32.60	32.65	32.01	32.06
5069	NYSE	M	Mon, Jul 9, 2012	32.52	32.61	32.23	32.42
5068	NYSE	M	Fri, Jul 6, 2012	32.44	32.76	32.28	32.66
5067	NYSE	M	Thu, Jul 5, 2012	32.38	32.86	32.23	32.68
5066	NYSE	M	Tue, Jul 3, 2012	32.38	32.58	32.32	32.40
5065	NYSE	M	Mon, Jul 2, 2012	32.47	32.62	32.28	32.47
5064	NYSE	M	Fri, Jun 29, 2012	32.00	32.23	31.72	32.23
5063	NYSE	M	Thu, Jun 28, 2012	30.90	31.53	30.90	31.52
5062	NYSE	M	Wed, Jun 27, 2012	31.05	31.29	30.86	31.14
5061	NYSE	M	Tue, Jun 26, 2012	30.92	31.04	30.84	30.97
5060	NYSE	M	Mon, Jun 25, 2012	30.90	31.03	30.78	30.89
5059	NYSE	M	Fri, Jun 22, 2012	31.01	31.30	30.74	31.22
5058	NYSE	M	Thu, Jun 21, 2012	31.49	31.51	30.80	30.80
5057	NYSE	M	Wed, Jun 20, 2012	31.35	31.42	31.12	31.39
5056	NYSE	M	Tue, Jun 19, 2012	31.39	31.47	31.24	31.30
5055	NYSE	M	Mon, Jun 18, 2012	31.80	31.80	31.16	31.20
5054	NYSE	M	Fri, Jun 15, 2012	31.97	32.00	31.64	31.78
5053	NYSE	M	Thu, Jun 14, 2012	31.69	31.96	31.59	31.86
5052	NYSE	M	Wed, Jun 13, 2012	31.98	32.06	31.60	31.67
5051	NYSE	M	Tue, Jun 12, 2012	31.60	32.14	31.55	32.12
5050	NYSE	M	Mon, Jun 11, 2012	32.17	32.24	31.51	31.52
5049	NYSE	M	Fri, Jun 8, 2012	32.02	32.44	31.78	31.98
5048	NYSE	M	Thu, Jun 7, 2012	32.80	32.88	32.11	32.16
5047	NYSE	M	Wed, Jun 6, 2012	31.89	32.48	31.76	32.48
5046	NYSE	M	Tue, Jun 5, 2012	31.50	31.97	31.44	31.83
5045	NYSE	M	Mon, Jun 4, 2012	31.59	31.82	31.34	31.55
5044	NYSE	M	Fri, Jun 1, 2012	31.58	31.95	31.51	31.54
5043	NYSE	M	Thu, May 31, 2012	31.92	32.17	31.67	31.98
5042	NYSE	M	Wed, May 30, 2012	32.15	32.25	31.87	31.88
5041	NYSE	M	Tue, May 29, 2012	32.45	32.50	32.14	32.46
5040	NYSE	M	Fri, May 25, 2012	32.46	32.64	32.24	32.30
5039	NYSE	M	Thu, May 24, 2012	32.29	32.49	32.08	32.47
5038	NYSE	M	Wed, May 23, 2012	31.92	32.36	31.78	32.28
5037	NYSE	M	Tue, May 22, 2012	31.97	32.30	31.91	32.14
5036	NYSE	M	Mon, May 21, 2012	31.60	31.96	31.53	31.91
5035	NYSE	M	Fri, May 18, 2012	32.02	32.16	31.55	31.63
5034	NYSE	M	Thu, May 17, 2012	32.31	32.48	31.96	31.96
5033	NYSE	M	Wed, May 16, 2012	32.72	32.88	32.34	32.34
5032	NYSE	M	Tue, May 15, 2012	32.50	32.90	32.44	32.59
5031	NYSE	M	Mon, May 14, 2012	32.80	32.82	32.49	32.51
5030	NYSE	M	Fri, May 11, 2012	33.11	33.39	32.95	33.05
5029	NYSE	M	Thu, May 10, 2012	33.66	33.70	33.30	33.31
5028	NYSE	M	Wed, May 9, 2012	33.71	33.82	33.35	33.36
5027	NYSE	M	Tue, May 8, 2012	34.09	34.19	33.82	33.99
5026	NYSE	M	Mon, May 7, 2012	34.13	34.35	34.08	34.14
5025	NYSE	M	Fri, May 4, 2012	33.99	34.25	33.89	34.09
5024	NYSE	M	Thu, May 3, 2012	34.10	34.43	33.98	34.35
5023	NYSE	M	Wed, May 2, 2012	34.16	34.30	33.93	34.12
5022	NYSE	M	Tue, May 1, 2012	33.47	34.68	33.45	34.35
5021	NYSE	M	Mon, Apr 30, 2012	33.10	33.57	32.91	33.45
5020	NYSE	M	Fri, Apr 27, 2012	33.30	33.47	33.19	33.20
5019	NYSE	M	Thu, Apr 26, 2012	32.90	33.34	32.69	33.26
5018	NYSE	M	Wed, Apr 25, 2012	32.73	33.07	32.57	32.97
5017	NYSE	M	Tue, Apr 24, 2012	31.97	32.57	31.90	32.53
5016	NYSE	M	Mon, Apr 23, 2012	31.98	32.12	31.77	31.94
5015	NYSE	M	Fri, Apr 20, 2012	32.43	32.61	32.35	32.38
5014	NYSE	M	Thu, Apr 19, 2012	32.61	32.92	32.54	32.89
5013	NYSE	M	Wed, Apr 18, 2012	32.65	32.70	32.50	32.59
5012	NYSE	M	Tue, Apr 17, 2012	32.45	32.94	32.28	32.86
5011	NYSE	M	Mon, Apr 16, 2012	32.13	32.28	31.88	32.20
5010	NYSE	M	Fri, Apr 13, 2012	31.99	32.33	31.90	31.92
5009	NYSE	M	Thu, Apr 12, 2012	31.87	32.06	31.76	32.02
5008	NYSE	M	Wed, Apr 11, 2012	31.70	31.91	31.47	31.85
5007	NYSE	M	Tue, Apr 10, 2012	31.80	31.88	31.41	31.41
5006	NYSE	M	Mon, Apr 9, 2012	31.98	32.06	31.72	31.85
5005	NYSE	M	Thu, Apr 5, 2012	32.28	32.33	32.09	32.31
5004	NYSE	M	Wed, Apr 4, 2012	32.52	32.67	32.45	32.52
5003	NYSE	M	Tue, Apr 3, 2012	32.87	32.89	32.28	32.66
5002	NYSE	M	Mon, Apr 2, 2012	32.73	32.96	32.57	32.85
5001	NYSE	M	Fri, Mar 30, 2012	32.87	32.95	32.59	32.79
5000	NYSE	M	Thu, Mar 29, 2012	32.93	32.93	32.58	32.77
4999	NYSE	M	Wed, Mar 28, 2012	32.89	33.14	32.74	33.14
4998	NYSE	M	Tue, Mar 27, 2012	33.05	33.07	32.86	32.92
4997	NYSE	M	Mon, Mar 26, 2012	32.77	33.04	32.63	33.04
4996	NYSE	M	Fri, Mar 23, 2012	32.44	32.60	32.32	32.50
4995	NYSE	M	Thu, Mar 22, 2012	32.62	32.74	32.34	32.36
4994	NYSE	M	Wed, Mar 21, 2012	32.90	33.05	32.76	32.86
4993	NYSE	M	Tue, Mar 20, 2012	32.62	32.84	32.55	32.64
4992	NYSE	M	Mon, Mar 19, 2012	32.86	32.99	32.69	32.73
4991	NYSE	M	Fri, Mar 16, 2012	33.40	33.40	32.95	32.96
4990	NYSE	M	Thu, Mar 15, 2012	33.04	33.31	32.73	33.31
4989	NYSE	M	Wed, Mar 14, 2012	32.72	33.06	32.56	32.96
4988	NYSE	M	Tue, Mar 13, 2012	32.34	32.72	32.11	32.72
4987	NYSE	M	Mon, Mar 12, 2012	32.18	32.33	32.04	32.11
4986	NYSE	M	Fri, Mar 9, 2012	32.26	32.33	32.11	32.25
4985	NYSE	M	Thu, Mar 8, 2012	31.95	32.26	31.84	32.25
4984	NYSE	M	Wed, Mar 7, 2012	31.50	31.81	31.45	31.81
4983	NYSE	M	Tue, Mar 6, 2012	31.52	31.56	31.27	31.47
4982	NYSE	M	Mon, Mar 5, 2012	31.57	31.95	31.45	31.89
4981	NYSE	M	Fri, Mar 2, 2012	31.99	32.00	31.63	31.70
4980	NYSE	M	Thu, Mar 1, 2012	31.24	32.05	31.24	32.02
4979	NYSE	M	Wed, Feb 29, 2012	31.48	31.77	31.19	31.20
4978	NYSE	M	Tue, Feb 28, 2012	31.53	31.65	31.30	31.40
4977	NYSE	M	Mon, Feb 27, 2012	31.50	31.78	31.46	31.55
4976	NYSE	M	Fri, Feb 24, 2012	32.00	32.09	31.73	31.77
4975	NYSE	M	Thu, Feb 23, 2012	31.70	32.13	31.64	32.00
4974	NYSE	M	Wed, Feb 22, 2012	32.13	32.28	31.68	31.76
4973	NYSE	M	Tue, Feb 21, 2012	31.82	32.33	31.82	32.28
4972	NYSE	M	Fri, Feb 17, 2012	31.71	32.24	31.61	32.22
4971	NYSE	M	Thu, Feb 16, 2012	31.36	31.73	31.29	31.50
4970	NYSE	M	Wed, Feb 15, 2012	31.95	31.97	31.16	31.23
4969	NYSE	M	Tue, Feb 14, 2012	32.02	32.20	31.50	31.89
4968	NYSE	M	Mon, Feb 13, 2012	32.26	32.47	32.22	32.25
4967	NYSE	M	Fri, Feb 10, 2012	32.19	32.33	31.96	32.04
4966	NYSE	M	Thu, Feb 9, 2012	32.43	32.65	32.31	32.45
4965	NYSE	M	Wed, Feb 8, 2012	32.60	32.67	32.32	32.43
4964	NYSE	M	Tue, Feb 7, 2012	32.10	32.72	32.05	32.62
4963	NYSE	M	Mon, Feb 6, 2012	32.37	32.37	32.02	32.24
4962	NYSE	M	Fri, Feb 3, 2012	32.24	32.55	32.04	32.53
4961	NYSE	M	Thu, Feb 2, 2012	32.22	32.22	31.83	31.92
4960	NYSE	M	Wed, Feb 1, 2012	31.96	32.49	31.74	32.10
4959	NYSE	M	Tue, Jan 31, 2012	31.80	31.94	31.43	31.59
4958	NYSE	M	Mon, Jan 30, 2012	31.47	31.68	31.28	31.60
4957	NYSE	M	Fri, Jan 27, 2012	31.54	31.94	31.49	31.77
4956	NYSE	M	Thu, Jan 26, 2012	31.54	31.80	31.30	31.77
4955	NYSE	M	Wed, Jan 25, 2012	31.11	31.54	31.07	31.51
4954	NYSE	M	Tue, Jan 24, 2012	31.18	31.42	31.07	31.15
4953	NYSE	M	Mon, Jan 23, 2012	31.52	31.62	31.27	31.40
4952	NYSE	M	Fri, Jan 20, 2012	31.53	31.64	31.32	31.63
4951	NYSE	M	Thu, Jan 19, 2012	31.61	31.62	31.17	31.49
4950	NYSE	M	Wed, Jan 18, 2012	31.25	31.49	31.25	31.49
4949	NYSE	M	Tue, Jan 17, 2012	31.54	31.86	31.27	31.33
4948	NYSE	M	Fri, Jan 13, 2012	31.08	31.41	30.93	31.37
4947	NYSE	M	Thu, Jan 12, 2012	31.27	31.48	31.12	31.37
4946	NYSE	M	Wed, Jan 11, 2012	30.87	31.31	30.75	31.19
4945	NYSE	M	Tue, Jan 10, 2012	31.06	31.07	30.79	31.03
4944	NYSE	M	Mon, Jan 9, 2012	30.69	31.08	30.69	30.79
4943	NYSE	M	Fri, Jan 6, 2012	31.21	31.33	30.71	30.72
4942	NYSE	M	Thu, Jan 5, 2012	31.23	31.33	30.99	31.15
4941	NYSE	M	Wed, Jan 4, 2012	31.72	31.85	31.34	31.46
4940	NYSE	M	Tue, Jan 3, 2012	32.09	32.26	31.77	31.82
4939	NYSE	M	Fri, Dec 30, 2011	31.90	32.00	31.62	31.62
4938	NYSE	M	Thu, Dec 29, 2011	31.76	32.00	31.69	32.00
4937	NYSE	M	Wed, Dec 28, 2011	31.79	31.84	31.61	31.69
4936	NYSE	M	Tue, Dec 27, 2011	31.59	31.95	31.55	31.79
4935	NYSE	M	Fri, Dec 23, 2011	31.41	31.74	31.28	31.74
4934	NYSE	M	Thu, Dec 22, 2011	31.20	31.38	31.03	31.26
4933	NYSE	M	Wed, Dec 21, 2011	31.10	31.26	30.94	31.12
4932	NYSE	M	Tue, Dec 20, 2011	30.63	31.10	30.63	31.06
4931	NYSE	M	Mon, Dec 19, 2011	30.59	30.71	30.16	30.29
4930	NYSE	M	Fri, Dec 16, 2011	30.66	30.89	30.20	30.42
4929	NYSE	M	Thu, Dec 15, 2011	31.00	31.00	30.50	30.51
4928	NYSE	M	Wed, Dec 14, 2011	30.42	30.90	30.29	30.79
4927	NYSE	M	Tue, Dec 13, 2011	30.78	30.92	30.37	30.54
4926	NYSE	M	Mon, Dec 12, 2011	30.77	30.85	30.38	30.58
4925	NYSE	M	Fri, Dec 9, 2011	30.74	31.13	30.74	31.06
4924	NYSE	M	Thu, Dec 8, 2011	30.85	30.87	30.54	30.59
4923	NYSE	M	Wed, Dec 7, 2011	30.50	31.19	30.27	31.08
4922	NYSE	M	Tue, Dec 6, 2011	30.63	30.80	30.38	30.68
4921	NYSE	M	Mon, Dec 5, 2011	30.63	30.95	30.37	30.61
4920	NYSE	M	Fri, Dec 2, 2011	30.55	30.87	30.29	30.37
4919	NYSE	M	Thu, Dec 1, 2011	30.18	30.50	29.99	30.37
4918	NYSE	M	Wed, Nov 30, 2011	29.45	30.23	29.16	30.19
4917	NYSE	M	Tue, Nov 29, 2011	28.83	28.99	28.61	28.70
4916	NYSE	M	Mon, Nov 28, 2011	28.94	29.00	28.66	28.88
4915	NYSE	M	Fri, Nov 25, 2011	28.07	28.68	28.06	28.47
4914	NYSE	M	Wed, Nov 23, 2011	28.31	28.43	28.08	28.21
4913	NYSE	M	Tue, Nov 22, 2011	28.83	29.01	28.49	28.54
4912	NYSE	M	Mon, Nov 21, 2011	28.87	29.07	28.48	28.90
4911	NYSE	M	Fri, Nov 18, 2011	29.43	29.48	29.09	29.24
4910	NYSE	M	Thu, Nov 17, 2011	29.73	29.85	29.04	29.27
4909	NYSE	M	Wed, Nov 16, 2011	30.62	30.64	29.79	29.80
4908	NYSE	M	Tue, Nov 15, 2011	30.26	31.02	30.26	30.82
4907	NYSE	M	Mon, Nov 14, 2011	30.85	30.88	30.26	30.34
4906	NYSE	M	Fri, Nov 11, 2011	30.64	31.05	30.60	31.02
4905	NYSE	M	Thu, Nov 10, 2011	30.53	30.64	30.20	30.46
4904	NYSE	M	Wed, Nov 9, 2011	30.60	30.91	30.11	30.20
4903	NYSE	M	Tue, Nov 8, 2011	30.93	31.39	30.81	31.35
4902	NYSE	M	Mon, Nov 7, 2011	30.50	30.85	30.39	30.83
4901	NYSE	M	Fri, Nov 4, 2011	30.40	30.70	30.01	30.58
4900	NYSE	M	Thu, Nov 3, 2011	31.28	31.28	30.58	30.77
4899	NYSE	M	Wed, Nov 2, 2011	31.06	31.22	30.36	30.96
4898	NYSE	M	Tue, Nov 1, 2011	29.69	30.48	29.45	29.78
4897	NYSE	M	Mon, Oct 31, 2011	30.79	31.42	30.59	30.62
4896	NYSE	M	Fri, Oct 28, 2011	31.47	31.54	30.72	30.95
4895	NYSE	M	Thu, Oct 27, 2011	31.26	31.93	31.11	31.79
4894	NYSE	M	Wed, Oct 26, 2011	30.58	30.84	30.09	30.72
4893	NYSE	M	Tue, Oct 25, 2011	29.83	30.35	29.42	30.03
4892	NYSE	M	Mon, Oct 24, 2011	30.41	30.92	30.14	30.27
4891	NYSE	M	Fri, Oct 21, 2011	29.27	30.36	29.23	30.36
4890	NYSE	M	Thu, Oct 20, 2011	28.29	29.05	28.12	29.00
4889	NYSE	M	Wed, Oct 19, 2011	28.22	28.69	28.11	28.33
4888	NYSE	M	Tue, Oct 18, 2011	27.44	28.57	27.42	28.34
4887	NYSE	M	Mon, Oct 17, 2011	27.96	28.14	27.30	27.33
4886	NYSE	M	Fri, Oct 14, 2011	28.29	28.32	27.85	28.20
4885	NYSE	M	Thu, Oct 13, 2011	27.32	28.21	27.12	27.99
4884	NYSE	M	Wed, Oct 12, 2011	27.36	27.90	27.34	27.62
4883	NYSE	M	Tue, Oct 11, 2011	27.39	27.45	27.12	27.20
4882	NYSE	M	Mon, Oct 10, 2011	27.15	27.60	27.09	27.60
4881	NYSE	M	Fri, Oct 7, 2011	27.40	27.53	26.64	26.66
4880	NYSE	M	Thu, Oct 6, 2011	26.91	27.30	26.67	27.17
4879	NYSE	M	Wed, Oct 5, 2011	26.81	27.37	26.32	27.26
4878	NYSE	M	Tue, Oct 4, 2011	25.45	26.80	25.29	26.65
4877	NYSE	M	Mon, Oct 3, 2011	26.51	26.96	25.69	25.71
4876	NYSE	M	Fri, Sep 30, 2011	26.69	26.98	26.54	26.55
4875	NYSE	M	Thu, Sep 29, 2011	27.12	27.45	26.67	27.09
4874	NYSE	M	Wed, Sep 28, 2011	27.37	27.47	26.67	26.71
4873	NYSE	M	Tue, Sep 27, 2011	27.73	27.85	27.25	27.37
4872	NYSE	M	Mon, Sep 26, 2011	26.97	27.26	26.47	27.26
4871	NYSE	M	Fri, Sep 23, 2011	26.48	26.79	26.30	26.68
4870	NYSE	M	Thu, Sep 22, 2011	26.50	26.74	26.13	26.50
4869	NYSE	M	Wed, Sep 21, 2011	28.02	28.21	26.93	26.98
4868	NYSE	M	Tue, Sep 20, 2011	28.33	28.53	28.04	28.04
4867	NYSE	M	Mon, Sep 19, 2011	28.01	28.36	27.87	28.19
4866	NYSE	M	Fri, Sep 16, 2011	28.64	28.90	28.06	28.57
4865	NYSE	M	Thu, Sep 15, 2011	28.56	28.71	28.17	28.68
4864	NYSE	M	Wed, Sep 14, 2011	28.50	28.72	27.99	28.23
4863	NYSE	M	Tue, Sep 13, 2011	28.51	28.57	28.02	28.20
4862	NYSE	M	Mon, Sep 12, 2011	28.16	28.47	27.85	28.38
4861	NYSE	M	Fri, Sep 9, 2011	29.11	29.12	28.32	28.57
4860	NYSE	M	Thu, Sep 8, 2011	29.44	29.80	29.35	29.41
4859	NYSE	M	Wed, Sep 7, 2011	29.25	29.83	29.16	29.83
4858	NYSE	M	Tue, Sep 6, 2011	28.15	28.85	28.03	28.78
4857	NYSE	M	Fri, Sep 2, 2011	28.72	29.15	28.71	28.99
4856	NYSE	M	Thu, Sep 1, 2011	29.78	29.93	29.26	29.26
4855	NYSE	M	Wed, Aug 31, 2011	29.70	29.84	29.39	29.72
4854	NYSE	M	Tue, Aug 30, 2011	29.62	29.69	29.15	29.52
4853	NYSE	M	Mon, Aug 29, 2011	29.32	29.74	29.15	29.74
4852	NYSE	M	Fri, Aug 26, 2011	28.63	29.30	28.55	29.06
4851	NYSE	M	Thu, Aug 25, 2011	28.99	29.03	28.30	28.69
4850	NYSE	M	Wed, Aug 24, 2011	27.91	28.80	27.87	28.77
4849	NYSE	M	Tue, Aug 23, 2011	27.63	28.03	27.32	27.98
4848	NYSE	M	Mon, Aug 22, 2011	27.94	28.00	27.31	27.60
4847	NYSE	M	Fri, Aug 19, 2011	27.19	28.01	27.12	27.30
4846	NYSE	M	Thu, Aug 18, 2011	27.81	28.16	27.30	27.53
4845	NYSE	M	Wed, Aug 17, 2011	28.51	28.63	28.23	28.43
4844	NYSE	M	Tue, Aug 16, 2011	28.33	28.54	28.01	28.32
4843	NYSE	M	Mon, Aug 15, 2011	28.28	28.62	28.19	28.45
4842	NYSE	M	Fri, Aug 12, 2011	28.64	28.82	27.93	28.02
4841	NYSE	M	Thu, Aug 11, 2011	26.95	28.77	26.84	28.40
4840	NYSE	M	Wed, Aug 10, 2011	27.84	28.21	26.77	26.83
4839	NYSE	M	Tue, Aug 9, 2011	26.51	28.45	26.17	28.34
4838	NYSE	M	Mon, Aug 8, 2011	27.80	28.56	25.89	25.92
4837	NYSE	M	Fri, Aug 5, 2011	29.04	29.04	27.49	28.27
4836	NYSE	M	Thu, Aug 4, 2011	29.06	29.45	28.58	28.62
4835	NYSE	M	Wed, Aug 3, 2011	28.58	29.66	28.58	29.45
4834	NYSE	M	Tue, Aug 2, 2011	28.79	29.11	28.49	28.49
4833	NYSE	M	Mon, Aug 1, 2011	29.74	29.78	28.92	28.99
4832	NYSE	M	Fri, Jul 29, 2011	29.09	29.74	28.93	29.49
4831	NYSE	M	Thu, Jul 28, 2011	29.60	29.76	29.26	29.30
4830	NYSE	M	Wed, Jul 27, 2011	29.55	30.41	29.51	29.56
4829	NYSE	M	Tue, Jul 26, 2011	29.56	29.76	29.40	29.59
4828	NYSE	M	Mon, Jul 25, 2011	29.56	29.67	29.38	29.54
4827	NYSE	M	Fri, Jul 22, 2011	30.06	30.10	29.77	29.79
4826	NYSE	M	Thu, Jul 21, 2011	29.85	30.25	29.74	30.09
4825	NYSE	M	Wed, Jul 20, 2011	29.57	29.77	29.47	29.56
4824	NYSE	M	Tue, Jul 19, 2011	29.54	29.58	29.10	29.55
4823	NYSE	M	Mon, Jul 18, 2011	29.83	29.86	29.33	29.47
4822	NYSE	M	Fri, Jul 15, 2011	30.23	30.30	29.70	29.87
4821	NYSE	M	Thu, Jul 14, 2011	30.79	30.82	30.19	30.19
4820	NYSE	M	Wed, Jul 13, 2011	30.52	31.04	30.52	30.74
4819	NYSE	M	Tue, Jul 12, 2011	30.37	30.80	30.37	30.54
4818	NYSE	M	Mon, Jul 11, 2011	30.85	30.97	30.46	30.49
4817	NYSE	M	Fri, Jul 8, 2011	31.27	31.35	30.95	31.25
4816	NYSE	M	Thu, Jul 7, 2011	31.51	31.53	31.35	31.46
4815	NYSE	M	Wed, Jul 6, 2011	31.39	31.47	31.23	31.32
4814	NYSE	M	Tue, Jul 5, 2011	31.41	31.57	31.20	31.48
4813	NYSE	M	Fri, Jul 1, 2011	31.12	31.57	31.06	31.54
4812	NYSE	M	Thu, Jun 30, 2011	30.98	31.40	30.91	31.19
4811	NYSE	M	Wed, Jun 29, 2011	30.59	30.99	30.59	30.95
4810	NYSE	M	Tue, Jun 28, 2011	30.05	30.45	30.04	30.43
4809	NYSE	M	Mon, Jun 27, 2011	29.89	30.15	29.89	29.94
4808	NYSE	M	Fri, Jun 24, 2011	30.03	30.15	29.83	29.92
4807	NYSE	M	Thu, Jun 23, 2011	29.80	30.10	29.60	30.07
4806	NYSE	M	Wed, Jun 22, 2011	30.44	30.57	30.17	30.17
4805	NYSE	M	Tue, Jun 21, 2011	30.00	30.67	29.99	30.50
4804	NYSE	M	Mon, Jun 20, 2011	29.65	29.96	29.54	29.85
4803	NYSE	M	Fri, Jun 17, 2011	29.85	29.98	29.61	29.79
4802	NYSE	M	Thu, Jun 16, 2011	29.66	29.94	29.54	29.63
4801	NYSE	M	Wed, Jun 15, 2011	29.89	30.06	29.63	29.63
4800	NYSE	M	Tue, Jun 14, 2011	30.12	30.31	30.00	30.09
4799	NYSE	M	Mon, Jun 13, 2011	29.66	29.98	29.60	29.90
4798	NYSE	M	Fri, Jun 10, 2011	29.81	29.88	29.44	29.61
4797	NYSE	M	Thu, Jun 9, 2011	30.02	30.19	29.80	29.94
4796	NYSE	M	Wed, Jun 8, 2011	30.38	30.42	29.88	29.91
4795	NYSE	M	Tue, Jun 7, 2011	30.13	30.67	30.06	30.37
4794	NYSE	M	Mon, Jun 6, 2011	30.26	30.52	30.03	30.07
4793	NYSE	M	Fri, Jun 3, 2011	29.82	30.37	29.80	30.27
4792	NYSE	M	Thu, Jun 2, 2011	30.28	30.50	29.92	30.23
4791	NYSE	M	Wed, Jun 1, 2011	30.69	30.85	30.24	30.27
4790	NYSE	M	Tue, May 31, 2011	30.99	31.07	30.52	30.67
4789	NYSE	M	Fri, May 27, 2011	30.75	30.89	30.60	30.76
4788	NYSE	M	Thu, May 26, 2011	30.23	30.79	30.22	30.72
4787	NYSE	M	Wed, May 25, 2011	29.72	30.45	29.68	30.35
4786	NYSE	M	Tue, May 24, 2011	30.08	30.11	29.76	29.91
4785	NYSE	M	Mon, May 23, 2011	30.06	30.16	29.89	29.95
4784	NYSE	M	Fri, May 20, 2011	30.48	30.64	30.39	30.43
4783	NYSE	M	Thu, May 19, 2011	30.48	30.57	30.24	30.50
4782	NYSE	M	Wed, May 18, 2011	30.06	30.34	29.91	30.31
4781	NYSE	M	Tue, May 17, 2011	30.00	30.33	29.85	30.00
4780	NYSE	M	Mon, May 16, 2011	29.72	30.23	29.63	30.10
4779	NYSE	M	Fri, May 13, 2011	30.11	30.13	29.68	29.74
4778	NYSE	M	Thu, May 12, 2011	29.88	30.15	29.63	30.12
4777	NYSE	M	Wed, May 11, 2011	29.83	30.09	29.70	29.96
4776	NYSE	M	Tue, May 10, 2011	29.83	29.99	29.62	29.95
4775	NYSE	M	Mon, May 9, 2011	29.74	29.81	29.51	29.71
4774	NYSE	M	Fri, May 6, 2011	30.14	30.25	29.70	29.74
4773	NYSE	M	Thu, May 5, 2011	30.28	30.33	29.66	29.73
4772	NYSE	M	Wed, May 4, 2011	30.79	31.10	30.18	30.37
4771	NYSE	M	Tue, May 3, 2011	30.48	30.80	30.46	30.77
4770	NYSE	M	Mon, May 2, 2011	30.37	30.79	30.33	30.60
4769	NYSE	M	Fri, Apr 29, 2011	30.38	30.38	30.17	30.28
4768	NYSE	M	Thu, Apr 28, 2011	29.98	30.49	29.93	30.39
4767	NYSE	M	Wed, Apr 27, 2011	29.81	30.00	29.36	29.96
4766	NYSE	M	Tue, Apr 26, 2011	29.76	29.86	29.58	29.66
4765	NYSE	M	Mon, Apr 25, 2011	29.75	29.87	29.59	29.61
4764	NYSE	M	Thu, Apr 21, 2011	29.58	29.92	29.38	29.78
4763	NYSE	M	Wed, Apr 20, 2011	29.55	29.55	29.24	29.40
4762	NYSE	M	Tue, Apr 19, 2011	29.06	29.10	28.71	28.83
4761	NYSE	M	Mon, Apr 18, 2011	29.18	29.25	28.85	29.05
4760	NYSE	M	Fri, Apr 15, 2011	29.46	29.56	29.09	29.52
4759	NYSE	M	Thu, Apr 14, 2011	29.29	29.65	29.15	29.34
4758	NYSE	M	Wed, Apr 13, 2011	29.36	29.51	29.24	29.42
4757	NYSE	M	Tue, Apr 12, 2011	29.66	29.72	29.25	29.29
4756	NYSE	M	Mon, Apr 11, 2011	30.09	30.12	29.77	29.85
4755	NYSE	M	Fri, Apr 8, 2011	30.30	30.34	29.89	30.07
4754	NYSE	M	Thu, Apr 7, 2011	29.66	30.31	29.63	30.24
4753	NYSE	M	Wed, Apr 6, 2011	29.86	29.86	29.57	29.76
4752	NYSE	M	Tue, Apr 5, 2011	30.17	30.19	29.77	29.86
4751	NYSE	M	Mon, Apr 4, 2011	30.00	30.34	29.97	30.17
4750	NYSE	M	Fri, Apr 1, 2011	29.83	30.15	29.83	30.00
4749	NYSE	M	Thu, Mar 31, 2011	29.90	29.94	29.67	29.81
4748	NYSE	M	Wed, Mar 30, 2011	29.99	30.03	29.67	29.84
4747	NYSE	M	Tue, Mar 29, 2011	29.76	29.92	29.58	29.92
4746	NYSE	M	Mon, Mar 28, 2011	29.92	30.07	29.73	29.82
4745	NYSE	M	Fri, Mar 25, 2011	29.54	29.90	29.46	29.80
4744	NYSE	M	Thu, Mar 24, 2011	29.33	29.53	29.24	29.49
4743	NYSE	M	Wed, Mar 23, 2011	29.02	29.37	28.82	29.27
4742	NYSE	M	Tue, Mar 22, 2011	29.49	29.56	29.05	29.05
4741	NYSE	M	Mon, Mar 21, 2011	29.42	29.58	29.37	29.44
4740	NYSE	M	Fri, Mar 18, 2011	29.49	29.58	29.12	29.19
4739	NYSE	M	Thu, Mar 17, 2011	29.68	29.68	29.05	29.17
4738	NYSE	M	Wed, Mar 16, 2011	29.87	29.94	28.89	29.19
4737	NYSE	M	Tue, Mar 15, 2011	29.52	30.24	29.52	29.92
4736	NYSE	M	Mon, Mar 14, 2011	29.58	30.80	29.54	30.23
4735	NYSE	M	Fri, Mar 11, 2011	29.29	30.43	29.17	30.27
4734	NYSE	M	Thu, Mar 10, 2011	29.58	29.59	29.19	29.20
4733	NYSE	M	Wed, Mar 9, 2011	30.03	30.05	29.66	29.75
4732	NYSE	M	Tue, Mar 8, 2011	30.04	30.24	29.90	30.10
4731	NYSE	M	Mon, Mar 7, 2011	30.19	30.50	29.77	29.94
4730	NYSE	M	Fri, Mar 4, 2011	30.25	30.56	29.92	30.24
4729	NYSE	M	Thu, Mar 3, 2011	29.70	30.45	29.66	30.33
4728	NYSE	M	Wed, Mar 2, 2011	29.57	30.37	29.56	30.04
4727	NYSE	M	Tue, Mar 1, 2011	30.34	30.60	30.18	30.25
4726	NYSE	M	Mon, Feb 28, 2011	30.10	30.62	30.04	30.44
4725	NYSE	M	Fri, Feb 25, 2011	30.03	30.24	29.91	30.20
4724	NYSE	M	Thu, Feb 24, 2011	29.72	30.00	29.65	29.98
4723	NYSE	M	Wed, Feb 23, 2011	30.18	30.25	29.63	29.75
4722	NYSE	M	Tue, Feb 22, 2011	29.84	30.51	29.84	30.20
4721	NYSE	M	Fri, Feb 18, 2011	30.57	30.83	30.36	30.78
4720	NYSE	M	Thu, Feb 17, 2011	30.24	30.95	30.15	30.75
4719	NYSE	M	Wed, Feb 16, 2011	30.59	31.08	30.19	30.27
4718	NYSE	M	Tue, Feb 15, 2011	29.75	30.83	29.50	30.23
4717	NYSE	M	Mon, Feb 14, 2011	28.72	28.95	28.66	28.87
4716	NYSE	M	Fri, Feb 11, 2011	28.42	28.87	28.36	28.80
4715	NYSE	M	Thu, Feb 10, 2011	28.70	28.74	28.43	28.49
4714	NYSE	M	Wed, Feb 9, 2011	28.48	28.90	28.39	28.80
4713	NYSE	M	Tue, Feb 8, 2011	28.49	28.60	28.38	28.58
4712	NYSE	M	Mon, Feb 7, 2011	28.50	28.56	28.35	28.43
4711	NYSE	M	Fri, Feb 4, 2011	28.35	28.87	28.14	28.39
4710	NYSE	M	Thu, Feb 3, 2011	28.20	28.36	28.06	28.27
4709	NYSE	M	Wed, Feb 2, 2011	28.13	28.40	28.07	28.19
4708	NYSE	M	Tue, Feb 1, 2011	28.12	28.46	27.87	28.35
4707	NYSE	M	Mon, Jan 31, 2011	27.81	28.01	27.72	27.88
4706	NYSE	M	Fri, Jan 28, 2011	28.38	28.69	27.76	27.78
4705	NYSE	M	Thu, Jan 27, 2011	27.86	28.44	27.85	28.42
4704	NYSE	M	Wed, Jan 26, 2011	27.96	28.01	27.76	27.86
4703	NYSE	M	Tue, Jan 25, 2011	27.61	28.09	27.59	28.00
4702	NYSE	M	Mon, Jan 24, 2011	27.53	27.73	27.41	27.66
4701	NYSE	M	Fri, Jan 21, 2011	27.44	27.60	27.21	27.60
4700	NYSE	M	Thu, Jan 20, 2011	27.33	27.49	27.15	27.32
4699	NYSE	M	Wed, Jan 19, 2011	27.74	27.76	27.28	27.32
4698	NYSE	M	Tue, Jan 18, 2011	27.73	27.91	27.59	27.82
4697	NYSE	M	Fri, Jan 14, 2011	27.35	27.71	27.26	27.71
4696	NYSE	M	Thu, Jan 13, 2011	27.49	27.49	27.25	27.40
4695	NYSE	M	Wed, Jan 12, 2011	27.27	27.52	27.20	27.49
4694	NYSE	M	Tue, Jan 11, 2011	26.85	27.08	26.77	27.07
4693	NYSE	M	Mon, Jan 10, 2011	26.95	26.97	26.72	26.82
4692	NYSE	M	Fri, Jan 7, 2011	27.30	27.38	26.92	27.07
4691	NYSE	M	Thu, Jan 6, 2011	27.60	27.66	27.04	27.28
4690	NYSE	M	Wed, Jan 5, 2011	27.53	27.82	27.46	27.70
4689	NYSE	M	Tue, Jan 4, 2011	27.51	27.75	27.32	27.73
4688	NYSE	M	Mon, Jan 3, 2011	27.51	27.61	27.36	27.46
4687	NYSE	M	Fri, Dec 31, 2010	27.33	27.46	27.21	27.34
4686	NYSE	M	Thu, Dec 30, 2010	27.50	27.50	27.29	27.38
4685	NYSE	M	Wed, Dec 29, 2010	27.43	27.49	27.28	27.48
4684	NYSE	M	Tue, Dec 28, 2010	27.36	27.44	27.21	27.43
4683	NYSE	M	Mon, Dec 27, 2010	27.19	27.40	27.16	27.37
4682	NYSE	M	Thu, Dec 23, 2010	27.28	27.35	27.22	27.30
4681	NYSE	M	Wed, Dec 22, 2010	27.19	27.34	27.16	27.31
4680	NYSE	M	Tue, Dec 21, 2010	27.22	27.28	27.05	27.13
4679	NYSE	M	Mon, Dec 20, 2010	27.05	27.30	27.04	27.18
4678	NYSE	M	Fri, Dec 17, 2010	26.74	27.19	26.74	27.09
4677	NYSE	M	Thu, Dec 16, 2010	26.96	27.06	26.72	26.87
4676	NYSE	M	Wed, Dec 15, 2010	26.77	27.28	26.74	26.89
4675	NYSE	M	Tue, Dec 14, 2010	26.80	27.15	26.80	26.95
4674	NYSE	M	Mon, Dec 13, 2010	26.99	27.01	26.74	26.74
4673	NYSE	M	Fri, Dec 10, 2010	26.90	27.00	26.73	26.91
4672	NYSE	M	Thu, Dec 9, 2010	26.70	26.96	26.60	26.83
4671	NYSE	M	Wed, Dec 8, 2010	26.54	26.67	26.44	26.60
4670	NYSE	M	Tue, Dec 7, 2010	26.50	26.75	26.45	26.51
4669	NYSE	M	Mon, Dec 6, 2010	25.97	26.34	25.89	26.24
4668	NYSE	M	Fri, Dec 3, 2010	26.25	26.39	25.98	26.09
4667	NYSE	M	Thu, Dec 2, 2010	25.75	26.42	25.71	26.39
4666	NYSE	M	Wed, Dec 1, 2010	25.40	25.77	25.39	25.77
4665	NYSE	M	Tue, Nov 30, 2010	24.77	25.26	24.77	25.08
4664	NYSE	M	Mon, Nov 29, 2010	24.83	25.13	24.71	25.07
4663	NYSE	M	Fri, Nov 26, 2010	24.91	25.12	24.87	25.07
4662	NYSE	M	Wed, Nov 24, 2010	24.97	25.19	24.92	25.14
4661	NYSE	M	Tue, Nov 23, 2010	24.88	24.98	24.72	24.77
4660	NYSE	M	Mon, Nov 22, 2010	25.05	25.19	24.99	25.12
4659	NYSE	M	Fri, Nov 19, 2010	25.01	25.27	24.93	25.21
4658	NYSE	M	Thu, Nov 18, 2010	25.11	25.38	25.09	25.15
4657	NYSE	M	Wed, Nov 17, 2010	24.95	25.08	24.71	24.89
4656	NYSE	M	Tue, Nov 16, 2010	25.31	25.39	24.90	24.97
4655	NYSE	M	Mon, Nov 15, 2010	25.48	25.80	25.42	25.46
4654	NYSE	M	Fri, Nov 12, 2010	25.06	25.50	25.03	25.42
4653	NYSE	M	Thu, Nov 11, 2010	25.08	25.24	25.03	25.24
4652	NYSE	M	Wed, Nov 10, 2010	25.12	25.32	25.01	25.25
4651	NYSE	M	Tue, Nov 9, 2010	26.16	26.49	25.06	25.15
4650	NYSE	M	Mon, Nov 8, 2010	25.86	26.01	25.55	25.98
4649	NYSE	M	Fri, Nov 5, 2010	26.00	26.34	25.80	25.97
4648	NYSE	M	Thu, Nov 4, 2010	25.52	26.04	25.40	26.02
4647	NYSE	M	Wed, Nov 3, 2010	25.22	25.45	25.17	25.38
4646	NYSE	M	Tue, Nov 2, 2010	25.26	25.36	25.18	25.24
4645	NYSE	M	Mon, Nov 1, 2010	25.09	25.40	24.98	25.15
4644	NYSE	M	Fri, Oct 29, 2010	25.14	25.20	24.97	24.98
4643	NYSE	M	Thu, Oct 28, 2010	25.32	25.44	24.91	25.25
4642	NYSE	M	Wed, Oct 27, 2010	24.76	25.31	24.73	25.30
4641	NYSE	M	Tue, Oct 26, 2010	25.01	25.21	24.88	24.92
4640	NYSE	M	Mon, Oct 25, 2010	25.29	25.37	25.03	25.12
4639	NYSE	M	Fri, Oct 22, 2010	25.14	25.29	25.03	25.19
4638	NYSE	M	Thu, Oct 21, 2010	24.83	25.19	24.69	25.15
4637	NYSE	M	Wed, Oct 20, 2010	24.44	24.80	24.34	24.76
4636	NYSE	M	Tue, Oct 19, 2010	24.09	24.54	24.06	24.39
4635	NYSE	M	Mon, Oct 18, 2010	23.95	24.36	23.94	24.35
4634	NYSE	M	Fri, Oct 15, 2010	24.18	24.24	23.84	23.92
4633	NYSE	M	Thu, Oct 14, 2010	24.01	24.17	23.88	24.00
4632	NYSE	M	Wed, Oct 13, 2010	24.00	24.18	23.84	24.09
4631	NYSE	M	Tue, Oct 12, 2010	23.76	23.98	23.59	23.95
4630	NYSE	M	Mon, Oct 11, 2010	23.77	24.00	23.70	23.87
4629	NYSE	M	Fri, Oct 8, 2010	23.50	23.80	23.40	23.72
4628	NYSE	M	Thu, Oct 7, 2010	23.87	23.88	23.49	23.53
4627	NYSE	M	Wed, Oct 6, 2010	23.75	23.82	23.64	23.77
4626	NYSE	M	Tue, Oct 5, 2010	23.84	24.07	23.50	24.01
4625	NYSE	M	Mon, Oct 4, 2010	23.83	23.88	23.57	23.65
4624	NYSE	M	Fri, Oct 1, 2010	24.35	24.35	23.80	23.92
4623	NYSE	M	Thu, Sep 30, 2010	24.27	24.72	24.11	24.12
4622	NYSE	M	Wed, Sep 29, 2010	24.18	24.34	24.01	24.23
4621	NYSE	M	Tue, Sep 28, 2010	24.15	24.38	23.95	24.33
4620	NYSE	M	Mon, Sep 27, 2010	24.15	24.34	23.96	24.16
4619	NYSE	M	Fri, Sep 24, 2010	23.74	24.34	23.72	24.34
4618	NYSE	M	Thu, Sep 23, 2010	23.65	23.84	23.48	23.48
4617	NYSE	M	Wed, Sep 22, 2010	24.30	24.34	23.81	23.89
4616	NYSE	M	Tue, Sep 21, 2010	24.46	24.54	24.25	24.33
4615	NYSE	M	Mon, Sep 20, 2010	24.29	24.51	24.23	24.48
4614	NYSE	M	Fri, Sep 17, 2010	24.13	24.47	24.13	24.27
4613	NYSE	M	Thu, Sep 16, 2010	24.12	24.12	23.92	24.04
4612	NYSE	M	Wed, Sep 15, 2010	23.92	24.24	23.83	24.22
4611	NYSE	M	Tue, Sep 14, 2010	24.05	24.13	23.87	24.04
4610	NYSE	M	Mon, Sep 13, 2010	24.43	24.50	23.99	24.15
4609	NYSE	M	Fri, Sep 10, 2010	24.31	24.34	24.09	24.12
4608	NYSE	M	Thu, Sep 9, 2010	24.42	24.48	24.09	24.24
4607	NYSE	M	Wed, Sep 8, 2010	24.11	24.28	24.07	24.16
4606	NYSE	M	Tue, Sep 7, 2010	24.35	24.45	24.01	24.05
4605	NYSE	M	Fri, Sep 3, 2010	24.53	24.61	24.36	24.58
4604	NYSE	M	Thu, Sep 2, 2010	24.36	24.37	24.15	24.30
4603	NYSE	M	Wed, Sep 1, 2010	23.99	24.34	23.90	24.33
4602	NYSE	M	Tue, Aug 31, 2010	23.61	23.86	23.49	23.72
4601	NYSE	M	Mon, Aug 30, 2010	23.83	23.89	23.64	23.67
4600	NYSE	M	Fri, Aug 27, 2010	23.50	23.97	23.33	23.96
4599	NYSE	M	Thu, Aug 26, 2010	23.42	23.53	23.32	23.35
4598	NYSE	M	Wed, Aug 25, 2010	23.10	23.44	23.08	23.38
4597	NYSE	M	Tue, Aug 24, 2010	23.18	23.41	23.08	23.27
4596	NYSE	M	Mon, Aug 23, 2010	23.29	23.64	23.15	23.45
4595	NYSE	M	Fri, Aug 20, 2010	23.01	23.17	22.85	23.14
4594	NYSE	M	Thu, Aug 19, 2010	23.79	23.79	23.20	23.21
4593	NYSE	M	Wed, Aug 18, 2010	23.75	24.12	23.43	23.91
4592	NYSE	M	Tue, Aug 17, 2010	23.49	23.89	23.49	23.80
4591	NYSE	M	Mon, Aug 16, 2010	23.39	23.47	23.17	23.31
4590	NYSE	M	Fri, Aug 13, 2010	23.57	23.68	23.46	23.49
4589	NYSE	M	Thu, Aug 12, 2010	23.35	23.66	23.17	23.62
4588	NYSE	M	Wed, Aug 11, 2010	23.79	23.79	23.56	23.60
4587	NYSE	M	Tue, Aug 10, 2010	23.85	24.17	23.75	24.10
4586	NYSE	M	Mon, Aug 9, 2010	24.03	24.14	23.82	24.09
4585	NYSE	M	Fri, Aug 6, 2010	23.88	24.12	23.65	23.99
4584	NYSE	M	Thu, Aug 5, 2010	23.81	24.20	23.73	24.15
4583	NYSE	M	Wed, Aug 4, 2010	23.85	24.05	23.73	23.96
4582	NYSE	M	Tue, Aug 3, 2010	23.88	24.02	23.59	23.93
4581	NYSE	M	Mon, Aug 2, 2010	23.87	23.97	23.69	23.88
4580	NYSE	M	Fri, Jul 30, 2010	22.94	23.62	22.90	23.52
4579	NYSE	M	Thu, Jul 29, 2010	23.42	23.50	22.96	23.20
4578	NYSE	M	Wed, Jul 28, 2010	23.43	23.49	23.20	23.26
4577	NYSE	M	Tue, Jul 27, 2010	23.70	23.73	23.34	23.53
4576	NYSE	M	Mon, Jul 26, 2010	22.98	23.56	22.85	23.56
4575	NYSE	M	Fri, Jul 23, 2010	23.01	23.25	22.93	23.22
4574	NYSE	M	Thu, Jul 22, 2010	22.66	23.09	22.57	23.09
4573	NYSE	M	Wed, Jul 21, 2010	23.06	23.06	22.33	22.42
4572	NYSE	M	Tue, Jul 20, 2010	22.26	22.82	22.21	22.81
4571	NYSE	M	Mon, Jul 19, 2010	22.55	22.60	22.30	22.56
4570	NYSE	M	Fri, Jul 16, 2010	22.84	23.01	22.43	22.47
4569	NYSE	M	Thu, Jul 15, 2010	23.06	23.09	22.72	23.03
4568	NYSE	M	Wed, Jul 14, 2010	23.14	23.17	22.95	23.06
4567	NYSE	M	Tue, Jul 13, 2010	22.86	23.34	22.83	23.26
4566	NYSE	M	Mon, Jul 12, 2010	23.02	23.02	22.41	22.64
4565	NYSE	M	Fri, Jul 9, 2010	22.77	23.13	22.68	23.11
4564	NYSE	M	Thu, Jul 8, 2010	23.04	23.04	22.53	22.78
4563	NYSE	M	Wed, Jul 7, 2010	22.39	22.91	22.15	22.87
4562	NYSE	M	Tue, Jul 6, 2010	22.56	22.73	22.17	22.36
4561	NYSE	M	Fri, Jul 2, 2010	22.47	22.61	22.21	22.38
4560	NYSE	M	Thu, Jul 1, 2010	22.48	22.62	22.13	22.43
4559	NYSE	M	Wed, Jun 30, 2010	22.79	22.99	22.51	22.55
4558	NYSE	M	Tue, Jun 29, 2010	22.82	23.14	22.72	22.87
4557	NYSE	M	Mon, Jun 28, 2010	23.19	25.32	23.10	23.24
4556	NYSE	M	Fri, Jun 25, 2010	23.02	23.25	22.72	23.25
4555	NYSE	M	Thu, Jun 24, 2010	22.98	23.10	22.81	22.91
4554	NYSE	M	Wed, Jun 23, 2010	22.99	23.45	22.85	23.03
4553	NYSE	M	Tue, Jun 22, 2010	23.14	23.24	22.87	22.95
4552	NYSE	M	Mon, Jun 21, 2010	23.32	23.51	22.99	23.09
4551	NYSE	M	Fri, Jun 18, 2010	23.21	23.38	22.96	23.14
4550	NYSE	M	Thu, Jun 17, 2010	23.16	23.25	22.96	23.20
4549	NYSE	M	Wed, Jun 16, 2010	22.81	23.16	22.76	23.15
4548	NYSE	M	Tue, Jun 15, 2010	22.84	23.10	22.63	23.10
4547	NYSE	M	Mon, Jun 14, 2010	23.41	23.89	22.75	22.85
4546	NYSE	M	Fri, Jun 11, 2010	21.54	22.14	21.45	22.08
4545	NYSE	M	Thu, Jun 10, 2010	21.28	21.71	21.19	21.71
4544	NYSE	M	Wed, Jun 9, 2010	21.01	21.34	20.93	21.05
4543	NYSE	M	Tue, Jun 8, 2010	20.66	20.94	20.21	20.89
4542	NYSE	M	Mon, Jun 7, 2010	21.61	21.61	20.56	20.57
4541	NYSE	M	Fri, Jun 4, 2010	21.38	21.66	20.90	20.99
4540	NYSE	M	Thu, Jun 3, 2010	21.69	21.88	21.60	21.86
4539	NYSE	M	Wed, Jun 2, 2010	21.41	21.73	21.27	21.73
4538	NYSE	M	Tue, Jun 1, 2010	21.65	21.72	21.26	21.28
4537	NYSE	M	Fri, May 28, 2010	21.84	22.03	21.60	21.81
4536	NYSE	M	Thu, May 27, 2010	21.44	21.86	21.33	21.83
4535	NYSE	M	Wed, May 26, 2010	21.43	21.51	21.11	21.19
4534	NYSE	M	Tue, May 25, 2010	20.97	21.34	20.79	21.32
4533	NYSE	M	Mon, May 24, 2010	21.72	21.75	21.33	21.34
4532	NYSE	M	Fri, May 21, 2010	21.16	21.73	21.01	21.72
4531	NYSE	M	Thu, May 20, 2010	21.83	22.09	21.41	21.41
4530	NYSE	M	Wed, May 19, 2010	22.42	22.61	21.85	22.25
4529	NYSE	M	Tue, May 18, 2010	23.09	23.27	22.42	22.48
4528	NYSE	M	Mon, May 17, 2010	22.84	23.06	22.65	22.92
4527	NYSE	M	Fri, May 14, 2010	22.97	23.11	22.63	22.79
4526	NYSE	M	Thu, May 13, 2010	23.40	23.45	23.13	23.13
4525	NYSE	M	Wed, May 12, 2010	23.21	23.53	23.04	23.48
4524	NYSE	M	Tue, May 11, 2010	22.81	23.51	22.62	23.17
4523	NYSE	M	Mon, May 10, 2010	22.96	23.28	22.74	23.01
4522	NYSE	M	Fri, May 7, 2010	22.52	22.74	22.05	22.29
4521	NYSE	M	Thu, May 6, 2010	23.39	23.61	21.64	22.53
4520	NYSE	M	Wed, May 5, 2010	23.83	24.05	23.41	23.49
4519	NYSE	M	Tue, May 4, 2010	24.23	24.50	23.86	23.97
4518	NYSE	M	Mon, May 3, 2010	24.37	24.59	24.19	24.57
4517	NYSE	M	Fri, Apr 30, 2010	24.87	24.87	24.15	24.22
4516	NYSE	M	Thu, Apr 29, 2010	24.20	24.89	24.16	24.79
4515	NYSE	M	Wed, Apr 28, 2010	24.28	24.40	23.99	24.07
4514	NYSE	M	Tue, Apr 27, 2010	24.59	25.05	24.06	24.09
4513	NYSE	M	Mon, Apr 26, 2010	24.66	24.92	24.54	24.73
4512	NYSE	M	Fri, Apr 23, 2010	24.77	24.78	24.61	24.72
4511	NYSE	M	Thu, Apr 22, 2010	24.63	24.85	24.45	24.79
4510	NYSE	M	Wed, Apr 21, 2010	24.90	24.91	24.57	24.78
4509	NYSE	M	Tue, Apr 20, 2010	24.89	25.00	24.69	24.92
4508	NYSE	M	Mon, Apr 19, 2010	24.53	24.75	24.34	24.75
4507	NYSE	M	Fri, Apr 16, 2010	25.25	25.37	24.66	24.66
4506	NYSE	M	Thu, Apr 15, 2010	25.09	25.47	24.97	25.35
4505	NYSE	M	Wed, Apr 14, 2010	24.68	25.07	24.63	25.05
4504	NYSE	M	Tue, Apr 13, 2010	24.43	24.72	24.42	24.67
4503	NYSE	M	Mon, Apr 12, 2010	24.28	24.56	24.18	24.53
4502	NYSE	M	Fri, Apr 9, 2010	24.23	24.36	24.13	24.34
4501	NYSE	M	Thu, Apr 8, 2010	24.10	24.34	24.10	24.21
4500	NYSE	M	Wed, Apr 7, 2010	24.32	24.44	24.14	24.18
4499	NYSE	M	Tue, Apr 6, 2010	24.38	24.53	24.30	24.53
4498	NYSE	M	Mon, Apr 5, 2010	24.46	24.49	24.36	24.46
4497	NYSE	M	Thu, Apr 1, 2010	24.53	24.64	24.32	24.43
4496	NYSE	M	Wed, Mar 31, 2010	24.43	24.53	24.32	24.42
4495	NYSE	M	Tue, Mar 30, 2010	24.84	24.84	24.51	24.55
4494	NYSE	M	Mon, Mar 29, 2010	24.70	24.79	24.62	24.77
4493	NYSE	M	Fri, Mar 26, 2010	24.53	24.67	24.43	24.58
4492	NYSE	M	Thu, Mar 25, 2010	24.47	24.75	24.40	24.47
4491	NYSE	M	Wed, Mar 24, 2010	24.59	24.66	24.45	24.47
4490	NYSE	M	Tue, Mar 23, 2010	24.53	24.66	24.44	24.62
4489	NYSE	M	Mon, Mar 22, 2010	24.07	24.55	24.07	24.51
4488	NYSE	M	Fri, Mar 19, 2010	24.64	24.79	24.48	24.59
4487	NYSE	M	Thu, Mar 18, 2010	24.56	24.77	24.46	24.60
4486	NYSE	M	Wed, Mar 17, 2010	24.56	24.70	24.41	24.60
4485	NYSE	M	Tue, Mar 16, 2010	24.37	24.54	24.12	24.49
4484	NYSE	M	Mon, Mar 15, 2010	23.92	24.28	23.87	24.23
4483	NYSE	M	Fri, Mar 12, 2010	24.23	24.25	23.91	24.02
4482	NYSE	M	Thu, Mar 11, 2010	23.94	24.07	23.75	24.07
4481	NYSE	M	Wed, Mar 10, 2010	24.03	24.06	23.85	24.01
4480	NYSE	M	Tue, Mar 9, 2010	23.62	24.05	23.23	24.00
4479	NYSE	M	Mon, Mar 8, 2010	23.70	23.80	23.57	23.72
4478	NYSE	M	Fri, Mar 5, 2010	23.40	23.79	23.18	23.79
4477	NYSE	M	Thu, Mar 4, 2010	23.33	23.48	23.23	23.38
4476	NYSE	M	Wed, Mar 3, 2010	23.34	23.50	23.27	23.39
4475	NYSE	M	Tue, Mar 2, 2010	23.38	23.42	23.20	23.38
4474	NYSE	M	Mon, Mar 1, 2010	23.21	23.37	23.09	23.34
4473	NYSE	M	Fri, Feb 26, 2010	23.19	23.33	23.10	23.22
4472	NYSE	M	Thu, Feb 25, 2010	22.90	23.21	22.74	23.19
4471	NYSE	M	Wed, Feb 24, 2010	22.80	23.10	22.79	23.08
4470	NYSE	M	Tue, Feb 23, 2010	22.72	22.97	22.60	22.78
4469	NYSE	M	Mon, Feb 22, 2010	22.79	22.82	22.66	22.75
4468	NYSE	M	Fri, Feb 19, 2010	22.76	22.82	22.59	22.79
4467	NYSE	M	Thu, Feb 18, 2010	22.69	23.33	22.68	22.87
4466	NYSE	M	Wed, Feb 17, 2010	22.70	23.02	22.70	22.78
4465	NYSE	M	Tue, Feb 16, 2010	22.27	22.39	22.09	22.39
4464	NYSE	M	Fri, Feb 12, 2010	22.00	22.08	21.75	22.05
4463	NYSE	M	Thu, Feb 11, 2010	22.06	22.22	21.74	22.14
4462	NYSE	M	Wed, Feb 10, 2010	22.14	22.31	21.84	22.10
4461	NYSE	M	Tue, Feb 9, 2010	22.02	22.30	21.97	22.19
4460	NYSE	M	Mon, Feb 8, 2010	22.14	22.28	21.90	21.90
4459	NYSE	M	Fri, Feb 5, 2010	22.01	22.23	21.70	22.20
4458	NYSE	M	Thu, Feb 4, 2010	22.16	22.27	22.00	22.02
4457	NYSE	M	Wed, Feb 3, 2010	22.34	22.41	22.19	22.25
4456	NYSE	M	Tue, Feb 2, 2010	21.70	22.38	21.55	22.35
4455	NYSE	M	Mon, Feb 1, 2010	21.64	21.78	21.53	21.68
4454	NYSE	M	Fri, Jan 29, 2010	21.74	21.87	21.53	21.56
4453	NYSE	M	Thu, Jan 28, 2010	21.89	21.89	21.54	21.71
4452	NYSE	M	Wed, Jan 27, 2010	21.67	21.86	21.57	21.81
4451	NYSE	M	Tue, Jan 26, 2010	21.99	22.11	21.83	21.95
4450	NYSE	M	Mon, Jan 25, 2010	22.09	22.20	21.90	22.01
4449	NYSE	M	Fri, Jan 22, 2010	21.91	22.10	21.77	21.90
4448	NYSE	M	Thu, Jan 21, 2010	21.84	21.98	21.39	21.89
4447	NYSE	M	Wed, Jan 20, 2010	21.93	21.93	21.63	21.82
4446	NYSE	M	Tue, Jan 19, 2010	21.85	22.02	21.79	22.02
4445	NYSE	M	Fri, Jan 15, 2010	21.88	21.95	21.75	21.87
4444	NYSE	M	Thu, Jan 14, 2010	21.76	21.99	21.71	21.99
4443	NYSE	M	Wed, Jan 13, 2010	21.99	21.99	21.77	21.86
4442	NYSE	M	Tue, Jan 12, 2010	21.92	21.98	21.51	21.86
4441	NYSE	M	Mon, Jan 11, 2010	22.24	22.24	21.94	22.08
4440	NYSE	M	Fri, Jan 8, 2010	22.11	22.53	21.98	22.16
4439	NYSE	M	Thu, Jan 7, 2010	22.18	22.31	21.85	22.27
4438	NYSE	M	Wed, Jan 6, 2010	21.90	22.02	21.62	21.99
4437	NYSE	M	Tue, Jan 5, 2010	21.78	21.91	21.17	21.34
4436	NYSE	M	Mon, Jan 4, 2010	22.21	22.22	21.79	21.87
4435	NYSE	M	Thu, Dec 31, 2009	22.21	22.35	22.08	22.08
4434	NYSE	M	Wed, Dec 30, 2009	22.16	22.30	22.08	22.22
4433	NYSE	M	Tue, Dec 29, 2009	22.08	22.31	22.00	22.23
4432	NYSE	M	Mon, Dec 28, 2009	22.18	22.32	22.00	22.12
4431	NYSE	M	Thu, Dec 24, 2009	22.16	22.29	22.01	22.14
4430	NYSE	M	Wed, Dec 23, 2009	21.92	22.21	21.83	22.01
4429	NYSE	M	Tue, Dec 22, 2009	21.76	21.96	21.70	21.85
4428	NYSE	M	Mon, Dec 21, 2009	21.71	22.06	21.58	21.76
4427	NYSE	M	Fri, Dec 18, 2009	21.86	22.19	21.59	21.69
4426	NYSE	M	Thu, Dec 17, 2009	21.97	21.99	21.79	21.86
4425	NYSE	M	Wed, Dec 16, 2009	21.96	22.13	21.91	21.98
4424	NYSE	M	Tue, Dec 15, 2009	21.81	21.98	21.71	21.89
4423	NYSE	M	Mon, Dec 14, 2009	22.11	22.21	21.77	21.90
4422	NYSE	M	Fri, Dec 11, 2009	21.75	22.00	21.50	21.91
4421	NYSE	M	Thu, Dec 10, 2009	21.77	21.78	21.45	21.63
4420	NYSE	M	Wed, Dec 9, 2009	21.63	21.65	21.45	21.61
4419	NYSE	M	Tue, Dec 8, 2009	21.66	21.79	21.49	21.54
4418	NYSE	M	Mon, Dec 7, 2009	21.64	21.96	21.57	21.80
4417	NYSE	M	Fri, Dec 4, 2009	22.24	22.52	21.77	22.21
4416	NYSE	M	Thu, Dec 3, 2009	22.25	22.25	21.82	21.87
4415	NYSE	M	Wed, Dec 2, 2009	22.40	22.46	22.08	22.17
4414	NYSE	M	Tue, Dec 1, 2009	22.73	22.73	22.24	22.43
4413	NYSE	M	Mon, Nov 30, 2009	22.30	22.56	22.06	22.55
4412	NYSE	M	Fri, Nov 27, 2009	22.33	22.57	22.26	22.26
4411	NYSE	M	Wed, Nov 25, 2009	22.82	22.95	22.71	22.82
4410	NYSE	M	Tue, Nov 24, 2009	22.64	22.91	22.59	22.82
4409	NYSE	M	Mon, Nov 23, 2009	22.73	22.79	22.56	22.69
4408	NYSE	M	Fri, Nov 20, 2009	22.52	22.68	22.39	22.57
4407	NYSE	M	Thu, Nov 19, 2009	22.60	22.87	22.43	22.60
4406	NYSE	M	Wed, Nov 18, 2009	23.74	23.80	23.23	23.40
4405	NYSE	M	Tue, Nov 17, 2009	23.93	24.04	23.71	23.80
4404	NYSE	M	Mon, Nov 16, 2009	24.23	24.30	23.94	24.02
4403	NYSE	M	Fri, Nov 13, 2009	24.03	24.14	23.78	23.94
4402	NYSE	M	Thu, Nov 12, 2009	24.37	24.43	23.98	23.99
4401	NYSE	M	Wed, Nov 11, 2009	24.26	24.53	24.19	24.38
4400	NYSE	M	Tue, Nov 10, 2009	23.84	24.13	23.83	24.08
4399	NYSE	M	Mon, Nov 9, 2009	23.35	23.92	23.34	23.91
4398	NYSE	M	Fri, Nov 6, 2009	23.27	23.41	23.13	23.32
4397	NYSE	M	Thu, Nov 5, 2009	23.05	23.52	22.91	23.47
4396	NYSE	M	Wed, Nov 4, 2009	23.64	23.69	22.83	22.91
4395	NYSE	M	Tue, Nov 3, 2009	23.34	23.37	23.03	23.37
4394	NYSE	M	Mon, Nov 2, 2009	23.53	23.64	23.01	23.48
4393	NYSE	M	Fri, Oct 30, 2009	24.64	24.64	23.33	23.46
4392	NYSE	M	Thu, Oct 29, 2009	24.24	24.71	24.20	24.71
4391	NYSE	M	Wed, Oct 28, 2009	24.83	24.92	24.10	24.10
4390	NYSE	M	Tue, Oct 27, 2009	25.07	25.21	24.77	24.83
4389	NYSE	M	Mon, Oct 26, 2009	24.94	25.44	24.87	24.97
4388	NYSE	M	Fri, Oct 23, 2009	25.26	25.45	24.79	24.89
4387	NYSE	M	Thu, Oct 22, 2009	24.59	25.45	24.56	25.27
4386	NYSE	M	Wed, Oct 21, 2009	24.93	25.23	24.49	24.54
4385	NYSE	M	Tue, Oct 20, 2009	25.13	25.13	24.77	24.84
4384	NYSE	M	Mon, Oct 19, 2009	25.03	25.28	24.90	25.15
4383	NYSE	M	Fri, Oct 16, 2009	25.17	25.27	24.78	25.00
4382	NYSE	M	Thu, Oct 15, 2009	25.08	25.46	25.08	25.39
4381	NYSE	M	Wed, Oct 14, 2009	25.23	25.35	25.04	25.29
4380	NYSE	M	Tue, Oct 13, 2009	24.99	25.12	24.76	24.98
4379	NYSE	M	Mon, Oct 12, 2009	25.05	25.11	24.80	25.02
4378	NYSE	M	Fri, Oct 9, 2009	24.89	24.96	24.66	24.96
4377	NYSE	M	Thu, Oct 8, 2009	24.41	24.80	24.33	24.77
4376	NYSE	M	Wed, Oct 7, 2009	24.05	24.28	23.88	24.26
4375	NYSE	M	Tue, Oct 6, 2009	24.08	24.29	23.89	24.25
4374	NYSE	M	Mon, Oct 5, 2009	24.12	24.26	23.77	24.06
4373	NYSE	M	Fri, Oct 2, 2009	24.39	24.47	23.95	24.00
4372	NYSE	M	Thu, Oct 1, 2009	24.63	25.11	24.60	24.62
4371	NYSE	M	Wed, Sep 30, 2009	24.86	24.91	24.49	24.73
4370	NYSE	M	Tue, Sep 29, 2009	24.60	24.92	24.57	24.80
4369	NYSE	M	Mon, Sep 28, 2009	23.76	24.75	23.76	24.74
4368	NYSE	M	Fri, Sep 25, 2009	23.76	24.07	23.65	23.72
4367	NYSE	M	Thu, Sep 24, 2009	23.92	24.25	23.76	23.87
4366	NYSE	M	Wed, Sep 23, 2009	23.73	24.25	23.69	23.87
4365	NYSE	M	Tue, Sep 22, 2009	23.95	23.97	23.60	23.76
4364	NYSE	M	Mon, Sep 21, 2009	23.80	23.97	23.67	23.88
4363	NYSE	M	Fri, Sep 18, 2009	23.93	24.00	23.76	23.88
4362	NYSE	M	Thu, Sep 17, 2009	24.13	24.22	23.61	23.82
4361	NYSE	M	Wed, Sep 16, 2009	23.65	24.14	23.57	24.10
4360	NYSE	M	Tue, Sep 15, 2009	23.83	23.84	23.45	23.61
4359	NYSE	M	Mon, Sep 14, 2009	23.19	23.81	23.09	23.81
4358	NYSE	M	Fri, Sep 11, 2009	23.42	23.44	23.18	23.32
4357	NYSE	M	Thu, Sep 10, 2009	23.15	23.43	22.88	23.42
4356	NYSE	M	Wed, Sep 9, 2009	23.09	23.48	22.96	23.17
4355	NYSE	M	Tue, Sep 8, 2009	22.56	23.12	22.56	23.12
4354	NYSE	M	Fri, Sep 4, 2009	23.19	23.21	22.96	23.12
4353	NYSE	M	Thu, Sep 3, 2009	23.13	23.15	22.88	23.15
4352	NYSE	M	Wed, Sep 2, 2009	23.18	23.18	22.69	23.00
4351	NYSE	M	Tue, Sep 1, 2009	23.37	23.63	22.99	23.00
4350	NYSE	M	Mon, Aug 31, 2009	23.33	23.55	23.25	23.54
4349	NYSE	M	Fri, Aug 28, 2009	23.47	23.66	23.43	23.51
4348	NYSE	M	Thu, Aug 27, 2009	23.37	23.53	23.16	23.47
4347	NYSE	M	Wed, Aug 26, 2009	23.43	23.61	23.28	23.40
4346	NYSE	M	Tue, Aug 25, 2009	23.65	23.75	23.44	23.50
4345	NYSE	M	Mon, Aug 24, 2009	23.92	24.12	23.46	23.49
4344	NYSE	M	Fri, Aug 21, 2009	23.60	23.89	23.53	23.81
4343	NYSE	M	Thu, Aug 20, 2009	23.20	23.51	23.20	23.49
4342	NYSE	M	Wed, Aug 19, 2009	22.85	23.45	22.80	23.35
4341	NYSE	M	Tue, Aug 18, 2009	23.27	23.48	23.09	23.15
4340	NYSE	M	Mon, Aug 17, 2009	23.13	23.43	22.96	23.20
4339	NYSE	M	Fri, Aug 14, 2009	23.54	23.60	23.24	23.49
4338	NYSE	M	Thu, Aug 13, 2009	23.40	23.65	23.01	23.51
4337	NYSE	M	Wed, Aug 12, 2009	22.87	23.46	22.83	23.29
4336	NYSE	M	Tue, Aug 11, 2009	23.08	23.34	22.93	22.94
4335	NYSE	M	Mon, Aug 10, 2009	23.13	23.38	22.94	23.18
4334	NYSE	M	Fri, Aug 7, 2009	23.16	23.45	22.73	23.22
4333	NYSE	M	Thu, Aug 6, 2009	22.90	22.90	22.30	22.65
4332	NYSE	M	Wed, Aug 5, 2009	22.18	22.94	22.00	22.66
4331	NYSE	M	Tue, Aug 4, 2009	20.96	21.50	20.82	21.50
4330	NYSE	M	Mon, Aug 3, 2009	20.63	20.90	20.50	20.90
4329	NYSE	M	Fri, Jul 31, 2009	20.38	20.46	20.16	20.42
4328	NYSE	M	Thu, Jul 30, 2009	20.80	20.80	20.13	20.27
4327	NYSE	M	Wed, Jul 29, 2009	19.60	20.71	19.60	20.63
4326	NYSE	M	Tue, Jul 28, 2009	19.60	19.69	19.51	19.60
4325	NYSE	M	Mon, Jul 27, 2009	19.70	19.77	19.53	19.67
4324	NYSE	M	Fri, Jul 24, 2009	19.53	19.75	19.52	19.62
4323	NYSE	M	Thu, Jul 23, 2009	19.32	19.81	19.15	19.60
4322	NYSE	M	Wed, Jul 22, 2009	18.98	19.52	18.98	19.27
4321	NYSE	M	Tue, Jul 21, 2009	19.37	19.38	19.12	19.20
4320	NYSE	M	Mon, Jul 20, 2009	19.63	19.70	19.06	19.17
4319	NYSE	M	Fri, Jul 17, 2009	19.56	19.75	19.40	19.52
4318	NYSE	M	Thu, Jul 16, 2009	19.38	19.85	19.33	19.71
4317	NYSE	M	Wed, Jul 15, 2009	19.13	19.57	19.10	19.43
4316	NYSE	M	Tue, Jul 14, 2009	19.18	19.25	18.87	19.10
4315	NYSE	M	Mon, Jul 13, 2009	18.59	19.25	18.58	19.23
4314	NYSE	M	Fri, Jul 10, 2009	18.75	18.80	18.52	18.65
4313	NYSE	M	Thu, Jul 9, 2009	18.74	19.06	18.50	18.83
4312	NYSE	M	Wed, Jul 8, 2009	19.01	19.11	18.46	18.70
4311	NYSE	M	Tue, Jul 7, 2009	19.57	19.57	19.12	19.15
4310	NYSE	M	Mon, Jul 6, 2009	19.56	19.75	19.25	19.56
4309	NYSE	M	Thu, Jul 2, 2009	19.92	20.07	19.47	19.57
4308	NYSE	M	Wed, Jul 1, 2009	20.21	20.21	20.01	20.07
4307	NYSE	M	Tue, Jun 30, 2009	20.40	20.44	19.80	20.13
4306	NYSE	M	Mon, Jun 29, 2009	20.31	20.50	20.17	20.43
4305	NYSE	M	Fri, Jun 26, 2009	20.47	20.51	20.08	20.32
4304	NYSE	M	Thu, Jun 25, 2009	20.19	20.54	20.02	20.53
4303	NYSE	M	Wed, Jun 24, 2009	20.52	20.65	20.12	20.30
4302	NYSE	M	Tue, Jun 23, 2009	20.65	20.65	20.23	20.40
4301	NYSE	M	Mon, Jun 22, 2009	20.43	20.75	20.39	20.39
4300	NYSE	M	Fri, Jun 19, 2009	20.46	20.81	20.44	20.68
4299	NYSE	M	Thu, Jun 18, 2009	20.37	20.68	20.24	20.45
4298	NYSE	M	Wed, Jun 17, 2009	20.29	20.74	20.10	20.45
4297	NYSE	M	Tue, Jun 16, 2009	20.30	20.62	20.10	20.29
4296	NYSE	M	Mon, Jun 15, 2009	20.49	20.65	20.16	20.19
4295	NYSE	M	Fri, Jun 12, 2009	20.55	20.66	20.30	20.64
4294	NYSE	M	Thu, Jun 11, 2009	20.45	20.73	20.32	20.58
4293	NYSE	M	Wed, Jun 10, 2009	20.38	20.49	20.23	20.44
4292	NYSE	M	Tue, Jun 9, 2009	19.85	20.38	19.85	20.34
4291	NYSE	M	Mon, Jun 8, 2009	19.81	20.15	19.54	20.03
4290	NYSE	M	Fri, Jun 5, 2009	19.70	20.01	19.54	19.79
4289	NYSE	M	Thu, Jun 4, 2009	19.63	19.89	19.23	19.68
4288	NYSE	M	Wed, Jun 3, 2009	19.44	19.69	19.23	19.52
4287	NYSE	M	Tue, Jun 2, 2009	19.25	19.72	19.10	19.53
4286	NYSE	M	Mon, Jun 1, 2009	19.02	19.22	18.72	19.08
4285	NYSE	M	Fri, May 29, 2009	18.79	18.95	18.43	18.92
4284	NYSE	M	Thu, May 28, 2009	18.85	18.99	18.50	18.79
4283	NYSE	M	Wed, May 27, 2009	19.18	19.31	18.69	18.69
4282	NYSE	M	Tue, May 26, 2009	18.93	19.24	18.50	19.09
4281	NYSE	M	Fri, May 22, 2009	18.99	19.21	18.83	18.83
4280	NYSE	M	Thu, May 21, 2009	18.86	19.06	18.67	18.96
4279	NYSE	M	Wed, May 20, 2009	19.30	19.64	19.04	19.10
4278	NYSE	M	Tue, May 19, 2009	19.21	19.60	18.97	18.98
4277	NYSE	M	Mon, May 18, 2009	19.34	19.85	19.02	19.75
4276	NYSE	M	Fri, May 15, 2009	19.07	19.45	18.91	19.13
4275	NYSE	M	Thu, May 14, 2009	19.65	19.78	18.78	19.10
4274	NYSE	M	Wed, May 13, 2009	19.68	20.04	19.39	19.50
4273	NYSE	M	Tue, May 12, 2009	20.30	20.43	19.64	20.02
4272	NYSE	M	Mon, May 11, 2009	19.93	20.61	19.80	20.13
4271	NYSE	M	Fri, May 8, 2009	21.03	21.05	19.83	20.50
4270	NYSE	M	Thu, May 7, 2009	22.41	22.81	20.59	20.66
4269	NYSE	M	Wed, May 6, 2009	21.01	22.37	21.01	22.29
4268	NYSE	M	Tue, May 5, 2009	20.44	20.82	20.31	20.59
4267	NYSE	M	Mon, May 4, 2009	20.20	20.77	19.89	20.65
4266	NYSE	M	Fri, May 1, 2009	20.53	21.05	19.75	20.06
4265	NYSE	M	Thu, Apr 30, 2009	21.15	21.44	20.93	21.09
4264	NYSE	M	Wed, Apr 29, 2009	20.31	21.05	20.22	21.01
4263	NYSE	M	Tue, Apr 28, 2009	19.99	20.42	19.92	20.12
4262	NYSE	M	Mon, Apr 27, 2009	20.07	20.56	20.07	20.31
4261	NYSE	M	Fri, Apr 24, 2009	20.37	20.58	20.03	20.38
4260	NYSE	M	Thu, Apr 23, 2009	20.61	20.68	19.76	20.23
4259	NYSE	M	Wed, Apr 22, 2009	20.70	21.41	20.51	20.74
4258	NYSE	M	Tue, Apr 21, 2009	20.13	21.31	20.13	21.26
4257	NYSE	M	Mon, Apr 20, 2009	20.16	20.99	20.14	20.60
4256	NYSE	M	Fri, Apr 17, 2009	20.36	20.76	20.18	20.66
4255	NYSE	M	Thu, Apr 16, 2009	20.69	20.75	20.10	20.52
4254	NYSE	M	Wed, Apr 15, 2009	19.93	20.57	19.81	20.55
4253	NYSE	M	Tue, Apr 14, 2009	20.07	20.67	20.07	20.13
4252	NYSE	M	Mon, Apr 13, 2009	20.41	20.73	19.98	20.62
4251	NYSE	M	Thu, Apr 9, 2009	20.91	20.98	19.51	20.42
4250	NYSE	M	Wed, Apr 8, 2009	19.96	20.02	19.66	19.93
4249	NYSE	M	Tue, Apr 7, 2009	19.55	20.16	19.08	19.75
4248	NYSE	M	Mon, Apr 6, 2009	20.44	20.84	20.34	20.51
4247	NYSE	M	Fri, Apr 3, 2009	20.41	20.98	19.90	20.95
4246	NYSE	M	Thu, Apr 2, 2009	20.69	20.75	20.18	20.58
4245	NYSE	M	Wed, Apr 1, 2009	20.09	20.38	19.66	20.29
4244	NYSE	M	Tue, Mar 31, 2009	20.24	20.37	19.71	20.25
4243	NYSE	M	Mon, Mar 30, 2009	19.86	20.42	19.50	19.86
4242	NYSE	M	Fri, Mar 27, 2009	20.29	20.60	20.12	20.23
4241	NYSE	M	Thu, Mar 26, 2009	20.93	21.00	20.29	20.76
4240	NYSE	M	Wed, Mar 25, 2009	20.38	20.99	19.96	20.68
4239	NYSE	M	Tue, Mar 24, 2009	19.89	20.87	19.86	20.50
4238	NYSE	M	Mon, Mar 23, 2009	20.15	20.88	19.68	20.86
4237	NYSE	M	Fri, Mar 20, 2009	20.30	20.57	19.74	19.75
4236	NYSE	M	Thu, Mar 19, 2009	21.14	21.19	19.77	20.02
4235	NYSE	M	Wed, Mar 18, 2009	19.59	20.58	19.06	20.55
4234	NYSE	M	Tue, Mar 17, 2009	18.85	19.95	18.66	19.94
4233	NYSE	M	Mon, Mar 16, 2009	19.59	19.79	18.76	18.83
4232	NYSE	M	Fri, Mar 13, 2009	18.21	19.43	17.86	19.38
4231	NYSE	M	Thu, Mar 12, 2009	17.83	18.35	17.54	18.29
4230	NYSE	M	Wed, Mar 11, 2009	18.12	18.40	17.51	18.03
4229	NYSE	M	Tue, Mar 10, 2009	18.31	18.33	17.23	18.08
4228	NYSE	M	Mon, Mar 9, 2009	18.06	18.41	17.85	18.04
4227	NYSE	M	Fri, Mar 6, 2009	17.90	18.36	17.62	18.33
4226	NYSE	M	Thu, Mar 5, 2009	17.95	18.22	17.18	17.84
4225	NYSE	M	Wed, Mar 4, 2009	18.04	18.61	17.67	18.17
4224	NYSE	M	Tue, Mar 3, 2009	17.86	18.06	17.40	17.82
4223	NYSE	M	Mon, Mar 2, 2009	17.60	18.00	17.53	17.74
4222	NYSE	M	Fri, Feb 27, 2009	17.85	18.40	17.78	17.93
4221	NYSE	M	Thu, Feb 26, 2009	18.88	18.88	18.14	18.21
4220	NYSE	M	Wed, Feb 25, 2009	18.65	19.19	18.27	18.66
4219	NYSE	M	Tue, Feb 24, 2009	18.61	19.46	18.52	19.43
4218	NYSE	M	Mon, Feb 23, 2009	19.05	19.21	18.52	18.53
4217	NYSE	M	Fri, Feb 20, 2009	19.02	19.42	18.67	18.95
4216	NYSE	M	Thu, Feb 19, 2009	19.25	19.93	19.25	19.34
4215	NYSE	M	Wed, Feb 18, 2009	19.87	20.19	19.32	19.67
4214	NYSE	M	Tue, Feb 17, 2009	19.92	20.20	19.50	19.75
4213	NYSE	M	Fri, Feb 13, 2009	21.47	21.49	20.48	20.52
4212	NYSE	M	Thu, Feb 12, 2009	19.99	21.56	19.99	21.46
4211	NYSE	M	Wed, Feb 11, 2009	20.19	22.07	20.15	21.41
4210	NYSE	M	Tue, Feb 10, 2009	19.48	19.80	18.70	18.71
4209	NYSE	M	Mon, Feb 9, 2009	19.94	19.94	19.36	19.79
4208	NYSE	M	Fri, Feb 6, 2009	19.51	20.47	19.50	19.89
4207	NYSE	M	Thu, Feb 5, 2009	19.14	19.68	18.92	19.35
4206	NYSE	M	Wed, Feb 4, 2009	20.10	20.30	18.90	19.20
4205	NYSE	M	Tue, Feb 3, 2009	19.87	20.53	19.50	20.29
4204	NYSE	M	Mon, Feb 2, 2009	19.03	19.80	19.00	19.72
4203	NYSE	M	Fri, Jan 30, 2009	19.62	20.14	19.21	19.33
4202	NYSE	M	Thu, Jan 29, 2009	19.59	20.10	19.39	19.52
4201	NYSE	M	Wed, Jan 28, 2009	20.72	20.72	19.80	20.04
4200	NYSE	M	Tue, Jan 27, 2009	19.88	20.00	19.48	19.89
4199	NYSE	M	Mon, Jan 26, 2009	19.80	20.06	19.31	19.63
4198	NYSE	M	Fri, Jan 23, 2009	20.14	20.29	19.62	19.81
4197	NYSE	M	Thu, Jan 22, 2009	21.52	21.63	20.43	20.70
4196	NYSE	M	Wed, Jan 21, 2009	22.46	22.64	21.24	21.93
4195	NYSE	M	Tue, Jan 20, 2009	21.49	22.69	21.49	21.64
4194	NYSE	M	Fri, Jan 16, 2009	22.04	22.25	21.34	21.85
4193	NYSE	M	Thu, Jan 15, 2009	21.42	21.77	21.00	21.31
4192	NYSE	M	Wed, Jan 14, 2009	22.30	22.57	21.24	21.47
4191	NYSE	M	Tue, Jan 13, 2009	22.44	22.94	22.32	22.83
4190	NYSE	M	Mon, Jan 12, 2009	23.21	23.42	22.41	22.65
4189	NYSE	M	Fri, Jan 9, 2009	24.05	24.05	23.29	23.41
4188	NYSE	M	Thu, Jan 8, 2009	24.27	24.37	23.77	23.98
4187	NYSE	M	Wed, Jan 7, 2009	24.58	24.83	24.10	24.19
4186	NYSE	M	Tue, Jan 6, 2009	24.69	25.13	24.52	24.95
4185	NYSE	M	Mon, Jan 5, 2009	24.72	24.83	24.24	24.52
4184	NYSE	M	Fri, Jan 2, 2009	24.17	25.08	24.13	24.94
4183	NYSE	M	Wed, Dec 31, 2008	23.60	24.36	23.60	24.27
4182	NYSE	M	Tue, Dec 30, 2008	23.22	23.73	23.14	23.65
4181	NYSE	M	Mon, Dec 29, 2008	23.31	23.31	22.68	23.03
4180	NYSE	M	Fri, Dec 26, 2008	22.56	23.53	22.55	23.32
4179	NYSE	M	Wed, Dec 24, 2008	22.86	23.09	22.52	22.80
4178	NYSE	M	Tue, Dec 23, 2008	23.15	23.27	22.68	22.76
4177	NYSE	M	Mon, Dec 22, 2008	23.08	23.42	22.69	22.74
4176	NYSE	M	Fri, Dec 19, 2008	23.19	23.43	22.52	23.11
4175	NYSE	M	Thu, Dec 18, 2008	22.96	23.18	22.40	22.61
4174	NYSE	M	Wed, Dec 17, 2008	22.98	23.44	22.59	22.89
4173	NYSE	M	Tue, Dec 16, 2008	22.71	23.30	22.29	23.29
4172	NYSE	M	Mon, Dec 15, 2008	22.70	22.74	22.06	22.29
4171	NYSE	M	Fri, Dec 12, 2008	21.90	23.07	21.90	22.65
4170	NYSE	M	Thu, Dec 11, 2008	23.53	24.18	22.64	22.83
4169	NYSE	M	Wed, Dec 10, 2008	24.37	24.61	23.32	23.90
4168	NYSE	M	Tue, Dec 9, 2008	23.70	24.94	23.55	24.03
4167	NYSE	M	Mon, Dec 8, 2008	25.26	25.58	23.82	24.32
4166	NYSE	M	Fri, Dec 5, 2008	23.74	24.73	23.52	24.63
4165	NYSE	M	Thu, Dec 4, 2008	24.32	25.41	23.65	24.00
4164	NYSE	M	Wed, Dec 3, 2008	23.91	25.09	23.91	24.81
4163	NYSE	M	Tue, Dec 2, 2008	23.35	24.91	22.62	24.78
4162	NYSE	M	Mon, Dec 1, 2008	24.26	25.04	22.61	22.79
4161	NYSE	M	Fri, Nov 28, 2008	25.14	25.50	24.91	25.50
4160	NYSE	M	Wed, Nov 26, 2008	23.82	25.50	23.70	25.50
4159	NYSE	M	Tue, Nov 25, 2008	24.50	24.77	23.48	24.66
4158	NYSE	M	Mon, Nov 24, 2008	22.26	24.97	22.26	23.83
4157	NYSE	M	Fri, Nov 21, 2008	22.00	24.01	20.96	23.93
4156	NYSE	M	Thu, Nov 20, 2008	22.10	23.27	21.03	21.29
4155	NYSE	M	Wed, Nov 19, 2008	23.56	24.07	22.19	22.30
4154	NYSE	M	Tue, Nov 18, 2008	23.12	23.89	22.59	23.56
4153	NYSE	M	Mon, Nov 17, 2008	23.72	25.19	23.09	23.24
4152	NYSE	M	Fri, Nov 14, 2008	24.31	25.30	23.76	23.85
4151	NYSE	M	Thu, Nov 13, 2008	23.24	25.10	22.20	25.04
4150	NYSE	M	Wed, Nov 12, 2008	23.63	23.85	22.88	22.93
4149	NYSE	M	Tue, Nov 11, 2008	24.21	24.70	23.65	24.12
4148	NYSE	M	Mon, Nov 10, 2008	25.77	26.21	24.46	24.77
4147	NYSE	M	Fri, Nov 7, 2008	24.98	25.59	24.24	25.53
4146	NYSE	M	Thu, Nov 6, 2008	26.00	26.49	24.69	24.93
4145	NYSE	M	Wed, Nov 5, 2008	27.46	28.09	25.77	26.06
4144	NYSE	M	Tue, Nov 4, 2008	29.48	30.00	29.11	29.70
4143	NYSE	M	Mon, Nov 3, 2008	28.96	29.50	28.81	29.03
4142	NYSE	M	Fri, Oct 31, 2008	27.62	29.55	27.50	29.28
4141	NYSE	M	Thu, Oct 30, 2008	27.38	28.00	26.77	27.68
4140	NYSE	M	Wed, Oct 29, 2008	28.31	28.31	26.60	26.69
4139	NYSE	M	Tue, Oct 28, 2008	25.59	28.46	25.59	28.31
4138	NYSE	M	Mon, Oct 27, 2008	25.18	26.72	25.16	25.37
4137	NYSE	M	Fri, Oct 24, 2008	24.93	26.11	24.93	25.46
4136	NYSE	M	Thu, Oct 23, 2008	26.79	27.26	25.18	26.36
4135	NYSE	M	Wed, Oct 22, 2008	26.52	27.75	25.69	26.37
4134	NYSE	M	Tue, Oct 21, 2008	27.09	27.80	26.89	27.01
4133	NYSE	M	Mon, Oct 20, 2008	27.15	28.05	26.61	27.86
4132	NYSE	M	Fri, Oct 17, 2008	25.48	26.42	25.00	25.63
4131	NYSE	M	Thu, Oct 16, 2008	26.48	26.98	25.25	25.98
4130	NYSE	M	Wed, Oct 15, 2008	27.35	27.99	26.49	26.67
4129	NYSE	M	Tue, Oct 14, 2008	28.15	29.79	27.28	27.98
4128	NYSE	M	Mon, Oct 13, 2008	28.65	28.65	26.47	26.96
4127	NYSE	M	Fri, Oct 10, 2008	24.46	30.08	23.80	27.00
4126	NYSE	M	Thu, Oct 9, 2008	29.02	30.24	27.13	27.13
4125	NYSE	M	Wed, Oct 8, 2008	28.14	30.15	27.79	28.95
4124	NYSE	M	Tue, Oct 7, 2008	30.00	30.39	28.72	28.89
4123	NYSE	M	Mon, Oct 6, 2008	29.97	31.00	29.07	30.13
4122	NYSE	M	Fri, Oct 3, 2008	30.34	31.52	29.96	30.37
4121	NYSE	M	Thu, Oct 2, 2008	31.85	32.00	29.61	29.85
4120	NYSE	M	Wed, Oct 1, 2008	31.40	32.35	30.50	31.84
4119	NYSE	M	Tue, Sep 30, 2008	32.20	33.00	30.77	31.76
4118	NYSE	M	Mon, Sep 29, 2008	32.96	33.47	30.20	30.96
4117	NYSE	M	Fri, Sep 26, 2008	32.03	33.57	31.81	33.57
4116	NYSE	M	Thu, Sep 25, 2008	32.45	33.44	31.96	32.81
4115	NYSE	M	Wed, Sep 24, 2008	32.46	32.46	31.43	31.98
4114	NYSE	M	Tue, Sep 23, 2008	32.35	33.09	32.05	32.20
4113	NYSE	M	Mon, Sep 22, 2008	32.98	33.71	32.23	32.38
4112	NYSE	M	Fri, Sep 19, 2008	35.56	36.82	32.79	33.58
4111	NYSE	M	Thu, Sep 18, 2008	32.83	33.75	32.06	33.30
4110	NYSE	M	Wed, Sep 17, 2008	32.24	33.40	31.76	32.18
4109	NYSE	M	Tue, Sep 16, 2008	31.80	33.26	31.32	33.09
4108	NYSE	M	Mon, Sep 15, 2008	30.17	33.40	30.17	32.18
4107	NYSE	M	Fri, Sep 12, 2008	32.61	33.06	32.42	32.96
4106	NYSE	M	Thu, Sep 11, 2008	31.51	33.04	31.51	32.99
4105	NYSE	M	Wed, Sep 10, 2008	32.32	32.85	31.75	32.31
4104	NYSE	M	Tue, Sep 9, 2008	32.92	33.25	32.14	32.14
4103	NYSE	M	Mon, Sep 8, 2008	33.86	33.97	32.35	33.08
4102	NYSE	M	Fri, Sep 5, 2008	31.57	32.48	31.35	32.43
4101	NYSE	M	Thu, Sep 4, 2008	31.98	32.51	31.65	32.01
4100	NYSE	M	Wed, Sep 3, 2008	31.95	32.38	31.79	32.31
4099	NYSE	M	Tue, Sep 2, 2008	32.84	33.17	31.85	32.17
4098	NYSE	M	Fri, Aug 29, 2008	32.04	32.44	31.88	31.93
4097	NYSE	M	Thu, Aug 28, 2008	32.34	32.43	32.04	32.35
4096	NYSE	M	Wed, Aug 27, 2008	31.62	32.00	31.50	31.94
4095	NYSE	M	Tue, Aug 26, 2008	31.41	31.77	31.12	31.69
4094	NYSE	M	Mon, Aug 25, 2008	32.13	32.36	31.81	31.81
4093	NYSE	M	Fri, Aug 22, 2008	32.21	32.45	32.04	32.36
4092	NYSE	M	Thu, Aug 21, 2008	31.30	32.33	30.91	31.99
4091	NYSE	M	Wed, Aug 20, 2008	31.32	32.40	31.12	32.37
4090	NYSE	M	Tue, Aug 19, 2008	30.82	31.52	30.79	31.35
4089	NYSE	M	Mon, Aug 18, 2008	31.60	32.24	31.34	31.45
4088	NYSE	M	Fri, Aug 15, 2008	31.57	32.00	31.41	31.90
4087	NYSE	M	Thu, Aug 14, 2008	30.01	31.74	30.01	31.56
4086	NYSE	M	Wed, Aug 13, 2008	30.37	31.10	30.01	30.63
4085	NYSE	M	Tue, Aug 12, 2008	30.71	30.96	30.17	30.54
4084	NYSE	M	Mon, Aug 11, 2008	30.90	31.75	30.28	31.12
4083	NYSE	M	Fri, Aug 8, 2008	29.27	31.00	29.27	30.93
4082	NYSE	M	Thu, Aug 7, 2008	29.95	30.59	29.28	29.43
4081	NYSE	M	Wed, Aug 6, 2008	29.34	31.00	29.30	30.07
4080	NYSE	M	Tue, Aug 5, 2008	28.50	29.34	28.41	29.34
4079	NYSE	M	Mon, Aug 4, 2008	27.90	28.94	27.56	28.45
4078	NYSE	M	Fri, Aug 1, 2008	28.11	28.89	27.43	27.98
4077	NYSE	M	Thu, Jul 31, 2008	27.59	28.55	27.47	28.25
4076	NYSE	M	Wed, Jul 30, 2008	27.52	28.22	27.28	27.77
4075	NYSE	M	Tue, Jul 29, 2008	26.25	27.44	26.09	27.40
4074	NYSE	M	Mon, Jul 28, 2008	26.58	26.97	26.13	26.19
4073	NYSE	M	Fri, Jul 25, 2008	27.16	27.75	26.87	27.20
4072	NYSE	M	Thu, Jul 24, 2008	28.27	28.27	27.13	27.18
4071	NYSE	M	Wed, Jul 23, 2008	29.04	29.04	27.95	28.20
4070	NYSE	M	Tue, Jul 22, 2008	26.53	29.03	26.11	28.95
4069	NYSE	M	Mon, Jul 21, 2008	28.47	28.50	27.72	27.78
4068	NYSE	M	Fri, Jul 18, 2008	28.95	28.95	27.96	28.67
4067	NYSE	M	Thu, Jul 17, 2008	28.96	29.30	27.94	28.90
4066	NYSE	M	Wed, Jul 16, 2008	27.71	28.65	27.33	28.59
4065	NYSE	M	Tue, Jul 15, 2008	27.84	28.61	27.42	27.62
4064	NYSE	M	Mon, Jul 14, 2008	28.78	28.94	27.84	27.95
4063	NYSE	M	Fri, Jul 11, 2008	28.58	28.96	28.15	28.49
4062	NYSE	M	Thu, Jul 10, 2008	29.08	29.50	28.74	29.02
4061	NYSE	M	Wed, Jul 9, 2008	29.18	29.48	28.52	29.13
4060	NYSE	M	Tue, Jul 8, 2008	27.51	29.29	27.35	29.08
4059	NYSE	M	Mon, Jul 7, 2008	26.50	27.09	26.43	26.84
4058	NYSE	M	Thu, Jul 3, 2008	26.66	26.92	26.42	26.56
4057	NYSE	M	Wed, Jul 2, 2008	26.62	27.35	26.54	26.75
4056	NYSE	M	Tue, Jul 1, 2008	26.08	26.68	26.08	26.59
4055	NYSE	M	Mon, Jun 30, 2008	26.53	26.90	26.21	26.55
4054	NYSE	M	Fri, Jun 27, 2008	26.16	26.97	26.06	26.77
4053	NYSE	M	Thu, Jun 26, 2008	26.54	26.84	26.10	26.21
4052	NYSE	M	Wed, Jun 25, 2008	26.19	27.13	26.05	26.89
4051	NYSE	M	Tue, Jun 24, 2008	25.93	26.40	25.75	26.10
4050	NYSE	M	Mon, Jun 23, 2008	26.53	26.57	26.03	26.12
4049	NYSE	M	Fri, Jun 20, 2008	26.67	26.69	26.17	26.32
4048	NYSE	M	Thu, Jun 19, 2008	26.16	26.92	25.75	26.68
4047	NYSE	M	Wed, Jun 18, 2008	25.88	26.40	25.86	25.97
4046	NYSE	M	Tue, Jun 17, 2008	26.84	27.00	26.20	26.22
4045	NYSE	M	Mon, Jun 16, 2008	26.40	26.87	26.26	26.75
4044	NYSE	M	Fri, Jun 13, 2008	26.31	26.63	26.06	26.62
4043	NYSE	M	Thu, Jun 12, 2008	25.57	26.22	25.47	26.15
4042	NYSE	M	Wed, Jun 11, 2008	25.90	26.00	25.34	25.38
4041	NYSE	M	Tue, Jun 10, 2008	25.80	26.26	25.71	25.99
4040	NYSE	M	Mon, Jun 9, 2008	26.26	26.54	25.83	26.04
4039	NYSE	M	Fri, Jun 6, 2008	26.83	26.91	26.15	26.24
4038	NYSE	M	Thu, Jun 5, 2008	26.88	27.22	26.74	27.16
4037	NYSE	M	Wed, Jun 4, 2008	26.50	27.03	26.45	26.59
4036	NYSE	M	Tue, Jun 3, 2008	26.87	27.03	26.45	26.57
4035	NYSE	M	Mon, Jun 2, 2008	27.17	27.17	26.40	26.62
4034	NYSE	M	Fri, May 30, 2008	27.63	27.72	27.13	27.23
4033	NYSE	M	Thu, May 29, 2008	26.95	27.60	26.92	27.53
4032	NYSE	M	Wed, May 28, 2008	27.00	27.15	26.65	27.04
4031	NYSE	M	Tue, May 27, 2008	26.72	27.14	26.70	26.95
4030	NYSE	M	Fri, May 23, 2008	27.26	27.26	26.80	26.82
4029	NYSE	M	Thu, May 22, 2008	27.33	27.41	27.02	27.26
4028	NYSE	M	Wed, May 21, 2008	27.97	28.06	27.15	27.25
4027	NYSE	M	Tue, May 20, 2008	28.17	28.33	27.69	27.85
4026	NYSE	M	Mon, May 19, 2008	28.68	28.80	28.18	28.38
4025	NYSE	M	Fri, May 16, 2008	29.24	29.38	28.20	28.73
4024	NYSE	M	Thu, May 15, 2008	28.12	29.25	28.12	29.25
4023	NYSE	M	Wed, May 14, 2008	28.10	28.34	28.02	28.15
4022	NYSE	M	Tue, May 13, 2008	28.30	28.45	27.88	28.02
4021	NYSE	M	Mon, May 12, 2008	27.33	28.48	27.33	28.27
4020	NYSE	M	Fri, May 9, 2008	27.11	27.54	26.91	27.20
4019	NYSE	M	Thu, May 8, 2008	27.86	27.99	27.21	27.40
4018	NYSE	M	Wed, May 7, 2008	27.61	28.44	27.15	27.76
4017	NYSE	M	Tue, May 6, 2008	27.83	27.85	27.51	27.58
4016	NYSE	M	Mon, May 5, 2008	28.29	28.34	27.88	28.00
4015	NYSE	M	Fri, May 2, 2008	28.80	28.90	28.17	28.49
4014	NYSE	M	Thu, May 1, 2008	27.44	28.62	27.44	28.57
4013	NYSE	M	Wed, Apr 30, 2008	28.02	28.20	27.53	27.59
4012	NYSE	M	Tue, Apr 29, 2008	28.05	28.27	27.90	28.15
4011	NYSE	M	Mon, Apr 28, 2008	28.06	28.45	27.94	27.98
4010	NYSE	M	Fri, Apr 25, 2008	28.41	28.48	27.60	28.14
4009	NYSE	M	Thu, Apr 24, 2008	27.81	28.58	27.67	28.24
4008	NYSE	M	Wed, Apr 23, 2008	28.32	28.32	27.46	27.67
4007	NYSE	M	Tue, Apr 22, 2008	27.51	28.27	27.46	28.16
4006	NYSE	M	Mon, Apr 21, 2008	27.75	27.83	27.40	27.52
4005	NYSE	M	Fri, Apr 18, 2008	28.28	28.90	27.64	27.85
4004	NYSE	M	Thu, Apr 17, 2008	27.28	28.15	27.17	28.01
4003	NYSE	M	Wed, Apr 16, 2008	26.90	27.48	26.90	27.41
4002	NYSE	M	Tue, Apr 15, 2008	26.17	26.74	26.00	26.66
4001	NYSE	M	Mon, Apr 14, 2008	26.89	26.89	25.95	26.17
4000	NYSE	M	Fri, Apr 11, 2008	25.63	25.87	25.53	25.64
3999	NYSE	M	Thu, Apr 10, 2008	25.13	25.84	25.01	25.82
3998	NYSE	M	Wed, Apr 9, 2008	25.15	25.39	24.96	25.01
3997	NYSE	M	Tue, Apr 8, 2008	25.31	25.46	25.05	25.19
3996	NYSE	M	Mon, Apr 7, 2008	25.32	25.78	25.17	25.50
3995	NYSE	M	Fri, Apr 4, 2008	26.17	26.17	25.18	25.26
3994	NYSE	M	Thu, Apr 3, 2008	25.55	26.22	25.42	26.19
3993	NYSE	M	Wed, Apr 2, 2008	25.86	26.16	25.62	25.75
3992	NYSE	M	Tue, Apr 1, 2008	24.80	25.85	24.60	25.79
3991	NYSE	M	Mon, Mar 31, 2008	24.10	24.45	24.00	24.35
3990	NYSE	M	Fri, Mar 28, 2008	24.40	24.60	23.99	24.06
3989	NYSE	M	Thu, Mar 27, 2008	25.23	25.39	24.27	24.29
3988	NYSE	M	Wed, Mar 26, 2008	25.79	25.99	25.00	25.11
3987	NYSE	M	Tue, Mar 25, 2008	25.78	26.11	25.48	25.92
3986	NYSE	M	Mon, Mar 24, 2008	25.46	26.04	25.40	25.84
3985	NYSE	M	Thu, Mar 20, 2008	24.88	25.48	24.85	25.40
3984	NYSE	M	Wed, Mar 19, 2008	25.57	25.85	24.81	24.85
3983	NYSE	M	Tue, Mar 18, 2008	24.49	25.31	23.94	25.27
3982	NYSE	M	Mon, Mar 17, 2008	24.09	24.40	23.79	24.07
3981	NYSE	M	Fri, Mar 14, 2008	25.55	25.59	24.53	24.71
3980	NYSE	M	Thu, Mar 13, 2008	25.05	25.73	24.85	25.51
3979	NYSE	M	Wed, Mar 12, 2008	25.30	25.97	25.12	25.50
3978	NYSE	M	Tue, Mar 11, 2008	25.17	25.54	24.57	25.18
3977	NYSE	M	Mon, Mar 10, 2008	25.07	25.28	24.59	24.66
3976	NYSE	M	Fri, Mar 7, 2008	25.38	25.45	24.65	25.10
3975	NYSE	M	Thu, Mar 6, 2008	25.27	25.40	24.87	24.90
3974	NYSE	M	Wed, Mar 5, 2008	25.53	25.85	25.09	25.44
3973	NYSE	M	Tue, Mar 4, 2008	25.03	25.59	25.02	25.48
3972	NYSE	M	Mon, Mar 3, 2008	25.43	25.49	24.98	25.23
3971	NYSE	M	Fri, Feb 29, 2008	26.04	26.15	25.40	25.47
3970	NYSE	M	Thu, Feb 28, 2008	26.37	26.63	26.18	26.33
3969	NYSE	M	Wed, Feb 27, 2008	26.15	26.75	26.01	26.51
3968	NYSE	M	Tue, Feb 26, 2008	26.30	26.52	26.12	26.38
3967	NYSE	M	Mon, Feb 25, 2008	26.03	26.40	25.73	26.32
3966	NYSE	M	Fri, Feb 22, 2008	25.76	26.09	25.62	26.03
3965	NYSE	M	Thu, Feb 21, 2008	25.74	26.02	25.68	25.72
3964	NYSE	M	Wed, Feb 20, 2008	25.38	25.80	25.30	25.74
3963	NYSE	M	Tue, Feb 19, 2008	26.12	26.25	25.35	25.56
3962	NYSE	M	Fri, Feb 15, 2008	25.53	26.02	25.45	25.87
3961	NYSE	M	Thu, Feb 14, 2008	25.84	26.08	25.50	25.63
3960	NYSE	M	Wed, Feb 13, 2008	26.14	26.14	25.69	25.88
3959	NYSE	M	Tue, Feb 12, 2008	24.96	26.50	24.95	25.99
3958	NYSE	M	Mon, Feb 11, 2008	26.06	26.27	25.24	25.30
3957	NYSE	M	Fri, Feb 8, 2008	26.50	26.60	26.10	26.23
3956	NYSE	M	Thu, Feb 7, 2008	26.61	27.14	26.33	26.69
3955	NYSE	M	Wed, Feb 6, 2008	26.28	27.42	26.28	26.85
3954	NYSE	M	Tue, Feb 5, 2008	27.06	27.44	27.00	27.13
3953	NYSE	M	Mon, Feb 4, 2008	27.96	27.96	27.44	27.49
3952	NYSE	M	Fri, Feb 1, 2008	27.56	28.01	27.25	27.95
3951	NYSE	M	Thu, Jan 31, 2008	26.82	27.87	26.53	27.53
3950	NYSE	M	Wed, Jan 30, 2008	27.50	28.71	26.85	27.12
3949	NYSE	M	Tue, Jan 29, 2008	27.82	27.96	27.29	27.36
3948	NYSE	M	Mon, Jan 28, 2008	27.10	27.69	26.86	27.69
3947	NYSE	M	Fri, Jan 25, 2008	27.24	27.98	26.50	27.12
3946	NYSE	M	Thu, Jan 24, 2008	27.70	27.99	26.88	27.32
3945	NYSE	M	Wed, Jan 23, 2008	26.08	27.98	24.09	27.93
3944	NYSE	M	Tue, Jan 22, 2008	25.89	27.42	25.89	26.81
3943	NYSE	M	Fri, Jan 18, 2008	27.46	27.90	26.61	27.17
3942	NYSE	M	Thu, Jan 17, 2008	26.58	29.56	26.22	27.28
3941	NYSE	M	Wed, Jan 16, 2008	25.85	26.97	25.85	26.45
3940	NYSE	M	Tue, Jan 15, 2008	26.15	26.25	25.65	25.87
3939	NYSE	M	Mon, Jan 14, 2008	26.65	26.65	26.17	26.44
3938	NYSE	M	Fri, Jan 11, 2008	26.41	27.00	26.05	26.39
3937	NYSE	M	Thu, Jan 10, 2008	26.44	26.97	26.02	26.60
3936	NYSE	M	Wed, Jan 9, 2008	26.40	26.57	25.68	26.50
3935	NYSE	M	Tue, Jan 8, 2008	26.89	27.20	26.19	26.33
3934	NYSE	M	Mon, Jan 7, 2008	27.21	27.21	26.67	26.89
3933	NYSE	M	Fri, Jan 4, 2008	26.86	27.31	26.69	27.00
3932	NYSE	M	Thu, Jan 3, 2008	27.02	27.70	26.85	27.06
3931	NYSE	M	Wed, Jan 2, 2008	26.50	27.37	26.27	26.98
3930	NYSE	M	Mon, Dec 31, 2007	26.28	26.67	26.09	26.47
3929	NYSE	M	Fri, Dec 28, 2007	26.50	26.54	26.02	26.41
3928	NYSE	M	Thu, Dec 27, 2007	26.50	26.65	26.14	26.19
3927	NYSE	M	Wed, Dec 26, 2007	26.27	26.61	26.13	26.52
3926	NYSE	M	Mon, Dec 24, 2007	26.34	26.55	26.07	26.34
3925	NYSE	M	Fri, Dec 21, 2007	26.63	27.00	25.60	26.21
3924	NYSE	M	Thu, Dec 20, 2007	24.86	24.96	24.60	24.89
3923	NYSE	M	Wed, Dec 19, 2007	24.59	25.04	24.42	24.76
3922	NYSE	M	Tue, Dec 18, 2007	24.72	24.78	24.31	24.54
3921	NYSE	M	Mon, Dec 17, 2007	24.70	25.09	24.40	24.42
3920	NYSE	M	Fri, Dec 14, 2007	25.35	25.35	24.65	24.76
3919	NYSE	M	Thu, Dec 13, 2007	25.37	25.47	25.03	25.39
3918	NYSE	M	Wed, Dec 12, 2007	25.87	26.10	25.02	25.55
3917	NYSE	M	Tue, Dec 11, 2007	25.99	26.05	25.11	25.25
3916	NYSE	M	Mon, Dec 10, 2007	25.71	26.12	25.57	25.90
3915	NYSE	M	Fri, Dec 7, 2007	25.86	26.03	25.60	25.69
3914	NYSE	M	Thu, Dec 6, 2007	25.46	25.79	25.13	25.76
3913	NYSE	M	Wed, Dec 5, 2007	25.42	25.72	25.20	25.47
3912	NYSE	M	Tue, Dec 4, 2007	25.12	25.45	25.00	25.24
3911	NYSE	M	Mon, Dec 3, 2007	24.78	25.57	24.78	25.32
3910	NYSE	M	Fri, Nov 30, 2007	25.27	25.67	24.92	25.12
3909	NYSE	M	Thu, Nov 29, 2007	24.84	25.07	24.65	25.02
3908	NYSE	M	Wed, Nov 28, 2007	24.57	25.25	24.38	24.97
3907	NYSE	M	Tue, Nov 27, 2007	24.44	24.72	24.16	24.44
3906	NYSE	M	Mon, Nov 26, 2007	24.97	24.97	24.31	24.36
3905	NYSE	M	Fri, Nov 23, 2007	24.79	25.05	24.79	24.92
3904	NYSE	M	Wed, Nov 21, 2007	24.57	25.13	24.50	24.68
3903	NYSE	M	Tue, Nov 20, 2007	25.19	25.43	24.23	24.96
3902	NYSE	M	Mon, Nov 19, 2007	25.26	25.44	24.83	25.08
3901	NYSE	M	Fri, Nov 16, 2007	25.06	25.46	24.77	25.37
3900	NYSE	M	Thu, Nov 15, 2007	25.05	25.49	24.84	24.98
3899	NYSE	M	Wed, Nov 14, 2007	26.04	26.04	25.13	25.20
3898	NYSE	M	Tue, Nov 13, 2007	25.14	25.93	25.14	25.83
3897	NYSE	M	Mon, Nov 12, 2007	24.42	25.47	24.42	24.98
3896	NYSE	M	Fri, Nov 9, 2007	24.25	24.80	23.37	24.51
3895	NYSE	M	Thu, Nov 8, 2007	24.50	25.00	23.12	24.52
3894	NYSE	M	Wed, Nov 7, 2007	25.08	25.40	24.20	24.20
3893	NYSE	M	Tue, Nov 6, 2007	25.43	25.68	25.17	25.50
3892	NYSE	M	Mon, Nov 5, 2007	25.05	25.56	25.04	25.38
3891	NYSE	M	Fri, Nov 2, 2007	25.40	25.48	24.67	25.40
3890	NYSE	M	Thu, Nov 1, 2007	25.46	25.62	25.08	25.37
3889	NYSE	M	Wed, Oct 31, 2007	25.95	26.17	25.64	25.89
3888	NYSE	M	Tue, Oct 30, 2007	26.07	26.50	25.64	25.77
3887	NYSE	M	Mon, Oct 29, 2007	26.05	26.11	25.81	26.03
3886	NYSE	M	Fri, Oct 26, 2007	26.09	26.25	25.75	26.04
3885	NYSE	M	Thu, Oct 25, 2007	26.31	26.31	25.62	25.78
3884	NYSE	M	Wed, Oct 24, 2007	25.26	25.83	25.10	25.77
3883	NYSE	M	Tue, Oct 23, 2007	25.42	25.67	24.90	25.44
3882	NYSE	M	Mon, Oct 22, 2007	24.55	25.67	24.30	25.47
3881	NYSE	M	Fri, Oct 19, 2007	24.75	25.10	24.22	24.30
3880	NYSE	M	Thu, Oct 18, 2007	25.21	25.22	24.78	24.83
3879	NYSE	M	Wed, Oct 17, 2007	25.69	25.74	25.00	25.37
3878	NYSE	M	Tue, Oct 16, 2007	25.67	25.75	25.31	25.57
3877	NYSE	M	Mon, Oct 15, 2007	25.89	26.09	25.58	25.75
3876	NYSE	M	Fri, Oct 12, 2007	25.85	26.17	25.75	25.98
3875	NYSE	M	Thu, Oct 11, 2007	26.89	26.94	25.98	26.01
3874	NYSE	M	Wed, Oct 10, 2007	26.45	27.00	26.45	26.91
3873	NYSE	M	Tue, Oct 9, 2007	26.43	26.61	26.31	26.60
3872	NYSE	M	Mon, Oct 8, 2007	26.66	26.92	26.35	26.43
3871	NYSE	M	Fri, Oct 5, 2007	26.63	26.90	26.35	26.77
3870	NYSE	M	Thu, Oct 4, 2007	26.52	26.92	26.22	26.33
3869	NYSE	M	Wed, Oct 3, 2007	25.60	26.56	25.59	26.42
3868	NYSE	M	Tue, Oct 2, 2007	25.80	25.96	25.70	25.75
3867	NYSE	M	Mon, Oct 1, 2007	25.55	25.85	25.45	25.76
3866	NYSE	M	Fri, Sep 28, 2007	25.36	25.52	25.30	25.50
3865	NYSE	M	Thu, Sep 27, 2007	24.98	25.39	24.75	25.33
3864	NYSE	M	Wed, Sep 26, 2007	24.84	25.24	24.69	25.01
3863	NYSE	M	Tue, Sep 25, 2007	24.02	24.96	24.02	24.77
3862	NYSE	M	Mon, Sep 24, 2007	24.88	24.96	24.68	24.80
3861	NYSE	M	Fri, Sep 21, 2007	24.94	25.00	24.57	24.83
3860	NYSE	M	Thu, Sep 20, 2007	25.03	25.10	24.69	24.72
3859	NYSE	M	Wed, Sep 19, 2007	24.92	25.93	24.92	25.15
3858	NYSE	M	Tue, Sep 18, 2007	24.75	25.16	24.50	24.88
3857	NYSE	M	Mon, Sep 17, 2007	25.17	25.32	24.60	24.60
3856	NYSE	M	Fri, Sep 14, 2007	26.23	26.35	25.90	26.18
3855	NYSE	M	Thu, Sep 13, 2007	26.37	26.51	26.22	26.44
3854	NYSE	M	Wed, Sep 12, 2007	26.30	26.49	26.13	26.14
3853	NYSE	M	Tue, Sep 11, 2007	26.16	26.53	26.15	26.42
3852	NYSE	M	Mon, Sep 10, 2007	26.33	26.47	25.80	26.15
3851	NYSE	M	Fri, Sep 7, 2007	26.32	26.61	26.20	26.26
3850	NYSE	M	Thu, Sep 6, 2007	26.00	26.84	26.00	26.69
3849	NYSE	M	Wed, Sep 5, 2007	26.50	26.81	26.40	26.63
3848	NYSE	M	Tue, Sep 4, 2007	26.52	26.98	26.50	26.83
3847	NYSE	M	Fri, Aug 31, 2007	26.80	26.91	26.52	26.65
3846	NYSE	M	Thu, Aug 30, 2007	26.07	26.73	26.00	26.46
3845	NYSE	M	Wed, Aug 29, 2007	26.20	26.33	25.87	26.33
3844	NYSE	M	Tue, Aug 28, 2007	26.67	26.71	25.99	26.02
3843	NYSE	M	Mon, Aug 27, 2007	26.63	27.12	26.63	26.78
3842	NYSE	M	Fri, Aug 24, 2007	26.48	26.72	26.03	26.51
3841	NYSE	M	Thu, Aug 23, 2007	27.09	27.19	26.27	26.41
3840	NYSE	M	Wed, Aug 22, 2007	26.72	26.98	26.38	26.97
3839	NYSE	M	Tue, Aug 21, 2007	26.37	26.79	26.37	26.45
3838	NYSE	M	Mon, Aug 20, 2007	26.54	26.75	26.10	26.51
3837	NYSE	M	Fri, Aug 17, 2007	27.02	27.38	26.06	26.45
3836	NYSE	M	Thu, Aug 16, 2007	25.00	26.29	25.00	26.02
3835	NYSE	M	Wed, Aug 15, 2007	26.14	26.90	25.75	25.85
3834	NYSE	M	Tue, Aug 14, 2007	26.43	26.67	25.95	26.06
3833	NYSE	M	Mon, Aug 13, 2007	26.74	26.87	26.00	26.10
3832	NYSE	M	Fri, Aug 10, 2007	26.03	27.65	25.58	26.70
3831	NYSE	M	Thu, Aug 9, 2007	26.65	27.11	26.26	26.44
3830	NYSE	M	Wed, Aug 8, 2007	26.75	27.56	26.12	26.70
3829	NYSE	M	Tue, Aug 7, 2007	26.13	27.05	25.23	26.11
3828	NYSE	M	Mon, Aug 6, 2007	26.99	27.73	26.11	27.65
3827	NYSE	M	Fri, Aug 3, 2007	28.12	28.12	26.86	26.87
3826	NYSE	M	Thu, Aug 2, 2007	28.20	28.37	27.50	28.03
3825	NYSE	M	Wed, Aug 1, 2007	28.00	28.49	27.46	28.15
3824	NYSE	M	Tue, Jul 31, 2007	28.14	28.42	27.51	27.55
3823	NYSE	M	Mon, Jul 30, 2007	27.50	28.37	27.45	27.90
3822	NYSE	M	Fri, Jul 27, 2007	28.55	28.69	27.40	27.48
3821	NYSE	M	Thu, Jul 26, 2007	29.33	29.59	28.51	28.69
3820	NYSE	M	Wed, Jul 25, 2007	29.84	30.05	29.44	29.82
3819	NYSE	M	Tue, Jul 24, 2007	30.01	30.27	29.34	29.50
3818	NYSE	M	Mon, Jul 23, 2007	30.25	30.39	30.07	30.17
3817	NYSE	M	Fri, Jul 20, 2007	30.76	30.76	30.07	30.20
3816	NYSE	M	Thu, Jul 19, 2007	30.87	31.11	30.68	30.77
3815	NYSE	M	Wed, Jul 18, 2007	31.02	31.06	30.61	30.84
3814	NYSE	M	Tue, Jul 17, 2007	31.30	31.46	31.04	31.04
3813	NYSE	M	Mon, Jul 16, 2007	31.13	31.41	31.00	31.26
3812	NYSE	M	Fri, Jul 13, 2007	31.02	31.34	30.99	31.25
3811	NYSE	M	Thu, Jul 12, 2007	30.98	31.27	30.87	31.20
3810	NYSE	M	Wed, Jul 11, 2007	30.92	31.08	30.65	30.90
3809	NYSE	M	Tue, Jul 10, 2007	31.24	31.41	30.93	30.93
3808	NYSE	M	Mon, Jul 9, 2007	31.20	31.60	31.02	31.50
3807	NYSE	M	Fri, Jul 6, 2007	31.15	31.50	31.03	31.44
3806	NYSE	M	Thu, Jul 5, 2007	31.35	31.54	31.18	31.31
3805	NYSE	M	Tue, Jul 3, 2007	30.90	31.38	30.89	31.35
3804	NYSE	M	Mon, Jul 2, 2007	30.83	31.20	30.80	31.09
3803	NYSE	M	Fri, Jun 29, 2007	30.37	31.00	30.37	30.88
3802	NYSE	M	Thu, Jun 28, 2007	30.54	31.00	30.38	30.79
3801	NYSE	M	Wed, Jun 27, 2007	30.85	30.85	30.23	30.67
3800	NYSE	M	Tue, Jun 26, 2007	31.26	31.45	30.90	30.98
3799	NYSE	M	Mon, Jun 25, 2007	31.30	31.66	30.76	31.22
3798	NYSE	M	Fri, Jun 22, 2007	32.06	32.06	31.41	31.46
3797	NYSE	M	Thu, Jun 21, 2007	31.75	32.20	31.71	32.17
3796	NYSE	M	Wed, Jun 20, 2007	32.20	32.20	31.85	31.90
3795	NYSE	M	Tue, Jun 19, 2007	32.33	32.62	32.25	32.31
3794	NYSE	M	Mon, Jun 18, 2007	31.65	32.14	31.60	31.81
3793	NYSE	M	Fri, Jun 15, 2007	31.28	31.83	31.28	31.67
3792	NYSE	M	Thu, Jun 14, 2007	31.00	31.24	30.90	30.99
3791	NYSE	M	Wed, Jun 13, 2007	31.06	33.90	30.79	30.93
3790	NYSE	M	Tue, Jun 12, 2007	31.35	31.38	30.75	30.85
3789	NYSE	M	Mon, Jun 11, 2007	31.33	31.58	31.10	31.49
3788	NYSE	M	Fri, Jun 8, 2007	31.39	31.48	31.15	31.45
3787	NYSE	M	Thu, Jun 7, 2007	32.05	32.29	31.33	31.41
3786	NYSE	M	Wed, Jun 6, 2007	32.00	32.28	32.00	32.17
3785	NYSE	M	Tue, Jun 5, 2007	32.53	32.60	32.15	32.17
3784	NYSE	M	Mon, Jun 4, 2007	32.22	32.90	32.15	32.62
3783	NYSE	M	Fri, Jun 1, 2007	33.00	33.03	32.40	32.45
3782	NYSE	M	Thu, May 31, 2007	33.16	33.39	32.83	32.83
3781	NYSE	M	Wed, May 30, 2007	32.87	33.22	32.75	33.19
3780	NYSE	M	Tue, May 29, 2007	32.55	33.20	32.26	33.00
3779	NYSE	M	Fri, May 25, 2007	32.91	33.28	32.77	33.13
3778	NYSE	M	Thu, May 24, 2007	33.25	33.25	32.64	32.95
3777	NYSE	M	Wed, May 23, 2007	31.58	33.46	31.56	33.03
3776	NYSE	M	Tue, May 22, 2007	31.67	31.67	31.20	31.46
3775	NYSE	M	Mon, May 21, 2007	31.28	31.72	31.14	31.47
3774	NYSE	M	Fri, May 18, 2007	31.06	31.40	30.99	31.28
3773	NYSE	M	Thu, May 17, 2007	30.67	31.00	30.63	30.91
3772	NYSE	M	Wed, May 16, 2007	30.94	30.96	30.51	30.88
3771	NYSE	M	Tue, May 15, 2007	30.72	31.31	30.65	30.98
3770	NYSE	M	Mon, May 14, 2007	30.85	31.18	30.55	30.87
3769	NYSE	M	Fri, May 11, 2007	31.00	31.15	30.59	30.86
3768	NYSE	M	Thu, May 10, 2007	31.30	31.70	31.14	31.18
3767	NYSE	M	Wed, May 9, 2007	31.58	31.85	31.01	31.45
3766	NYSE	M	Tue, May 8, 2007	31.10	31.80	31.00	31.13
3765	NYSE	M	Mon, May 7, 2007	32.29	32.37	31.74	31.93
3764	NYSE	M	Fri, May 4, 2007	32.14	32.68	32.02	32.12
3763	NYSE	M	Thu, May 3, 2007	32.11	32.24	31.90	32.14
3762	NYSE	M	Wed, May 2, 2007	31.98	32.23	31.90	32.14
3761	NYSE	M	Tue, May 1, 2007	31.86	32.00	31.50	31.80
3760	NYSE	M	Mon, Apr 30, 2007	32.28	32.45	31.64	31.76
3759	NYSE	M	Fri, Apr 27, 2007	32.03	32.75	31.84	32.41
3758	NYSE	M	Thu, Apr 26, 2007	31.99	32.41	31.94	32.13
3757	NYSE	M	Wed, Apr 25, 2007	32.01	32.14	31.41	32.05
3756	NYSE	M	Tue, Apr 24, 2007	31.99	32.12	31.62	32.03
3755	NYSE	M	Mon, Apr 23, 2007	32.40	32.40	31.68	31.85
3754	NYSE	M	Fri, Apr 20, 2007	32.10	32.34	31.69	32.09
3753	NYSE	M	Thu, Apr 19, 2007	31.12	31.76	31.12	31.61
3752	NYSE	M	Wed, Apr 18, 2007	31.50	32.15	30.95	31.65
3751	NYSE	M	Tue, Apr 17, 2007	30.37	31.90	30.09	31.50
3750	NYSE	M	Mon, Apr 16, 2007	29.97	30.42	29.84	30.38
3749	NYSE	M	Fri, Apr 13, 2007	30.00	30.02	29.56	29.95
3748	NYSE	M	Thu, Apr 12, 2007	29.50	29.68	29.26	29.53
3747	NYSE	M	Wed, Apr 11, 2007	29.65	29.99	29.54	29.65
3746	NYSE	M	Tue, Apr 10, 2007	29.16	29.55	29.06	29.52
3745	NYSE	M	Mon, Apr 9, 2007	29.30	29.62	29.11	29.23
3744	NYSE	M	Thu, Apr 5, 2007	29.29	29.49	29.22	29.34
3743	NYSE	M	Wed, Apr 4, 2007	29.53	29.53	29.25	29.39
3742	NYSE	M	Tue, Apr 3, 2007	29.33	29.65	29.25	29.63
3741	NYSE	M	Mon, Apr 2, 2007	29.30	29.45	29.12	29.32
3740	NYSE	M	Fri, Mar 30, 2007	29.50	29.60	29.04	29.29
3739	NYSE	M	Thu, Mar 29, 2007	29.50	29.59	29.29	29.50
3738	NYSE	M	Wed, Mar 28, 2007	29.13	29.54	28.94	29.25
3737	NYSE	M	Tue, Mar 27, 2007	29.60	29.76	29.10	29.10
3736	NYSE	M	Mon, Mar 26, 2007	29.79	29.89	29.46	29.80
3735	NYSE	M	Fri, Mar 23, 2007	29.61	29.95	29.57	29.91
3734	NYSE	M	Thu, Mar 22, 2007	29.59	29.68	29.29	29.60
3733	NYSE	M	Wed, Mar 21, 2007	29.03	29.55	28.90	29.43
3732	NYSE	M	Tue, Mar 20, 2007	28.88	29.21	28.73	29.11
3731	NYSE	M	Mon, Mar 19, 2007	28.92	29.09	28.56	28.93
3730	NYSE	M	Fri, Mar 16, 2007	28.92	29.27	28.76	28.85
3729	NYSE	M	Thu, Mar 15, 2007	28.67	28.99	28.65	28.85
3728	NYSE	M	Wed, Mar 14, 2007	28.38	28.84	28.30	28.74
3727	NYSE	M	Tue, Mar 13, 2007	28.68	29.01	28.47	28.49
3726	NYSE	M	Mon, Mar 12, 2007	29.00	29.07	28.82	28.98
3725	NYSE	M	Fri, Mar 9, 2007	29.24	29.55	28.95	29.05
3724	NYSE	M	Thu, Mar 8, 2007	29.11	29.45	28.99	29.18
3723	NYSE	M	Wed, Mar 7, 2007	29.05	29.22	28.82	28.84
3722	NYSE	M	Tue, Mar 6, 2007	29.05	29.26	28.88	29.21
3721	NYSE	M	Mon, Mar 5, 2007	29.05	29.39	28.97	28.97
3720	NYSE	M	Fri, Mar 2, 2007	29.36	29.63	29.11	29.34
3719	NYSE	M	Thu, Mar 1, 2007	29.12	29.43	28.91	29.36
3718	NYSE	M	Wed, Feb 28, 2007	29.40	29.80	29.27	29.42
3717	NYSE	M	Tue, Feb 27, 2007	29.85	30.10	29.17	29.28
3716	NYSE	M	Mon, Feb 26, 2007	29.78	30.02	29.78	30.00
3715	NYSE	M	Fri, Feb 23, 2007	29.86	30.30	29.73	29.82
3714	NYSE	M	Thu, Feb 22, 2007	29.75	30.05	29.66	29.98
3713	NYSE	M	Wed, Feb 21, 2007	30.02	30.10	29.72	29.75
3712	NYSE	M	Tue, Feb 20, 2007	30.18	30.31	30.07	30.14
3711	NYSE	M	Fri, Feb 16, 2007	29.98	30.27	29.98	30.15
3710	NYSE	M	Thu, Feb 15, 2007	29.32	30.12	29.32	30.10
3709	NYSE	M	Wed, Feb 14, 2007	29.45	29.57	29.24	29.38
3708	NYSE	M	Tue, Feb 13, 2007	30.09	30.49	29.29	29.34
3707	NYSE	M	Mon, Feb 12, 2007	29.50	29.95	29.50	29.83
3706	NYSE	M	Fri, Feb 9, 2007	29.40	29.88	29.32	29.49
3705	NYSE	M	Thu, Feb 8, 2007	29.11	29.41	29.05	29.32
3704	NYSE	M	Wed, Feb 7, 2007	29.24	29.44	29.17	29.24
3703	NYSE	M	Tue, Feb 6, 2007	29.16	29.51	28.95	29.25
3702	NYSE	M	Mon, Feb 5, 2007	29.30	29.56	29.23	29.34
3701	NYSE	M	Fri, Feb 2, 2007	29.87	29.92	29.09	29.31
3700	NYSE	M	Thu, Feb 1, 2007	30.00	30.17	29.50	29.94
3699	NYSE	M	Wed, Jan 31, 2007	29.59	29.75	29.46	29.50
3698	NYSE	M	Tue, Jan 30, 2007	29.80	29.90	29.45	29.59
3697	NYSE	M	Mon, Jan 29, 2007	29.90	30.05	29.67	29.77
3696	NYSE	M	Fri, Jan 26, 2007	29.61	29.83	29.37	29.76
3695	NYSE	M	Thu, Jan 25, 2007	30.10	30.17	29.52	30.00
3694	NYSE	M	Wed, Jan 24, 2007	30.40	30.43	30.01	30.09
3693	NYSE	M	Tue, Jan 23, 2007	30.45	30.50	30.20	30.32
3692	NYSE	M	Mon, Jan 22, 2007	30.52	30.63	30.30	30.40
3691	NYSE	M	Fri, Jan 19, 2007	30.65	30.78	30.25	30.64
3690	NYSE	M	Thu, Jan 18, 2007	30.89	31.05	30.57	30.58
3689	NYSE	M	Wed, Jan 17, 2007	31.40	31.40	30.77	30.89
3688	NYSE	M	Tue, Jan 16, 2007	31.35	31.42	31.06	31.34
3687	NYSE	M	Fri, Jan 12, 2007	30.95	31.42	30.42	31.36
3686	NYSE	M	Thu, Jan 11, 2007	31.17	31.34	31.09	31.21
3685	NYSE	M	Wed, Jan 10, 2007	31.00	31.23	30.74	31.18
3684	NYSE	M	Tue, Jan 9, 2007	31.05	31.51	30.95	31.13
3683	NYSE	M	Mon, Jan 8, 2007	31.16	31.30	30.87	31.04
3682	NYSE	M	Fri, Jan 5, 2007	31.47	31.50	31.00	31.34
3681	NYSE	M	Thu, Jan 4, 2007	31.37	31.75	30.98	31.63
3680	NYSE	M	Wed, Jan 3, 2007	31.00	31.53	30.92	31.26
3679	NYSE	M	Fri, Dec 29, 2006	30.95	31.50	30.36	30.66
3678	NYSE	M	Thu, Dec 28, 2006	30.98	31.03	30.62	30.72
3677	NYSE	M	Wed, Dec 27, 2006	30.70	31.27	30.59	30.97
3676	NYSE	M	Tue, Dec 26, 2006	30.41	30.66	30.25	30.56
3675	NYSE	M	Fri, Dec 22, 2006	29.91	31.18	29.75	30.49
3674	NYSE	M	Thu, Dec 21, 2006	30.16	30.22	30.00	30.06
3673	NYSE	M	Wed, Dec 20, 2006	30.38	30.44	30.05	30.18
3672	NYSE	M	Tue, Dec 19, 2006	30.39	30.57	30.25	30.40
3671	NYSE	M	Mon, Dec 18, 2006	30.82	31.04	30.58	30.60
3670	NYSE	M	Fri, Dec 15, 2006	30.90	31.02	30.57	30.67
3669	NYSE	M	Thu, Dec 14, 2006	30.78	31.25	30.71	30.97
3668	NYSE	M	Wed, Dec 13, 2006	31.10	31.21	30.41	30.58
3667	NYSE	M	Tue, Dec 12, 2006	31.04	31.19	30.90	31.05
3666	NYSE	M	Mon, Dec 11, 2006	31.35	31.40	31.06	31.18
3665	NYSE	M	Fri, Dec 8, 2006	31.89	31.95	31.35	31.45
3664	NYSE	M	Thu, Dec 7, 2006	31.55	32.08	31.46	31.80
3663	NYSE	M	Wed, Dec 6, 2006	31.89	31.95	31.68	31.87
3662	NYSE	M	Tue, Dec 5, 2006	31.57	31.90	31.43	31.80
3661	NYSE	M	Mon, Dec 4, 2006	31.30	31.75	31.24	31.66
3660	NYSE	M	Fri, Dec 1, 2006	31.38	31.44	31.00	31.17
3659	NYSE	M	Thu, Nov 30, 2006	31.50	31.58	30.92	31.42
3658	NYSE	M	Wed, Nov 29, 2006	31.10	31.58	31.10	31.58
3657	NYSE	M	Tue, Nov 28, 2006	31.16	31.24	30.85	31.13
3656	NYSE	M	Mon, Nov 27, 2006	31.73	31.87	31.38	31.42
3655	NYSE	M	Fri, Nov 24, 2006	31.50	32.07	31.46	31.86
3654	NYSE	M	Wed, Nov 22, 2006	31.94	32.00	31.75	31.94
3653	NYSE	M	Tue, Nov 21, 2006	32.13	32.15	31.91	32.00
3652	NYSE	M	Mon, Nov 20, 2006	32.03	32.47	31.82	32.12
3651	NYSE	M	Fri, Nov 17, 2006	32.26	32.34	31.90	32.09
3650	NYSE	M	Thu, Nov 16, 2006	32.34	32.43	31.90	32.21
3649	NYSE	M	Wed, Nov 15, 2006	32.03	32.31	31.85	32.12
3648	NYSE	M	Tue, Nov 14, 2006	31.75	32.06	31.73	31.86
3647	NYSE	M	Mon, Nov 13, 2006	31.88	32.00	31.67	31.70
3646	NYSE	M	Fri, Nov 10, 2006	31.75	32.02	31.59	31.93
3645	NYSE	M	Thu, Nov 9, 2006	31.67	31.88	31.41	31.59
3644	NYSE	M	Wed, Nov 8, 2006	31.16	31.76	31.00	31.72
3643	NYSE	M	Tue, Nov 7, 2006	31.00	31.45	30.98	31.30
3642	NYSE	M	Mon, Nov 6, 2006	30.64	30.98	30.60	30.94
3641	NYSE	M	Fri, Nov 3, 2006	30.59	30.73	30.23	30.47
3640	NYSE	M	Thu, Nov 2, 2006	30.10	30.39	29.99	30.39
3639	NYSE	M	Wed, Nov 1, 2006	29.65	30.60	29.45	30.40
3638	NYSE	M	Tue, Oct 31, 2006	29.60	29.73	29.21	29.44
3637	NYSE	M	Mon, Oct 30, 2006	29.58	29.77	29.15	29.36
3636	NYSE	M	Fri, Oct 27, 2006	29.37	29.66	29.11	29.40
3635	NYSE	M	Thu, Oct 26, 2006	29.36	29.36	28.81	29.28
3634	NYSE	M	Wed, Oct 25, 2006	29.15	29.27	28.84	29.26
3633	NYSE	M	Tue, Oct 24, 2006	29.06	29.16	28.82	29.07
3632	NYSE	M	Mon, Oct 23, 2006	28.32	29.06	28.20	29.06
3631	NYSE	M	Fri, Oct 20, 2006	28.51	28.60	28.00	28.28
3630	NYSE	M	Thu, Oct 19, 2006	28.28	28.43	28.14	28.38
3629	NYSE	M	Wed, Oct 18, 2006	28.39	28.50	28.13	28.49
3628	NYSE	M	Tue, Oct 17, 2006	28.40	28.41	28.02	28.29
3627	NYSE	M	Mon, Oct 16, 2006	28.10	28.43	27.96	28.40
3626	NYSE	M	Fri, Oct 13, 2006	27.60	27.76	27.32	27.34
3625	NYSE	M	Thu, Oct 12, 2006	27.69	27.77	27.37	27.48
3624	NYSE	M	Wed, Oct 11, 2006	27.66	27.67	27.27	27.64
3623	NYSE	M	Tue, Oct 10, 2006	27.83	27.92	27.63	27.80
3622	NYSE	M	Mon, Oct 9, 2006	27.83	27.83	27.45	27.75
3621	NYSE	M	Fri, Oct 6, 2006	27.73	28.06	27.65	27.98
3620	NYSE	M	Thu, Oct 5, 2006	27.68	27.94	27.68	27.75
3619	NYSE	M	Wed, Oct 4, 2006	27.80	28.00	27.58	27.80
3618	NYSE	M	Tue, Oct 3, 2006	27.75	27.90	27.51	27.74
3617	NYSE	M	Mon, Oct 2, 2006	27.97	28.11	27.53	27.63
3616	NYSE	M	Fri, Sep 29, 2006	28.20	28.44	28.06	28.15
3615	NYSE	M	Thu, Sep 28, 2006	28.50	28.64	28.17	28.30
3614	NYSE	M	Wed, Sep 27, 2006	28.54	28.77	28.25	28.35
3613	NYSE	M	Tue, Sep 26, 2006	28.56	28.73	28.19	28.58
3612	NYSE	M	Mon, Sep 25, 2006	28.57	28.74	28.03	28.43
3611	NYSE	M	Fri, Sep 22, 2006	28.08	28.65	28.04	28.35
3610	NYSE	M	Thu, Sep 21, 2006	28.14	28.32	27.89	27.91
3609	NYSE	M	Wed, Sep 20, 2006	28.75	28.93	27.93	28.12
3608	NYSE	M	Tue, Sep 19, 2006	27.81	29.49	27.51	29.00
3607	NYSE	M	Mon, Sep 18, 2006	27.81	27.87	27.59	27.81
3606	NYSE	M	Fri, Sep 15, 2006	27.47	28.00	27.44	27.69
3605	NYSE	M	Thu, Sep 14, 2006	27.24	27.35	27.10	27.20
3604	NYSE	M	Wed, Sep 13, 2006	27.12	27.45	27.00	27.36
3603	NYSE	M	Tue, Sep 12, 2006	26.43	27.16	26.40	27.12
3602	NYSE	M	Mon, Sep 11, 2006	26.22	26.38	25.97	26.30
3601	NYSE	M	Fri, Sep 8, 2006	26.20	26.33	26.01	26.24
3600	NYSE	M	Thu, Sep 7, 2006	26.22	26.26	25.85	26.04
3599	NYSE	M	Wed, Sep 6, 2006	26.21	26.48	26.18	26.23
3598	NYSE	M	Tue, Sep 5, 2006	26.31	26.44	26.10	26.25
3597	NYSE	M	Fri, Sep 1, 2006	26.34	26.47	26.15	26.30
3596	NYSE	M	Thu, Aug 31, 2006	26.24	26.42	26.03	26.16
3595	NYSE	M	Wed, Aug 30, 2006	25.93	26.48	25.88	26.36
3594	NYSE	M	Tue, Aug 29, 2006	26.02	26.12	25.65	25.80
3593	NYSE	M	Mon, Aug 28, 2006	25.65	26.09	25.57	25.99
3592	NYSE	M	Fri, Aug 25, 2006	25.75	26.00	25.63	25.65
3591	NYSE	M	Thu, Aug 24, 2006	25.70	26.01	25.70	25.85
3590	NYSE	M	Wed, Aug 23, 2006	25.60	25.68	25.34	25.65
3589	NYSE	M	Tue, Aug 22, 2006	25.57	25.72	25.45	25.51
3588	NYSE	M	Mon, Aug 21, 2006	25.60	25.64	25.47	25.53
3587	NYSE	M	Fri, Aug 18, 2006	25.72	25.78	25.51	25.60
3586	NYSE	M	Thu, Aug 17, 2006	25.60	25.77	25.34	25.71
3585	NYSE	M	Wed, Aug 16, 2006	25.65	25.65	25.31	25.54
3584	NYSE	M	Tue, Aug 15, 2006	25.43	25.47	25.22	25.41
3583	NYSE	M	Mon, Aug 14, 2006	25.20	25.28	25.11	25.18
3582	NYSE	M	Fri, Aug 11, 2006	24.85	24.99	24.79	24.99
3581	NYSE	M	Thu, Aug 10, 2006	24.80	25.03	24.67	24.95
3580	NYSE	M	Wed, Aug 9, 2006	25.40	25.59	24.67	24.77
3579	NYSE	M	Tue, Aug 8, 2006	25.14	25.50	25.03	25.33
3578	NYSE	M	Mon, Aug 7, 2006	24.83	25.09	24.64	25.07
3577	NYSE	M	Fri, Aug 4, 2006	25.82	25.94	24.72	25.00
3576	NYSE	M	Thu, Aug 3, 2006	24.25	26.14	24.00	26.02
3575	NYSE	M	Wed, Aug 2, 2006	26.72	27.06	26.61	26.89
3574	NYSE	M	Tue, Aug 1, 2006	26.85	27.00	26.55	26.81
3573	NYSE	M	Mon, Jul 31, 2006	27.34	27.34	26.52	27.03
3572	NYSE	M	Fri, Jul 28, 2006	26.93	28.06	26.80	27.56
3571	NYSE	M	Thu, Jul 27, 2006	27.22	27.34	26.83	26.93
3570	NYSE	M	Wed, Jul 26, 2006	25.81	27.39	25.81	27.05
3569	NYSE	M	Tue, Jul 25, 2006	26.36	26.37	25.69	25.70
3568	NYSE	M	Mon, Jul 24, 2006	25.85	26.34	25.69	26.27
3567	NYSE	M	Fri, Jul 21, 2006	25.85	25.97	25.61	25.87
3566	NYSE	M	Thu, Jul 20, 2006	26.12	26.18	25.57	25.57
3565	NYSE	M	Wed, Jul 19, 2006	25.53	26.24	25.53	26.17
3564	NYSE	M	Tue, Jul 18, 2006	25.70	25.87	25.33	25.52
3563	NYSE	M	Mon, Jul 17, 2006	25.88	26.04	25.69	25.69
3562	NYSE	M	Fri, Jul 14, 2006	25.95	26.03	25.71	25.95
3561	NYSE	M	Thu, Jul 13, 2006	25.95	26.10	25.88	25.99
3560	NYSE	M	Wed, Jul 12, 2006	26.12	26.39	25.89	26.01
3559	NYSE	M	Tue, Jul 11, 2006	26.31	26.31	26.22	26.22
3558	NYSE	M	Mon, Jul 10, 2006	26.61	26.80	26.45	26.46
3557	NYSE	M	Fri, Jul 7, 2006	26.60	26.77	26.46	26.66
3556	NYSE	M	Thu, Jul 6, 2006	26.36	26.72	26.35	26.67
3555	NYSE	M	Wed, Jul 5, 2006	26.68	26.73	26.35	26.43
3554	NYSE	M	Mon, Jul 3, 2006	26.95	27.00	26.80	26.93
3553	NYSE	M	Fri, Jun 30, 2006	27.06	27.10	26.89	26.89
3552	NYSE	M	Thu, Jun 29, 2006	27.10	27.18	26.86	27.09
3551	NYSE	M	Wed, Jun 28, 2006	26.10	27.01	26.06	26.96
3550	NYSE	M	Tue, Jun 27, 2006	26.40	26.48	25.90	25.92
3549	NYSE	M	Mon, Jun 26, 2006	26.60	26.69	26.31	26.40
3548	NYSE	M	Fri, Jun 23, 2006	26.66	26.78	26.52	26.60
3547	NYSE	M	Thu, Jun 22, 2006	27.02	27.10	26.76	26.83
3546	NYSE	M	Wed, Jun 21, 2006	27.38	27.45	26.99	27.09
3545	NYSE	M	Tue, Jun 20, 2006	27.36	27.64	27.30	27.41
3544	NYSE	M	Mon, Jun 19, 2006	27.56	27.71	27.30	27.35
3543	NYSE	M	Fri, Jun 16, 2006	27.86	27.97	27.50	27.54
3542	NYSE	M	Thu, Jun 15, 2006	27.68	28.10	27.56	27.98
3541	NYSE	M	Wed, Jun 14, 2006	27.50	27.68	27.35	27.67
3540	NYSE	M	Tue, Jun 13, 2006	27.68	27.85	27.50	27.59
3539	NYSE	M	Mon, Jun 12, 2006	27.90	27.96	27.62	27.69
3538	NYSE	M	Fri, Jun 9, 2006	13.95	14.00	13.83	13.92
3537	NYSE	M	Thu, Jun 8, 2006	13.97	14.05	13.73	13.96
3536	NYSE	M	Wed, Jun 7, 2006	14.18	14.20	14.03	14.08
3535	NYSE	M	Tue, Jun 6, 2006	14.15	14.19	13.99	14.10
3534	NYSE	M	Mon, Jun 5, 2006	14.09	14.16	14.02	14.11
3533	NYSE	M	Fri, Jun 2, 2006	14.18	14.21	14.08	14.16
3532	NYSE	M	Thu, Jun 1, 2006	14.06	14.16	13.97	14.12
3531	NYSE	M	Wed, May 31, 2006	14.00	14.09	13.91	14.02
3530	NYSE	M	Tue, May 30, 2006	14.08	14.09	13.91	13.95
3529	NYSE	M	Fri, May 26, 2006	14.30	14.30	14.06	14.14
3528	NYSE	M	Thu, May 25, 2006	14.20	14.29	14.02	14.23
3527	NYSE	M	Wed, May 24, 2006	13.96	14.07	13.86	14.00
3526	NYSE	M	Tue, May 23, 2006	14.11	14.22	14.00	14.01
3525	NYSE	M	Mon, May 22, 2006	14.18	14.26	14.06	14.10
3524	NYSE	M	Fri, May 19, 2006	14.13	14.32	14.06	14.27
3523	NYSE	M	Thu, May 18, 2006	14.20	14.41	14.18	14.20
3522	NYSE	M	Wed, May 17, 2006	14.35	14.38	14.18	14.20
3521	NYSE	M	Tue, May 16, 2006	14.50	14.57	14.42	14.43
3520	NYSE	M	Mon, May 15, 2006	14.38	14.54	14.36	14.48
3519	NYSE	M	Fri, May 12, 2006	14.62	14.64	14.44	14.45
3518	NYSE	M	Thu, May 11, 2006	14.83	14.87	14.55	14.62
3517	NYSE	M	Wed, May 10, 2006	14.88	14.95	14.81	14.90
3516	NYSE	M	Tue, May 9, 2006	14.83	15.01	14.80	14.90
3515	NYSE	M	Mon, May 8, 2006	15.01	15.08	14.77	14.78
3514	NYSE	M	Fri, May 5, 2006	15.13	15.20	14.97	15.01
3513	NYSE	M	Thu, May 4, 2006	15.12	15.25	15.08	15.13
3512	NYSE	M	Wed, May 3, 2006	14.53	15.36	14.53	15.05
3511	NYSE	M	Tue, May 2, 2006	15.31	15.43	15.05	15.10
3510	NYSE	M	Mon, May 1, 2006	15.34	15.50	15.24	15.33
3509	NYSE	M	Fri, Apr 28, 2006	15.30	15.43	15.26	15.34
3508	NYSE	M	Thu, Apr 27, 2006	15.25	15.50	15.17	15.40
3507	NYSE	M	Wed, Apr 26, 2006	15.20	15.38	15.20	15.35
3506	NYSE	M	Tue, Apr 25, 2006	15.65	15.65	15.12	15.14
3505	NYSE	M	Mon, Apr 24, 2006	15.44	15.53	15.27	15.34
3504	NYSE	M	Fri, Apr 21, 2006	15.27	15.54	15.19	15.48
3503	NYSE	M	Thu, Apr 20, 2006	15.14	15.33	15.12	15.16
3502	NYSE	M	Wed, Apr 19, 2006	14.99	15.20	14.97	15.15
3501	NYSE	M	Tue, Apr 18, 2006	14.88	15.13	14.82	15.05
3500	NYSE	M	Mon, Apr 17, 2006	14.63	14.87	14.54	14.86
3499	NYSE	M	Thu, Apr 13, 2006	14.33	14.58	14.27	14.51
3498	NYSE	M	Wed, Apr 12, 2006	14.55	14.56	14.33	14.40
3497	NYSE	M	Tue, Apr 11, 2006	14.65	14.86	14.50	14.58
3496	NYSE	M	Mon, Apr 10, 2006	14.65	14.74	14.58	14.65
3495	NYSE	M	Fri, Apr 7, 2006	14.68	14.74	14.51	14.64
3494	NYSE	M	Thu, Apr 6, 2006	14.64	14.76	14.48	14.68
3493	NYSE	M	Wed, Apr 5, 2006	14.70	14.79	14.63	14.75
3492	NYSE	M	Tue, Apr 4, 2006	14.69	14.82	14.66	14.75
3491	NYSE	M	Mon, Apr 3, 2006	14.70	14.79	14.59	14.72
3490	NYSE	M	Fri, Mar 31, 2006	14.66	14.77	14.59	14.68
3489	NYSE	M	Thu, Mar 30, 2006	14.65	14.72	14.47	14.66
3488	NYSE	M	Wed, Mar 29, 2006	14.70	14.84	14.69	14.70
3487	NYSE	M	Tue, Mar 28, 2006	15.05	15.08	14.72	14.75
3486	NYSE	M	Mon, Mar 27, 2006	15.03	15.18	15.03	15.08
3485	NYSE	M	Fri, Mar 24, 2006	15.02	15.05	14.87	15.02
3484	NYSE	M	Thu, Mar 23, 2006	15.35	15.39	15.05	15.07
3483	NYSE	M	Wed, Mar 22, 2006	15.30	15.35	15.16	15.30
3482	NYSE	M	Tue, Mar 21, 2006	15.33	15.47	15.28	15.36
3481	NYSE	M	Mon, Mar 20, 2006	15.03	15.37	14.97	15.28
3480	NYSE	M	Fri, Mar 17, 2006	15.08	15.12	14.97	15.03
3479	NYSE	M	Thu, Mar 16, 2006	15.03	15.13	14.94	15.02
3478	NYSE	M	Wed, Mar 15, 2006	15.06	15.08	14.86	15.02
3477	NYSE	M	Tue, Mar 14, 2006	15.10	15.15	15.07	15.13
3476	NYSE	M	Mon, Mar 13, 2006	15.23	15.25	15.10	15.13
3475	NYSE	M	Fri, Mar 10, 2006	15.43	15.43	15.20	15.22
3474	NYSE	M	Thu, Mar 9, 2006	15.45	15.48	15.28	15.33
3473	NYSE	M	Wed, Mar 8, 2006	15.32	15.48	15.26	15.48
3472	NYSE	M	Tue, Mar 7, 2006	15.37	15.42	15.26	15.41
3471	NYSE	M	Mon, Mar 6, 2006	15.55	15.57	15.40	15.46
3470	NYSE	M	Fri, Mar 3, 2006	15.55	15.75	15.40	15.63
3469	NYSE	M	Thu, Mar 2, 2006	15.38	15.70	15.38	15.65
3468	NYSE	M	Wed, Mar 1, 2006	15.43	15.50	15.25	15.45
3467	NYSE	M	Tue, Feb 28, 2006	15.41	15.49	15.31	15.46
3466	NYSE	M	Mon, Feb 27, 2006	14.94	15.45	14.94	15.41
3465	NYSE	M	Fri, Feb 24, 2006	14.89	15.10	14.88	15.00
3464	NYSE	M	Thu, Feb 23, 2006	14.93	14.97	14.86	14.91
3463	NYSE	M	Wed, Feb 22, 2006	14.81	14.98	14.80	14.93
3462	NYSE	M	Tue, Feb 21, 2006	14.96	14.96	14.74	14.75
3461	NYSE	M	Fri, Feb 17, 2006	15.10	15.12	14.89	14.90
3460	NYSE	M	Thu, Feb 16, 2006	14.74	15.24	14.70	15.15
3459	NYSE	M	Wed, Feb 15, 2006	14.86	14.88	14.59	14.74
3458	NYSE	M	Tue, Feb 14, 2006	15.00	15.47	14.53	14.86
3457	NYSE	M	Mon, Feb 13, 2006	15.60	15.73	15.49	15.61
3456	NYSE	M	Fri, Feb 10, 2006	15.59	15.79	15.43	15.76
3455	NYSE	M	Thu, Feb 9, 2006	15.52	15.64	15.38	15.58
3454	NYSE	M	Wed, Feb 8, 2006	14.90	15.54	14.90	15.52
3453	NYSE	M	Tue, Feb 7, 2006	15.02	15.14	14.92	14.93
3452	NYSE	M	Mon, Feb 6, 2006	15.13	15.16	15.03	15.10
3451	NYSE	M	Fri, Feb 3, 2006	14.88	15.26	14.88	15.14
3450	NYSE	M	Thu, Feb 2, 2006	15.01	15.13	14.85	15.00
3449	NYSE	M	Wed, Feb 1, 2006	15.23	15.25	14.97	15.06
3448	NYSE	M	Tue, Jan 31, 2006	15.34	15.38	15.01	15.20
3447	NYSE	M	Mon, Jan 30, 2006	15.45	15.50	15.29	15.30
3446	NYSE	M	Fri, Jan 27, 2006	15.43	15.56	15.31	15.44
3445	NYSE	M	Thu, Jan 26, 2006	15.51	15.66	15.42	15.43
3444	NYSE	M	Wed, Jan 25, 2006	15.55	15.57	15.28	15.43
3443	NYSE	M	Tue, Jan 24, 2006	15.47	15.63	15.46	15.48
3442	NYSE	M	Mon, Jan 23, 2006	15.33	15.65	15.00	15.46
3441	NYSE	M	Fri, Jan 20, 2006	15.56	15.60	15.25	15.33
3440	NYSE	M	Thu, Jan 19, 2006	15.72	15.77	15.50	15.56
3439	NYSE	M	Wed, Jan 18, 2006	15.79	15.92	15.71	15.73
3438	NYSE	M	Tue, Jan 17, 2006	15.98	16.01	15.81	15.93
3437	NYSE	M	Fri, Jan 13, 2006	16.08	16.20	15.95	16.05
3436	NYSE	M	Thu, Jan 12, 2006	16.27	16.31	15.97	16.01
3435	NYSE	M	Wed, Jan 11, 2006	16.15	16.37	16.14	16.37
3434	NYSE	M	Tue, Jan 10, 2006	16.18	16.21	15.94	16.09
3433	NYSE	M	Mon, Jan 9, 2006	16.15	16.28	16.15	16.28
3432	NYSE	M	Fri, Jan 6, 2006	16.11	16.21	15.98	16.20
3431	NYSE	M	Thu, Jan 5, 2006	15.81	16.02	15.80	16.00
3430	NYSE	M	Wed, Jan 4, 2006	15.97	16.02	15.91	15.95
3429	NYSE	M	Tue, Jan 3, 2006	16.00	16.12	15.74	15.94
3428	NYSE	M	Fri, Dec 30, 2005	15.88	15.97	15.62	15.88
3427	NYSE	M	Thu, Dec 29, 2005	16.24	16.24	15.93	15.97
3426	NYSE	M	Wed, Dec 28, 2005	16.09	16.24	15.96	16.18
3425	NYSE	M	Tue, Dec 27, 2005	16.65	16.71	16.09	16.14
3424	NYSE	M	Fri, Dec 23, 2005	16.50	16.56	16.34	16.53
3423	NYSE	M	Thu, Dec 22, 2005	16.40	16.55	16.26	16.55
3422	NYSE	M	Wed, Dec 21, 2005	16.35	16.45	16.27	16.33
3421	NYSE	M	Tue, Dec 20, 2005	16.21	16.30	16.16	16.25
3420	NYSE	M	Mon, Dec 19, 2005	16.25	16.28	16.00	16.11
3419	NYSE	M	Fri, Dec 16, 2005	16.23	16.33	16.09	16.10
3418	NYSE	M	Thu, Dec 15, 2005	16.13	16.22	15.90	16.12
3417	NYSE	M	Wed, Dec 14, 2005	16.29	16.36	16.06	16.06
3416	NYSE	M	Tue, Dec 13, 2005	16.07	16.36	15.99	16.32
3415	NYSE	M	Mon, Dec 12, 2005	16.35	16.50	15.98	16.10
3414	NYSE	M	Fri, Dec 9, 2005	16.15	16.50	16.13	16.32
3413	NYSE	M	Thu, Dec 8, 2005	16.04	16.17	15.89	16.12
3412	NYSE	M	Wed, Dec 7, 2005	16.27	16.44	16.02	16.14
3411	NYSE	M	Tue, Dec 6, 2005	16.13	16.50	16.13	16.38
3410	NYSE	M	Mon, Dec 5, 2005	15.88	16.13	15.85	16.02
3409	NYSE	M	Fri, Dec 2, 2005	15.95	16.31	15.91	16.21
3408	NYSE	M	Thu, Dec 1, 2005	15.70	16.00	15.63	15.90
3407	NYSE	M	Wed, Nov 30, 2005	15.68	15.75	15.41	15.45
3406	NYSE	M	Tue, Nov 29, 2005	15.88	15.98	15.61	15.61
3405	NYSE	M	Mon, Nov 28, 2005	16.04	16.14	15.80	15.93
3404	NYSE	M	Fri, Nov 25, 2005	15.95	16.18	15.88	16.04
3403	NYSE	M	Wed, Nov 23, 2005	15.33	16.05	15.32	15.99
3402	NYSE	M	Tue, Nov 22, 2005	14.97	15.35	14.85	15.31
3401	NYSE	M	Mon, Nov 21, 2005	14.88	15.13	14.80	15.01
3400	NYSE	M	Fri, Nov 18, 2005	14.80	14.89	14.63	14.84
3399	NYSE	M	Thu, Nov 17, 2005	14.48	14.67	14.43	14.63
3398	NYSE	M	Wed, Nov 16, 2005	14.54	14.60	14.39	14.41
3397	NYSE	M	Tue, Nov 15, 2005	14.78	14.82	14.40	14.47
3396	NYSE	M	Mon, Nov 14, 2005	14.66	14.93	14.60	14.86
3395	NYSE	M	Fri, Nov 11, 2005	14.53	14.63	14.52	14.62
3394	NYSE	M	Thu, Nov 10, 2005	14.16	14.52	14.04	14.49
3393	NYSE	M	Wed, Nov 9, 2005	14.20	14.26	14.10	14.13
3392	NYSE	M	Tue, Nov 8, 2005	14.35	14.35	14.16	14.27
3391	NYSE	M	Mon, Nov 7, 2005	14.52	14.53	14.34	14.35
3390	NYSE	M	Fri, Nov 4, 2005	14.45	14.59	14.27	14.45
3389	NYSE	M	Thu, Nov 3, 2005	14.33	14.45	14.24	14.42
3388	NYSE	M	Wed, Nov 2, 2005	14.20	14.43	14.17	14.35
3387	NYSE	M	Tue, Nov 1, 2005	14.13	14.30	13.40	14.25
3386	NYSE	M	Mon, Oct 31, 2005	14.54	14.64	14.36	14.58
3385	NYSE	M	Fri, Oct 28, 2005	14.47	14.62	14.38	14.50
3384	NYSE	M	Thu, Oct 27, 2005	14.27	14.50	14.22	14.35
3383	NYSE	M	Wed, Oct 26, 2005	14.29	14.44	14.23	14.24
3382	NYSE	M	Tue, Oct 25, 2005	14.42	14.50	14.20	14.34
3381	NYSE	M	Mon, Oct 24, 2005	14.25	14.47	14.17	14.43
3380	NYSE	M	Fri, Oct 21, 2005	14.41	14.47	14.02	14.18
3379	NYSE	M	Thu, Oct 20, 2005	14.55	14.73	14.31	14.41
3378	NYSE	M	Wed, Oct 19, 2005	14.22	14.56	14.21	14.55
3377	NYSE	M	Tue, Oct 18, 2005	14.41	14.45	14.27	14.28
3376	NYSE	M	Mon, Oct 17, 2005	14.41	14.43	14.14	14.36
3375	NYSE	M	Fri, Oct 14, 2005	14.64	14.72	14.42	14.44
3374	NYSE	M	Thu, Oct 13, 2005	14.39	14.70	14.17	14.63
3373	NYSE	M	Wed, Oct 12, 2005	14.70	14.88	14.53	14.58
3372	NYSE	M	Tue, Oct 11, 2005	14.81	14.86	14.73	14.78
3371	NYSE	M	Mon, Oct 10, 2005	14.91	14.99	14.79	14.81
3370	NYSE	M	Fri, Oct 7, 2005	15.01	15.10	14.78	14.84
3369	NYSE	M	Thu, Oct 6, 2005	14.99	15.15	14.90	15.02
3368	NYSE	M	Wed, Oct 5, 2005	14.90	15.20	14.82	15.00
3367	NYSE	M	Tue, Oct 4, 2005	14.97	15.23	14.94	14.98
3366	NYSE	M	Mon, Oct 3, 2005	15.03	15.10	14.88	14.90
3365	NYSE	M	Fri, Sep 30, 2005	15.18	15.21	15.00	15.20
3364	NYSE	M	Thu, Sep 29, 2005	14.81	15.25	14.74	15.25
3363	NYSE	M	Wed, Sep 28, 2005	14.92	15.03	14.65	14.84
3362	NYSE	M	Tue, Sep 27, 2005	14.87	14.90	14.64	14.83
3361	NYSE	M	Mon, Sep 26, 2005	14.76	15.02	14.68	14.82
3360	NYSE	M	Fri, Sep 23, 2005	15.01	15.13	14.65	14.70
3359	NYSE	M	Thu, Sep 22, 2005	14.65	15.03	14.61	15.02
3358	NYSE	M	Wed, Sep 21, 2005	14.65	15.13	14.60	14.63
3357	NYSE	M	Tue, Sep 20, 2005	14.57	15.23	14.55	14.72
3356	NYSE	M	Mon, Sep 19, 2005	14.50	14.53	14.41	14.51
3355	NYSE	M	Fri, Sep 16, 2005	14.60	14.63	14.39	14.50
3354	NYSE	M	Thu, Sep 15, 2005	14.50	14.57	14.26	14.45
3353	NYSE	M	Wed, Sep 14, 2005	14.55	14.58	14.36	14.44
3352	NYSE	M	Tue, Sep 13, 2005	14.70	14.75	14.40	14.53
3351	NYSE	M	Mon, Sep 12, 2005	14.55	14.93	14.47	14.60
3350	NYSE	M	Fri, Sep 9, 2005	14.11	14.65	14.07	14.50
3349	NYSE	M	Thu, Sep 8, 2005	14.12	14.14	13.94	14.04
3348	NYSE	M	Wed, Sep 7, 2005	14.34	14.44	14.16	14.21
3347	NYSE	M	Tue, Sep 6, 2005	14.29	14.63	14.23	14.42
3346	NYSE	M	Fri, Sep 2, 2005	14.13	14.20	13.78	14.08
3345	NYSE	M	Thu, Sep 1, 2005	13.96	14.11	13.78	14.04
3344	NYSE	M	Wed, Aug 31, 2005	13.72	14.05	13.68	14.03
3343	NYSE	M	Tue, Aug 30, 2005	13.72	13.78	13.53	13.75
3342	NYSE	M	Mon, Aug 29, 2005	13.39	13.86	13.34	13.82
3341	NYSE	M	Fri, Aug 26, 2005	13.66	13.66	13.46	13.49
3340	NYSE	M	Thu, Aug 25, 2005	13.81	13.81	13.66	13.75
3339	NYSE	M	Wed, Aug 24, 2005	13.75	14.00	13.72	13.82
3338	NYSE	M	Tue, Aug 23, 2005	13.89	13.95	13.71	13.76
3337	NYSE	M	Mon, Aug 22, 2005	13.84	13.99	13.75	13.89
3336	NYSE	M	Fri, Aug 19, 2005	13.90	13.93	13.76	13.86
3335	NYSE	M	Thu, Aug 18, 2005	13.83	13.88	13.75	13.80
3334	NYSE	M	Wed, Aug 17, 2005	13.67	13.90	13.63	13.87
3333	NYSE	M	Tue, Aug 16, 2005	13.59	13.87	13.56	13.63
3332	NYSE	M	Mon, Aug 15, 2005	13.47	13.73	13.46	13.62
3331	NYSE	M	Fri, Aug 12, 2005	13.53	13.65	13.47	13.47
3330	NYSE	M	Thu, Aug 11, 2005	13.59	13.68	13.53	13.60
3329	NYSE	M	Wed, Aug 10, 2005	13.75	14.00	13.64	13.69
3328	NYSE	M	Tue, Aug 9, 2005	13.50	13.75	13.48	13.68
3327	NYSE	M	Mon, Aug 8, 2005	13.76	13.83	13.42	13.47
3326	NYSE	M	Fri, Aug 5, 2005	13.72	13.87	13.67	13.74
3325	NYSE	M	Thu, Aug 4, 2005	13.98	14.07	13.56	13.79
3324	NYSE	M	Wed, Aug 3, 2005	14.06	14.15	13.92	14.06
3323	NYSE	M	Tue, Aug 2, 2005	14.30	14.65	14.15	14.28
3322	NYSE	M	Mon, Aug 1, 2005	14.50	14.53	14.22	14.48
3321	NYSE	M	Fri, Jul 29, 2005	14.55	14.68	14.46	14.49
3320	NYSE	M	Thu, Jul 28, 2005	14.64	14.75	14.57	14.59
3319	NYSE	M	Wed, Jul 27, 2005	14.57	14.69	14.51	14.59
3318	NYSE	M	Tue, Jul 26, 2005	14.62	14.65	14.46	14.50
3317	NYSE	M	Mon, Jul 25, 2005	14.68	14.75	14.52	14.53
3316	NYSE	M	Fri, Jul 22, 2005	14.82	14.87	14.68	14.75
3315	NYSE	M	Thu, Jul 21, 2005	14.90	14.96	14.72	14.87
3314	NYSE	M	Wed, Jul 20, 2005	14.93	14.98	14.85	14.91
3313	NYSE	M	Tue, Jul 19, 2005	14.93	15.01	14.89	15.00
3312	NYSE	M	Mon, Jul 18, 2005	14.95	15.01	14.91	14.91
3311	NYSE	M	Fri, Jul 15, 2005	14.90	15.09	14.90	15.01
3310	NYSE	M	Thu, Jul 14, 2005	14.70	14.94	14.63	14.90
3309	NYSE	M	Wed, Jul 13, 2005	14.57	14.65	14.50	14.55
3308	NYSE	M	Tue, Jul 12, 2005	14.58	14.67	14.40	14.60
3307	NYSE	M	Mon, Jul 11, 2005	14.63	14.74	14.55	14.68
3306	NYSE	M	Fri, Jul 8, 2005	13.95	14.95	13.93	14.70
3305	NYSE	M	Thu, Jul 7, 2005	13.79	14.02	13.70	14.01
3304	NYSE	M	Wed, Jul 6, 2005	13.86	13.95	13.80	13.88
3303	NYSE	M	Tue, Jul 5, 2005	13.59	13.89	13.50	13.85
3302	NYSE	M	Fri, Jul 1, 2005	13.78	13.98	13.76	13.85
3301	NYSE	M	Thu, Jun 30, 2005	13.90	14.06	13.80	13.85
3300	NYSE	M	Wed, Jun 29, 2005	14.01	14.10	13.80	13.82
3299	NYSE	M	Tue, Jun 28, 2005	14.00	14.01	13.75	13.94
3298	NYSE	M	Mon, Jun 27, 2005	13.78	14.03	13.76	13.98
3297	NYSE	M	Fri, Jun 24, 2005	13.83	13.92	13.67	13.71
3296	NYSE	M	Thu, Jun 23, 2005	13.96	13.98	13.79	13.83
3295	NYSE	M	Wed, Jun 22, 2005	13.90	14.08	13.81	13.96
3294	NYSE	M	Tue, Jun 21, 2005	14.02	14.08	13.84	13.85
3293	NYSE	M	Mon, Jun 20, 2005	13.86	14.14	13.86	14.06
3292	NYSE	M	Fri, Jun 17, 2005	14.10	14.19	13.90	13.95
3291	NYSE	M	Thu, Jun 16, 2005	13.95	14.06	13.78	13.98
3290	NYSE	M	Wed, Jun 15, 2005	14.18	14.18	13.83	13.93
3289	NYSE	M	Tue, Jun 14, 2005	14.10	14.18	14.03	14.10
3288	NYSE	M	Mon, Jun 13, 2005	14.22	14.37	14.04	14.12
3287	NYSE	M	Fri, Jun 10, 2005	14.25	14.36	13.44	14.29
3286	NYSE	M	Thu, Jun 9, 2005	14.34	14.42	14.23	14.30
3285	NYSE	M	Wed, Jun 8, 2005	14.46	14.49	14.33	14.36
3284	NYSE	M	Tue, Jun 7, 2005	14.50	14.59	14.38	14.40
3283	NYSE	M	Mon, Jun 6, 2005	14.45	14.56	14.28	14.50
3282	NYSE	M	Fri, Jun 3, 2005	14.40	14.58	14.37	14.50
3281	NYSE	M	Thu, Jun 2, 2005	14.58	14.58	14.22	14.35
3280	NYSE	M	Wed, Jun 1, 2005	14.70	14.76	14.37	14.48
3279	NYSE	M	Tue, May 31, 2005	14.53	14.69	14.48	14.52
3278	NYSE	M	Fri, May 27, 2005	14.67	14.68	14.41	14.51
3277	NYSE	M	Thu, May 26, 2005	14.78	14.85	14.66	14.73
3276	NYSE	M	Wed, May 25, 2005	14.63	14.84	14.63	14.77
3275	NYSE	M	Tue, May 24, 2005	14.85	14.90	14.58	14.63
3274	NYSE	M	Mon, May 23, 2005	14.97	15.00	14.87	14.88
3273	NYSE	M	Fri, May 20, 2005	14.93	15.00	14.87	14.97
3272	NYSE	M	Thu, May 19, 2005	14.63	14.88	14.60	14.88
3271	NYSE	M	Wed, May 18, 2005	14.49	14.63	14.39	14.63
3270	NYSE	M	Tue, May 17, 2005	14.40	14.50	14.24	14.47
3269	NYSE	M	Mon, May 16, 2005	14.32	14.50	14.21	14.42
3268	NYSE	M	Fri, May 13, 2005	14.37	14.45	14.08	14.34
3267	NYSE	M	Thu, May 12, 2005	14.54	14.71	14.29	14.37
3266	NYSE	M	Wed, May 11, 2005	14.56	14.68	14.42	14.58
3265	NYSE	M	Tue, May 10, 2005	14.85	14.88	14.46	14.58
3264	NYSE	M	Mon, May 9, 2005	14.86	14.98	14.75	14.97
3263	NYSE	M	Fri, May 6, 2005	14.89	14.95	14.78	14.92
3262	NYSE	M	Thu, May 5, 2005	14.93	14.95	14.68	14.79
3261	NYSE	M	Wed, May 4, 2005	14.37	15.00	14.34	15.00
3260	NYSE	M	Tue, May 3, 2005	14.00	14.14	13.89	14.13
3259	NYSE	M	Mon, May 2, 2005	14.09	14.14	13.89	14.05
3258	NYSE	M	Fri, Apr 29, 2005	13.81	14.02	13.68	14.02
3257	NYSE	M	Thu, Apr 28, 2005	13.98	13.98	13.79	13.80
3256	NYSE	M	Wed, Apr 27, 2005	14.11	14.11	13.87	14.00
3255	NYSE	M	Tue, Apr 26, 2005	14.08	14.22	14.05	14.10
3254	NYSE	M	Mon, Apr 25, 2005	13.99	14.22	13.99	14.10
3253	NYSE	M	Fri, Apr 22, 2005	14.10	14.10	13.90	13.95
3252	NYSE	M	Thu, Apr 21, 2005	13.98	14.24	13.88	14.17
3251	NYSE	M	Wed, Apr 20, 2005	13.75	13.89	13.61	13.85
3250	NYSE	M	Tue, Apr 19, 2005	13.88	13.95	13.72	13.87
3249	NYSE	M	Mon, Apr 18, 2005	14.03	14.19	13.83	13.93
3248	NYSE	M	Fri, Apr 15, 2005	14.39	14.46	14.04	14.07
3247	NYSE	M	Thu, Apr 14, 2005	14.60	14.61	14.44	14.49
3246	NYSE	M	Wed, Apr 13, 2005	14.88	14.98	14.62	14.63
3245	NYSE	M	Tue, Apr 12, 2005	14.91	15.03	14.75	15.00
3244	NYSE	M	Mon, Apr 11, 2005	15.00	15.01	14.92	15.00
3243	NYSE	M	Fri, Apr 8, 2005	15.00	15.08	14.95	14.95
3242	NYSE	M	Thu, Apr 7, 2005	15.00	15.05	14.91	15.00
3241	NYSE	M	Wed, Apr 6, 2005	15.03	15.10	14.95	15.00
3240	NYSE	M	Tue, Apr 5, 2005	14.94	15.15	14.93	15.03
3239	NYSE	M	Mon, Apr 4, 2005	14.90	15.18	14.79	15.07
3238	NYSE	M	Fri, Apr 1, 2005	15.21	15.45	14.76	14.95
3237	NYSE	M	Thu, Mar 31, 2005	15.30	15.30	15.02	15.21
3236	NYSE	M	Wed, Mar 30, 2005	15.00	15.37	14.93	15.35
3235	NYSE	M	Tue, Mar 29, 2005	14.93	15.20	14.68	15.00
3234	NYSE	M	Mon, Mar 28, 2005	15.09	15.15	14.88	15.00
3233	NYSE	M	Thu, Mar 24, 2005	15.12	15.28	15.05	15.09
3232	NYSE	M	Wed, Mar 23, 2005	14.85	15.24	14.85	15.12
3231	NYSE	M	Tue, Mar 22, 2005	15.29	15.37	14.83	14.90
3230	NYSE	M	Mon, Mar 21, 2005	14.98	15.31	14.85	15.30
3229	NYSE	M	Fri, Mar 18, 2005	15.21	15.21	14.86	15.00
3228	NYSE	M	Thu, Mar 17, 2005	15.09	15.25	15.08	15.15
3227	NYSE	M	Wed, Mar 16, 2005	15.14	15.24	15.01	15.17
3226	NYSE	M	Tue, Mar 15, 2005	15.36	15.40	15.11	15.23
3225	NYSE	M	Mon, Mar 14, 2005	15.12	15.32	15.12	15.28
3224	NYSE	M	Fri, Mar 11, 2005	15.13	15.41	15.05	15.12
3223	NYSE	M	Thu, Mar 10, 2005	15.30	15.55	15.22	15.30
3222	NYSE	M	Wed, Mar 9, 2005	15.54	15.63	15.32	15.37
3221	NYSE	M	Tue, Mar 8, 2005	15.75	15.76	15.52	15.54
3220	NYSE	M	Mon, Mar 7, 2005	15.88	15.95	15.70	15.75
3219	NYSE	M	Fri, Mar 4, 2005	15.93	16.00	15.88	15.90
3218	NYSE	M	Thu, Mar 3, 2005	16.00	16.00	15.84	15.86
3217	NYSE	M	Wed, Mar 2, 2005	16.50	16.50	15.95	16.00
3216	NYSE	M	Tue, Mar 1, 2005	16.25	17.13	15.98	16.50
3215	NYSE	M	Mon, Feb 28, 2005	15.82	16.37	15.71	16.33
3214	NYSE	M	Fri, Feb 25, 2005	15.75	15.93	15.58	15.82
3213	NYSE	M	Thu, Feb 24, 2005	15.85	16.09	15.63	15.81
3212	NYSE	M	Wed, Feb 23, 2005	15.56	16.14	15.54	15.85
3211	NYSE	M	Tue, Feb 22, 2005	15.70	15.83	15.48	15.50
3210	NYSE	M	Fri, Feb 18, 2005	15.55	15.94	15.54	15.79
3209	NYSE	M	Thu, Feb 17, 2005	15.81	15.82	15.38	15.45
3208	NYSE	M	Wed, Feb 16, 2005	16.25	16.25	15.83	15.88
3207	NYSE	M	Tue, Feb 15, 2005	16.12	16.38	16.12	16.34
3206	NYSE	M	Mon, Feb 14, 2005	16.41	16.49	16.06	16.15
3205	NYSE	M	Fri, Feb 11, 2005	16.24	16.55	16.19	16.50
3204	NYSE	M	Thu, Feb 10, 2005	16.25	16.26	15.96	16.24
3203	NYSE	M	Wed, Feb 9, 2005	16.08	16.33	15.98	16.25
3202	NYSE	M	Tue, Feb 8, 2005	16.02	16.10	15.88	15.98
3201	NYSE	M	Mon, Feb 7, 2005	16.16	16.35	15.90	16.10
3200	NYSE	M	Fri, Feb 4, 2005	15.94	16.25	15.91	16.16
3199	NYSE	M	Thu, Feb 3, 2005	16.20	16.32	15.91	16.00
3198	NYSE	M	Wed, Feb 2, 2005	16.45	16.46	16.18	16.31
3197	NYSE	M	Tue, Feb 1, 2005	16.32	16.57	16.14	16.51
3196	NYSE	M	Mon, Jan 31, 2005	16.13	16.30	15.70	16.25
3195	NYSE	M	Fri, Jan 28, 2005	15.60	15.67	15.26	15.55
3194	NYSE	M	Thu, Jan 27, 2005	15.43	15.72	15.28	15.64
3193	NYSE	M	Wed, Jan 26, 2005	15.28	15.56	15.17	15.43
3192	NYSE	M	Tue, Jan 25, 2005	15.53	15.59	15.25	15.33
3191	NYSE	M	Mon, Jan 24, 2005	15.50	15.64	15.38	15.53
3190	NYSE	M	Fri, Jan 21, 2005	15.73	15.80	15.43	15.51
3189	NYSE	M	Thu, Jan 20, 2005	15.89	16.00	15.71	15.76
3188	NYSE	M	Wed, Jan 19, 2005	15.97	16.04	15.85	15.88
3187	NYSE	M	Tue, Jan 18, 2005	15.76	15.99	15.63	15.87
3186	NYSE	M	Fri, Jan 14, 2005	15.85	16.12	15.69	15.76
3185	NYSE	M	Thu, Jan 13, 2005	15.34	15.36	15.06	15.19
3184	NYSE	M	Wed, Jan 12, 2005	15.35	15.45	15.25	15.45
3183	NYSE	M	Tue, Jan 11, 2005	15.48	15.56	15.33	15.37
3182	NYSE	M	Mon, Jan 10, 2005	15.33	15.71	15.30	15.58
3181	NYSE	M	Fri, Jan 7, 2005	15.88	16.25	15.55	15.63
3180	NYSE	M	Thu, Jan 6, 2005	16.34	16.35	15.75	15.84
3179	NYSE	M	Wed, Jan 5, 2005	16.43	16.51	16.33	16.35
3178	NYSE	M	Tue, Jan 4, 2005	16.43	16.54	16.37	16.50
3177	NYSE	M	Mon, Jan 3, 2005	16.63	16.80	16.33	16.45
3176	NYSE	M	Fri, Dec 31, 2004	16.18	16.65	16.17	16.45
3175	NYSE	M	Thu, Dec 30, 2004	16.30	16.36	16.15	16.26
3174	NYSE	M	Wed, Dec 29, 2004	16.14	16.34	16.10	16.34
3173	NYSE	M	Tue, Dec 28, 2004	16.13	16.24	16.13	16.18
3172	NYSE	M	Mon, Dec 27, 2004	16.15	16.27	16.05	16.13
3171	NYSE	M	Thu, Dec 23, 2004	16.20	16.25	16.03	16.18
3170	NYSE	M	Wed, Dec 22, 2004	16.13	16.31	16.00	16.29
3169	NYSE	M	Tue, Dec 21, 2004	15.91	16.12	15.89	16.04
3168	NYSE	M	Mon, Dec 20, 2004	16.13	16.13	15.90	15.96
3167	NYSE	M	Fri, Dec 17, 2004	16.00	16.09	15.95	16.02
3166	NYSE	M	Thu, Dec 16, 2004	16.00	16.01	15.78	15.98
3165	NYSE	M	Wed, Dec 15, 2004	15.64	16.22	15.50	16.05
3164	NYSE	M	Tue, Dec 14, 2004	15.28	15.80	15.28	15.75
3163	NYSE	M	Mon, Dec 13, 2004	15.63	15.80	15.51	15.73
3162	NYSE	M	Fri, Dec 10, 2004	15.78	15.78	15.25	15.63
3161	NYSE	M	Thu, Dec 9, 2004	14.81	15.29	14.66	15.29
3160	NYSE	M	Wed, Dec 8, 2004	14.76	14.88	14.65	14.81
3159	NYSE	M	Tue, Dec 7, 2004	14.67	15.07	14.51	14.89
3158	NYSE	M	Mon, Dec 6, 2004	14.56	14.69	14.47	14.62
3157	NYSE	M	Fri, Dec 3, 2004	14.33	14.58	14.32	14.56
3156	NYSE	M	Thu, Dec 2, 2004	14.49	14.49	14.27	14.33
3155	NYSE	M	Wed, Dec 1, 2004	14.30	14.45	14.23	14.41
3154	NYSE	M	Tue, Nov 30, 2004	14.46	14.49	14.28	14.30
3153	NYSE	M	Mon, Nov 29, 2004	14.40	14.49	14.32	14.46
3152	NYSE	M	Fri, Nov 26, 2004	14.35	14.42	14.25	14.30
3151	NYSE	M	Wed, Nov 24, 2004	14.22	14.43	14.13	14.35
3150	NYSE	M	Tue, Nov 23, 2004	13.95	14.20	13.73	14.03
3149	NYSE	M	Mon, Nov 22, 2004	13.51	14.25	13.50	13.95
3148	NYSE	M	Fri, Nov 19, 2004	13.66	13.76	13.40	13.64
3147	NYSE	M	Thu, Nov 18, 2004	13.73	13.76	13.65	13.73
3146	NYSE	M	Wed, Nov 17, 2004	13.77	13.98	13.65	13.77
3145	NYSE	M	Tue, Nov 16, 2004	14.00	14.06	13.76	13.77
3144	NYSE	M	Mon, Nov 15, 2004	13.92	14.12	13.75	14.00
3143	NYSE	M	Fri, Nov 12, 2004	13.87	13.90	13.48	13.84
3142	NYSE	M	Thu, Nov 11, 2004	13.70	13.88	13.45	13.77
3141	NYSE	M	Wed, Nov 10, 2004	13.38	13.93	13.37	13.72
3140	NYSE	M	Tue, Nov 9, 2004	13.30	13.63	13.26	13.40
3139	NYSE	M	Mon, Nov 8, 2004	13.74	13.80	13.61	13.68
3138	NYSE	M	Fri, Nov 5, 2004	13.88	13.95	13.67	13.80
3137	NYSE	M	Thu, Nov 4, 2004	13.63	13.95	13.57	13.90
3136	NYSE	M	Wed, Nov 3, 2004	13.88	14.05	13.83	13.93
3135	NYSE	M	Tue, Nov 2, 2004	13.94	14.15	13.78	13.81
3134	NYSE	M	Mon, Nov 1, 2004	13.50	14.11	13.50	13.94
3133	NYSE	M	Fri, Oct 29, 2004	14.05	14.06	13.40	13.83
3132	NYSE	M	Thu, Oct 28, 2004	14.27	14.87	13.95	14.11
3131	NYSE	M	Wed, Oct 27, 2004	14.49	14.55	14.15	14.35
3130	NYSE	M	Tue, Oct 26, 2004	14.35	14.50	13.55	14.44
3129	NYSE	M	Mon, Oct 25, 2004	13.58	13.96	13.05	13.21
3128	NYSE	M	Fri, Oct 22, 2004	12.73	13.80	12.53	13.40
3127	NYSE	M	Thu, Oct 21, 2004	12.49	12.69	11.93	12.43
3126	NYSE	M	Wed, Oct 20, 2004	11.92	12.46	11.38	12.46
3125	NYSE	M	Tue, Oct 19, 2004	12.92	12.92	11.48	12.05
3124	NYSE	M	Mon, Oct 18, 2004	13.03	14.18	12.73	12.79
3123	NYSE	M	Fri, Oct 15, 2004	14.75	15.62	12.33	14.60
3122	NYSE	M	Thu, Oct 14, 2004	23.01	23.13	17.00	17.43
3121	NYSE	M	Wed, Oct 13, 2004	23.00	23.21	22.97	23.07
3120	NYSE	M	Tue, Oct 12, 2004	22.86	23.40	22.84	23.25
3119	NYSE	M	Mon, Oct 11, 2004	22.96	23.15	22.94	23.01
3118	NYSE	M	Fri, Oct 8, 2004	23.10	23.41	22.90	22.99
3117	NYSE	M	Thu, Oct 7, 2004	23.10	23.37	23.08	23.21
3116	NYSE	M	Wed, Oct 6, 2004	23.20	23.35	23.16	23.26
3115	NYSE	M	Tue, Oct 5, 2004	23.20	23.48	23.03	23.32
3114	NYSE	M	Mon, Oct 4, 2004	23.00	23.68	23.00	23.43
3113	NYSE	M	Fri, Oct 1, 2004	22.89	23.23	22.83	23.18
3112	NYSE	M	Thu, Sep 30, 2004	22.95	23.00	22.68	22.88
3111	NYSE	M	Wed, Sep 29, 2004	22.90	22.97	22.85	22.95
3110	NYSE	M	Tue, Sep 28, 2004	22.79	22.98	22.71	22.96
3109	NYSE	M	Mon, Sep 27, 2004	22.77	22.81	22.54	22.79
3108	NYSE	M	Fri, Sep 24, 2004	22.64	22.93	22.64	22.84
3107	NYSE	M	Thu, Sep 23, 2004	22.83	23.00	22.75	22.76
3106	NYSE	M	Wed, Sep 22, 2004	23.03	23.16	22.84	22.88
3105	NYSE	M	Tue, Sep 21, 2004	23.18	23.31	23.07	23.25
3104	NYSE	M	Mon, Sep 20, 2004	23.19	23.32	23.09	23.16
3103	NYSE	M	Fri, Sep 17, 2004	22.99	23.33	22.95	23.31
3102	NYSE	M	Thu, Sep 16, 2004	22.84	23.00	22.76	22.88
3101	NYSE	M	Wed, Sep 15, 2004	22.72	22.92	22.67	22.74
3100	NYSE	M	Tue, Sep 14, 2004	22.90	23.25	22.74	22.80
3099	NYSE	M	Mon, Sep 13, 2004	22.98	22.99	22.83	22.94
3098	NYSE	M	Fri, Sep 10, 2004	22.97	23.13	22.92	23.01
3097	NYSE	M	Thu, Sep 9, 2004	22.90	23.00	22.85	22.97
3096	NYSE	M	Wed, Sep 8, 2004	22.72	22.91	22.61	22.82
3095	NYSE	M	Tue, Sep 7, 2004	22.73	22.85	22.60	22.72
3094	NYSE	M	Fri, Sep 3, 2004	22.91	22.98	22.68	22.77
3093	NYSE	M	Thu, Sep 2, 2004	22.47	22.94	22.44	22.91
3092	NYSE	M	Wed, Sep 1, 2004	22.36	22.50	22.26	22.50
3091	NYSE	M	Tue, Aug 31, 2004	22.15	22.35	22.13	22.35
3090	NYSE	M	Mon, Aug 30, 2004	22.25	22.34	22.17	22.18
3089	NYSE	M	Fri, Aug 27, 2004	22.25	22.34	22.20	22.32
3088	NYSE	M	Thu, Aug 26, 2004	22.09	22.28	22.08	22.25
3087	NYSE	M	Wed, Aug 25, 2004	21.98	22.18	21.95	22.17
3086	NYSE	M	Tue, Aug 24, 2004	22.05	22.13	21.94	22.04
3085	NYSE	M	Mon, Aug 23, 2004	22.15	22.37	22.05	22.05
3084	NYSE	M	Fri, Aug 20, 2004	21.98	22.18	21.95	22.12
3083	NYSE	M	Thu, Aug 19, 2004	21.79	22.00	21.79	22.00
3082	NYSE	M	Wed, Aug 18, 2004	21.46	21.89	21.44	21.89
3081	NYSE	M	Tue, Aug 17, 2004	21.67	21.71	21.45	21.46
3080	NYSE	M	Mon, Aug 16, 2004	21.33	21.69	21.32	21.59
3079	NYSE	M	Fri, Aug 13, 2004	21.20	21.36	21.05	21.31
3078	NYSE	M	Thu, Aug 12, 2004	21.48	21.51	21.20	21.22
3077	NYSE	M	Wed, Aug 11, 2004	21.35	21.55	21.26	21.52
3076	NYSE	M	Tue, Aug 10, 2004	21.26	21.57	21.26	21.52
3075	NYSE	M	Mon, Aug 9, 2004	21.13	21.35	21.13	21.24
3074	NYSE	M	Fri, Aug 6, 2004	21.50	21.52	21.19	21.24
3073	NYSE	M	Thu, Aug 5, 2004	21.91	21.92	21.48	21.55
3072	NYSE	M	Wed, Aug 4, 2004	21.94	22.06	21.79	21.97
3071	NYSE	M	Tue, Aug 3, 2004	22.06	22.06	21.93	21.95
3070	NYSE	M	Mon, Aug 2, 2004	22.19	22.19	21.96	22.05
3069	NYSE	M	Fri, Jul 30, 2004	22.19	22.30	21.96	22.19
3068	NYSE	M	Thu, Jul 29, 2004	22.48	22.50	22.07	22.18
3067	NYSE	M	Wed, Jul 28, 2004	21.81	22.67	21.63	22.54
3066	NYSE	M	Tue, Jul 27, 2004	21.73	21.94	21.73	21.80
3065	NYSE	M	Mon, Jul 26, 2004	21.71	21.78	21.63	21.73
3064	NYSE	M	Fri, Jul 23, 2004	21.78	21.81	21.58	21.72
3063	NYSE	M	Thu, Jul 22, 2004	21.83	22.02	21.25	21.97
3062	NYSE	M	Wed, Jul 21, 2004	22.23	22.30	22.06	22.06
3061	NYSE	M	Tue, Jul 20, 2004	22.14	22.27	22.07	22.20
3060	NYSE	M	Mon, Jul 19, 2004	22.18	22.29	22.12	22.16
3059	NYSE	M	Fri, Jul 16, 2004	22.24	22.33	22.14	22.15
3058	NYSE	M	Thu, Jul 15, 2004	22.28	22.38	22.20	22.22
3057	NYSE	M	Wed, Jul 14, 2004	22.20	22.36	22.15	22.30
3056	NYSE	M	Tue, Jul 13, 2004	22.36	22.41	22.27	22.29
3055	NYSE	M	Mon, Jul 12, 2004	22.34	22.45	22.25	22.41
3054	NYSE	M	Fri, Jul 9, 2004	22.24	22.40	22.24	22.34
3053	NYSE	M	Thu, Jul 8, 2004	22.23	22.38	22.19	22.24
3052	NYSE	M	Wed, Jul 7, 2004	22.41	22.49	22.22	22.23
3051	NYSE	M	Tue, Jul 6, 2004	22.40	22.59	22.40	22.48
3050	NYSE	M	Fri, Jul 2, 2004	22.50	22.62	22.35	22.60
3049	NYSE	M	Thu, Jul 1, 2004	22.65	22.80	22.43	22.69
3048	NYSE	M	Wed, Jun 30, 2004	22.50	22.80	22.48	22.69
3047	NYSE	M	Tue, Jun 29, 2004	22.40	22.65	22.38	22.50
3046	NYSE	M	Mon, Jun 28, 2004	22.41	22.61	22.33	22.40
3045	NYSE	M	Fri, Jun 25, 2004	22.35	22.57	22.27	22.38
3044	NYSE	M	Thu, Jun 24, 2004	22.10	22.37	22.07	22.35
3043	NYSE	M	Wed, Jun 23, 2004	21.89	22.16	21.83	22.13
3042	NYSE	M	Tue, Jun 22, 2004	21.68	21.90	21.68	21.85
3041	NYSE	M	Mon, Jun 21, 2004	21.68	21.76	21.65	21.68
3040	NYSE	M	Fri, Jun 18, 2004	21.83	21.92	21.71	21.74
3039	NYSE	M	Thu, Jun 17, 2004	21.84	22.05	21.75	21.93
3038	NYSE	M	Wed, Jun 16, 2004	21.73	21.87	21.71	21.84
3037	NYSE	M	Tue, Jun 15, 2004	21.74	21.80	21.69	21.74
3036	NYSE	M	Mon, Jun 14, 2004	21.83	21.83	21.66	21.72
3035	NYSE	M	Thu, Jun 10, 2004	21.95	22.08	21.75	21.83
3034	NYSE	M	Wed, Jun 9, 2004	22.11	22.15	21.88	21.95
3033	NYSE	M	Tue, Jun 8, 2004	22.06	22.26	22.01	22.19
3032	NYSE	M	Mon, Jun 7, 2004	21.86	22.07	21.81	22.06
3031	NYSE	M	Fri, Jun 4, 2004	21.98	22.08	21.80	21.83
3030	NYSE	M	Thu, Jun 3, 2004	22.03	22.17	21.95	21.97
3029	NYSE	M	Wed, Jun 2, 2004	22.00	22.18	21.86	22.14
3028	NYSE	M	Tue, Jun 1, 2004	22.00	22.03	21.80	21.94
3027	NYSE	M	Fri, May 28, 2004	21.92	22.13	21.82	22.06
3026	NYSE	M	Thu, May 27, 2004	21.83	22.06	21.79	22.00
3025	NYSE	M	Wed, May 26, 2004	21.71	22.00	21.71	21.83
3024	NYSE	M	Tue, May 25, 2004	21.58	21.87	21.44	21.81
3023	NYSE	M	Mon, May 24, 2004	21.83	21.85	21.57	21.58
3022	NYSE	M	Fri, May 21, 2004	21.67	21.70	21.50	21.65
3021	NYSE	M	Thu, May 20, 2004	21.43	21.70	21.40	21.50
3020	NYSE	M	Wed, May 19, 2004	21.50	22.20	21.38	21.50
3019	NYSE	M	Tue, May 18, 2004	21.38	21.48	21.22	21.37
3018	NYSE	M	Mon, May 17, 2004	21.23	21.32	21.03	21.30
3017	NYSE	M	Fri, May 14, 2004	21.65	21.74	21.33	21.43
3016	NYSE	M	Thu, May 13, 2004	21.97	22.00	21.65	21.67
3015	NYSE	M	Wed, May 12, 2004	21.72	22.06	21.64	22.04
3014	NYSE	M	Tue, May 11, 2004	21.85	22.07	21.74	21.91
3013	NYSE	M	Mon, May 10, 2004	21.74	21.97	21.64	21.93
3012	NYSE	M	Fri, May 7, 2004	22.00	22.13	22.00	22.04
3011	NYSE	M	Thu, May 6, 2004	22.01	22.25	22.01	22.19
3010	NYSE	M	Wed, May 5, 2004	22.40	22.40	22.05	22.20
3009	NYSE	M	Tue, May 4, 2004	22.27	22.62	22.18	22.45
3008	NYSE	M	Mon, May 3, 2004	22.33	22.55	22.22	22.30
3007	NYSE	M	Fri, Apr 30, 2004	22.75	22.76	22.46	22.55
3006	NYSE	M	Thu, Apr 29, 2004	22.55	22.75	22.48	22.68
3005	NYSE	M	Wed, Apr 28, 2004	22.71	22.71	22.51	22.57
3004	NYSE	M	Tue, Apr 27, 2004	22.90	23.04	22.68	22.74
3003	NYSE	M	Mon, Apr 26, 2004	22.50	22.82	22.38	22.81
3002	NYSE	M	Fri, Apr 23, 2004	22.05	22.62	22.03	22.51
3001	NYSE	M	Thu, Apr 22, 2004	22.63	23.13	22.50	23.00
3000	NYSE	M	Wed, Apr 21, 2004	22.65	22.79	22.42	22.75
2999	NYSE	M	Tue, Apr 20, 2004	22.69	23.23	22.58	22.84
2998	NYSE	M	Mon, Apr 19, 2004	22.81	22.84	22.59	22.60
2997	NYSE	M	Fri, Apr 16, 2004	22.68	22.95	22.52	22.81
2996	NYSE	M	Thu, Apr 15, 2004	22.89	22.91	22.63	22.68
2995	NYSE	M	Wed, Apr 14, 2004	22.88	23.02	22.83	22.89
2994	NYSE	M	Tue, Apr 13, 2004	23.45	23.46	23.08	23.08
2993	NYSE	M	Mon, Apr 12, 2004	23.40	23.49	23.22	23.33
2992	NYSE	M	Thu, Apr 8, 2004	23.15	23.76	22.90	23.50
2991	NYSE	M	Wed, Apr 7, 2004	23.05	23.12	22.76	22.87
2990	NYSE	M	Tue, Apr 6, 2004	22.90	22.99	22.78	22.93
2989	NYSE	M	Mon, Apr 5, 2004	22.88	23.08	22.66	23.05
2988	NYSE	M	Fri, Apr 2, 2004	23.32	23.44	22.73	22.94
2987	NYSE	M	Thu, Apr 1, 2004	23.20	23.30	23.12	23.28
2986	NYSE	M	Wed, Mar 31, 2004	23.15	23.25	23.03	23.15
2985	NYSE	M	Tue, Mar 30, 2004	23.16	23.24	23.01	23.12
2984	NYSE	M	Mon, Mar 29, 2004	23.50	23.61	23.18	23.31
2983	NYSE	M	Fri, Mar 26, 2004	23.36	23.72	23.35	23.57
2982	NYSE	M	Thu, Mar 25, 2004	23.33	23.59	23.19	23.54
2981	NYSE	M	Wed, Mar 24, 2004	23.20	23.24	22.96	23.15
2980	NYSE	M	Tue, Mar 23, 2004	23.08	23.54	23.08	23.21
2979	NYSE	M	Mon, Mar 22, 2004	22.93	23.17	22.89	23.06
2978	NYSE	M	Fri, Mar 19, 2004	23.43	23.47	23.22	23.22
2977	NYSE	M	Thu, Mar 18, 2004	23.40	23.65	23.29	23.52
2976	NYSE	M	Wed, Mar 17, 2004	23.06	23.58	23.06	23.48
2975	NYSE	M	Tue, Mar 16, 2004	23.20	23.31	22.84	22.98
2974	NYSE	M	Mon, Mar 15, 2004	23.38	23.44	22.87	22.95
2973	NYSE	M	Fri, Mar 12, 2004	23.28	23.68	23.22	23.51
2972	NYSE	M	Thu, Mar 11, 2004	23.28	23.36	23.01	23.01
2971	NYSE	M	Wed, Mar 10, 2004	23.88	23.95	23.37	23.38
2970	NYSE	M	Tue, Mar 9, 2004	23.90	24.00	23.62	23.89
2969	NYSE	M	Mon, Mar 8, 2004	24.25	24.39	24.07	24.10
2968	NYSE	M	Fri, Mar 5, 2004	24.05	24.52	24.05	24.26
2967	NYSE	M	Thu, Mar 4, 2004	24.29	24.34	24.08	24.27
2966	NYSE	M	Wed, Mar 3, 2004	23.93	24.39	23.92	24.33
2965	NYSE	M	Tue, Mar 2, 2004	24.25	24.44	24.05	24.08
2964	NYSE	M	Mon, Mar 1, 2004	24.12	24.24	23.92	24.15
2963	NYSE	M	Fri, Feb 27, 2004	24.03	24.21	23.97	24.00
2962	NYSE	M	Thu, Feb 26, 2004	24.05	24.16	23.90	24.00
2961	NYSE	M	Wed, Feb 25, 2004	23.99	24.14	23.96	24.02
2960	NYSE	M	Tue, Feb 24, 2004	24.00	24.12	23.84	23.94
2959	NYSE	M	Mon, Feb 23, 2004	24.23	24.28	23.94	23.99
2958	NYSE	M	Fri, Feb 20, 2004	24.29	24.40	24.16	24.23
2957	NYSE	M	Thu, Feb 19, 2004	24.71	24.74	24.32	24.35
2956	NYSE	M	Wed, Feb 18, 2004	24.52	24.68	24.42	24.65
2955	NYSE	M	Tue, Feb 17, 2004	24.60	24.61	24.41	24.54
2954	NYSE	M	Fri, Feb 13, 2004	24.65	24.65	24.23	24.48
2953	NYSE	M	Thu, Feb 12, 2004	24.08	24.29	24.04	24.22
2952	NYSE	M	Wed, Feb 11, 2004	23.90	24.21	23.78	24.16
2951	NYSE	M	Tue, Feb 10, 2004	23.64	23.85	23.63	23.83
2950	NYSE	M	Mon, Feb 9, 2004	23.62	23.75	23.55	23.65
2949	NYSE	M	Fri, Feb 6, 2004	23.52	23.72	23.43	23.62
2948	NYSE	M	Thu, Feb 5, 2004	23.38	23.75	23.37	23.65
2947	NYSE	M	Wed, Feb 4, 2004	23.38	23.50	23.33	23.35
2946	NYSE	M	Tue, Feb 3, 2004	23.59	23.64	23.37	23.40
2945	NYSE	M	Mon, Feb 2, 2004	23.55	23.71	23.45	23.57
2944	NYSE	M	Fri, Jan 30, 2004	23.35	23.57	23.33	23.47
2943	NYSE	M	Thu, Jan 29, 2004	23.25	23.43	23.00	23.35
2942	NYSE	M	Wed, Jan 28, 2004	23.95	24.64	23.50	23.50
2941	NYSE	M	Tue, Jan 27, 2004	24.03	24.07	23.53	23.59
2940	NYSE	M	Mon, Jan 26, 2004	24.03	24.17	23.96	24.15
2939	NYSE	M	Fri, Jan 23, 2004	24.21	24.49	24.00	24.06
2938	NYSE	M	Thu, Jan 22, 2004	24.21	24.38	23.99	24.12
2937	NYSE	M	Wed, Jan 21, 2004	23.90	24.35	23.85	24.27
2936	NYSE	M	Tue, Jan 20, 2004	23.87	24.12	23.76	23.86
2935	NYSE	M	Fri, Jan 16, 2004	24.00	24.13	23.79	23.88
2934	NYSE	M	Thu, Jan 15, 2004	23.63	24.11	23.63	23.87
2933	NYSE	M	Wed, Jan 14, 2004	23.41	23.73	23.41	23.63
2932	NYSE	M	Tue, Jan 13, 2004	23.61	23.63	23.22	23.40
2931	NYSE	M	Mon, Jan 12, 2004	23.75	23.88	23.50	23.58
2930	NYSE	M	Fri, Jan 9, 2004	23.90	24.16	23.50	23.55
2929	NYSE	M	Thu, Jan 8, 2004	24.03	24.27	23.99	24.12
2928	NYSE	M	Wed, Jan 7, 2004	24.63	24.70	24.20	24.48
2927	NYSE	M	Tue, Jan 6, 2004	24.38	24.63	24.10	24.63
2926	NYSE	M	Mon, Jan 5, 2004	24.31	24.85	24.30	24.65
2925	NYSE	M	Fri, Jan 2, 2004	23.88	24.47	23.83	24.01
2924	NYSE	M	Wed, Dec 31, 2003	23.85	24.00	23.61	23.95
2923	NYSE	M	Tue, Dec 30, 2003	24.15	24.18	24.02	24.08
2922	NYSE	M	Mon, Dec 29, 2003	23.62	24.16	23.61	24.14
2921	NYSE	M	Fri, Dec 26, 2003	23.70	23.85	23.62	23.68
2920	NYSE	M	Wed, Dec 24, 2003	23.47	23.65	23.33	23.61
2919	NYSE	M	Tue, Dec 23, 2003	23.20	23.51	23.18	23.47
2918	NYSE	M	Mon, Dec 22, 2003	23.24	23.55	23.11	23.20
2917	NYSE	M	Fri, Dec 19, 2003	23.07	23.43	22.98	23.35
2916	NYSE	M	Thu, Dec 18, 2003	22.50	23.10	22.44	23.07
2915	NYSE	M	Wed, Dec 17, 2003	22.61	22.65	22.23	22.50
2914	NYSE	M	Tue, Dec 16, 2003	22.55	22.74	22.50	22.68
2913	NYSE	M	Mon, Dec 15, 2003	22.85	22.93	22.64	22.66
2912	NYSE	M	Fri, Dec 12, 2003	22.50	22.69	22.45	22.68
2911	NYSE	M	Thu, Dec 11, 2003	22.03	22.53	22.00	22.51
2910	NYSE	M	Wed, Dec 10, 2003	21.97	22.08	21.84	21.98
2909	NYSE	M	Tue, Dec 9, 2003	22.42	22.55	22.02	22.10
2908	NYSE	M	Mon, Dec 8, 2003	21.84	22.33	21.83	22.30
2907	NYSE	M	Fri, Dec 5, 2003	22.34	22.34	21.96	22.11
2906	NYSE	M	Thu, Dec 4, 2003	22.08	22.40	22.03	22.34
2905	NYSE	M	Wed, Dec 3, 2003	22.50	22.50	22.08	22.11
2904	NYSE	M	Tue, Dec 2, 2003	22.58	22.91	22.40	22.44
2903	NYSE	M	Mon, Dec 1, 2003	21.88	22.38	21.88	22.30
2902	NYSE	M	Fri, Nov 28, 2003	22.10	22.34	22.07	22.22
2901	NYSE	M	Wed, Nov 26, 2003	22.00	22.36	22.00	22.33
2900	NYSE	M	Tue, Nov 25, 2003	21.50	22.23	21.50	22.15
2899	NYSE	M	Mon, Nov 24, 2003	21.76	22.08	21.75	21.97
2898	NYSE	M	Fri, Nov 21, 2003	21.78	21.85	21.69	21.74
2897	NYSE	M	Thu, Nov 20, 2003	21.90	22.08	21.64	21.78
2896	NYSE	M	Wed, Nov 19, 2003	21.76	22.16	21.75	22.01
2895	NYSE	M	Tue, Nov 18, 2003	22.25	22.42	22.01	22.07
2894	NYSE	M	Mon, Nov 17, 2003	22.33	22.36	22.03	22.28
2893	NYSE	M	Fri, Nov 14, 2003	22.71	22.76	22.33	22.33
2892	NYSE	M	Thu, Nov 13, 2003	22.60	23.35	22.36	22.71
2891	NYSE	M	Wed, Nov 12, 2003	22.24	22.80	22.24	22.77
2890	NYSE	M	Tue, Nov 11, 2003	22.62	22.62	22.16	22.24
2889	NYSE	M	Mon, Nov 10, 2003	22.25	22.72	22.14	22.62
2888	NYSE	M	Fri, Nov 7, 2003	22.39	22.63	22.26	22.44
2887	NYSE	M	Thu, Nov 6, 2003	22.05	22.20	21.76	22.17
2886	NYSE	M	Wed, Nov 5, 2003	22.00	22.30	21.93	22.05
2885	NYSE	M	Tue, Nov 4, 2003	22.44	22.51	21.83	22.30
2884	NYSE	M	Mon, Nov 3, 2003	20.88	22.78	20.88	22.44
2883	NYSE	M	Fri, Oct 31, 2003	21.88	22.30	21.05	21.38
2882	NYSE	M	Thu, Oct 30, 2003	22.45	22.45	21.18	22.25
2881	NYSE	M	Wed, Oct 29, 2003	23.66	23.66	22.63	22.76
2880	NYSE	M	Tue, Oct 28, 2003	22.60	23.66	22.58	23.66
2879	NYSE	M	Mon, Oct 27, 2003	22.53	22.77	22.23	22.55
2878	NYSE	M	Fri, Oct 24, 2003	23.13	23.13	21.41	22.53
2877	NYSE	M	Thu, Oct 23, 2003	23.15	23.47	23.03	23.13
2876	NYSE	M	Wed, Oct 22, 2003	23.20	23.51	22.83	23.16
2875	NYSE	M	Tue, Oct 21, 2003	23.95	23.97	22.78	23.20
2874	NYSE	M	Mon, Oct 20, 2003	24.35	24.41	24.12	24.19
2873	NYSE	M	Fri, Oct 17, 2003	24.51	24.51	24.26	24.33
2872	NYSE	M	Thu, Oct 16, 2003	24.00	24.64	23.96	24.51
2871	NYSE	M	Wed, Oct 15, 2003	24.30	24.38	23.98	24.05
2870	NYSE	M	Tue, Oct 14, 2003	24.23	24.31	23.89	23.98
2869	NYSE	M	Mon, Oct 13, 2003	24.00	24.41	23.98	24.23
2868	NYSE	M	Fri, Oct 10, 2003	23.73	24.06	23.73	23.88
2867	NYSE	M	Thu, Oct 9, 2003	24.08	24.25	23.94	24.06
2866	NYSE	M	Wed, Oct 8, 2003	24.38	24.40	23.93	23.98
2865	NYSE	M	Tue, Oct 7, 2003	24.30	24.34	24.02	24.25
2864	NYSE	M	Mon, Oct 6, 2003	24.12	24.74	24.12	24.30
2863	NYSE	M	Fri, Oct 3, 2003	24.23	24.54	24.08	24.09
2862	NYSE	M	Thu, Oct 2, 2003	24.03	24.24	23.96	23.97
2861	NYSE	M	Wed, Oct 1, 2003	23.81	24.22	23.75	24.20
2860	NYSE	M	Tue, Sep 30, 2003	24.22	24.22	23.75	23.81
2859	NYSE	M	Mon, Sep 29, 2003	24.06	24.30	24.05	24.22
2858	NYSE	M	Fri, Sep 26, 2003	24.16	24.24	24.00	24.00
2857	NYSE	M	Thu, Sep 25, 2003	24.16	24.44	24.15	24.20
2856	NYSE	M	Wed, Sep 24, 2003	24.70	24.75	24.03	24.17
2855	NYSE	M	Tue, Sep 23, 2003	24.53	24.69	24.44	24.60
2854	NYSE	M	Mon, Sep 22, 2003	24.50	24.60	24.30	24.42
2853	NYSE	M	Fri, Sep 19, 2003	25.00	25.03	24.75	24.80
2852	NYSE	M	Thu, Sep 18, 2003	24.94	25.19	24.88	25.00
2851	NYSE	M	Wed, Sep 17, 2003	24.90	24.97	24.71	24.86
2850	NYSE	M	Tue, Sep 16, 2003	24.47	24.83	24.47	24.80
2849	NYSE	M	Mon, Sep 15, 2003	24.45	24.58	24.33	24.47
2848	NYSE	M	Fri, Sep 12, 2003	24.80	24.90	24.33	24.56
2847	NYSE	M	Thu, Sep 11, 2003	24.95	25.01	24.76	24.98
2846	NYSE	M	Wed, Sep 10, 2003	24.90	25.10	24.67	24.72
2845	NYSE	M	Tue, Sep 9, 2003	24.88	25.14	24.87	24.90
2844	NYSE	M	Mon, Sep 8, 2003	24.80	25.08	24.66	24.93
2843	NYSE	M	Fri, Sep 5, 2003	24.70	24.86	24.60	24.70
2842	NYSE	M	Thu, Sep 4, 2003	25.23	25.27	24.99	25.00
2841	NYSE	M	Wed, Sep 3, 2003	25.63	25.63	25.10	25.23
2840	NYSE	M	Tue, Sep 2, 2003	24.77	25.68	24.77	25.55
2839	NYSE	M	Fri, Aug 29, 2003	24.75	25.00	24.49	25.00
2838	NYSE	M	Thu, Aug 28, 2003	25.00	25.07	24.76	24.83
2837	NYSE	M	Wed, Aug 27, 2003	24.91	25.06	24.78	25.01
2836	NYSE	M	Tue, Aug 26, 2003	24.76	25.04	24.55	24.93
2835	NYSE	M	Mon, Aug 25, 2003	24.51	24.90	24.48	24.90
2834	NYSE	M	Fri, Aug 22, 2003	24.75	24.78	24.48	24.51
2833	NYSE	M	Thu, Aug 21, 2003	25.40	25.60	24.73	24.73
2832	NYSE	M	Wed, Aug 20, 2003	25.45	25.53	25.27	25.37
2831	NYSE	M	Tue, Aug 19, 2003	25.85	25.85	25.30	25.49
2830	NYSE	M	Mon, Aug 18, 2003	25.83	25.90	25.60	25.60
2829	NYSE	M	Fri, Aug 15, 2003	25.51	25.90	25.33	25.84
2828	NYSE	M	Thu, Aug 14, 2003	25.18	25.53	25.06	25.51
2827	NYSE	M	Wed, Aug 13, 2003	25.45	25.58	25.06	25.18
2826	NYSE	M	Tue, Aug 12, 2003	24.99	25.45	24.94	25.32
2825	NYSE	M	Mon, Aug 11, 2003	24.83	24.98	24.68	24.80
2824	NYSE	M	Fri, Aug 8, 2003	24.68	24.93	24.60	24.86
2823	NYSE	M	Thu, Aug 7, 2003	24.22	24.58	24.20	24.48
2822	NYSE	M	Wed, Aug 6, 2003	24.04	24.53	24.01	24.33
2821	NYSE	M	Tue, Aug 5, 2003	24.43	24.55	24.09	24.16
2820	NYSE	M	Mon, Aug 4, 2003	24.30	24.53	23.85	24.45
2819	NYSE	M	Fri, Aug 1, 2003	24.55	24.66	24.28	24.30
2818	NYSE	M	Thu, Jul 31, 2003	25.13	25.42	24.75	24.81
2817	NYSE	M	Wed, Jul 30, 2003	25.00	25.14	24.64	24.84
2816	NYSE	M	Tue, Jul 29, 2003	25.13	25.22	24.67	24.97
2815	NYSE	M	Mon, Jul 28, 2003	25.19	25.62	25.02	25.29
2814	NYSE	M	Fri, Jul 25, 2003	24.81	25.42	24.70	25.39
2813	NYSE	M	Thu, Jul 24, 2003	24.93	25.12	24.53	24.57
2812	NYSE	M	Wed, Jul 23, 2003	24.99	25.13	24.53	24.71
2811	NYSE	M	Tue, Jul 22, 2003	26.08	26.13	25.11	25.17
2810	NYSE	M	Mon, Jul 21, 2003	26.26	26.49	25.96	26.08
2809	NYSE	M	Fri, Jul 18, 2003	26.10	26.51	26.00	26.51
2808	NYSE	M	Thu, Jul 17, 2003	26.13	26.13	25.75	25.85
2807	NYSE	M	Wed, Jul 16, 2003	26.25	26.40	25.96	26.19
2806	NYSE	M	Tue, Jul 15, 2003	26.38	26.42	26.02	26.12
2805	NYSE	M	Mon, Jul 14, 2003	26.25	26.50	26.17	26.19
2804	NYSE	M	Fri, Jul 11, 2003	25.75	26.09	25.54	26.01
2803	NYSE	M	Thu, Jul 10, 2003	26.16	26.17	25.34	25.68
2802	NYSE	M	Wed, Jul 9, 2003	26.33	26.64	26.28	26.60
2801	NYSE	M	Tue, Jul 8, 2003	26.55	26.72	26.24	26.47
2800	NYSE	M	Mon, Jul 7, 2003	26.32	26.99	26.25	26.83
2799	NYSE	M	Thu, Jul 3, 2003	26.37	26.50	26.00	26.26
2798	NYSE	M	Wed, Jul 2, 2003	25.84	26.40	25.78	26.40
2797	NYSE	M	Tue, Jul 1, 2003	25.54	25.64	24.90	25.57
2796	NYSE	M	Mon, Jun 30, 2003	25.87	26.01	25.52	25.54
2795	NYSE	M	Fri, Jun 27, 2003	26.03	26.09	25.70	25.87
2794	NYSE	M	Thu, Jun 26, 2003	25.54	26.06	25.53	25.86
2793	NYSE	M	Wed, Jun 25, 2003	25.91	26.00	25.53	25.54
2792	NYSE	M	Tue, Jun 24, 2003	25.68	25.97	25.63	25.82
2791	NYSE	M	Mon, Jun 23, 2003	26.00	26.09	25.66	25.73
2790	NYSE	M	Fri, Jun 20, 2003	26.37	26.52	26.09	26.19
2789	NYSE	M	Thu, Jun 19, 2003	26.98	26.98	26.09	26.15
2788	NYSE	M	Wed, Jun 18, 2003	27.01	27.12	26.65	27.02
2787	NYSE	M	Tue, Jun 17, 2003	27.34	27.49	27.05	27.05
2786	NYSE	M	Mon, Jun 16, 2003	26.98	27.38	26.88	27.37
2785	NYSE	M	Fri, Jun 13, 2003	26.95	27.00	26.69	26.83
2784	NYSE	M	Thu, Jun 12, 2003	26.43	26.96	26.36	26.88
2783	NYSE	M	Wed, Jun 11, 2003	26.19	26.45	25.98	26.43
2782	NYSE	M	Tue, Jun 10, 2003	25.88	26.30	25.85	26.19
2781	NYSE	M	Mon, Jun 9, 2003	25.94	26.05	25.44	25.60
2780	NYSE	M	Fri, Jun 6, 2003	25.77	26.60	25.60	26.18
2779	NYSE	M	Thu, Jun 5, 2003	25.50	25.77	25.45	25.67
2778	NYSE	M	Wed, Jun 4, 2003	25.16	25.84	25.05	25.66
2777	NYSE	M	Tue, Jun 3, 2003	25.34	25.84	25.25	25.36
2776	NYSE	M	Mon, Jun 2, 2003	25.16	25.76	24.93	25.34
2775	NYSE	M	Fri, May 30, 2003	24.52	25.07	24.52	25.07
2774	NYSE	M	Thu, May 29, 2003	24.61	24.93	24.40	24.53
2773	NYSE	M	Wed, May 28, 2003	24.86	24.90	24.52	24.56
2772	NYSE	M	Tue, May 27, 2003	24.43	24.97	24.23	24.92
2771	NYSE	M	Fri, May 23, 2003	24.35	24.73	24.26	24.62
2770	NYSE	M	Thu, May 22, 2003	24.14	24.65	24.09	24.57
2769	NYSE	M	Wed, May 21, 2003	24.09	24.43	23.99	24.23
2768	NYSE	M	Tue, May 20, 2003	24.37	24.49	23.87	24.14
2767	NYSE	M	Mon, May 19, 2003	24.76	24.76	24.25	24.32
2766	NYSE	M	Fri, May 16, 2003	24.74	24.88	24.59	24.76
2765	NYSE	M	Thu, May 15, 2003	24.50	24.75	24.43	24.74
2764	NYSE	M	Wed, May 14, 2003	24.30	24.58	24.17	24.39
2763	NYSE	M	Tue, May 13, 2003	24.00	24.42	23.98	24.25
2762	NYSE	M	Mon, May 12, 2003	23.75	24.29	23.66	24.19
2761	NYSE	M	Fri, May 9, 2003	23.76	24.12	23.68	24.00
2760	NYSE	M	Thu, May 8, 2003	23.77	23.94	23.56	23.63
2759	NYSE	M	Wed, May 7, 2003	24.37	24.42	23.92	24.10
2758	NYSE	M	Tue, May 6, 2003	23.95	24.50	23.93	24.37
2757	NYSE	M	Mon, May 5, 2003	24.08	24.23	23.91	24.01
2756	NYSE	M	Fri, May 2, 2003	23.98	24.12	23.70	24.10
2755	NYSE	M	Thu, May 1, 2003	23.87	24.20	23.06	24.08
2754	NYSE	M	Wed, Apr 30, 2003	23.50	23.99	23.38	23.84
2753	NYSE	M	Tue, Apr 29, 2003	23.55	23.82	23.28	23.63
2752	NYSE	M	Mon, Apr 28, 2003	23.28	23.60	23.22	23.48
2751	NYSE	M	Fri, Apr 25, 2003	23.16	23.48	22.98	23.00
2750	NYSE	M	Thu, Apr 24, 2003	23.85	23.85	23.11	23.31
2749	NYSE	M	Wed, Apr 23, 2003	23.23	24.00	23.23	23.85
2748	NYSE	M	Tue, Apr 22, 2003	22.66	23.55	22.56	23.23
2747	NYSE	M	Mon, Apr 21, 2003	23.28	23.29	22.83	22.93
2746	NYSE	M	Thu, Apr 17, 2003	22.84	23.28	22.78	23.28
2745	NYSE	M	Wed, Apr 16, 2003	23.16	23.29	22.75	22.84
2744	NYSE	M	Tue, Apr 15, 2003	22.86	23.30	22.83	23.10
2743	NYSE	M	Mon, Apr 14, 2003	22.24	22.94	22.24	22.94
2742	NYSE	M	Fri, Apr 11, 2003	22.35	22.48	22.13	22.22
2741	NYSE	M	Thu, Apr 10, 2003	22.33	22.35	21.83	22.12
2740	NYSE	M	Wed, Apr 9, 2003	22.51	23.07	22.33	22.33
2739	NYSE	M	Tue, Apr 8, 2003	22.94	23.03	22.71	22.91
2738	NYSE	M	Mon, Apr 7, 2003	23.45	23.70	23.08	23.09
2737	NYSE	M	Fri, Apr 4, 2003	22.48	22.64	22.35	22.45
2736	NYSE	M	Thu, Apr 3, 2003	22.30	22.38	22.07	22.09
2735	NYSE	M	Wed, Apr 2, 2003	21.83	22.27	21.83	22.12
2734	NYSE	M	Tue, Apr 1, 2003	21.28	21.64	21.14	21.56
2733	NYSE	M	Mon, Mar 31, 2003	21.35	21.65	21.11	21.32
2732	NYSE	M	Fri, Mar 28, 2003	21.56	21.72	21.33	21.54
2731	NYSE	M	Thu, Mar 27, 2003	21.54	21.86	21.23	21.69
2730	NYSE	M	Wed, Mar 26, 2003	21.78	22.13	21.62	21.84
2729	NYSE	M	Tue, Mar 25, 2003	21.75	21.99	21.43	21.83
2728	NYSE	M	Mon, Mar 24, 2003	21.93	22.00	21.63	21.86
2727	NYSE	M	Fri, Mar 21, 2003	22.21	22.45	21.87	22.35
2726	NYSE	M	Thu, Mar 20, 2003	21.50	21.93	21.16	21.78
2725	NYSE	M	Wed, Mar 19, 2003	21.25	21.82	21.18	21.82
2724	NYSE	M	Tue, Mar 18, 2003	21.41	21.60	20.95	21.15
2723	NYSE	M	Mon, Mar 17, 2003	20.43	21.49	20.43	21.45
2722	NYSE	M	Fri, Mar 14, 2003	20.49	20.86	20.30	20.68
2721	NYSE	M	Thu, Mar 13, 2003	19.74	20.36	19.61	20.36
2720	NYSE	M	Wed, Mar 12, 2003	19.18	19.47	19.15	19.47
2719	NYSE	M	Tue, Mar 11, 2003	19.30	19.73	19.19	19.26
2718	NYSE	M	Mon, Mar 10, 2003	19.46	19.61	19.14	19.38
2717	NYSE	M	Fri, Mar 7, 2003	19.58	19.81	19.39	19.81
2716	NYSE	M	Thu, Mar 6, 2003	20.05	20.39	19.83	19.83
2715	NYSE	M	Wed, Mar 5, 2003	19.61	20.15	19.58	20.15
2714	NYSE	M	Tue, Mar 4, 2003	20.15	20.21	19.68	19.73
2713	NYSE	M	Mon, Mar 3, 2003	20.45	20.55	20.03	20.15
2712	NYSE	M	Fri, Feb 28, 2003	20.75	20.83	20.35	20.35
2711	NYSE	M	Thu, Feb 27, 2003	20.60	20.87	20.49	20.70
2710	NYSE	M	Wed, Feb 26, 2003	20.59	20.70	20.40	20.51
2709	NYSE	M	Tue, Feb 25, 2003	20.26	20.68	20.01	20.65
2708	NYSE	M	Mon, Feb 24, 2003	20.85	20.90	20.47	20.57
2707	NYSE	M	Fri, Feb 21, 2003	20.85	21.18	20.60	21.04
2706	NYSE	M	Thu, Feb 20, 2003	20.85	20.94	20.58	20.68
2705	NYSE	M	Wed, Feb 19, 2003	20.75	20.93	20.60	20.81
2704	NYSE	M	Tue, Feb 18, 2003	20.67	21.09	20.60	20.85
2703	NYSE	M	Fri, Feb 14, 2003	20.07	20.64	20.01	20.64
2702	NYSE	M	Thu, Feb 13, 2003	19.99	20.08	19.50	19.85
2701	NYSE	M	Wed, Feb 12, 2003	20.07	20.26	19.94	19.94
2700	NYSE	M	Tue, Feb 11, 2003	20.40	20.60	19.92	19.95
2699	NYSE	M	Mon, Feb 10, 2003	20.48	20.55	20.15	20.40
2698	NYSE	M	Fri, Feb 7, 2003	20.35	20.50	20.18	20.48
2697	NYSE	M	Thu, Feb 6, 2003	20.56	20.68	20.16	20.26
2696	NYSE	M	Wed, Feb 5, 2003	20.83	21.16	20.55	20.61
2695	NYSE	M	Tue, Feb 4, 2003	21.21	21.21	20.42	20.75
2694	NYSE	M	Mon, Feb 3, 2003	21.32	21.65	21.16	21.20
2693	NYSE	M	Fri, Jan 31, 2003	20.99	21.38	20.91	21.32
2692	NYSE	M	Thu, Jan 30, 2003	21.63	21.67	20.98	20.99
2691	NYSE	M	Wed, Jan 29, 2003	21.00	21.80	20.79	21.65
2690	NYSE	M	Tue, Jan 28, 2003	21.15	21.33	20.93	21.26
2689	NYSE	M	Mon, Jan 27, 2003	21.08	21.35	20.66	21.07
2688	NYSE	M	Fri, Jan 24, 2003	22.28	22.28	20.98	21.08
2687	NYSE	M	Thu, Jan 23, 2003	22.35	22.53	22.13	22.27
2686	NYSE	M	Wed, Jan 22, 2003	22.83	22.93	22.25	22.37
2685	NYSE	M	Tue, Jan 21, 2003	23.57	23.61	22.87	22.89
2684	NYSE	M	Fri, Jan 17, 2003	23.60	23.73	23.22	23.38
2683	NYSE	M	Thu, Jan 16, 2003	24.12	24.30	23.63	23.68
2682	NYSE	M	Wed, Jan 15, 2003	24.75	24.75	23.98	23.98
2681	NYSE	M	Tue, Jan 14, 2003	24.35	24.75	24.18	24.75
2680	NYSE	M	Mon, Jan 13, 2003	24.24	24.51	24.14	24.30
2679	NYSE	M	Fri, Jan 10, 2003	24.09	24.40	23.95	24.11
2678	NYSE	M	Thu, Jan 9, 2003	24.13	24.25	23.95	24.09
2677	NYSE	M	Wed, Jan 8, 2003	24.37	24.42	23.83	23.92
2676	NYSE	M	Tue, Jan 7, 2003	24.41	24.74	24.28	24.37
2675	NYSE	M	Mon, Jan 6, 2003	23.62	24.48	23.53	24.41
2674	NYSE	M	Fri, Jan 3, 2003	23.80	23.85	23.55	23.73
2673	NYSE	M	Thu, Jan 2, 2003	22.97	23.80	22.97	23.80
2672	NYSE	M	Tue, Dec 31, 2002	23.10	23.20	22.73	23.11
2671	NYSE	M	Mon, Dec 30, 2002	23.13	23.35	22.89	23.24
2670	NYSE	M	Fri, Dec 27, 2002	23.35	23.58	23.01	23.10
2669	NYSE	M	Thu, Dec 26, 2002	23.48	23.82	23.38	23.48
2668	NYSE	M	Tue, Dec 24, 2002	23.23	23.54	23.23	23.43
2667	NYSE	M	Mon, Dec 23, 2002	23.25	23.86	23.13	23.54
2666	NYSE	M	Fri, Dec 20, 2002	23.56	23.87	23.38	23.43
2665	NYSE	M	Thu, Dec 19, 2002	23.18	23.69	23.10	23.22
2664	NYSE	M	Wed, Dec 18, 2002	23.38	23.53	23.15	23.28
2663	NYSE	M	Tue, Dec 17, 2002	23.38	23.68	23.35	23.56
2662	NYSE	M	Mon, Dec 16, 2002	23.40	23.66	23.31	23.32
2661	NYSE	M	Fri, Dec 13, 2002	23.31	23.57	23.11	23.32
2660	NYSE	M	Thu, Dec 12, 2002	23.76	23.85	23.48	23.54
2659	NYSE	M	Wed, Dec 11, 2002	23.48	23.88	23.41	23.82
2658	NYSE	M	Tue, Dec 10, 2002	23.57	23.74	23.23	23.73
2657	NYSE	M	Mon, Dec 9, 2002	23.88	23.88	23.49	23.50
2656	NYSE	M	Fri, Dec 6, 2002	23.38	23.90	23.35	23.88
2655	NYSE	M	Thu, Dec 5, 2002	24.03	24.03	23.52	23.55
2654	NYSE	M	Wed, Dec 4, 2002	23.53	24.07	23.43	23.93
2653	NYSE	M	Tue, Dec 3, 2002	23.65	24.10	23.65	23.78
2652	NYSE	M	Mon, Dec 2, 2002	23.80	24.25	23.79	24.02
2651	NYSE	M	Fri, Nov 29, 2002	23.83	23.98	23.50	23.60
2650	NYSE	M	Wed, Nov 27, 2002	22.75	23.73	22.70	23.49
2649	NYSE	M	Tue, Nov 26, 2002	23.22	23.22	22.46	22.70
2648	NYSE	M	Mon, Nov 25, 2002	23.60	23.65	22.88	23.22
2647	NYSE	M	Fri, Nov 22, 2002	23.58	23.86	23.57	23.60
2646	NYSE	M	Thu, Nov 21, 2002	23.63	23.95	23.55	23.73
2645	NYSE	M	Wed, Nov 20, 2002	23.49	23.49	23.14	23.45
2644	NYSE	M	Tue, Nov 19, 2002	23.36	23.88	23.27	23.49
2643	NYSE	M	Mon, Nov 18, 2002	23.90	23.96	23.36	23.36
2642	NYSE	M	Fri, Nov 15, 2002	23.60	23.97	23.53	23.82
2641	NYSE	M	Thu, Nov 14, 2002	23.95	24.21	23.86	23.98
2640	NYSE	M	Wed, Nov 13, 2002	23.69	23.92	23.28	23.75
2639	NYSE	M	Tue, Nov 12, 2002	23.90	24.03	23.60	23.69
2638	NYSE	M	Mon, Nov 11, 2002	23.76	24.08	23.51	23.55
2637	NYSE	M	Fri, Nov 8, 2002	24.37	24.85	24.22	24.43
2636	NYSE	M	Thu, Nov 7, 2002	24.88	24.88	24.11	24.27
2635	NYSE	M	Wed, Nov 6, 2002	24.50	25.00	24.27	24.93
2634	NYSE	M	Tue, Nov 5, 2002	24.49	24.84	24.33	24.73
2633	NYSE	M	Mon, Nov 4, 2002	24.18	24.93	24.04	24.25
2632	NYSE	M	Fri, Nov 1, 2002	23.16	24.24	23.06	24.00
2631	NYSE	M	Thu, Oct 31, 2002	23.71	23.90	23.20	23.36
2630	NYSE	M	Wed, Oct 30, 2002	23.30	23.79	23.10	23.60
2629	NYSE	M	Tue, Oct 29, 2002	23.38	23.65	22.72	23.30
2628	NYSE	M	Mon, Oct 28, 2002	23.45	23.94	23.25	23.63
2627	NYSE	M	Fri, Oct 25, 2002	22.63	23.33	22.63	23.25
2626	NYSE	M	Thu, Oct 24, 2002	23.76	23.88	22.80	22.87
2625	NYSE	M	Wed, Oct 23, 2002	22.88	23.83	22.85	23.76
2624	NYSE	M	Tue, Oct 22, 2002	24.18	24.18	23.59	23.74
2623	NYSE	M	Mon, Oct 21, 2002	23.38	24.25	23.26	24.21
2622	NYSE	M	Fri, Oct 18, 2002	23.55	23.75	23.10	23.68
2621	NYSE	M	Thu, Oct 17, 2002	23.43	23.93	23.43	23.70
2620	NYSE	M	Wed, Oct 16, 2002	23.17	23.29	22.63	22.90
2619	NYSE	M	Tue, Oct 15, 2002	22.58	23.58	22.58	23.58
2618	NYSE	M	Mon, Oct 14, 2002	20.95	22.10	20.95	21.94
2617	NYSE	M	Fri, Oct 11, 2002	20.74	21.91	20.52	21.43
2616	NYSE	M	Thu, Oct 10, 2002	18.80	20.13	18.75	20.10
2615	NYSE	M	Wed, Oct 9, 2002	19.50	19.85	18.92	18.94
2614	NYSE	M	Tue, Oct 8, 2002	19.25	20.23	19.14	19.86
2613	NYSE	M	Mon, Oct 7, 2002	18.50	19.35	18.20	18.58
2612	NYSE	M	Fri, Oct 4, 2002	19.70	19.75	17.31	17.77
2611	NYSE	M	Thu, Oct 3, 2002	20.05	20.44	19.25	19.33
2610	NYSE	M	Wed, Oct 2, 2002	20.75	21.18	19.89	19.93
2609	NYSE	M	Tue, Oct 1, 2002	21.17	21.52	20.60	21.52
2608	NYSE	M	Mon, Sep 30, 2002	20.83	21.12	20.26	20.82
2607	NYSE	M	Fri, Sep 27, 2002	21.80	21.86	21.00	21.17
2606	NYSE	M	Thu, Sep 26, 2002	21.50	22.03	21.28	21.81
2605	NYSE	M	Wed, Sep 25, 2002	21.10	21.60	20.61	21.21
2604	NYSE	M	Tue, Sep 24, 2002	21.00	21.38	20.80	20.86
2603	NYSE	M	Mon, Sep 23, 2002	21.28	21.55	21.00	21.30
2602	NYSE	M	Fri, Sep 20, 2002	21.00	21.48	21.00	21.28
2601	NYSE	M	Thu, Sep 19, 2002	22.55	22.69	21.38	21.45
2600	NYSE	M	Wed, Sep 18, 2002	22.70	23.12	22.65	22.88
2599	NYSE	M	Tue, Sep 17, 2002	23.90	23.93	23.01	23.07
2598	NYSE	M	Mon, Sep 16, 2002	23.28	23.50	23.01	23.40
2597	NYSE	M	Fri, Sep 13, 2002	22.50	23.39	22.50	23.28
2596	NYSE	M	Thu, Sep 12, 2002	23.25	23.37	22.78	22.87
2595	NYSE	M	Wed, Sep 11, 2002	24.00	24.07	23.45	23.57
2594	NYSE	M	Tue, Sep 10, 2002	23.34	23.66	23.11	23.60
2593	NYSE	M	Mon, Sep 9, 2002	22.99	23.58	22.56	23.25
2592	NYSE	M	Fri, Sep 6, 2002	22.75	23.24	22.74	23.05
2591	NYSE	M	Thu, Sep 5, 2002	22.75	22.85	22.13	22.51
2590	NYSE	M	Wed, Sep 4, 2002	23.01	23.40	22.98	23.33
2589	NYSE	M	Tue, Sep 3, 2002	23.69	23.80	23.01	23.01
2588	NYSE	M	Fri, Aug 30, 2002	24.35	24.73	24.23	24.33
2587	NYSE	M	Thu, Aug 29, 2002	23.50	24.53	23.48	24.35
2586	NYSE	M	Wed, Aug 28, 2002	23.43	23.78	23.21	23.75
2585	NYSE	M	Tue, Aug 27, 2002	24.20	24.20	23.55	23.60
2584	NYSE	M	Mon, Aug 26, 2002	23.93	24.20	23.57	23.94
2583	NYSE	M	Fri, Aug 23, 2002	24.10	24.25	23.73	23.81
2582	NYSE	M	Thu, Aug 22, 2002	24.23	24.46	23.93	24.35
2581	NYSE	M	Wed, Aug 21, 2002	24.25	24.48	23.64	24.08
2580	NYSE	M	Tue, Aug 20, 2002	24.13	24.33	23.80	24.14
2579	NYSE	M	Mon, Aug 19, 2002	24.10	24.57	23.90	24.38
2578	NYSE	M	Fri, Aug 16, 2002	24.29	24.51	23.99	24.16
2577	NYSE	M	Thu, Aug 15, 2002	23.65	24.42	23.65	24.36
2576	NYSE	M	Wed, Aug 14, 2002	22.65	23.65	22.13	23.64
2575	NYSE	M	Tue, Aug 13, 2002	22.90	23.43	22.35	22.48
2574	NYSE	M	Mon, Aug 12, 2002	22.60	23.37	22.40	23.02
2573	NYSE	M	Fri, Aug 9, 2002	23.05	23.65	22.95	23.29
2572	NYSE	M	Thu, Aug 8, 2002	22.43	23.45	22.30	23.40
2571	NYSE	M	Wed, Aug 7, 2002	22.33	22.83	21.91	22.43
2570	NYSE	M	Tue, Aug 6, 2002	22.73	22.97	22.47	22.50
2569	NYSE	M	Mon, Aug 5, 2002	22.25	22.42	21.93	22.05
2568	NYSE	M	Fri, Aug 2, 2002	22.13	22.70	22.05	22.43
2567	NYSE	M	Thu, Aug 1, 2002	23.60	23.85	22.65	22.77
2566	NYSE	M	Wed, Jul 31, 2002	23.50	23.95	23.21	23.95
2565	NYSE	M	Tue, Jul 30, 2002	23.25	23.60	22.83	23.30
2564	NYSE	M	Mon, Jul 29, 2002	22.50	23.40	22.50	23.25
2563	NYSE	M	Fri, Jul 26, 2002	21.98	22.29	21.65	22.29
2562	NYSE	M	Thu, Jul 25, 2002	21.08	22.26	20.90	21.98
2561	NYSE	M	Wed, Jul 24, 2002	19.60	21.50	19.20	21.08
2560	NYSE	M	Tue, Jul 23, 2002	19.88	20.50	19.20	19.55
2559	NYSE	M	Mon, Jul 22, 2002	20.15	20.63	19.28	19.45
2558	NYSE	M	Fri, Jul 19, 2002	19.75	20.53	19.65	20.07
2557	NYSE	M	Thu, Jul 18, 2002	20.85	21.25	20.03	20.20
2556	NYSE	M	Wed, Jul 17, 2002	22.00	22.00	20.90	21.25
2555	NYSE	M	Tue, Jul 16, 2002	21.70	21.88	21.00	21.11
2554	NYSE	M	Mon, Jul 15, 2002	21.88	21.91	20.87	21.78
2553	NYSE	M	Fri, Jul 12, 2002	22.08	22.63	21.85	22.10
2552	NYSE	M	Thu, Jul 11, 2002	21.10	22.15	20.92	21.97
2551	NYSE	M	Wed, Jul 10, 2002	23.13	23.13	21.31	21.45
2550	NYSE	M	Tue, Jul 9, 2002	23.78	24.10	23.18	23.25
2549	NYSE	M	Mon, Jul 8, 2002	24.00	24.30	23.58	23.91
2548	NYSE	M	Fri, Jul 5, 2002	23.32	24.10	23.29	23.91
2547	NYSE	M	Wed, Jul 3, 2002	23.29	23.55	22.95	23.33
2546	NYSE	M	Tue, Jul 2, 2002	23.75	23.83	23.25	23.25
2545	NYSE	M	Mon, Jul 1, 2002	24.50	24.60	23.56	23.57
2544	NYSE	M	Fri, Jun 28, 2002	47.68	49.13	47.68	48.30
2543	NYSE	M	Thu, Jun 27, 2002	47.50	47.98	47.05	47.63
2542	NYSE	M	Wed, Jun 26, 2002	46.25	47.43	45.99	47.11
2541	NYSE	M	Tue, Jun 25, 2002	47.88	48.20	46.66	46.68
2540	NYSE	M	Mon, Jun 24, 2002	47.88	48.38	47.09	47.69
2539	NYSE	M	Fri, Jun 21, 2002	47.63	48.45	47.63	47.88
2538	NYSE	M	Thu, Jun 20, 2002	47.88	48.57	47.72	48.03
2537	NYSE	M	Wed, Jun 19, 2002	48.33	48.75	48.00	48.25
2536	NYSE	M	Tue, Jun 18, 2002	48.13	49.00	47.80	48.50
2535	NYSE	M	Mon, Jun 17, 2002	47.50	48.45	47.50	48.13
2534	NYSE	M	Fri, Jun 14, 2002	45.50	46.53	45.13	46.28
2533	NYSE	M	Thu, Jun 13, 2002	46.75	46.75	45.90	46.03
2532	NYSE	M	Wed, Jun 12, 2002	47.48	47.58	46.58	46.84
2531	NYSE	M	Tue, Jun 11, 2002	49.05	49.13	47.38	47.41
2530	NYSE	M	Mon, Jun 10, 2002	48.25	49.20	48.07	48.60
2529	NYSE	M	Fri, Jun 7, 2002	48.38	48.43	47.91	48.17
2528	NYSE	M	Thu, Jun 6, 2002	49.95	49.99	48.96	48.96
2527	NYSE	M	Wed, Jun 5, 2002	49.22	49.85	49.20	49.78
2526	NYSE	M	Tue, Jun 4, 2002	49.25	49.76	48.70	49.22
2525	NYSE	M	Mon, Jun 3, 2002	50.60	50.88	49.25	49.25
2524	NYSE	M	Fri, May 31, 2002	50.20	50.63	50.15	50.45
2523	NYSE	M	Thu, May 30, 2002	51.00	51.05	49.88	49.88
2522	NYSE	M	Wed, May 29, 2002	50.78	51.55	50.78	51.13
2521	NYSE	M	Tue, May 28, 2002	51.75	51.77	50.64	50.78
2520	NYSE	M	Fri, May 24, 2002	51.87	52.26	51.44	51.54
2519	NYSE	M	Thu, May 23, 2002	51.25	52.10	51.22	52.00
2518	NYSE	M	Wed, May 22, 2002	51.00	51.50	50.58	51.44
2517	NYSE	M	Tue, May 21, 2002	51.15	51.70	50.76	50.88
2516	NYSE	M	Mon, May 20, 2002	51.75	51.88	51.02	51.03
2515	NYSE	M	Fri, May 17, 2002	51.98	52.50	51.65	51.69
2514	NYSE	M	Thu, May 16, 2002	51.15	52.18	50.75	52.05
2513	NYSE	M	Wed, May 15, 2002	51.28	51.62	50.70	50.75
2512	NYSE	M	Tue, May 14, 2002	51.10	51.48	50.85	51.37
2511	NYSE	M	Mon, May 13, 2002	50.00	50.68	49.60	50.55
2510	NYSE	M	Fri, May 10, 2002	50.70	50.85	49.75	49.80
2509	NYSE	M	Thu, May 9, 2002	50.70	51.00	50.00	50.25
2508	NYSE	M	Wed, May 8, 2002	49.58	51.38	49.58	50.70
2507	NYSE	M	Tue, May 7, 2002	49.85	49.87	48.65	48.71
2506	NYSE	M	Mon, May 6, 2002	48.75	50.60	48.75	49.50
2505	NYSE	M	Fri, May 3, 2002	50.04	50.05	48.88	49.00
2504	NYSE	M	Thu, May 2, 2002	49.91	50.25	49.85	50.03
2503	NYSE	M	Wed, May 1, 2002	50.13	50.20	48.80	49.90
2502	NYSE	M	Tue, Apr 30, 2002	49.93	50.72	49.73	50.54
2501	NYSE	M	Mon, Apr 29, 2002	50.89	51.00	49.70	49.80
2500	NYSE	M	Fri, Apr 26, 2002	51.75	52.05	49.92	50.89
2499	NYSE	M	Thu, Apr 25, 2002	51.95	52.43	51.30	51.43
2498	NYSE	M	Wed, Apr 24, 2002	53.12	53.95	52.00	52.04
2497	NYSE	M	Tue, Apr 23, 2002	55.70	55.93	53.00	53.24
2496	NYSE	M	Mon, Apr 22, 2002	56.38	56.50	55.53	55.59
2495	NYSE	M	Fri, Apr 19, 2002	56.28	56.53	56.10	56.34
2494	NYSE	M	Thu, Apr 18, 2002	56.05	56.55	55.56	56.16
2493	NYSE	M	Wed, Apr 17, 2002	55.75	56.55	55.75	56.05
2492	NYSE	M	Tue, Apr 16, 2002	55.20	56.01	55.18	55.87
2491	NYSE	M	Mon, Apr 15, 2002	56.49	56.49	54.67	54.67
2490	NYSE	M	Fri, Apr 12, 2002	56.08	56.55	56.08	56.49
2489	NYSE	M	Thu, Apr 11, 2002	56.75	56.80	55.85	55.92
2488	NYSE	M	Wed, Apr 10, 2002	56.05	57.00	55.90	56.85
2487	NYSE	M	Tue, Apr 9, 2002	56.05	56.13	55.68	55.98
2486	NYSE	M	Mon, Apr 8, 2002	56.00	56.50	55.90	56.00
2485	NYSE	M	Fri, Apr 5, 2002	56.58	57.08	56.53	56.73
2484	NYSE	M	Thu, Apr 4, 2002	56.42	57.30	56.38	56.63
2483	NYSE	M	Wed, Apr 3, 2002	56.99	57.24	56.31	56.42
2482	NYSE	M	Tue, Apr 2, 2002	56.08	57.30	56.05	56.64
2481	NYSE	M	Mon, Apr 1, 2002	56.33	56.33	55.41	56.29
2480	NYSE	M	Thu, Mar 28, 2002	56.41	56.90	56.00	56.37
2479	NYSE	M	Wed, Mar 27, 2002	55.65	56.58	55.58	56.37
2478	NYSE	M	Tue, Mar 26, 2002	55.00	56.38	54.96	55.74
2477	NYSE	M	Mon, Mar 25, 2002	56.33	56.42	55.23	55.23
2476	NYSE	M	Fri, Mar 22, 2002	55.88	56.60	55.83	56.33
2475	NYSE	M	Thu, Mar 21, 2002	55.85	56.40	55.43	56.01
2474	NYSE	M	Wed, Mar 20, 2002	55.85	56.45	55.55	55.65
2473	NYSE	M	Tue, Mar 19, 2002	55.70	56.73	55.68	56.49
2472	NYSE	M	Mon, Mar 18, 2002	56.10	56.50	55.25	55.43
2471	NYSE	M	Fri, Mar 15, 2002	55.10	56.00	55.05	55.93
2470	NYSE	M	Thu, Mar 14, 2002	54.17	55.00	54.15	54.82
2469	NYSE	M	Wed, Mar 13, 2002	54.40	54.60	54.06	54.17
2468	NYSE	M	Tue, Mar 12, 2002	53.50	54.56	53.30	54.34
2467	NYSE	M	Mon, Mar 11, 2002	54.25	54.33	53.55	53.81
2466	NYSE	M	Fri, Mar 8, 2002	54.50	54.99	54.20	54.34
2465	NYSE	M	Thu, Mar 7, 2002	55.10	55.35	53.88	54.35
2464	NYSE	M	Wed, Mar 6, 2002	54.95	55.50	54.76	55.20
2463	NYSE	M	Tue, Mar 5, 2002	54.35	55.20	54.23	54.75
2462	NYSE	M	Mon, Mar 4, 2002	53.25	54.88	53.17	54.46
2461	NYSE	M	Fri, Mar 1, 2002	53.00	53.55	52.78	53.20
2460	NYSE	M	Thu, Feb 28, 2002	54.00	54.15	52.77	52.78
2459	NYSE	M	Wed, Feb 27, 2002	53.78	54.93	53.53	54.13
2458	NYSE	M	Tue, Feb 26, 2002	53.60	54.00	52.94	53.78
2457	NYSE	M	Mon, Feb 25, 2002	51.68	53.38	51.68	53.33
2456	NYSE	M	Fri, Feb 22, 2002	51.90	52.45	50.94	51.76
2455	NYSE	M	Thu, Feb 21, 2002	53.25	53.35	52.28	52.51
2454	NYSE	M	Wed, Feb 20, 2002	51.93	53.34	51.18	53.22
2453	NYSE	M	Tue, Feb 19, 2002	52.25	52.33	51.82	51.93
2452	NYSE	M	Fri, Feb 15, 2002	53.68	53.72	52.38	52.72
2451	NYSE	M	Thu, Feb 14, 2002	53.60	53.92	53.15	53.52
2450	NYSE	M	Wed, Feb 13, 2002	51.73	53.88	51.60	53.50
2449	NYSE	M	Tue, Feb 12, 2002	52.08	52.10	51.58	51.73
2448	NYSE	M	Mon, Feb 11, 2002	52.40	52.44	51.85	52.14
2447	NYSE	M	Fri, Feb 8, 2002	50.92	52.35	50.75	52.35
2446	NYSE	M	Thu, Feb 7, 2002	50.15	51.54	49.79	50.92
2445	NYSE	M	Wed, Feb 6, 2002	50.28	50.74	49.88	50.28
2444	NYSE	M	Tue, Feb 5, 2002	49.75	50.73	49.50	50.08
2443	NYSE	M	Mon, Feb 4, 2002	51.10	51.15	49.38	49.85
2442	NYSE	M	Fri, Feb 1, 2002	50.50	50.94	49.98	50.78
2441	NYSE	M	Thu, Jan 31, 2002	49.88	50.93	49.50	50.93
2440	NYSE	M	Wed, Jan 30, 2002	48.85	49.75	47.20	49.25
2439	NYSE	M	Tue, Jan 29, 2002	50.55	51.03	48.75	48.75
2438	NYSE	M	Mon, Jan 28, 2002	51.05	51.38	50.13	50.75
2437	NYSE	M	Fri, Jan 25, 2002	51.20	51.48	50.55	51.25
2436	NYSE	M	Thu, Jan 24, 2002	51.00	51.70	50.78	51.15
2435	NYSE	M	Wed, Jan 23, 2002	52.13	52.30	51.21	51.21
2434	NYSE	M	Tue, Jan 22, 2002	52.18	52.49	51.94	52.13
2433	NYSE	M	Fri, Jan 18, 2002	52.09	52.75	51.40	51.69
2432	NYSE	M	Thu, Jan 17, 2002	51.95	52.57	51.95	52.09
2431	NYSE	M	Wed, Jan 16, 2002	51.88	52.44	51.71	51.89
2430	NYSE	M	Tue, Jan 15, 2002	51.57	52.45	51.46	52.12
2429	NYSE	M	Mon, Jan 14, 2002	51.65	52.15	51.55	51.57
2428	NYSE	M	Fri, Jan 11, 2002	51.95	52.40	51.78	51.90
2427	NYSE	M	Thu, Jan 10, 2002	51.30	52.42	51.15	52.14
2426	NYSE	M	Wed, Jan 9, 2002	50.85	52.25	50.85	51.18
2425	NYSE	M	Tue, Jan 8, 2002	51.26	51.33	50.62	50.85
2424	NYSE	M	Mon, Jan 7, 2002	52.45	52.50	50.93	51.26
2423	NYSE	M	Fri, Jan 4, 2002	52.75	52.95	52.28	52.36
2422	NYSE	M	Thu, Jan 3, 2002	53.22	53.48	51.15	52.25
2421	NYSE	M	Wed, Jan 2, 2002	54.20	54.20	53.20	53.36
2420	NYSE	M	Mon, Dec 31, 2001	54.05	54.48	53.73	53.73
2419	NYSE	M	Fri, Dec 28, 2001	54.25	54.26	53.98	54.01
2418	NYSE	M	Thu, Dec 27, 2001	52.95	53.98	52.95	53.63
2417	NYSE	M	Wed, Dec 26, 2001	52.95	53.85	52.87	52.88
2416	NYSE	M	Mon, Dec 24, 2001	53.23	53.35	52.90	52.95
2415	NYSE	M	Fri, Dec 21, 2001	54.00	54.00	52.50	53.23
2414	NYSE	M	Thu, Dec 20, 2001	54.25	54.80	53.20	53.61
2413	NYSE	M	Wed, Dec 19, 2001	52.53	54.38	52.37	54.11
2412	NYSE	M	Tue, Dec 18, 2001	52.45	52.85	52.10	52.69
2411	NYSE	M	Mon, Dec 17, 2001	51.50	52.48	51.50	51.80
2410	NYSE	M	Fri, Dec 14, 2001	51.75	52.10	51.24	51.38
2409	NYSE	M	Thu, Dec 13, 2001	51.60	51.95	51.13	51.50
2408	NYSE	M	Wed, Dec 12, 2001	52.15	52.72	51.50	51.70
2407	NYSE	M	Tue, Dec 11, 2001	52.50	52.90	51.95	52.45
2406	NYSE	M	Mon, Dec 10, 2001	53.98	54.17	52.46	52.51
2405	NYSE	M	Fri, Dec 7, 2001	54.65	55.05	53.91	54.00
2404	NYSE	M	Thu, Dec 6, 2001	54.10	55.50	54.10	54.93
2403	NYSE	M	Wed, Dec 5, 2001	53.65	54.97	53.56	54.69
2402	NYSE	M	Tue, Dec 4, 2001	53.13	53.57	52.66	53.22
2401	NYSE	M	Mon, Dec 3, 2001	53.49	53.57	52.56	53.28
2400	NYSE	M	Fri, Nov 30, 2001	54.23	54.63	53.49	53.49
2399	NYSE	M	Thu, Nov 29, 2001	53.75	54.41	53.63	54.23
2398	NYSE	M	Wed, Nov 28, 2001	54.25	54.72	53.48	53.57
2397	NYSE	M	Tue, Nov 27, 2001	54.70	55.00	54.13	54.40
2396	NYSE	M	Mon, Nov 26, 2001	53.50	54.70	53.50	54.70
2395	NYSE	M	Fri, Nov 23, 2001	53.38	53.99	53.20	53.99
2394	NYSE	M	Wed, Nov 21, 2001	53.59	53.69	52.85	53.05
2393	NYSE	M	Tue, Nov 20, 2001	54.00	54.00	53.28	53.47
2392	NYSE	M	Mon, Nov 19, 2001	53.63	54.47	53.08	54.00
2391	NYSE	M	Fri, Nov 16, 2001	53.45	53.68	52.15	52.81
2390	NYSE	M	Thu, Nov 15, 2001	53.25	53.78	52.76	53.36
2389	NYSE	M	Wed, Nov 14, 2001	52.63	53.33	52.33	53.00
2388	NYSE	M	Tue, Nov 13, 2001	51.25	52.25	50.96	52.25
2387	NYSE	M	Mon, Nov 12, 2001	50.63	51.35	49.85	50.79
2386	NYSE	M	Fri, Nov 9, 2001	51.00	51.58	50.55	50.85
2385	NYSE	M	Thu, Nov 8, 2001	51.28	52.20	51.28	51.50
2384	NYSE	M	Wed, Nov 7, 2001	51.15	51.82	50.50	51.34
2383	NYSE	M	Tue, Nov 6, 2001	51.20	51.98	50.28	51.79
2382	NYSE	M	Mon, Nov 5, 2001	50.50	51.57	50.25	51.20
2381	NYSE	M	Fri, Nov 2, 2001	49.41	50.23	48.93	50.01
2380	NYSE	M	Thu, Nov 1, 2001	48.38	49.50	47.91	49.41
2379	NYSE	M	Wed, Oct 31, 2001	49.90	49.90	48.25	48.38
2378	NYSE	M	Tue, Oct 30, 2001	49.93	49.95	48.83	49.14
2377	NYSE	M	Mon, Oct 29, 2001	51.28	51.30	49.93	49.93
2376	NYSE	M	Fri, Oct 26, 2001	51.58	52.32	51.03	51.88
2375	NYSE	M	Thu, Oct 25, 2001	49.50	51.75	49.38	51.58
2374	NYSE	M	Wed, Oct 24, 2001	50.75	51.45	50.05	50.93
2373	NYSE	M	Tue, Oct 23, 2001	51.20	51.75	50.12	50.55
2372	NYSE	M	Mon, Oct 22, 2001	49.33	51.90	48.98	51.56
2371	NYSE	M	Fri, Oct 19, 2001	50.75	50.83	48.63	49.08
2370	NYSE	M	Thu, Oct 18, 2001	51.26	51.90	50.51	51.08
2369	NYSE	M	Wed, Oct 17, 2001	51.98	52.58	51.00	51.26
2368	NYSE	M	Tue, Oct 16, 2001	52.18	52.70	50.86	51.65
2367	NYSE	M	Mon, Oct 15, 2001	51.25	51.80	50.30	51.60
2366	NYSE	M	Fri, Oct 12, 2001	51.50	51.67	50.34	51.64
2365	NYSE	M	Thu, Oct 11, 2001	51.35	52.75	51.29	52.31
2364	NYSE	M	Wed, Oct 10, 2001	50.50	52.08	50.45	51.50
2363	NYSE	M	Tue, Oct 9, 2001	50.00	50.62	49.86	50.07
2362	NYSE	M	Mon, Oct 8, 2001	50.55	50.90	49.60	50.48
2361	NYSE	M	Fri, Oct 5, 2001	50.57	51.48	49.88	51.48
2360	NYSE	M	Thu, Oct 4, 2001	52.00	52.40	49.93	50.57
2359	NYSE	M	Wed, Oct 3, 2001	48.26	52.75	47.76	52.25
2358	NYSE	M	Tue, Oct 2, 2001	47.63	48.75	47.57	48.39
2357	NYSE	M	Mon, Oct 1, 2001	48.35	48.35	47.18	48.05
2356	NYSE	M	Fri, Sep 28, 2001	47.50	48.50	47.35	48.35
2355	NYSE	M	Thu, Sep 27, 2001	46.40	47.30	46.00	46.85
2354	NYSE	M	Wed, Sep 26, 2001	44.75	46.43	44.65	46.43
2353	NYSE	M	Tue, Sep 25, 2001	43.25	44.38	42.98	44.33
2352	NYSE	M	Mon, Sep 24, 2001	43.25	44.45	42.65	43.18
2351	NYSE	M	Fri, Sep 21, 2001	40.00	41.75	39.50	41.01
2350	NYSE	M	Thu, Sep 20, 2001	40.75	41.28	40.17	40.25
2349	NYSE	M	Wed, Sep 19, 2001	42.00	43.05	41.08	41.23
2348	NYSE	M	Tue, Sep 18, 2001	42.35	42.49	41.77	41.95
2347	NYSE	M	Mon, Sep 17, 2001	43.00	43.50	41.94	42.25
2346	NYSE	M	Mon, Sep 10, 2001	43.00	43.87	42.33	43.50
2345	NYSE	M	Fri, Sep 7, 2001	43.50	44.30	43.25	43.56
2344	NYSE	M	Thu, Sep 6, 2001	45.40	46.09	44.50	44.83
2343	NYSE	M	Wed, Sep 5, 2001	46.10	46.35	45.35	45.94
2342	NYSE	M	Tue, Sep 4, 2001	46.48	47.35	45.85	46.09
2341	NYSE	M	Fri, Aug 31, 2001	45.88	47.25	45.88	46.45
2340	NYSE	M	Thu, Aug 30, 2001	46.58	47.43	45.47	45.85
2339	NYSE	M	Wed, Aug 29, 2001	47.23	47.60	46.57	46.57
2338	NYSE	M	Tue, Aug 28, 2001	48.15	48.15	46.88	47.15
2337	NYSE	M	Mon, Aug 27, 2001	49.50	49.55	48.00	48.12
2336	NYSE	M	Fri, Aug 24, 2001	48.45	49.95	48.05	49.68
2335	NYSE	M	Thu, Aug 23, 2001	48.75	48.90	48.33	48.33
2334	NYSE	M	Wed, Aug 22, 2001	47.95	48.85	47.88	48.70
2333	NYSE	M	Tue, Aug 21, 2001	49.23	49.93	47.75	47.95
2332	NYSE	M	Mon, Aug 20, 2001	47.90	49.22	47.83	49.13
2331	NYSE	M	Fri, Aug 17, 2001	49.48	49.50	47.60	47.61
2330	NYSE	M	Thu, Aug 16, 2001	48.75	49.45	48.75	49.23
2329	NYSE	M	Wed, Aug 15, 2001	50.38	50.85	49.45	49.50
2328	NYSE	M	Tue, Aug 14, 2001	50.65	50.85	50.22	50.26
2327	NYSE	M	Mon, Aug 13, 2001	50.64	51.06	50.40	50.81
2326	NYSE	M	Fri, Aug 10, 2001	50.36	51.03	50.01	50.74
2325	NYSE	M	Thu, Aug 9, 2001	50.06	50.50	49.50	50.36
2324	NYSE	M	Wed, Aug 8, 2001	50.38	50.85	50.01	50.11
2323	NYSE	M	Tue, Aug 7, 2001	49.95	51.50	49.76	50.57
2322	NYSE	M	Mon, Aug 6, 2001	50.24	50.62	49.57	49.83
2321	NYSE	M	Fri, Aug 3, 2001	49.70	50.35	49.53	50.24
2320	NYSE	M	Thu, Aug 2, 2001	50.45	50.54	49.95	49.99
2319	NYSE	M	Wed, Aug 1, 2001	50.00	50.55	49.76	50.15
2318	NYSE	M	Tue, Jul 31, 2001	49.88	50.95	49.42	50.20
2317	NYSE	M	Mon, Jul 30, 2001	49.20	49.50	48.76	49.27
2316	NYSE	M	Fri, Jul 27, 2001	48.88	49.20	48.52	49.03
2315	NYSE	M	Thu, Jul 26, 2001	48.90	49.00	48.00	48.97
2314	NYSE	M	Wed, Jul 25, 2001	48.33	49.00	48.25	48.90
2313	NYSE	M	Tue, Jul 24, 2001	48.00	48.98	47.63	48.35
2312	NYSE	M	Mon, Jul 23, 2001	49.23	49.36	47.75	47.90
2311	NYSE	M	Fri, Jul 20, 2001	49.30	49.42	48.90	49.19
2310	NYSE	M	Thu, Jul 19, 2001	49.60	49.74	49.01	49.30
2309	NYSE	M	Wed, Jul 18, 2001	49.80	50.30	49.30	49.50
2308	NYSE	M	Tue, Jul 17, 2001	49.80	50.64	49.78	50.48
2307	NYSE	M	Mon, Jul 16, 2001	50.43	50.95	49.75	49.75
2306	NYSE	M	Fri, Jul 13, 2001	50.21	50.75	50.05	50.41
2305	NYSE	M	Thu, Jul 12, 2001	49.50	50.48	49.18	50.21
2304	NYSE	M	Wed, Jul 11, 2001	48.88	49.35	48.43	48.83
2303	NYSE	M	Tue, Jul 10, 2001	49.88	49.95	48.75	48.83
2302	NYSE	M	Mon, Jul 9, 2001	49.60	49.93	49.01	49.88
2301	NYSE	M	Fri, Jul 6, 2001	50.88	50.88	49.53	49.58
2300	NYSE	M	Thu, Jul 5, 2001	50.85	51.15	50.40	50.65
2299	NYSE	M	Tue, Jul 3, 2001	51.00	51.40	50.53	51.17
2298	NYSE	M	Mon, Jul 2, 2001	49.50	51.33	49.43	51.33
2297	NYSE	M	Fri, Jun 29, 2001	51.73	51.73	50.14	50.50
2296	NYSE	M	Thu, Jun 28, 2001	51.88	52.45	51.77	51.85
2295	NYSE	M	Wed, Jun 27, 2001	52.18	52.70	51.55	51.85
2294	NYSE	M	Tue, Jun 26, 2001	52.23	52.50	51.80	52.05
2293	NYSE	M	Mon, Jun 25, 2001	53.75	54.05	52.91	52.93
2292	NYSE	M	Fri, Jun 22, 2001	54.13	54.55	53.62	54.10
2291	NYSE	M	Thu, Jun 21, 2001	52.55	54.43	52.33	54.00
2290	NYSE	M	Wed, Jun 20, 2001	52.00	53.25	52.00	52.66
2289	NYSE	M	Tue, Jun 19, 2001	51.38	52.50	51.25	52.03
2288	NYSE	M	Mon, Jun 18, 2001	51.40	51.73	51.08	51.25
2287	NYSE	M	Fri, Jun 15, 2001	51.00	51.75	50.75	51.39
2286	NYSE	M	Thu, Jun 14, 2001	52.34	52.34	51.48	51.55
2285	NYSE	M	Wed, Jun 13, 2001	52.75	53.20	52.26	52.34
2284	NYSE	M	Tue, Jun 12, 2001	52.54	52.82	51.78	52.66
2283	NYSE	M	Mon, Jun 11, 2001	52.63	52.80	52.00	52.54
2282	NYSE	M	Fri, Jun 8, 2001	52.50	52.80	52.34	52.65
2281	NYSE	M	Thu, Jun 7, 2001	52.50	52.84	51.85	52.55
2280	NYSE	M	Wed, Jun 6, 2001	52.98	53.00	52.38	52.66
2279	NYSE	M	Tue, Jun 5, 2001	52.90	53.35	52.88	52.95
2278	NYSE	M	Mon, Jun 4, 2001	52.55	52.90	52.25	52.65
2277	NYSE	M	Fri, Jun 1, 2001	52.53	52.70	52.00	52.50
2276	NYSE	M	Thu, May 31, 2001	53.80	54.03	52.00	52.45
2275	NYSE	M	Wed, May 30, 2001	54.45	54.98	53.65	53.80
2274	NYSE	M	Tue, May 29, 2001	54.13	54.50	53.90	54.05
2273	NYSE	M	Fri, May 25, 2001	55.75	55.90	53.95	54.13
2272	NYSE	M	Thu, May 24, 2001	54.60	55.75	54.50	55.75
2271	NYSE	M	Wed, May 23, 2001	55.00	55.20	54.50	54.60
2270	NYSE	M	Tue, May 22, 2001	53.80	55.30	53.80	54.83
2269	NYSE	M	Mon, May 21, 2001	52.55	53.80	52.08	53.80
2268	NYSE	M	Fri, May 18, 2001	52.37	52.87	52.03	52.25
2267	NYSE	M	Thu, May 17, 2001	52.50	52.80	52.00	52.37
2266	NYSE	M	Wed, May 16, 2001	51.08	52.65	50.83	52.47
2265	NYSE	M	Tue, May 15, 2001	50.43	51.35	50.43	51.08
2264	NYSE	M	Mon, May 14, 2001	50.64	50.95	50.29	50.30
2263	NYSE	M	Fri, May 11, 2001	50.63	50.98	50.20	50.64
2262	NYSE	M	Thu, May 10, 2001	50.05	50.63	50.03	50.19
2261	NYSE	M	Wed, May 9, 2001	49.90	50.71	49.80	49.98
2260	NYSE	M	Tue, May 8, 2001	49.95	50.45	49.70	50.25
2259	NYSE	M	Mon, May 7, 2001	49.98	49.98	49.15	49.83
2258	NYSE	M	Fri, May 4, 2001	48.75	49.92	48.39	49.75
2257	NYSE	M	Thu, May 3, 2001	49.30	49.58	48.35	48.80
2256	NYSE	M	Wed, May 2, 2001	50.00	50.45	49.03	49.58
2255	NYSE	M	Tue, May 1, 2001	48.22	49.35	48.13	49.26
2254	NYSE	M	Mon, Apr 30, 2001	49.19	49.69	48.08	48.22
2253	NYSE	M	Fri, Apr 27, 2001	48.80	49.75	48.45	49.19
2252	NYSE	M	Thu, Apr 26, 2001	46.25	48.40	46.20	48.13
2251	NYSE	M	Wed, Apr 25, 2001	45.28	45.98	44.95	45.86
2250	NYSE	M	Tue, Apr 24, 2001	45.93	46.85	45.20	45.28
2249	NYSE	M	Mon, Apr 23, 2001	46.90	46.91	46.13	46.13
2248	NYSE	M	Fri, Apr 20, 2001	48.28	48.38	47.15	47.18
2247	NYSE	M	Thu, Apr 19, 2001	47.75	48.95	47.74	48.28
2246	NYSE	M	Wed, Apr 18, 2001	47.05	48.20	46.63	47.73
2245	NYSE	M	Tue, Apr 17, 2001	45.25	46.35	45.15	46.35
2244	NYSE	M	Mon, Apr 16, 2001	45.25	45.60	45.05	45.38
2243	NYSE	M	Thu, Apr 12, 2001	46.00	46.00	44.91	45.40
2242	NYSE	M	Wed, Apr 11, 2001	45.50	45.80	44.77	45.42
2241	NYSE	M	Tue, Apr 10, 2001	41.75	44.50	41.58	44.23
2240	NYSE	M	Mon, Apr 9, 2001	42.75	42.88	40.15	41.00
2239	NYSE	M	Fri, Apr 6, 2001	44.00	44.75	42.61	42.95
2238	NYSE	M	Thu, Apr 5, 2001	45.45	46.65	45.30	46.20
2237	NYSE	M	Wed, Apr 4, 2001	45.30	45.83	44.70	44.95
2236	NYSE	M	Tue, Apr 3, 2001	47.00	47.00	45.02	45.49
2235	NYSE	M	Mon, Apr 2, 2001	47.52	48.78	47.05	47.50
2234	NYSE	M	Fri, Mar 30, 2001	46.63	47.80	46.63	47.52
2233	NYSE	M	Thu, Mar 29, 2001	45.90	47.00	45.30	46.60
2232	NYSE	M	Wed, Mar 28, 2001	46.25	46.26	45.40	45.73
2231	NYSE	M	Tue, Mar 27, 2001	45.90	46.80	45.33	46.46
2230	NYSE	M	Mon, Mar 26, 2001	45.85	46.48	45.26	45.72
2229	NYSE	M	Fri, Mar 23, 2001	44.05	45.73	44.03	45.09
2228	NYSE	M	Thu, Mar 22, 2001	44.40	44.45	42.63	44.05
2227	NYSE	M	Wed, Mar 21, 2001	46.25	46.25	44.58	44.70
2226	NYSE	M	Tue, Mar 20, 2001	47.75	48.33	46.14	46.24
2225	NYSE	M	Mon, Mar 19, 2001	47.08	48.18	46.05	47.75
2224	NYSE	M	Fri, Mar 16, 2001	47.75	48.15	47.52	47.68
2223	NYSE	M	Thu, Mar 15, 2001	46.75	48.22	46.65	48.00
2222	NYSE	M	Wed, Mar 14, 2001	46.55	46.80	45.40	45.95
2221	NYSE	M	Tue, Mar 13, 2001	47.35	47.70	46.25	47.63
2220	NYSE	M	Mon, Mar 12, 2001	49.95	49.95	47.13	47.13
2219	NYSE	M	Fri, Mar 9, 2001	50.95	51.00	49.93	49.93
2218	NYSE	M	Thu, Mar 8, 2001	51.50	51.58	50.40	50.83
2217	NYSE	M	Wed, Mar 7, 2001	50.48	51.50	50.48	51.07
2216	NYSE	M	Tue, Mar 6, 2001	50.35	51.15	49.91	50.47
2215	NYSE	M	Mon, Mar 5, 2001	51.50	52.00	49.84	50.78
2214	NYSE	M	Fri, Mar 2, 2001	52.50	52.70	51.66	52.13
2213	NYSE	M	Thu, Mar 1, 2001	53.63	53.65	51.68	52.72
2212	NYSE	M	Wed, Feb 28, 2001	54.15	54.60	53.45	53.50
2211	NYSE	M	Tue, Feb 27, 2001	53.03	55.15	53.03	54.45
2210	NYSE	M	Mon, Feb 26, 2001	53.20	53.22	52.21	53.05
2209	NYSE	M	Fri, Feb 23, 2001	53.00	53.05	51.30	52.67
2208	NYSE	M	Thu, Feb 22, 2001	54.15	54.30	52.00	53.05
2207	NYSE	M	Wed, Feb 21, 2001	54.46	54.75	54.11	54.25
2206	NYSE	M	Tue, Feb 20, 2001	56.13	56.15	54.40	54.46
2205	NYSE	M	Fri, Feb 16, 2001	55.67	56.65	55.38	56.00
2204	NYSE	M	Thu, Feb 15, 2001	55.97	56.10	55.08	55.67
2203	NYSE	M	Wed, Feb 14, 2001	57.04	57.10	55.88	55.97
2202	NYSE	M	Tue, Feb 13, 2001	57.50	57.55	56.75	57.04
2201	NYSE	M	Mon, Feb 12, 2001	57.98	58.40	57.09	57.50
2200	NYSE	M	Fri, Feb 9, 2001	56.28	58.80	56.00	57.57
2199	NYSE	M	Thu, Feb 8, 2001	56.45	56.45	55.38	56.28
2198	NYSE	M	Wed, Feb 7, 2001	55.52	57.15	55.52	56.18
2197	NYSE	M	Tue, Feb 6, 2001	55.83	56.18	55.26	55.52
2196	NYSE	M	Mon, Feb 5, 2001	55.05	56.01	54.99	55.83
2195	NYSE	M	Fri, Feb 2, 2001	55.38	55.83	54.66	54.94
2194	NYSE	M	Thu, Feb 1, 2001	53.95	55.00	53.81	54.98
2193	NYSE	M	Wed, Jan 31, 2001	54.23	54.65	53.75	54.08
2192	NYSE	M	Tue, Jan 30, 2001	53.23	54.50	52.68	54.46
2191	NYSE	M	Mon, Jan 29, 2001	53.13	53.62	53.05	53.23
2190	NYSE	M	Fri, Jan 26, 2001	54.00	54.00	52.81	53.13
2189	NYSE	M	Thu, Jan 25, 2001	54.06	54.38	53.31	54.09
2188	NYSE	M	Wed, Jan 24, 2001	52.19	54.47	51.59	54.00
2187	NYSE	M	Tue, Jan 23, 2001	50.00	52.41	49.50	52.06
2186	NYSE	M	Mon, Jan 22, 2001	49.72	50.38	49.44	50.00
2185	NYSE	M	Fri, Jan 19, 2001	50.75	50.81	48.50	49.66
2184	NYSE	M	Thu, Jan 18, 2001	51.00	51.16	50.31	50.38
2183	NYSE	M	Wed, Jan 17, 2001	51.50	51.88	50.78	50.97
2182	NYSE	M	Tue, Jan 16, 2001	50.13	52.69	50.13	51.28
2181	NYSE	M	Fri, Jan 12, 2001	50.56	51.81	49.84	50.13
2180	NYSE	M	Thu, Jan 11, 2001	52.47	53.25	50.09	51.28
2179	NYSE	M	Wed, Jan 10, 2001	52.00	53.38	51.97	52.25
2178	NYSE	M	Tue, Jan 9, 2001	52.75	53.50	51.53	52.84
2177	NYSE	M	Mon, Jan 8, 2001	53.50	54.00	52.53	53.28
2176	NYSE	M	Fri, Jan 5, 2001	56.06	56.47	53.03	53.50
2175	NYSE	M	Thu, Jan 4, 2001	58.63	59.03	56.06	56.13
2174	NYSE	M	Wed, Jan 3, 2001	55.75	59.00	55.03	58.56
2173	NYSE	M	Tue, Jan 2, 2001	58.38	58.41	54.88	56.72
2172	NYSE	M	Fri, Dec 29, 2000	58.50	59.22	58.05	58.50
2171	NYSE	M	Thu, Dec 28, 2000	59.22	59.22	57.44	58.66
2170	NYSE	M	Wed, Dec 27, 2000	59.00	59.56	58.41	58.91
2169	NYSE	M	Tue, Dec 26, 2000	56.97	59.00	56.84	58.97
2168	NYSE	M	Fri, Dec 22, 2000	55.38	56.84	55.38	56.84
2167	NYSE	M	Thu, Dec 21, 2000	54.25	55.88	54.16	55.03
2166	NYSE	M	Wed, Dec 20, 2000	54.88	55.72	54.50	54.88
2165	NYSE	M	Tue, Dec 19, 2000	56.25	57.44	55.72	56.13
2164	NYSE	M	Mon, Dec 18, 2000	58.50	59.81	58.00	59.69
2163	NYSE	M	Fri, Dec 15, 2000	58.63	59.03	57.06	57.09
2162	NYSE	M	Thu, Dec 14, 2000	61.00	61.00	58.53	59.38
2161	NYSE	M	Wed, Dec 13, 2000	61.81	62.09	60.50	61.00
2160	NYSE	M	Tue, Dec 12, 2000	63.00	63.00	60.88	61.28
2159	NYSE	M	Mon, Dec 11, 2000	63.69	63.75	62.38	63.47
2158	NYSE	M	Fri, Dec 8, 2000	61.75	63.63	61.31	63.00
2157	NYSE	M	Thu, Dec 7, 2000	60.75	62.06	60.75	61.00
2156	NYSE	M	Wed, Dec 6, 2000	60.16	62.66	60.03	60.38
2155	NYSE	M	Tue, Dec 5, 2000	59.25	60.56	59.06	60.19
2154	NYSE	M	Mon, Dec 4, 2000	57.88	58.56	57.88	58.31
2153	NYSE	M	Fri, Dec 1, 2000	58.25	58.78	58.00	58.63
2152	NYSE	M	Thu, Nov 30, 2000	57.75	58.44	56.38	57.56
2151	NYSE	M	Wed, Nov 29, 2000	57.22	58.16	57.00	57.84
2150	NYSE	M	Tue, Nov 28, 2000	56.75	57.44	56.50	57.25
2149	NYSE	M	Mon, Nov 27, 2000	57.50	58.06	56.88	57.31
2148	NYSE	M	Fri, Nov 24, 2000	56.13	57.28	56.03	57.00
2147	NYSE	M	Wed, Nov 22, 2000	57.06	57.19	54.25	55.69
2146	NYSE	M	Tue, Nov 21, 2000	58.38	58.63	57.13	57.50
2145	NYSE	M	Mon, Nov 20, 2000	60.00	60.13	58.72	59.50
2144	NYSE	M	Fri, Nov 17, 2000	62.25	62.25	59.88	60.59
2143	NYSE	M	Thu, Nov 16, 2000	62.31	62.72	61.63	62.22
2142	NYSE	M	Wed, Nov 15, 2000	62.88	62.88	61.78	62.31
2141	NYSE	M	Tue, Nov 14, 2000	61.50	62.94	61.28	62.84
2140	NYSE	M	Mon, Nov 13, 2000	63.13	63.19	59.88	61.28
2139	NYSE	M	Fri, Nov 10, 2000	62.94	64.13	62.56	63.41
2138	NYSE	M	Thu, Nov 9, 2000	62.50	63.44	62.50	62.97
2137	NYSE	M	Wed, Nov 8, 2000	64.63	64.63	61.50	62.44
2136	NYSE	M	Tue, Nov 7, 2000	64.81	65.13	63.69	64.75
2135	NYSE	M	Mon, Nov 6, 2000	64.25	65.38	63.81	65.25
2134	NYSE	M	Fri, Nov 3, 2000	65.19	65.19	63.94	64.13
2133	NYSE	M	Thu, Nov 2, 2000	64.38	65.28	64.03	64.97
2132	NYSE	M	Wed, Nov 1, 2000	65.25	65.25	63.88	64.22
2131	NYSE	M	Tue, Oct 31, 2000	65.63	66.13	64.75	65.38
2130	NYSE	M	Mon, Oct 30, 2000	63.47	66.97	63.47	65.81
2129	NYSE	M	Fri, Oct 27, 2000	61.94	63.38	61.88	63.38
2128	NYSE	M	Thu, Oct 26, 2000	63.44	63.47	60.50	61.50
2127	NYSE	M	Wed, Oct 25, 2000	63.75	64.69	63.56	63.81
2126	NYSE	M	Tue, Oct 24, 2000	62.69	64.97	62.63	63.75
2125	NYSE	M	Mon, Oct 23, 2000	61.84	63.00	61.53	62.81
2124	NYSE	M	Fri, Oct 20, 2000	61.00	61.81	60.50	61.72
2123	NYSE	M	Thu, Oct 19, 2000	57.50	62.00	57.50	61.53
2122	NYSE	M	Wed, Oct 18, 2000	57.50	57.50	56.19	57.06
2121	NYSE	M	Tue, Oct 17, 2000	58.13	58.50	57.47	57.84
2120	NYSE	M	Mon, Oct 16, 2000	58.50	58.69	57.03	57.75
2119	NYSE	M	Fri, Oct 13, 2000	56.25	60.03	56.25	59.63
2118	NYSE	M	Thu, Oct 12, 2000	64.00	64.34	55.50	56.25
2117	NYSE	M	Wed, Oct 11, 2000	63.50	65.81	63.00	64.38
2116	NYSE	M	Tue, Oct 10, 2000	64.75	64.75	63.06	64.09
2115	NYSE	M	Mon, Oct 9, 2000	64.38	64.44	62.84	63.97
2114	NYSE	M	Fri, Oct 6, 2000	67.44	67.84	64.03	64.34
2113	NYSE	M	Thu, Oct 5, 2000	65.63	67.47	65.63	67.44
2112	NYSE	M	Wed, Oct 4, 2000	66.31	67.31	65.69	65.97
2111	NYSE	M	Tue, Oct 3, 2000	65.81	67.16	64.88	66.44
2110	NYSE	M	Mon, Oct 2, 2000	65.63	66.09	64.94	65.94
2109	NYSE	M	Fri, Sep 29, 2000	66.63	67.47	66.38	66.38
2108	NYSE	M	Thu, Sep 28, 2000	65.25	66.88	65.25	66.75
2107	NYSE	M	Wed, Sep 27, 2000	65.47	65.47	64.25	65.06
2106	NYSE	M	Tue, Sep 26, 2000	65.50	65.63	64.50	65.50
2105	NYSE	M	Mon, Sep 25, 2000	64.56	66.56	64.38	65.75
2104	NYSE	M	Fri, Sep 22, 2000	61.25	64.69	61.06	64.69
2103	NYSE	M	Thu, Sep 21, 2000	62.06	62.38	61.00	61.25
2102	NYSE	M	Wed, Sep 20, 2000	62.19	62.31	61.59	62.09
2101	NYSE	M	Tue, Sep 19, 2000	61.69	63.25	61.66	62.30
2100	NYSE	M	Mon, Sep 18, 2000	62.00	62.03	60.75	61.56
2099	NYSE	M	Fri, Sep 15, 2000	62.88	63.75	62.03	62.25
2098	NYSE	M	Thu, Sep 14, 2000	63.59	63.81	62.81	63.41
2097	NYSE	M	Wed, Sep 13, 2000	63.59	64.13	63.31	63.66
2096	NYSE	M	Tue, Sep 12, 2000	64.38	64.44	63.34	63.47
2095	NYSE	M	Mon, Sep 11, 2000	61.97	63.88	61.25	63.59
2094	NYSE	M	Fri, Sep 8, 2000	60.81	62.00	60.75	61.84
2093	NYSE	M	Thu, Sep 7, 2000	60.56	60.94	59.81	60.59
2092	NYSE	M	Wed, Sep 6, 2000	59.94	60.97	59.75	60.38
2091	NYSE	M	Tue, Sep 5, 2000	59.75	60.25	59.53	59.81
2090	NYSE	M	Fri, Sep 1, 2000	59.63	59.88	59.03	59.53
2089	NYSE	M	Thu, Aug 31, 2000	59.25	59.97	59.19	59.32
2088	NYSE	M	Wed, Aug 30, 2000	59.19	60.22	59.00	59.25
2087	NYSE	M	Tue, Aug 29, 2000	59.50	59.56	58.81	59.16
2086	NYSE	M	Mon, Aug 28, 2000	59.00	59.91	58.75	59.69
2085	NYSE	M	Fri, Aug 25, 2000	58.16	58.56	57.97	58.53
2084	NYSE	M	Thu, Aug 24, 2000	58.94	59.19	57.78	58.09
2083	NYSE	M	Wed, Aug 23, 2000	58.50	59.97	58.25	59.06
2082	NYSE	M	Tue, Aug 22, 2000	59.41	59.44	58.31	58.63
2081	NYSE	M	Mon, Aug 21, 2000	59.00	59.59	58.75	59.34
2080	NYSE	M	Fri, Aug 18, 2000	59.38	59.38	58.09	58.81
2079	NYSE	M	Thu, Aug 17, 2000	58.63	59.91	58.63	59.50
2078	NYSE	M	Wed, Aug 16, 2000	59.00	60.13	58.88	59.00
2077	NYSE	M	Tue, Aug 15, 2000	61.44	61.44	60.22	60.22
2076	NYSE	M	Mon, Aug 14, 2000	61.50	62.03	61.00	61.75
2075	NYSE	M	Fri, Aug 11, 2000	61.63	62.09	61.28	61.75
2074	NYSE	M	Thu, Aug 10, 2000	61.78	62.38	61.16	61.72
2073	NYSE	M	Wed, Aug 9, 2000	61.19	62.94	60.13	61.91
2072	NYSE	M	Tue, Aug 8, 2000	61.25	62.28	61.25	61.31
2071	NYSE	M	Mon, Aug 7, 2000	61.59	62.47	60.91	62.09
2070	NYSE	M	Fri, Aug 4, 2000	61.00	62.19	61.00	61.47
2069	NYSE	M	Thu, Aug 3, 2000	59.50	61.31	59.00	60.56
2068	NYSE	M	Wed, Aug 2, 2000	62.19	62.19	59.13	59.25
2067	NYSE	M	Tue, Aug 1, 2000	61.38	62.59	61.16	62.13
2066	NYSE	M	Mon, Jul 31, 2000	60.00	63.69	59.75	61.00
2065	NYSE	M	Fri, Jul 28, 2000	59.81	59.97	58.25	58.66
2064	NYSE	M	Thu, Jul 27, 2000	57.38	60.44	57.25	60.03
2063	NYSE	M	Wed, Jul 26, 2000	57.63	58.84	57.50	57.78
2062	NYSE	M	Tue, Jul 25, 2000	55.44	57.47	55.31	57.47
2061	NYSE	M	Mon, Jul 24, 2000	55.88	57.06	54.53	55.16
2060	NYSE	M	Fri, Jul 21, 2000	56.22	57.63	54.88	55.25
2059	NYSE	M	Thu, Jul 20, 2000	55.75	57.41	55.75	56.09
2058	NYSE	M	Wed, Jul 19, 2000	54.31	55.25	54.06	55.00
2057	NYSE	M	Tue, Jul 18, 2000	54.47	54.47	53.81	54.19
2056	NYSE	M	Mon, Jul 17, 2000	54.38	54.72	53.78	54.70
2055	NYSE	M	Fri, Jul 14, 2000	55.28	55.44	54.25	55.31
2054	NYSE	M	Thu, Jul 13, 2000	54.31	55.38	53.75	55.28
2053	NYSE	M	Wed, Jul 12, 2000	54.91	55.09	53.59	53.97
2052	NYSE	M	Tue, Jul 11, 2000	54.56	55.16	54.03	54.72
2051	NYSE	M	Mon, Jul 10, 2000	53.94	54.94	53.84	54.56
2050	NYSE	M	Fri, Jul 7, 2000	53.56	54.72	53.41	54.06
2049	NYSE	M	Thu, Jul 6, 2000	53.31	53.75	52.88	53.06
2048	NYSE	M	Wed, Jul 5, 2000	52.88	54.91	52.06	53.38
2047	NYSE	M	Mon, Jul 3, 2000	52.16	52.47	51.38	52.44
2046	NYSE	M	Fri, Jun 30, 2000	54.69	54.69	51.34	52.22
2045	NYSE	M	Thu, Jun 29, 2000	54.28	55.63	53.22	55.28
2044	NYSE	M	Wed, Jun 28, 2000	54.66	55.56	54.28	54.33
2043	NYSE	M	Tue, Jun 27, 2000	54.28	55.00	54.03	54.63
2042	NYSE	M	Mon, Jun 26, 2000	53.13	54.22	52.84	54.09
2041	NYSE	M	Fri, Jun 23, 2000	51.75	53.47	51.75	52.66
2040	NYSE	M	Thu, Jun 22, 2000	52.94	52.94	51.56	51.75
2039	NYSE	M	Wed, Jun 21, 2000	53.78	53.78	52.28	52.81
2038	NYSE	M	Tue, Jun 20, 2000	54.13	54.13	53.03	53.63
2037	NYSE	M	Mon, Jun 19, 2000	52.19	53.84	52.19	53.56
2036	NYSE	M	Fri, Jun 16, 2000	53.63	53.97	52.53	52.84
2035	NYSE	M	Thu, Jun 15, 2000	54.38	54.38	52.66	54.09
2034	NYSE	M	Wed, Jun 14, 2000	51.53	54.50	51.47	54.25
2033	NYSE	M	Tue, Jun 13, 2000	50.25	51.88	49.84	51.56
2032	NYSE	M	Mon, Jun 12, 2000	50.75	50.94	50.25	50.25
2031	NYSE	M	Fri, Jun 9, 2000	51.56	51.75	50.34	50.47
2030	NYSE	M	Thu, Jun 8, 2000	52.47	52.69	50.78	51.44
2029	NYSE	M	Wed, Jun 7, 2000	51.81	52.97	51.56	52.47
2028	NYSE	M	Tue, Jun 6, 2000	53.25	53.53	51.25	51.81
2027	NYSE	M	Mon, Jun 5, 2000	55.28	55.28	53.25	53.63
2026	NYSE	M	Fri, Jun 2, 2000	55.00	55.88	55.00	55.41
2025	NYSE	M	Thu, Jun 1, 2000	54.25	54.78	53.72	54.47
2024	NYSE	M	Wed, May 31, 2000	55.50	56.25	54.28	55.03
2023	NYSE	M	Tue, May 30, 2000	54.50	55.69	53.97	55.53
2022	NYSE	M	Fri, May 26, 2000	53.84	54.50	52.94	53.94
2021	NYSE	M	Thu, May 25, 2000	54.13	55.69	52.75	53.84
2020	NYSE	M	Wed, May 24, 2000	52.47	54.81	52.44	53.63
2019	NYSE	M	Tue, May 23, 2000	52.38	53.13	52.00	52.47
2018	NYSE	M	Mon, May 22, 2000	52.44	53.34	51.84	53.13
2017	NYSE	M	Fri, May 19, 2000	53.25	53.38	51.63	52.22
2016	NYSE	M	Thu, May 18, 2000	53.13	54.75	53.13	53.69
2015	NYSE	M	Wed, May 17, 2000	53.38	54.00	52.63	53.56
2014	NYSE	M	Tue, May 16, 2000	53.13	54.69	53.03	53.84
2013	NYSE	M	Mon, May 15, 2000	48.09	53.00	47.94	53.00
2012	NYSE	M	Fri, May 12, 2000	48.47	48.50	47.75	48.03
2011	NYSE	M	Thu, May 11, 2000	48.00	48.72	47.72	48.59
2010	NYSE	M	Wed, May 10, 2000	48.91	49.44	47.31	47.50
2009	NYSE	M	Tue, May 9, 2000	49.88	49.97	48.56	48.97
2008	NYSE	M	Mon, May 8, 2000	49.16	50.25	48.81	50.00
2007	NYSE	M	Fri, May 5, 2000	49.38	49.50	48.88	49.16
2006	NYSE	M	Thu, May 4, 2000	48.88	49.94	48.66	49.63
2005	NYSE	M	Wed, May 3, 2000	50.75	50.75	48.66	48.81
2004	NYSE	M	Tue, May 2, 2000	51.25	51.66	49.72	51.06
2003	NYSE	M	Mon, May 1, 2000	49.06	51.91	49.06	51.53
2002	NYSE	M	Fri, Apr 28, 2000	49.88	50.44	48.38	49.28
2001	NYSE	M	Thu, Apr 27, 2000	49.00	50.44	48.56	50.22
2000	NYSE	M	Wed, Apr 26, 2000	50.88	50.88	49.75	50.00
1999	NYSE	M	Tue, Apr 25, 2000	48.75	51.91	48.56	51.00
1998	NYSE	M	Mon, Apr 24, 2000	48.31	49.00	47.38	48.22
1997	NYSE	M	Thu, Apr 20, 2000	47.63	48.63	47.38	48.34
1996	NYSE	M	Wed, Apr 19, 2000	47.88	47.94	46.56	47.06
1995	NYSE	M	Tue, Apr 18, 2000	45.97	47.69	45.94	47.47
1994	NYSE	M	Mon, Apr 17, 2000	47.78	47.78	45.69	45.91
1993	NYSE	M	Fri, Apr 14, 2000	50.25	50.25	47.31	47.81
1992	NYSE	M	Thu, Apr 13, 2000	51.00	51.53	50.03	51.16
1991	NYSE	M	Wed, Apr 12, 2000	50.84	52.88	50.84	51.47
1990	NYSE	M	Tue, Apr 11, 2000	50.69	51.53	50.22	50.81
1989	NYSE	M	Mon, Apr 10, 2000	50.06	51.00	49.38	50.69
1988	NYSE	M	Fri, Apr 7, 2000	52.00	52.06	49.88	50.16
1987	NYSE	M	Thu, Apr 6, 2000	50.94	52.63	50.91	52.44
1986	NYSE	M	Wed, Apr 5, 2000	51.25	51.69	50.38	50.69
1985	NYSE	M	Tue, Apr 4, 2000	52.50	53.22	51.13	52.50
1984	NYSE	M	Mon, Apr 3, 2000	53.38	53.44	52.44	53.09
1983	NYSE	M	Fri, Mar 31, 2000	51.75	55.34	50.38	55.16
1982	NYSE	M	Thu, Mar 30, 2000	46.97	52.25	46.81	51.81
1981	NYSE	M	Wed, Mar 29, 2000	47.31	47.75	46.41	46.94
1980	NYSE	M	Tue, Mar 28, 2000	46.00	48.38	45.81	47.31
1979	NYSE	M	Mon, Mar 27, 2000	48.03	48.03	45.63	46.25
1978	NYSE	M	Fri, Mar 24, 2000	48.00	48.88	47.28	48.00
1977	NYSE	M	Thu, Mar 23, 2000	46.94	48.47	46.47	48.47
1976	NYSE	M	Wed, Mar 22, 2000	46.25	47.44	46.22	47.44
1975	NYSE	M	Tue, Mar 21, 2000	45.31	47.16	45.19	46.81
1974	NYSE	M	Mon, Mar 20, 2000	46.69	47.19	45.03	46.03
1973	NYSE	M	Fri, Mar 17, 2000	48.50	48.63	47.13	47.19
1972	NYSE	M	Thu, Mar 16, 2000	45.50	49.97	44.88	49.78
1971	NYSE	M	Wed, Mar 15, 2000	41.88	46.00	41.69	45.28
1970	NYSE	M	Tue, Mar 14, 2000	38.75	39.91	38.75	39.81
1969	NYSE	M	Mon, Mar 13, 2000	36.56	38.38	36.44	37.84
1968	NYSE	M	Fri, Mar 10, 2000	36.63	37.84	36.47	37.28
1967	NYSE	M	Thu, Mar 9, 2000	36.50	37.63	35.25	36.50
1966	NYSE	M	Wed, Mar 8, 2000	36.88	37.31	35.72	36.63
1965	NYSE	M	Tue, Mar 7, 2000	39.75	39.81	36.75	36.78
1964	NYSE	M	Mon, Mar 6, 2000	39.81	39.81	38.78	39.00
1963	NYSE	M	Fri, Mar 3, 2000	39.91	40.56	39.38	39.81
1962	NYSE	M	Thu, Mar 2, 2000	39.50	40.31	39.00	40.00
1961	NYSE	M	Wed, Mar 1, 2000	38.38	39.28	38.16	39.03
1960	NYSE	M	Tue, Feb 29, 2000	37.38	38.88	37.38	38.69
1959	NYSE	M	Mon, Feb 28, 2000	39.06	39.44	38.22	38.63
1958	NYSE	M	Fri, Feb 25, 2000	40.03	40.69	37.88	38.81
1957	NYSE	M	Thu, Feb 24, 2000	40.75	41.00	39.25	39.91
1956	NYSE	M	Wed, Feb 23, 2000	41.00	41.00	40.00	40.50
1955	NYSE	M	Tue, Feb 22, 2000	41.13	41.94	40.09	40.72
1954	NYSE	M	Fri, Feb 18, 2000	43.06	43.31	41.06	41.44
1953	NYSE	M	Thu, Feb 17, 2000	42.25	43.06	41.38	43.06
1952	NYSE	M	Wed, Feb 16, 2000	42.19	42.97	41.28	41.38
1951	NYSE	M	Tue, Feb 15, 2000	41.66	42.69	40.91	42.25
1950	NYSE	M	Mon, Feb 14, 2000	42.22	42.44	41.28	41.69
1949	NYSE	M	Fri, Feb 11, 2000	43.91	43.91	41.69	42.22
1948	NYSE	M	Thu, Feb 10, 2000	45.78	45.78	42.19	43.66
1947	NYSE	M	Wed, Feb 9, 2000	47.56	47.59	44.63	45.97
1946	NYSE	M	Tue, Feb 8, 2000	47.81	48.56	47.22	47.50
1945	NYSE	M	Mon, Feb 7, 2000	47.91	47.91	46.69	47.59
1944	NYSE	M	Fri, Feb 4, 2000	47.69	48.56	47.25	48.34
1943	NYSE	M	Thu, Feb 3, 2000	47.69	48.31	47.25	48.31
1942	NYSE	M	Wed, Feb 2, 2000	48.78	49.34	46.88	47.34
1941	NYSE	M	Tue, Feb 1, 2000	46.97	49.63	46.63	48.78
1940	NYSE	M	Mon, Jan 31, 2000	47.38	47.41	44.75	47.00
1939	NYSE	M	Fri, Jan 28, 2000	48.00	48.56	47.31	48.00
1938	NYSE	M	Thu, Jan 27, 2000	50.75	50.94	48.59	50.38
1937	NYSE	M	Wed, Jan 26, 2000	50.50	51.00	49.81	50.38
1936	NYSE	M	Tue, Jan 25, 2000	51.03	51.13	50.06	50.47
1935	NYSE	M	Mon, Jan 24, 2000	51.13	51.59	50.88	51.16
1934	NYSE	M	Fri, Jan 21, 2000	51.50	51.50	50.03	50.75
1933	NYSE	M	Thu, Jan 20, 2000	51.56	51.81	49.63	50.53
1932	NYSE	M	Wed, Jan 19, 2000	50.91	52.19	50.88	51.44
1931	NYSE	M	Tue, Jan 18, 2000	51.81	51.81	50.19	51.03
1930	NYSE	M	Fri, Jan 14, 2000	49.00	52.38	49.00	51.94
1929	NYSE	M	Thu, Jan 13, 2000	48.00	48.94	47.88	48.75
1928	NYSE	M	Wed, Jan 12, 2000	48.50	48.69	47.25	47.91
1927	NYSE	M	Tue, Jan 11, 2000	47.63	48.47	47.59	48.31
1926	NYSE	M	Mon, Jan 10, 2000	47.81	48.34	46.81	47.88
1925	NYSE	M	Fri, Jan 7, 2000	46.19	47.88	45.69	47.69
1924	NYSE	M	Thu, Jan 6, 2000	44.00	46.38	43.25	46.22
1923	NYSE	M	Wed, Jan 5, 2000	45.16	45.44	43.06	43.53
1922	NYSE	M	Tue, Jan 4, 2000	47.00	47.72	44.38	45.16
1921	NYSE	M	Mon, Jan 3, 2000	47.25	47.31	46.59	47.28
1920	NYSE	M	Fri, Dec 31, 1999	47.63	47.91	47.31	47.84
1919	NYSE	M	Thu, Dec 30, 1999	47.00	48.38	46.94	47.38
1918	NYSE	M	Wed, Dec 29, 1999	47.00	47.31	46.78	47.00
1917	NYSE	M	Tue, Dec 28, 1999	46.38	47.03	46.38	46.88
1916	NYSE	M	Mon, Dec 27, 1999	48.03	48.31	47.00	47.00
1915	NYSE	M	Thu, Dec 23, 1999	46.94	48.19	46.63	48.16
1914	NYSE	M	Wed, Dec 22, 1999	43.78	47.06	43.72	46.94
1913	NYSE	M	Tue, Dec 21, 1999	42.38	43.91	41.84	43.78
1912	NYSE	M	Mon, Dec 20, 1999	42.56	42.56	41.69	41.96
1911	NYSE	M	Fri, Dec 17, 1999	41.69	43.19	41.66	42.69
1910	NYSE	M	Thu, Dec 16, 1999	41.78	42.25	41.03	41.50
1909	NYSE	M	Wed, Dec 15, 1999	42.38	42.41	41.59	41.66
1908	NYSE	M	Tue, Dec 14, 1999	42.81	43.13	42.03	42.50
1907	NYSE	M	Mon, Dec 13, 1999	44.16	44.16	43.00	43.13
1906	NYSE	M	Fri, Dec 10, 1999	44.75	44.81	43.44	44.16
1905	NYSE	M	Thu, Dec 9, 1999	41.88	43.78	41.47	43.75
1904	NYSE	M	Wed, Dec 8, 1999	41.00	41.16	40.53	41.00
1903	NYSE	M	Tue, Dec 7, 1999	40.59	41.25	40.34	40.94
1902	NYSE	M	Mon, Dec 6, 1999	40.44	41.19	40.16	40.72
1901	NYSE	M	Fri, Dec 3, 1999	39.75	40.81	39.75	40.50
1900	NYSE	M	Thu, Dec 2, 1999	39.16	39.59	38.88	39.22
1899	NYSE	M	Wed, Dec 1, 1999	39.19	39.56	38.97	39.03
1898	NYSE	M	Tue, Nov 30, 1999	38.34	39.38	38.34	39.31
1897	NYSE	M	Mon, Nov 29, 1999	38.50	38.97	38.06	38.41
1896	NYSE	M	Fri, Nov 26, 1999	38.53	38.81	38.50	38.50
1895	NYSE	M	Wed, Nov 24, 1999	38.81	38.81	38.16	38.53
1894	NYSE	M	Tue, Nov 23, 1999	38.94	39.44	38.81	38.91
1893	NYSE	M	Mon, Nov 22, 1999	39.25	39.38	38.25	38.94
1892	NYSE	M	Fri, Nov 19, 1999	39.19	39.50	39.00	39.50
1891	NYSE	M	Thu, Nov 18, 1999	39.88	40.09	38.38	39.25
1890	NYSE	M	Wed, Nov 17, 1999	40.81	40.94	39.69	39.88
1889	NYSE	M	Tue, Nov 16, 1999	40.88	41.44	40.63	40.94
1888	NYSE	M	Mon, Nov 15, 1999	41.09	41.16	40.28	40.78
1887	NYSE	M	Fri, Nov 12, 1999	40.16	41.38	40.16	41.09
1886	NYSE	M	Thu, Nov 11, 1999	40.06	40.19	39.91	40.03
1885	NYSE	M	Wed, Nov 10, 1999	39.81	40.25	39.66	40.09
1884	NYSE	M	Tue, Nov 9, 1999	40.00	40.38	39.69	40.00
1883	NYSE	M	Mon, Nov 8, 1999	40.50	40.56	39.81	40.13
1882	NYSE	M	Fri, Nov 5, 1999	40.00	41.69	40.00	40.75
1881	NYSE	M	Thu, Nov 4, 1999	38.25	39.69	38.25	39.31
1880	NYSE	M	Wed, Nov 3, 1999	38.56	38.78	38.00	38.16
1879	NYSE	M	Tue, Nov 2, 1999	38.38	39.31	38.16	38.56
1878	NYSE	M	Mon, Nov 1, 1999	39.41	40.00	38.50	38.50
1877	NYSE	M	Fri, Oct 29, 1999	39.00	39.97	38.94	39.53
1876	NYSE	M	Thu, Oct 28, 1999	38.44	38.78	38.09	38.75
1875	NYSE	M	Wed, Oct 27, 1999	36.06	37.41	35.81	37.34
1874	NYSE	M	Tue, Oct 26, 1999	37.16	37.47	35.81	36.13
1873	NYSE	M	Mon, Oct 25, 1999	37.50	38.09	37.31	37.41
1872	NYSE	M	Fri, Oct 22, 1999	35.66	38.50	35.63	38.09
1871	NYSE	M	Thu, Oct 21, 1999	35.03	35.91	35.00	35.84
1870	NYSE	M	Wed, Oct 20, 1999	35.00	35.44	34.97	35.16
1869	NYSE	M	Tue, Oct 19, 1999	34.63	35.19	34.56	34.91
1868	NYSE	M	Mon, Oct 18, 1999	33.13	34.44	33.13	34.25
1867	NYSE	M	Fri, Oct 15, 1999	33.63	33.63	32.75	33.13
1866	NYSE	M	Thu, Oct 14, 1999	33.50	33.63	32.19	33.50
1865	NYSE	M	Wed, Oct 13, 1999	34.34	34.38	33.50	33.63
1864	NYSE	M	Tue, Oct 12, 1999	34.31	34.53	33.94	34.34
1863	NYSE	M	Mon, Oct 11, 1999	34.97	35.00	33.69	34.31
1862	NYSE	M	Fri, Oct 8, 1999	35.00	35.13	34.72	35.00
1861	NYSE	M	Thu, Oct 7, 1999	35.28	35.56	34.91	35.00
1860	NYSE	M	Wed, Oct 6, 1999	34.78	36.19	34.66	35.31
1859	NYSE	M	Tue, Oct 5, 1999	33.88	34.56	33.56	34.16
1858	NYSE	M	Mon, Oct 4, 1999	33.53	33.97	33.28	33.88
1857	NYSE	M	Fri, Oct 1, 1999	34.13	34.13	32.81	33.41
1856	NYSE	M	Thu, Sep 30, 1999	34.13	34.63	34.09	34.25
1855	NYSE	M	Wed, Sep 29, 1999	33.13	34.81	32.88	34.06
1854	NYSE	M	Tue, Sep 28, 1999	33.63	33.63	32.25	33.00
1853	NYSE	M	Mon, Sep 27, 1999	32.59	34.44	32.59	33.50
1852	NYSE	M	Fri, Sep 24, 1999	34.34	34.34	30.88	32.59
1851	NYSE	M	Thu, Sep 23, 1999	35.75	35.75	33.00	34.34
1850	NYSE	M	Wed, Sep 22, 1999	36.63	37.13	35.22	35.78
1849	NYSE	M	Tue, Sep 21, 1999	36.53	36.56	35.75	36.50
1848	NYSE	M	Mon, Sep 20, 1999	36.66	36.97	36.53	36.66
1847	NYSE	M	Fri, Sep 17, 1999	36.50	36.88	36.22	36.59
1846	NYSE	M	Thu, Sep 16, 1999	37.03	37.09	36.00	36.50
1845	NYSE	M	Wed, Sep 15, 1999	37.56	37.81	36.78	37.16
1844	NYSE	M	Tue, Sep 14, 1999	37.50	37.50	36.69	36.84
1843	NYSE	M	Mon, Sep 13, 1999	38.16	38.16	37.50	37.63
1842	NYSE	M	Fri, Sep 10, 1999	37.44	37.97	37.34	37.97
1841	NYSE	M	Thu, Sep 9, 1999	37.94	37.94	36.97	37.13
1840	NYSE	M	Wed, Sep 8, 1999	37.75	38.25	37.47	37.94
1839	NYSE	M	Tue, Sep 7, 1999	37.50	38.06	37.44	37.88
1838	NYSE	M	Fri, Sep 3, 1999	37.19	37.75	37.19	37.47
1837	NYSE	M	Thu, Sep 2, 1999	36.97	36.97	35.84	36.56
1836	NYSE	M	Wed, Sep 1, 1999	36.63	36.94	36.31	36.88
1835	NYSE	M	Tue, Aug 31, 1999	35.84	36.81	35.84	36.41
1834	NYSE	M	Mon, Aug 30, 1999	37.06	37.69	35.63	35.72
1833	NYSE	M	Fri, Aug 27, 1999	38.50	38.84	36.75	36.94
1832	NYSE	M	Thu, Aug 26, 1999	38.03	38.63	37.94	38.50
1831	NYSE	M	Wed, Aug 25, 1999	37.84	38.38	37.09	37.97
1830	NYSE	M	Tue, Aug 24, 1999	38.19	38.34	37.38	37.72
1829	NYSE	M	Mon, Aug 23, 1999	37.91	38.34	37.84	38.13
1828	NYSE	M	Fri, Aug 20, 1999	37.22	37.94	37.16	37.94
1827	NYSE	M	Thu, Aug 19, 1999	37.59	37.59	37.00	37.34
1826	NYSE	M	Wed, Aug 18, 1999	38.03	38.03	37.53	37.84
1825	NYSE	M	Tue, Aug 17, 1999	37.09	38.09	37.09	38.09
1824	NYSE	M	Mon, Aug 16, 1999	37.25	37.31	36.69	36.97
1823	NYSE	M	Fri, Aug 13, 1999	36.13	37.25	36.06	37.13
1822	NYSE	M	Thu, Aug 12, 1999	34.97	36.38	34.97	35.84
1821	NYSE	M	Wed, Aug 11, 1999	35.00	35.13	34.69	34.97
1820	NYSE	M	Tue, Aug 10, 1999	35.63	35.75	34.66	34.97
1819	NYSE	M	Mon, Aug 9, 1999	35.16	35.66	35.16	35.53
1818	NYSE	M	Fri, Aug 6, 1999	36.63	36.66	34.97	35.03
1817	NYSE	M	Thu, Aug 5, 1999	36.97	37.09	36.06	36.63
1816	NYSE	M	Wed, Aug 4, 1999	37.34	37.72	36.50	36.72
1815	NYSE	M	Tue, Aug 3, 1999	37.94	37.97	36.63	37.22
1814	NYSE	M	Mon, Aug 2, 1999	38.19	38.22	37.91	38.00
1813	NYSE	M	Fri, Jul 30, 1999	38.50	38.84	37.91	38.00
1812	NYSE	M	Thu, Jul 29, 1999	39.00	39.00	37.88	38.09
1811	NYSE	M	Wed, Jul 28, 1999	40.00	40.16	39.19	39.38
1810	NYSE	M	Tue, Jul 27, 1999	38.75	40.63	38.75	39.97
1809	NYSE	M	Mon, Jul 26, 1999	38.19	39.31	38.13	38.91
1808	NYSE	M	Fri, Jul 23, 1999	38.19	38.34	38.03	38.31
1807	NYSE	M	Thu, Jul 22, 1999	38.34	38.69	38.22	38.44
1806	NYSE	M	Wed, Jul 21, 1999	38.72	38.88	37.81	38.16
1805	NYSE	M	Tue, Jul 20, 1999	38.81	38.94	38.59	38.66
1804	NYSE	M	Mon, Jul 19, 1999	39.38	39.41	38.88	38.94
1803	NYSE	M	Fri, Jul 16, 1999	38.88	39.53	38.81	39.47
1802	NYSE	M	Thu, Jul 15, 1999	38.56	39.06	38.56	38.78
1801	NYSE	M	Wed, Jul 14, 1999	38.91	39.06	38.47	38.56
1800	NYSE	M	Tue, Jul 13, 1999	38.44	39.06	38.34	38.78
1799	NYSE	M	Mon, Jul 12, 1999	39.69	39.69	38.94	39.28
1798	NYSE	M	Fri, Jul 9, 1999	39.22	40.09	39.22	39.56
1797	NYSE	M	Thu, Jul 8, 1999	40.69	40.75	39.19	39.28
1796	NYSE	M	Wed, Jul 7, 1999	39.00	40.19	39.00	40.19
1795	NYSE	M	Tue, Jul 6, 1999	39.19	39.97	39.13	39.16
1794	NYSE	M	Fri, Jul 2, 1999	37.97	39.47	37.88	39.13
1793	NYSE	M	Thu, Jul 1, 1999	37.91	38.28	37.69	37.97
1792	NYSE	M	Wed, Jun 30, 1999	38.41	38.91	37.66	37.84
1791	NYSE	M	Tue, Jun 29, 1999	37.31	38.97	37.28	38.97
1790	NYSE	M	Mon, Jun 28, 1999	37.00	37.56	36.81	37.44
1789	NYSE	M	Fri, Jun 25, 1999	37.38	37.56	36.59	37.06
1788	NYSE	M	Thu, Jun 24, 1999	37.78	37.81	36.41	37.25
1787	NYSE	M	Wed, Jun 23, 1999	38.38	38.47	37.86	38.09
1786	NYSE	M	Tue, Jun 22, 1999	38.41	38.94	38.41	38.50
1785	NYSE	M	Mon, Jun 21, 1999	38.88	38.88	38.28	38.59
1784	NYSE	M	Fri, Jun 18, 1999	38.69	38.97	38.34	38.75
1783	NYSE	M	Thu, Jun 17, 1999	38.97	38.97	38.19	38.66
1782	NYSE	M	Wed, Jun 16, 1999	37.19	38.13	37.00	37.97
1781	NYSE	M	Tue, Jun 15, 1999	36.88	37.25	36.75	37.06
1780	NYSE	M	Mon, Jun 14, 1999	36.53	37.50	36.41	37.06
1779	NYSE	M	Fri, Jun 11, 1999	36.47	36.56	35.81	36.47
1778	NYSE	M	Thu, Jun 10, 1999	35.63	36.44	35.63	36.38
1777	NYSE	M	Wed, Jun 9, 1999	36.50	36.75	35.66	36.00
1776	NYSE	M	Tue, Jun 8, 1999	36.50	36.72	35.94	36.19
1775	NYSE	M	Mon, Jun 7, 1999	36.88	37.09	36.44	36.44
1774	NYSE	M	Fri, Jun 4, 1999	36.75	37.13	36.56	37.13
1773	NYSE	M	Thu, Jun 3, 1999	36.63	36.63	35.84	36.25
1772	NYSE	M	Wed, Jun 2, 1999	35.00	36.75	34.22	36.56
1771	NYSE	M	Tue, Jun 1, 1999	36.34	36.34	34.84	35.31
1770	NYSE	M	Fri, May 28, 1999	34.31	36.44	34.28	36.38
1769	NYSE	M	Thu, May 27, 1999	34.88	35.13	34.38	34.41
1768	NYSE	M	Wed, May 26, 1999	34.63	35.50	34.06	35.16
1767	NYSE	M	Tue, May 25, 1999	35.25	35.56	34.38	34.38
1766	NYSE	M	Mon, May 24, 1999	36.88	36.88	34.69	35.25
1765	NYSE	M	Fri, May 21, 1999	36.88	37.22	36.50	36.59
1764	NYSE	M	Thu, May 20, 1999	37.16	37.69	36.97	37.00
1763	NYSE	M	Wed, May 19, 1999	37.69	37.69	36.91	37.47
1762	NYSE	M	Tue, May 18, 1999	37.50	37.78	36.91	37.34
1761	NYSE	M	Mon, May 17, 1999	37.81	37.88	36.56	37.56
1760	NYSE	M	Fri, May 14, 1999	38.41	38.44	37.16	37.88
1759	NYSE	M	Thu, May 13, 1999	39.19	39.31	38.69	38.72
1758	NYSE	M	Wed, May 12, 1999	38.19	39.50	37.63	39.31
1757	NYSE	M	Tue, May 11, 1999	37.00	38.69	37.00	38.06
1756	NYSE	M	Mon, May 10, 1999	37.00	37.19	36.56	36.88
1755	NYSE	M	Fri, May 7, 1999	37.19	37.75	37.06	37.47
1754	NYSE	M	Thu, May 6, 1999	37.09	37.25	36.63	37.00
1753	NYSE	M	Wed, May 5, 1999	37.53	37.81	35.75	37.22
1752	NYSE	M	Tue, May 4, 1999	38.63	38.69	36.75	37.41
1751	NYSE	M	Mon, May 3, 1999	38.28	38.59	38.06	38.56
1750	NYSE	M	Fri, Apr 30, 1999	38.94	39.25	37.78	38.28
1749	NYSE	M	Thu, Apr 29, 1999	39.94	40.28	38.78	39.06
1748	NYSE	M	Wed, Apr 28, 1999	39.38	40.13	39.38	39.53
1747	NYSE	M	Tue, Apr 27, 1999	38.31	39.59	38.25	39.31
1746	NYSE	M	Mon, Apr 26, 1999	39.66	39.78	38.38	38.44
1745	NYSE	M	Fri, Apr 23, 1999	40.03	40.56	39.72	39.72
1744	NYSE	M	Thu, Apr 22, 1999	38.88	40.50	38.88	40.03
1743	NYSE	M	Wed, Apr 21, 1999	37.56	38.75	37.00	38.75
1742	NYSE	M	Tue, Apr 20, 1999	36.19	37.44	36.19	36.56
1741	NYSE	M	Mon, Apr 19, 1999	36.56	37.97	36.06	36.13
1740	NYSE	M	Fri, Apr 16, 1999	36.88	36.88	36.13	36.56
1739	NYSE	M	Thu, Apr 15, 1999	38.00	38.03	36.25	36.88
1738	NYSE	M	Wed, Apr 14, 1999	38.34	38.34	37.84	38.06
1737	NYSE	M	Tue, Apr 13, 1999	38.66	38.78	38.06	38.28
1736	NYSE	M	Mon, Apr 12, 1999	38.00	38.56	37.97	38.53
1735	NYSE	M	Fri, Apr 9, 1999	39.88	39.88	37.97	38.00
1734	NYSE	M	Thu, Apr 8, 1999	36.78	38.81	36.72	38.09
1733	NYSE	M	Wed, Apr 7, 1999	36.94	37.09	36.69	36.69
1732	NYSE	M	Tue, Apr 6, 1999	36.75	36.97	36.50	36.94
1731	NYSE	M	Mon, Apr 5, 1999	37.25	37.94	37.09	37.50
1730	NYSE	M	Thu, Apr 1, 1999	37.00	37.44	36.59	36.72
1729	NYSE	M	Wed, Mar 31, 1999	37.28	37.47	37.09	37.13
1728	NYSE	M	Tue, Mar 30, 1999	37.09	37.31	36.53	37.16
1727	NYSE	M	Mon, Mar 29, 1999	36.84	37.22	36.84	37.00
1726	NYSE	M	Fri, Mar 26, 1999	37.00	37.00	36.31	36.84
1725	NYSE	M	Thu, Mar 25, 1999	36.50	37.59	36.50	37.13
1724	NYSE	M	Wed, Mar 24, 1999	36.63	36.78	35.91	36.50
1723	NYSE	M	Tue, Mar 23, 1999	38.72	38.72	36.59	36.75
1722	NYSE	M	Mon, Mar 22, 1999	38.19	38.94	38.19	38.72
1721	NYSE	M	Fri, Mar 19, 1999	37.66	39.28	37.59	38.19
1720	NYSE	M	Thu, Mar 18, 1999	37.56	38.00	37.31	37.78
1719	NYSE	M	Wed, Mar 17, 1999	38.22	38.22	37.31	37.59
1718	NYSE	M	Tue, Mar 16, 1999	39.00	39.38	38.31	38.34
1717	NYSE	M	Mon, Mar 15, 1999	39.00	39.00	38.44	38.97
1716	NYSE	M	Fri, Mar 12, 1999	39.31	39.31	37.88	38.59
1715	NYSE	M	Thu, Mar 11, 1999	39.38	39.38	38.66	39.00
1714	NYSE	M	Wed, Mar 10, 1999	39.38	39.69	39.00	39.25
1713	NYSE	M	Tue, Mar 9, 1999	38.75	39.19	38.06	39.13
1712	NYSE	M	Mon, Mar 8, 1999	38.75	39.31	38.25	39.00
1711	NYSE	M	Fri, Mar 5, 1999	38.22	39.16	38.22	38.78
1710	NYSE	M	Thu, Mar 4, 1999	37.00	38.25	36.94	38.09
1709	NYSE	M	Wed, Mar 3, 1999	37.50	37.75	36.56	37.13
1708	NYSE	M	Tue, Mar 2, 1999	35.59	37.38	35.50	36.75
1707	NYSE	M	Mon, Mar 1, 1999	35.50	36.00	34.13	35.84
1706	NYSE	M	Fri, Feb 26, 1999	34.09	35.47	33.94	35.41
1705	NYSE	M	Thu, Feb 25, 1999	34.75	35.00	33.78	34.03
1704	NYSE	M	Wed, Feb 24, 1999	36.13	36.41	34.38	34.50
1703	NYSE	M	Tue, Feb 23, 1999	34.66	36.63	34.59	36.13
1702	NYSE	M	Mon, Feb 22, 1999	33.72	34.94	33.72	34.78
1701	NYSE	M	Fri, Feb 19, 1999	33.19	34.19	33.06	33.78
1700	NYSE	M	Thu, Feb 18, 1999	33.13	34.13	32.75	33.53
1699	NYSE	M	Wed, Feb 17, 1999	33.47	34.25	33.19	33.25
1698	NYSE	M	Tue, Feb 16, 1999	33.06	33.69	32.50	33.66
1697	NYSE	M	Fri, Feb 12, 1999	32.84	33.97	32.44	33.06
1696	NYSE	M	Thu, Feb 11, 1999	29.81	33.63	29.81	32.97
1695	NYSE	M	Wed, Feb 10, 1999	29.63	30.44	29.59	29.94
1694	NYSE	M	Tue, Feb 9, 1999	30.25	30.44	29.97	30.13
1693	NYSE	M	Mon, Feb 8, 1999	30.31	30.41	30.06	30.34
1692	NYSE	M	Fri, Feb 5, 1999	30.78	30.84	30.03	30.25
1691	NYSE	M	Thu, Feb 4, 1999	31.75	31.78	30.50	30.66
1690	NYSE	M	Wed, Feb 3, 1999	31.69	31.97	31.53	31.88
1689	NYSE	M	Tue, Feb 2, 1999	31.50	31.88	31.19	31.81
1688	NYSE	M	Mon, Feb 1, 1999	31.31	31.66	31.06	31.59
1687	NYSE	M	Fri, Jan 29, 1999	31.00	31.44	30.50	31.44
1686	NYSE	M	Thu, Jan 28, 1999	29.72	31.00	29.72	31.00
1685	NYSE	M	Wed, Jan 27, 1999	28.75	29.97	28.75	29.69
1684	NYSE	M	Tue, Jan 26, 1999	28.75	28.94	28.63	28.72
1683	NYSE	M	Mon, Jan 25, 1999	28.91	29.63	28.75	28.75
1682	NYSE	M	Fri, Jan 22, 1999	29.19	29.38	28.56	28.97
1681	NYSE	M	Thu, Jan 21, 1999	30.78	30.94	30.00	30.03
1680	NYSE	M	Wed, Jan 20, 1999	30.00	30.94	29.91	30.66
1679	NYSE	M	Tue, Jan 19, 1999	29.75	30.66	29.69	30.25
1678	NYSE	M	Fri, Jan 15, 1999	29.25	29.88	29.06	29.88
1677	NYSE	M	Thu, Jan 14, 1999	29.63	29.72	28.63	28.75
1676	NYSE	M	Wed, Jan 13, 1999	29.16	30.22	29.13	29.63
1675	NYSE	M	Tue, Jan 12, 1999	29.56	29.91	29.50	29.59
1674	NYSE	M	Mon, Jan 11, 1999	30.38	30.75	29.69	29.78
1673	NYSE	M	Fri, Jan 8, 1999	29.88	30.56	29.50	30.50
1672	NYSE	M	Thu, Jan 7, 1999	29.78	29.84	29.28	29.75
1671	NYSE	M	Wed, Jan 6, 1999	29.69	30.13	29.53	30.00
1670	NYSE	M	Tue, Jan 5, 1999	30.03	30.19	29.63	29.69
1669	NYSE	M	Mon, Jan 4, 1999	29.22	30.19	29.22	30.16
1668	NYSE	M	Thu, Dec 31, 1998	29.50	29.63	29.13	29.22
1667	NYSE	M	Wed, Dec 30, 1998	29.66	29.78	29.44	29.56
1666	NYSE	M	Tue, Dec 29, 1998	29.03	29.50	29.03	29.47
1665	NYSE	M	Mon, Dec 28, 1998	29.50	29.50	29.03	29.03
1664	NYSE	M	Thu, Dec 24, 1998	29.19	29.72	29.09	29.66
1663	NYSE	M	Wed, Dec 23, 1998	29.19	29.38	28.56	29.31
1662	NYSE	M	Tue, Dec 22, 1998	28.97	29.78	28.97	29.19
1661	NYSE	M	Mon, Dec 21, 1998	27.88	29.31	27.88	28.97
1660	NYSE	M	Fri, Dec 18, 1998	28.34	28.47	27.75	28.06
1659	NYSE	M	Thu, Dec 17, 1998	27.50	28.44	27.50	28.34
1658	NYSE	M	Wed, Dec 16, 1998	28.16	28.41	27.84	27.94
1657	NYSE	M	Tue, Dec 15, 1998	27.66	28.41	27.41	28.28
1656	NYSE	M	Mon, Dec 14, 1998	28.06	28.38	27.44	27.78
1655	NYSE	M	Fri, Dec 11, 1998	29.06	29.31	28.19	28.19
1654	NYSE	M	Thu, Dec 10, 1998	29.59	29.75	29.06	29.06
1653	NYSE	M	Wed, Dec 9, 1998	29.53	29.91	29.50	29.53
1652	NYSE	M	Tue, Dec 8, 1998	29.63	30.00	29.50	29.53
1651	NYSE	M	Mon, Dec 7, 1998	29.00	29.78	28.75	29.75
1650	NYSE	M	Fri, Dec 4, 1998	28.78	29.09	28.41	29.00
1649	NYSE	M	Thu, Dec 3, 1998	28.69	28.97	28.41	28.47
1648	NYSE	M	Wed, Dec 2, 1998	28.50	28.94	28.31	28.94
1647	NYSE	M	Tue, Dec 1, 1998	29.16	29.16	28.56	28.56
1646	NYSE	M	Mon, Nov 30, 1998	29.50	29.50	29.09	29.09
1645	NYSE	M	Fri, Nov 27, 1998	29.75	29.75	29.38	29.50
1644	NYSE	M	Wed, Nov 25, 1998	30.16	30.16	29.69	29.75
1643	NYSE	M	Tue, Nov 24, 1998	30.38	30.50	29.97	30.16
1642	NYSE	M	Mon, Nov 23, 1998	30.06	30.97	30.00	30.56
1641	NYSE	M	Fri, Nov 20, 1998	30.06	30.22	29.56	29.75
1640	NYSE	M	Thu, Nov 19, 1998	29.78	30.13	29.44	29.81
1639	NYSE	M	Wed, Nov 18, 1998	29.41	30.00	29.34	29.81
1638	NYSE	M	Tue, Nov 17, 1998	28.72	29.56	28.69	29.28
1637	NYSE	M	Mon, Nov 16, 1998	29.00	29.28	28.38	28.63
1636	NYSE	M	Fri, Nov 13, 1998	28.06	29.00	28.06	29.00
1635	NYSE	M	Thu, Nov 12, 1998	28.09	28.41	27.88	28.03
1634	NYSE	M	Wed, Nov 11, 1998	28.72	28.97	27.81	28.09
1633	NYSE	M	Tue, Nov 10, 1998	28.97	29.31	28.56	28.59
1632	NYSE	M	Mon, Nov 9, 1998	29.56	29.56	28.91	29.03
1631	NYSE	M	Fri, Nov 6, 1998	29.28	29.75	28.88	29.56
1630	NYSE	M	Thu, Nov 5, 1998	28.50	29.69	28.50	29.34
1629	NYSE	M	Wed, Nov 4, 1998	28.69	29.28	28.25	28.47
1628	NYSE	M	Tue, Nov 3, 1998	28.88	29.16	28.53	28.56
1627	NYSE	M	Mon, Nov 2, 1998	28.19	28.88	27.66	28.69
1626	NYSE	M	Fri, Oct 30, 1998	28.50	28.50	27.56	27.75
1625	NYSE	M	Thu, Oct 29, 1998	28.31	28.44	27.38	27.88
1624	NYSE	M	Wed, Oct 28, 1998	28.53	28.88	28.00	28.44
1623	NYSE	M	Tue, Oct 27, 1998	28.09	28.81	28.09	28.59
1622	NYSE	M	Mon, Oct 26, 1998	27.63	28.47	27.28	27.97
1621	NYSE	M	Fri, Oct 23, 1998	27.50	27.81	26.88	26.88
1620	NYSE	M	Thu, Oct 22, 1998	27.00	27.50	26.50	27.47
1619	NYSE	M	Wed, Oct 21, 1998	27.28	27.38	26.78	26.84
1618	NYSE	M	Tue, Oct 20, 1998	27.44	28.25	27.13	27.28
1617	NYSE	M	Mon, Oct 19, 1998	26.25	27.69	26.25	27.16
1616	NYSE	M	Fri, Oct 16, 1998	26.38	26.91	25.97	26.19
1615	NYSE	M	Thu, Oct 15, 1998	25.81	26.50	25.19	26.38
1614	NYSE	M	Wed, Oct 14, 1998	26.53	26.69	25.94	25.94
1613	NYSE	M	Tue, Oct 13, 1998	24.88	27.16	24.81	26.66
1612	NYSE	M	Mon, Oct 12, 1998	24.75	24.97	24.59	24.63
1611	NYSE	M	Fri, Oct 9, 1998	22.44	24.75	22.44	24.75
1610	NYSE	M	Thu, Oct 8, 1998	22.47	22.47	21.69	22.44
1609	NYSE	M	Wed, Oct 7, 1998	22.94	23.41	22.09	22.53
1608	NYSE	M	Tue, Oct 6, 1998	22.38	23.69	22.34	23.09
1607	NYSE	M	Mon, Oct 5, 1998	22.00	22.47	22.00	22.25
1606	NYSE	M	Fri, Oct 2, 1998	22.88	23.25	21.88	22.50
1605	NYSE	M	Thu, Oct 1, 1998	24.63	24.84	22.75	22.94
1604	NYSE	M	Wed, Sep 30, 1998	25.06	25.31	24.75	24.88
1603	NYSE	M	Tue, Sep 29, 1998	25.81	25.97	25.38	25.56
1602	NYSE	M	Mon, Sep 28, 1998	26.47	26.81	25.63	25.69
1601	NYSE	M	Fri, Sep 25, 1998	26.44	27.00	25.72	26.44
1600	NYSE	M	Thu, Sep 24, 1998	27.50	27.78	27.03	27.03
1599	NYSE	M	Wed, Sep 23, 1998	26.63	27.69	26.34	27.63
1598	NYSE	M	Tue, Sep 22, 1998	25.81	26.31	25.78	26.19
1597	NYSE	M	Mon, Sep 21, 1998	25.78	25.88	25.31	25.63
1596	NYSE	M	Fri, Sep 18, 1998	26.25	26.47	25.63	25.84
1595	NYSE	M	Thu, Sep 17, 1998	27.25	27.25	26.03	26.31
1594	NYSE	M	Wed, Sep 16, 1998	27.88	28.75	27.25	27.69
1593	NYSE	M	Tue, Sep 15, 1998	27.00	28.44	26.94	27.94
1592	NYSE	M	Mon, Sep 14, 1998	25.69	27.06	25.63	27.06
1591	NYSE	M	Fri, Sep 11, 1998	24.94	25.69	24.91	25.69
1590	NYSE	M	Thu, Sep 10, 1998	25.19	25.50	24.75	25.06
1589	NYSE	M	Wed, Sep 9, 1998	25.38	25.63	25.22	25.47
1588	NYSE	M	Tue, Sep 8, 1998	24.44	25.47	24.44	25.38
1587	NYSE	M	Fri, Sep 4, 1998	24.53	24.84	24.25	24.44
1586	NYSE	M	Thu, Sep 3, 1998	24.28	24.88	23.94	24.66
1585	NYSE	M	Wed, Sep 2, 1998	24.75	24.75	23.75	24.38
1584	NYSE	M	Tue, Sep 1, 1998	23.75	24.56	23.06	24.38
1583	NYSE	M	Mon, Aug 31, 1998	25.75	25.81	24.16	24.16
1582	NYSE	M	Fri, Aug 28, 1998	25.94	26.19	25.50	25.69
1581	NYSE	M	Thu, Aug 27, 1998	26.53	26.94	25.50	25.78
1580	NYSE	M	Wed, Aug 26, 1998	27.69	27.69	26.69	27.00
1579	NYSE	M	Tue, Aug 25, 1998	27.13	28.13	26.75	27.78
1578	NYSE	M	Mon, Aug 24, 1998	28.63	29.00	28.03	28.34
1577	NYSE	M	Fri, Aug 21, 1998	28.81	28.88	27.31	28.13
1576	NYSE	M	Thu, Aug 20, 1998	28.50	29.56	28.50	29.03
1575	NYSE	M	Wed, Aug 19, 1998	29.19	29.19	28.47	28.53
1574	NYSE	M	Tue, Aug 18, 1998	28.91	29.50	28.84	29.16
1573	NYSE	M	Mon, Aug 17, 1998	28.50	29.00	28.44	29.00
1572	NYSE	M	Fri, Aug 14, 1998	28.75	29.09	28.19	28.44
1571	NYSE	M	Thu, Aug 13, 1998	29.16	29.31	28.63	28.81
1570	NYSE	M	Wed, Aug 12, 1998	29.25	29.47	28.69	29.16
1569	NYSE	M	Tue, Aug 11, 1998	30.13	30.22	28.94	29.16
1568	NYSE	M	Mon, Aug 10, 1998	30.25	30.94	30.25	30.47
1567	NYSE	M	Fri, Aug 7, 1998	29.78	30.59	29.75	30.34
1566	NYSE	M	Thu, Aug 6, 1998	29.66	29.91	29.50	29.84
1565	NYSE	M	Wed, Aug 5, 1998	29.56	30.09	29.16	29.63
1564	NYSE	M	Tue, Aug 4, 1998	30.66	30.88	29.19	29.31
1563	NYSE	M	Mon, Aug 3, 1998	30.41	30.81	30.41	30.66
1562	NYSE	M	Fri, Jul 31, 1998	30.78	31.31	30.31	30.53
1561	NYSE	M	Thu, Jul 30, 1998	30.19	31.03	30.19	30.78
1560	NYSE	M	Wed, Jul 29, 1998	29.94	30.75	29.69	30.19
1559	NYSE	M	Tue, Jul 28, 1998	29.41	29.94	29.28	29.88
1558	NYSE	M	Mon, Jul 27, 1998	29.38	29.69	29.09	29.50
1557	NYSE	M	Fri, Jul 24, 1998	30.06	30.53	29.06	29.81
1556	NYSE	M	Thu, Jul 23, 1998	31.56	31.59	29.94	29.94
1555	NYSE	M	Wed, Jul 22, 1998	31.00	31.34	30.75	31.00
1554	NYSE	M	Tue, Jul 21, 1998	31.56	31.72	30.78	31.00
1553	NYSE	M	Mon, Jul 20, 1998	31.69	31.94	31.38	31.69
1552	NYSE	M	Fri, Jul 17, 1998	31.78	31.88	31.63	31.81
1551	NYSE	M	Thu, Jul 16, 1998	31.50	32.00	31.44	32.00
1550	NYSE	M	Wed, Jul 15, 1998	31.72	31.81	31.50	31.56
1549	NYSE	M	Tue, Jul 14, 1998	31.28	32.16	31.28	31.84
1548	NYSE	M	Mon, Jul 13, 1998	30.91	31.47	30.88	31.25
1547	NYSE	M	Fri, Jul 10, 1998	30.31	31.28	30.25	31.03
1546	NYSE	M	Thu, Jul 9, 1998	30.88	31.16	30.56	30.63
1545	NYSE	M	Wed, Jul 8, 1998	29.84	30.94	29.78	30.88
1544	NYSE	M	Tue, Jul 7, 1998	30.81	30.84	29.88	30.06
1543	NYSE	M	Mon, Jul 6, 1998	30.22	30.97	30.19	30.81
1542	NYSE	M	Thu, Jul 2, 1998	29.63	30.13	29.50	30.09
1541	NYSE	M	Wed, Jul 1, 1998	30.25	30.25	29.72	30.09
1540	NYSE	M	Tue, Jun 30, 1998	30.25	30.59	30.00	30.22
1539	NYSE	M	Mon, Jun 29, 1998	29.97	30.09	29.81	29.81
1538	NYSE	M	Fri, Jun 26, 1998	45.06	45.38	44.69	44.97
1537	NYSE	M	Thu, Jun 25, 1998	45.25	45.47	44.85	44.97
1536	NYSE	M	Wed, Jun 24, 1998	43.81	44.97	43.66	44.97
1535	NYSE	M	Tue, Jun 23, 1998	42.81	43.97	42.81	43.81
1534	NYSE	M	Mon, Jun 22, 1998	42.28	43.06	42.13	42.75
1533	NYSE	M	Fri, Jun 19, 1998	42.06	42.35	42.06	42.22
1532	NYSE	M	Thu, Jun 18, 1998	42.63	42.72	41.97	42.19
1531	NYSE	M	Wed, Jun 17, 1998	41.88	43.22	41.85	42.35
1530	NYSE	M	Tue, Jun 16, 1998	41.50	42.19	41.13	41.50
1529	NYSE	M	Mon, Jun 15, 1998	41.75	42.13	41.44	41.56
1528	NYSE	M	Fri, Jun 12, 1998	42.85	42.88	41.94	42.78
1527	NYSE	M	Thu, Jun 11, 1998	43.88	43.91	42.31	42.85
1526	NYSE	M	Wed, Jun 10, 1998	44.66	44.69	43.75	43.75
1525	NYSE	M	Tue, Jun 9, 1998	44.41	44.66	44.19	44.53
1524	NYSE	M	Mon, Jun 8, 1998	43.94	44.60	43.75	44.31
1523	NYSE	M	Fri, Jun 5, 1998	43.63	44.13	43.19	44.06
1522	NYSE	M	Thu, Jun 4, 1998	42.47	43.56	42.19	43.31
1521	NYSE	M	Wed, Jun 3, 1998	43.03	43.16	42.41	42.47
1520	NYSE	M	Tue, Jun 2, 1998	44.31	44.38	42.94	43.10
1519	NYSE	M	Mon, Jun 1, 1998	43.91	44.63	43.66	44.00
1518	NYSE	M	Fri, May 29, 1998	44.25	44.75	43.78	43.78
1517	NYSE	M	Thu, May 28, 1998	43.00	43.75	42.25	43.44
1516	NYSE	M	Wed, May 27, 1998	43.25	43.53	42.63	42.91
1515	NYSE	M	Tue, May 26, 1998	44.25	44.69	43.88	43.91
1514	NYSE	M	Fri, May 22, 1998	45.35	45.38	44.16	44.16
1513	NYSE	M	Thu, May 21, 1998	45.38	45.44	44.50	45.35
1512	NYSE	M	Wed, May 20, 1998	43.85	45.56	43.66	45.56
1511	NYSE	M	Tue, May 19, 1998	43.47	43.88	42.78	43.72
1510	NYSE	M	Mon, May 18, 1998	44.00	44.13	42.94	43.35
1509	NYSE	M	Fri, May 15, 1998	43.44	44.12	43.13	44.00
1508	NYSE	M	Thu, May 14, 1998	44.13	44.19	43.38	43.66
1507	NYSE	M	Wed, May 13, 1998	44.13	44.50	44.10	44.25
1506	NYSE	M	Tue, May 12, 1998	43.75	44.25	43.31	44.25
1505	NYSE	M	Mon, May 11, 1998	43.91	44.35	43.69	43.94
1504	NYSE	M	Fri, May 8, 1998	43.38	43.88	43.38	43.78
1503	NYSE	M	Thu, May 7, 1998	44.28	44.28	43.28	43.50
1502	NYSE	M	Wed, May 6, 1998	45.44	45.44	43.94	44.19
1501	NYSE	M	Tue, May 5, 1998	44.50	45.25	44.38	45.22
1500	NYSE	M	Mon, May 4, 1998	45.88	45.97	44.88	45.03
1499	NYSE	M	Fri, May 1, 1998	45.50	45.91	45.44	45.91
1498	NYSE	M	Thu, Apr 30, 1998	44.44	46.56	44.41	45.56
1497	NYSE	M	Wed, Apr 29, 1998	43.88	44.56	43.31	44.28
1496	NYSE	M	Tue, Apr 28, 1998	43.97	44.56	43.69	43.91
1495	NYSE	M	Mon, Apr 27, 1998	44.81	44.81	43.50	43.75
1494	NYSE	M	Fri, Apr 24, 1998	45.63	45.94	44.88	45.06
1493	NYSE	M	Thu, Apr 23, 1998	46.63	46.72	45.78	45.94
1492	NYSE	M	Wed, Apr 22, 1998	47.00	47.44	46.69	46.75
1491	NYSE	M	Tue, Apr 21, 1998	46.72	47.22	46.38	46.97
1490	NYSE	M	Mon, Apr 20, 1998	46.28	46.81	46.28	46.72
1489	NYSE	M	Fri, Apr 17, 1998	45.78	46.50	45.75	46.28
1488	NYSE	M	Thu, Apr 16, 1998	45.88	46.03	45.50	45.78
1487	NYSE	M	Wed, Apr 15, 1998	45.56	46.06	45.16	45.94
1486	NYSE	M	Tue, Apr 14, 1998	45.03	45.56	45.03	45.56
1485	NYSE	M	Mon, Apr 13, 1998	44.78	45.13	44.53	45.00
1484	NYSE	M	Thu, Apr 9, 1998	44.22	44.97	44.13	44.66
1483	NYSE	M	Wed, Apr 8, 1998	44.63	45.13	43.97	44.25
1482	NYSE	M	Tue, Apr 7, 1998	45.25	45.69	44.19	44.41
1481	NYSE	M	Mon, Apr 6, 1998	45.19	45.81	45.19	45.56
1480	NYSE	M	Fri, Apr 3, 1998	44.25	45.38	44.25	45.31
1479	NYSE	M	Thu, Apr 2, 1998	43.81	44.22	43.63	44.16
1478	NYSE	M	Wed, Apr 1, 1998	43.78	44.00	43.56	43.72
1477	NYSE	M	Tue, Mar 31, 1998	43.06	44.25	43.06	43.66
1476	NYSE	M	Mon, Mar 30, 1998	43.50	43.50	42.94	43.13
1475	NYSE	M	Fri, Mar 27, 1998	43.97	44.13	42.97	43.78
1474	NYSE	M	Thu, Mar 26, 1998	44.69	44.69	43.97	43.97
1473	NYSE	M	Wed, Mar 25, 1998	45.00	45.47	44.63	44.78
1472	NYSE	M	Tue, Mar 24, 1998	44.50	44.88	44.19	44.66
1471	NYSE	M	Mon, Mar 23, 1998	45.44	45.63	44.50	44.50
1470	NYSE	M	Fri, Mar 20, 1998	45.60	45.60	44.94	45.38
1469	NYSE	M	Thu, Mar 19, 1998	45.38	45.72	45.31	45.47
1468	NYSE	M	Wed, Mar 18, 1998	45.00	45.47	44.91	45.13
1467	NYSE	M	Tue, Mar 17, 1998	45.50	45.63	44.97	45.35
1466	NYSE	M	Mon, Mar 16, 1998	45.50	46.06	45.41	45.97
1465	NYSE	M	Fri, Mar 13, 1998	45.53	46.13	45.38	45.63
1464	NYSE	M	Thu, Mar 12, 1998	44.97	46.25	44.63	45.72
1463	NYSE	M	Wed, Mar 11, 1998	44.41	45.16	44.38	45.16
1462	NYSE	M	Tue, Mar 10, 1998	43.81	44.44	43.63	44.44
1461	NYSE	M	Mon, Mar 9, 1998	43.25	44.25	43.25	43.78
1460	NYSE	M	Fri, Mar 6, 1998	42.00	43.69	42.00	43.22
1459	NYSE	M	Thu, Mar 5, 1998	42.69	42.72	41.63	42.19
1458	NYSE	M	Wed, Mar 4, 1998	43.28	43.31	42.88	42.91
1457	NYSE	M	Tue, Mar 3, 1998	43.03	43.56	43.03	43.35
1456	NYSE	M	Mon, Mar 2, 1998	43.28	43.63	42.94	43.16
1455	NYSE	M	Fri, Feb 27, 1998	42.94	43.75	42.94	43.35
1454	NYSE	M	Thu, Feb 26, 1998	42.50	43.47	42.35	43.16
1453	NYSE	M	Wed, Feb 25, 1998	42.50	42.72	42.49	42.63
1452	NYSE	M	Tue, Feb 24, 1998	42.94	43.13	42.44	42.47
1451	NYSE	M	Mon, Feb 23, 1998	42.35	43.25	42.00	42.94
1450	NYSE	M	Fri, Feb 20, 1998	41.72	42.35	41.35	42.35
1449	NYSE	M	Thu, Feb 19, 1998	41.06	41.69	40.94	41.63
1448	NYSE	M	Wed, Feb 18, 1998	40.50	41.56	40.47	41.16
1447	NYSE	M	Tue, Feb 17, 1998	40.25	40.88	40.00	40.60
1446	NYSE	M	Fri, Feb 13, 1998	40.13	40.28	39.41	39.88
1445	NYSE	M	Thu, Feb 12, 1998	39.38	40.50	39.38	40.44
1444	NYSE	M	Wed, Feb 11, 1998	37.78	39.50	37.63	39.50
1443	NYSE	M	Tue, Feb 10, 1998	37.78	38.53	37.78	37.88
1442	NYSE	M	Mon, Feb 9, 1998	37.53	37.85	37.47	37.72
1441	NYSE	M	Fri, Feb 6, 1998	37.63	37.75	37.44	37.56
1440	NYSE	M	Thu, Feb 5, 1998	37.53	37.88	37.22	37.53
1439	NYSE	M	Wed, Feb 4, 1998	37.38	37.69	37.38	37.66
1438	NYSE	M	Tue, Feb 3, 1998	37.50	37.66	37.41	37.66
1437	NYSE	M	Mon, Feb 2, 1998	36.94	37.97	36.81	37.63
1436	NYSE	M	Fri, Jan 30, 1998	37.25	37.38	36.94	36.94
1435	NYSE	M	Thu, Jan 29, 1998	36.41	37.47	36.38	37.22
1434	NYSE	M	Wed, Jan 28, 1998	36.22	36.75	36.22	36.41
1433	NYSE	M	Tue, Jan 27, 1998	36.16	36.44	36.00	36.19
1432	NYSE	M	Mon, Jan 26, 1998	36.16	36.38	35.60	35.97
1431	NYSE	M	Fri, Jan 23, 1998	36.25	36.25	35.53	36.19
1430	NYSE	M	Thu, Jan 22, 1998	36.63	36.63	36.19	36.28
1429	NYSE	M	Wed, Jan 21, 1998	37.22	37.47	36.35	36.81
1428	NYSE	M	Tue, Jan 20, 1998	36.53	37.44	36.38	37.41
1427	NYSE	M	Fri, Jan 16, 1998	36.25	36.66	36.19	36.63
1426	NYSE	M	Thu, Jan 15, 1998	36.47	36.47	35.50	35.85
1425	NYSE	M	Wed, Jan 14, 1998	36.38	36.56	36.31	36.47
1424	NYSE	M	Tue, Jan 13, 1998	36.25	36.47	36.00	36.19
1423	NYSE	M	Mon, Jan 12, 1998	35.00	35.97	34.78	35.91
1422	NYSE	M	Fri, Jan 9, 1998	36.50	36.50	35.25	35.47
1421	NYSE	M	Thu, Jan 8, 1998	37.35	37.47	36.63	36.69
1420	NYSE	M	Wed, Jan 7, 1998	37.88	37.88	36.97	37.25
1419	NYSE	M	Tue, Jan 6, 1998	37.44	38.35	37.25	38.19
1418	NYSE	M	Mon, Jan 5, 1998	37.35	37.94	37.28	37.53
1417	NYSE	M	Fri, Jan 2, 1998	37.25	37.31	37.03	37.28
1416	NYSE	M	Wed, Dec 31, 1997	37.25	37.56	37.00	37.28
1415	NYSE	M	Tue, Dec 30, 1997	36.28	37.35	36.28	37.35
1414	NYSE	M	Mon, Dec 29, 1997	35.47	36.28	35.47	36.28
1413	NYSE	M	Fri, Dec 26, 1997	35.44	35.56	35.13	35.28
1412	NYSE	M	Wed, Dec 24, 1997	35.38	35.56	35.13	35.47
1411	NYSE	M	Tue, Dec 23, 1997	36.63	36.63	35.47	35.47
1410	NYSE	M	Mon, Dec 22, 1997	36.72	37.06	36.56	36.78
1409	NYSE	M	Fri, Dec 19, 1997	36.38	36.63	35.63	36.60
1408	NYSE	M	Thu, Dec 18, 1997	37.22	37.31	36.50	36.50
1407	NYSE	M	Wed, Dec 17, 1997	37.63	37.72	37.25	37.35
1406	NYSE	M	Tue, Dec 16, 1997	37.50	37.85	37.38	37.60
1405	NYSE	M	Mon, Dec 15, 1997	37.60	37.60	37.31	37.44
1404	NYSE	M	Fri, Dec 12, 1997	37.66	37.81	37.06	37.60
1403	NYSE	M	Thu, Dec 11, 1997	38.13	38.13	37.41	37.78
1402	NYSE	M	Wed, Dec 10, 1997	38.38	38.60	37.81	38.25
1401	NYSE	M	Tue, Dec 9, 1997	38.85	39.00	38.38	38.47
1400	NYSE	M	Mon, Dec 8, 1997	39.13	39.31	38.22	38.85
1399	NYSE	M	Fri, Dec 5, 1997	39.00	39.50	39.00	39.25
1398	NYSE	M	Thu, Dec 4, 1997	39.75	39.75	39.13	39.25
1397	NYSE	M	Wed, Dec 3, 1997	38.53	39.31	38.19	38.94
1396	NYSE	M	Tue, Dec 2, 1997	38.44	38.72	38.44	38.47
1395	NYSE	M	Mon, Dec 1, 1997	37.31	38.63	37.22	38.41
1394	NYSE	M	Fri, Nov 28, 1997	37.31	37.50	37.16	37.22
1393	NYSE	M	Wed, Nov 26, 1997	37.03	37.50	36.91	37.19
1392	NYSE	M	Tue, Nov 25, 1997	36.69	37.00	36.25	37.00
1391	NYSE	M	Mon, Nov 24, 1997	37.28	37.47	36.38	36.60
1390	NYSE	M	Fri, Nov 21, 1997	37.38	37.56	36.91	37.28
1389	NYSE	M	Thu, Nov 20, 1997	36.38	37.44	36.31	37.19
1388	NYSE	M	Wed, Nov 19, 1997	35.88	36.47	35.78	36.35
1387	NYSE	M	Tue, Nov 18, 1997	36.03	36.19	35.60	35.85
1386	NYSE	M	Mon, Nov 17, 1997	36.00	36.25	35.78	35.97
1385	NYSE	M	Fri, Nov 14, 1997	35.81	36.00	35.31	35.53
1384	NYSE	M	Thu, Nov 13, 1997	35.69	35.75	35.19	35.72
1383	NYSE	M	Wed, Nov 12, 1997	35.56	36.60	35.50	35.66
1382	NYSE	M	Tue, Nov 11, 1997	35.72	36.10	35.63	35.94
1381	NYSE	M	Mon, Nov 10, 1997	36.38	36.56	35.56	35.60
1380	NYSE	M	Fri, Nov 7, 1997	36.38	36.69	35.88	36.31
1379	NYSE	M	Thu, Nov 6, 1997	36.50	36.85	36.31	36.69
1378	NYSE	M	Wed, Nov 5, 1997	36.56	37.13	36.28	36.63
1377	NYSE	M	Tue, Nov 4, 1997	36.28	36.78	36.25	36.44
1376	NYSE	M	Mon, Nov 3, 1997	35.97	36.47	35.91	36.41
1375	NYSE	M	Fri, Oct 31, 1997	35.38	35.72	34.88	35.63
1374	NYSE	M	Thu, Oct 30, 1997	35.25	36.10	35.19	35.38
1373	NYSE	M	Wed, Oct 29, 1997	36.19	37.00	36.00	36.00
1372	NYSE	M	Tue, Oct 28, 1997	33.25	36.53	33.00	36.28
1371	NYSE	M	Mon, Oct 27, 1997	37.00	37.25	34.50	34.50
1370	NYSE	M	Fri, Oct 24, 1997	38.06	38.25	36.88	37.19
1369	NYSE	M	Thu, Oct 23, 1997	37.56	37.75	36.72	37.38
1368	NYSE	M	Wed, Oct 22, 1997	37.63	38.19	37.56	37.75
1367	NYSE	M	Tue, Oct 21, 1997	37.00	37.72	36.94	37.60
1366	NYSE	M	Mon, Oct 20, 1997	36.88	37.25	36.69	37.00
1365	NYSE	M	Fri, Oct 17, 1997	37.00	37.28	36.53	36.88
1364	NYSE	M	Thu, Oct 16, 1997	37.13	37.66	36.97	37.03
1363	NYSE	M	Wed, Oct 15, 1997	37.31	37.60	37.13	37.13
1362	NYSE	M	Tue, Oct 14, 1997	37.85	37.88	37.31	37.60
1361	NYSE	M	Mon, Oct 13, 1997	37.60	37.78	37.53	37.72
1360	NYSE	M	Fri, Oct 10, 1997	37.75	37.75	37.25	37.47
1359	NYSE	M	Thu, Oct 9, 1997	38.13	38.31	37.78	38.10
1358	NYSE	M	Wed, Oct 8, 1997	39.63	40.00	38.28	38.50
1357	NYSE	M	Tue, Oct 7, 1997	39.06	40.00	39.06	39.88
1356	NYSE	M	Mon, Oct 6, 1997	38.97	39.31	38.75	39.28
1355	NYSE	M	Fri, Oct 3, 1997	38.94	39.38	38.03	38.88
1354	NYSE	M	Thu, Oct 2, 1997	38.50	38.94	38.22	38.94
1353	NYSE	M	Wed, Oct 1, 1997	38.38	38.63	38.03	38.60
1352	NYSE	M	Tue, Sep 30, 1997	38.00	38.53	37.66	38.31
1351	NYSE	M	Mon, Sep 29, 1997	37.56	38.00	37.53	37.94
1350	NYSE	M	Fri, Sep 26, 1997	37.88	38.22	37.53	37.66
1349	NYSE	M	Thu, Sep 25, 1997	38.60	38.60	37.50	37.88
1348	NYSE	M	Wed, Sep 24, 1997	39.25	39.88	38.50	38.69
1347	NYSE	M	Tue, Sep 23, 1997	39.69	39.72	38.94	39.25
1346	NYSE	M	Mon, Sep 22, 1997	39.13	39.78	39.03	39.75
1345	NYSE	M	Fri, Sep 19, 1997	38.03	39.10	37.69	38.81
1344	NYSE	M	Thu, Sep 18, 1997	37.78	38.50	37.78	38.03
1343	NYSE	M	Wed, Sep 17, 1997	37.35	37.97	37.31	37.81
1342	NYSE	M	Tue, Sep 16, 1997	37.00	37.75	36.78	37.72
1341	NYSE	M	Mon, Sep 15, 1997	35.69	36.66	35.69	36.60
1340	NYSE	M	Fri, Sep 12, 1997	35.69	36.25	35.50	35.97
1339	NYSE	M	Thu, Sep 11, 1997	36.03	36.31	34.94	35.50
1338	NYSE	M	Wed, Sep 10, 1997	36.38	36.85	36.13	36.13
1337	NYSE	M	Tue, Sep 9, 1997	35.81	37.06	35.81	36.53
1336	NYSE	M	Mon, Sep 8, 1997	36.41	36.56	36.10	36.10
1335	NYSE	M	Fri, Sep 5, 1997	35.97	36.31	35.81	36.28
1334	NYSE	M	Thu, Sep 4, 1997	35.66	36.47	35.66	35.94
1333	NYSE	M	Wed, Sep 3, 1997	35.63	35.85	35.19	35.66
1332	NYSE	M	Tue, Sep 2, 1997	34.22	35.50	34.13	35.50
1331	NYSE	M	Fri, Aug 29, 1997	34.69	34.69	34.13	34.13
1330	NYSE	M	Thu, Aug 28, 1997	34.81	35.13	34.44	34.78
1329	NYSE	M	Wed, Aug 27, 1997	34.88	35.13	34.50	34.94
1328	NYSE	M	Tue, Aug 26, 1997	35.06	35.31	34.88	34.88
1327	NYSE	M	Mon, Aug 25, 1997	36.00	36.00	34.97	35.28
1326	NYSE	M	Fri, Aug 22, 1997	35.56	36.00	35.06	36.00
1325	NYSE	M	Thu, Aug 21, 1997	36.19	36.50	35.78	35.91
1324	NYSE	M	Wed, Aug 20, 1997	36.22	36.35	35.94	36.35
1323	NYSE	M	Tue, Aug 19, 1997	36.19	36.31	35.75	36.31
1322	NYSE	M	Mon, Aug 18, 1997	35.47	35.88	35.13	35.88
1321	NYSE	M	Fri, Aug 15, 1997	36.00	36.13	35.38	35.41
1320	NYSE	M	Thu, Aug 14, 1997	37.00	37.03	36.35	36.50
1319	NYSE	M	Wed, Aug 13, 1997	36.88	37.00	36.38	37.00
1318	NYSE	M	Tue, Aug 12, 1997	36.94	37.22	36.50	36.56
1317	NYSE	M	Mon, Aug 11, 1997	36.63	37.03	36.38	36.75
1316	NYSE	M	Fri, Aug 8, 1997	36.94	37.16	36.06	36.53
1315	NYSE	M	Thu, Aug 7, 1997	38.28	38.41	37.44	37.60
1314	NYSE	M	Wed, Aug 6, 1997	37.81	38.56	37.75	38.38
1313	NYSE	M	Tue, Aug 5, 1997	38.56	38.63	38.06	38.06
1312	NYSE	M	Mon, Aug 4, 1997	38.28	39.00	38.19	38.81
1311	NYSE	M	Fri, Aug 1, 1997	39.13	39.13	38.13	38.35
1310	NYSE	M	Thu, Jul 31, 1997	37.88	38.88	37.81	38.72
1309	NYSE	M	Wed, Jul 30, 1997	37.50	37.94	37.35	37.91
1308	NYSE	M	Tue, Jul 29, 1997	36.75	37.53	36.75	37.50
1307	NYSE	M	Mon, Jul 28, 1997	37.06	37.25	36.60	36.75
1306	NYSE	M	Fri, Jul 25, 1997	36.88	37.31	36.72	37.00
1305	NYSE	M	Thu, Jul 24, 1997	37.00	37.00	35.94	36.85
1304	NYSE	M	Wed, Jul 23, 1997	35.78	36.16	35.75	36.03
1303	NYSE	M	Tue, Jul 22, 1997	35.06	35.85	34.94	35.78
1302	NYSE	M	Mon, Jul 21, 1997	35.00	35.44	34.94	34.94
1301	NYSE	M	Fri, Jul 18, 1997	36.38	36.38	35.13	35.13
1300	NYSE	M	Thu, Jul 17, 1997	36.63	37.16	36.56	36.97
1299	NYSE	M	Wed, Jul 16, 1997	36.06	37.00	35.88	36.69
1298	NYSE	M	Tue, Jul 15, 1997	36.06	36.06	35.56	35.88
1297	NYSE	M	Mon, Jul 14, 1997	36.19	36.88	36.06	36.25
1296	NYSE	M	Fri, Jul 11, 1997	36.06	36.50	36.00	36.25
1295	NYSE	M	Thu, Jul 10, 1997	36.13	36.56	36.00	36.10
1294	NYSE	M	Wed, Jul 9, 1997	37.25	37.25	35.78	36.25
1293	NYSE	M	Tue, Jul 8, 1997	36.88	36.94	36.41	36.91
1292	NYSE	M	Mon, Jul 7, 1997	37.13	37.25	36.50	36.75
1291	NYSE	M	Thu, Jul 3, 1997	37.19	37.75	36.88	37.00
1290	NYSE	M	Wed, Jul 2, 1997	36.63	36.69	35.81	36.69
1289	NYSE	M	Tue, Jul 1, 1997	35.63	36.94	35.63	36.50
1288	NYSE	M	Mon, Jun 30, 1997	36.88	36.97	35.60	35.69
1287	NYSE	M	Fri, Jun 27, 1997	71.88	73.63	71.82	73.13
1286	NYSE	M	Thu, Jun 26, 1997	72.75	73.13	71.38	71.75
1285	NYSE	M	Wed, Jun 25, 1997	73.63	74.25	72.69	72.69
1284	NYSE	M	Tue, Jun 24, 1997	72.63	73.07	71.97	73.00
1283	NYSE	M	Mon, Jun 23, 1997	74.50	75.25	72.25	72.25
1282	NYSE	M	Fri, Jun 20, 1997	72.38	74.50	72.32	74.50
1281	NYSE	M	Thu, Jun 19, 1997	71.00	73.00	70.88	72.13
1280	NYSE	M	Wed, Jun 18, 1997	70.00	70.94	69.75	70.57
1279	NYSE	M	Tue, Jun 17, 1997	70.19	70.94	69.50	70.25
1278	NYSE	M	Mon, Jun 16, 1997	69.50	70.69	69.38	70.50
1277	NYSE	M	Fri, Jun 13, 1997	69.69	70.32	69.63	69.63
1276	NYSE	M	Thu, Jun 12, 1997	68.32	69.57	68.32	69.57
1275	NYSE	M	Wed, Jun 11, 1997	68.00	68.38	67.63	68.07
1274	NYSE	M	Tue, Jun 10, 1997	67.44	68.44	67.44	68.13
1273	NYSE	M	Mon, Jun 9, 1997	67.44	68.94	67.13	67.32
1272	NYSE	M	Fri, Jun 6, 1997	67.38	68.38	67.19	67.44
1271	NYSE	M	Thu, Jun 5, 1997	67.13	67.50	66.94	67.25
1270	NYSE	M	Wed, Jun 4, 1997	67.00	67.63	66.63	66.75
1269	NYSE	M	Tue, Jun 3, 1997	66.63	67.38	66.00	67.19
1268	NYSE	M	Mon, Jun 2, 1997	65.75	67.25	65.75	67.25
1267	NYSE	M	Fri, May 30, 1997	65.07	66.13	64.25	65.88
1266	NYSE	M	Thu, May 29, 1997	65.50	65.63	65.19	65.25
1265	NYSE	M	Wed, May 28, 1997	64.75	65.19	64.63	65.19
1264	NYSE	M	Tue, May 27, 1997	65.13	65.38	64.69	64.88
1263	NYSE	M	Fri, May 23, 1997	64.75	65.75	64.75	65.38
1262	NYSE	M	Thu, May 22, 1997	64.94	65.00	63.94	64.44
1261	NYSE	M	Wed, May 21, 1997	64.25	65.38	64.19	65.07
1260	NYSE	M	Tue, May 20, 1997	63.25	64.44	62.63	64.32
1259	NYSE	M	Mon, May 19, 1997	63.88	63.88	63.07	63.32
1258	NYSE	M	Fri, May 16, 1997	64.69	64.69	63.38	63.88
1257	NYSE	M	Thu, May 15, 1997	63.88	65.75	63.88	64.88
1256	NYSE	M	Wed, May 14, 1997	63.75	64.25	63.50	63.94
1255	NYSE	M	Tue, May 13, 1997	62.13	62.82	61.82	62.57
1254	NYSE	M	Mon, May 12, 1997	61.32	62.25	61.32	62.19
1253	NYSE	M	Fri, May 9, 1997	60.63	61.32	60.50	61.19
1252	NYSE	M	Thu, May 8, 1997	59.94	60.94	59.82	60.57
1251	NYSE	M	Wed, May 7, 1997	60.19	60.75	59.88	60.00
1250	NYSE	M	Tue, May 6, 1997	60.00	60.44	59.69	60.07
1249	NYSE	M	Mon, May 5, 1997	60.75	61.44	59.88	61.44
1248	NYSE	M	Fri, May 2, 1997	59.75	60.82	59.63	60.75
1247	NYSE	M	Thu, May 1, 1997	60.25	60.57	59.32	59.63
1246	NYSE	M	Wed, Apr 30, 1997	59.88	60.88	59.88	60.25
1245	NYSE	M	Tue, Apr 29, 1997	58.38	60.13	58.38	60.13
1244	NYSE	M	Mon, Apr 28, 1997	57.19	57.75	57.19	57.75
1243	NYSE	M	Fri, Apr 25, 1997	57.63	57.82	57.13	57.32
1242	NYSE	M	Thu, Apr 24, 1997	58.00	58.25	57.57	57.63
1241	NYSE	M	Wed, Apr 23, 1997	57.75	57.94	57.32	57.82
1240	NYSE	M	Tue, Apr 22, 1997	57.19	57.88	56.94	57.44
1239	NYSE	M	Mon, Apr 21, 1997	58.25	58.44	56.75	57.07
1238	NYSE	M	Fri, Apr 18, 1997	57.50	58.50	57.50	58.00
1237	NYSE	M	Thu, Apr 17, 1997	57.75	57.94	57.32	57.50
1236	NYSE	M	Wed, Apr 16, 1997	57.50	58.13	57.38	57.88
1235	NYSE	M	Tue, Apr 15, 1997	57.63	58.13	57.00	57.63
1234	NYSE	M	Mon, Apr 14, 1997	57.75	57.75	57.13	57.50
1233	NYSE	M	Fri, Apr 11, 1997	58.88	59.07	57.88	57.88
1232	NYSE	M	Thu, Apr 10, 1997	58.88	59.75	58.82	59.07
1231	NYSE	M	Wed, Apr 9, 1997	59.63	60.00	58.82	58.82
1230	NYSE	M	Tue, Apr 8, 1997	60.13	60.44	60.00	60.00
1229	NYSE	M	Mon, Apr 7, 1997	59.75	60.82	59.63	60.19
1228	NYSE	M	Fri, Apr 4, 1997	58.13	59.82	58.07	59.82
1227	NYSE	M	Thu, Apr 3, 1997	58.88	59.13	57.94	58.13
1226	NYSE	M	Wed, Apr 2, 1997	59.50	59.50	58.19	58.75
1225	NYSE	M	Tue, Apr 1, 1997	56.69	60.00	56.57	59.94
1224	NYSE	M	Mon, Mar 31, 1997	58.57	58.63	56.50	56.63
1223	NYSE	M	Thu, Mar 27, 1997	60.32	60.63	58.32	58.57
1222	NYSE	M	Wed, Mar 26, 1997	61.32	61.32	60.63	60.82
1221	NYSE	M	Tue, Mar 25, 1997	60.19	61.63	60.19	61.19
1220	NYSE	M	Mon, Mar 24, 1997	61.13	61.19	59.88	60.25
1219	NYSE	M	Fri, Mar 21, 1997	61.50	62.00	61.19	61.32
1218	NYSE	M	Thu, Mar 20, 1997	61.50	61.82	60.44	61.13
1217	NYSE	M	Wed, Mar 19, 1997	62.00	62.50	61.32	61.63
1216	NYSE	M	Tue, Mar 18, 1997	62.88	62.94	62.25	62.32
1215	NYSE	M	Mon, Mar 17, 1997	63.88	63.88	62.13	62.82
1214	NYSE	M	Fri, Mar 14, 1997	63.44	64.13	63.32	64.00
1213	NYSE	M	Thu, Mar 13, 1997	64.32	64.32	63.13	63.50
1212	NYSE	M	Wed, Mar 12, 1997	61.75	64.82	61.75	64.50
1211	NYSE	M	Tue, Mar 11, 1997	60.63	61.44	60.63	61.00
1210	NYSE	M	Mon, Mar 10, 1997	60.32	60.63	59.57	60.63
1209	NYSE	M	Fri, Mar 7, 1997	60.07	60.57	59.82	60.19
1208	NYSE	M	Thu, Mar 6, 1997	60.00	60.13	59.75	59.94
1207	NYSE	M	Wed, Mar 5, 1997	59.25	59.94	59.13	59.94
1206	NYSE	M	Tue, Mar 4, 1997	58.88	59.38	58.88	59.32
1205	NYSE	M	Mon, Mar 3, 1997	58.00	58.63	57.50	58.63
1204	NYSE	M	Fri, Feb 28, 1997	59.44	59.63	58.50	58.50
1203	NYSE	M	Thu, Feb 27, 1997	59.44	59.94	59.44	59.63
1202	NYSE	M	Wed, Feb 26, 1997	59.57	59.57	58.88	59.44
1201	NYSE	M	Tue, Feb 25, 1997	60.00	60.00	59.32	59.44
1200	NYSE	M	Mon, Feb 24, 1997	58.69	59.25	58.69	59.13
1199	NYSE	M	Fri, Feb 21, 1997	58.69	59.00	58.69	58.82
1198	NYSE	M	Thu, Feb 20, 1997	59.50	59.63	58.25	58.75
1197	NYSE	M	Wed, Feb 19, 1997	60.69	61.19	59.63	59.94
1196	NYSE	M	Tue, Feb 18, 1997	60.63	61.00	60.50	60.63
1195	NYSE	M	Fri, Feb 14, 1997	59.13	61.50	59.13	60.25
1194	NYSE	M	Thu, Feb 13, 1997	57.57	59.32	57.44	59.07
1193	NYSE	M	Wed, Feb 12, 1997	56.50	57.75	56.50	57.57
1192	NYSE	M	Tue, Feb 11, 1997	56.75	56.82	56.32	56.50
1191	NYSE	M	Mon, Feb 10, 1997	56.75	57.19	56.63	56.63
1190	NYSE	M	Fri, Feb 7, 1997	56.00	56.75	55.82	56.75
1189	NYSE	M	Thu, Feb 6, 1997	55.63	56.10	55.50	56.00
1188	NYSE	M	Wed, Feb 5, 1997	55.00	56.82	54.94	55.75
1187	NYSE	M	Tue, Feb 4, 1997	53.75	54.94	53.75	54.88
1186	NYSE	M	Mon, Feb 3, 1997	53.75	53.88	53.63	53.75
1185	NYSE	M	Fri, Jan 31, 1997	53.82	54.13	53.57	53.88
1184	NYSE	M	Thu, Jan 30, 1997	52.50	53.94	52.50	53.94
1183	NYSE	M	Wed, Jan 29, 1997	52.38	52.38	52.07	52.19
1182	NYSE	M	Tue, Jan 28, 1997	51.63	52.69	51.63	52.38
1181	NYSE	M	Mon, Jan 27, 1997	53.38	53.44	51.57	51.69
1180	NYSE	M	Fri, Jan 24, 1997	54.00	54.00	53.25	53.50
1179	NYSE	M	Thu, Jan 23, 1997	54.38	54.38	54.00	54.07
1178	NYSE	M	Wed, Jan 22, 1997	53.38	54.00	53.32	53.88
1177	NYSE	M	Tue, Jan 21, 1997	53.19	53.82	52.94	53.50
1176	NYSE	M	Mon, Jan 20, 1997	53.75	53.82	53.07	53.32
1175	NYSE	M	Fri, Jan 17, 1997	53.07	53.82	53.07	53.82
1174	NYSE	M	Thu, Jan 16, 1997	52.88	53.25	52.88	53.00
1173	NYSE	M	Wed, Jan 15, 1997	53.25	53.25	52.50	53.00
1172	NYSE	M	Tue, Jan 14, 1997	52.25	53.07	52.25	53.00
1171	NYSE	M	Mon, Jan 13, 1997	52.75	53.00	52.00	52.13
1170	NYSE	M	Fri, Jan 10, 1997	53.00	53.13	52.32	52.57
1169	NYSE	M	Thu, Jan 9, 1997	52.88	53.50	52.50	53.25
1168	NYSE	M	Wed, Jan 8, 1997	52.07	52.57	51.94	52.38
1167	NYSE	M	Tue, Jan 7, 1997	52.38	52.44	52.00	52.44
1166	NYSE	M	Mon, Jan 6, 1997	52.63	53.25	52.44	52.57
1165	NYSE	M	Fri, Jan 3, 1997	51.82	52.82	51.82	52.63
1164	NYSE	M	Thu, Jan 2, 1997	52.00	52.00	51.32	51.69
1163	NYSE	M	Tue, Dec 31, 1996	52.57	52.75	52.00	52.00
1162	NYSE	M	Mon, Dec 30, 1996	52.88	53.25	52.57	52.63
1161	NYSE	M	Fri, Dec 27, 1996	52.88	52.94	52.57	52.82
1160	NYSE	M	Thu, Dec 26, 1996	52.75	53.07	52.50	53.07
1159	NYSE	M	Tue, Dec 24, 1996	52.57	52.75	52.50	52.75
1158	NYSE	M	Mon, Dec 23, 1996	52.44	52.82	52.13	52.57
1157	NYSE	M	Fri, Dec 20, 1996	53.25	53.25	52.44	52.63
1156	NYSE	M	Thu, Dec 19, 1996	51.94	52.94	51.82	52.94
1155	NYSE	M	Wed, Dec 18, 1996	51.13	51.88	51.13	51.69
1154	NYSE	M	Tue, Dec 17, 1996	51.25	51.44	50.88	51.00
1153	NYSE	M	Mon, Dec 16, 1996	53.07	53.13	51.00	51.32
1152	NYSE	M	Fri, Dec 13, 1996	53.25	53.44	52.44	52.88
1151	NYSE	M	Thu, Dec 12, 1996	54.75	54.88	53.32	53.32
1150	NYSE	M	Wed, Dec 11, 1996	55.25	55.25	54.25	54.69
1149	NYSE	M	Tue, Dec 10, 1996	55.32	55.88	55.13	55.44
1148	NYSE	M	Mon, Dec 9, 1996	54.75	55.75	54.57	55.38
1147	NYSE	M	Fri, Dec 6, 1996	54.88	54.94	54.00	54.50
1146	NYSE	M	Thu, Dec 5, 1996	55.38	55.63	54.91	55.00
1145	NYSE	M	Wed, Dec 4, 1996	55.75	55.88	55.50	55.57
1144	NYSE	M	Tue, Dec 3, 1996	56.57	57.07	56.00	56.13
1143	NYSE	M	Mon, Dec 2, 1996	56.63	56.75	56.25	56.69
1142	NYSE	M	Fri, Nov 29, 1996	56.82	56.94	56.69	56.69
1141	NYSE	M	Wed, Nov 27, 1996	57.19	57.44	56.50	56.82
1140	NYSE	M	Tue, Nov 26, 1996	56.50	57.13	56.44	57.07
1139	NYSE	M	Mon, Nov 25, 1996	56.32	56.63	55.88	56.50
1138	NYSE	M	Fri, Nov 22, 1996	57.13	57.13	56.19	56.32
1137	NYSE	M	Thu, Nov 21, 1996	56.69	57.19	56.69	57.13
1136	NYSE	M	Wed, Nov 20, 1996	56.19	56.63	56.00	56.57
1135	NYSE	M	Tue, Nov 19, 1996	55.50	56.32	55.50	56.25
1134	NYSE	M	Mon, Nov 18, 1996	55.00	55.50	55.00	55.50
1133	NYSE	M	Fri, Nov 15, 1996	55.25	55.32	54.94	55.25
1132	NYSE	M	Thu, Nov 14, 1996	55.07	55.13	54.75	55.00
1131	NYSE	M	Wed, Nov 13, 1996	55.32	55.38	54.94	55.19
1130	NYSE	M	Tue, Nov 12, 1996	55.63	55.75	55.13	55.50
1129	NYSE	M	Mon, Nov 11, 1996	55.38	55.88	55.38	55.82
1128	NYSE	M	Fri, Nov 8, 1996	55.25	55.75	54.82	55.44
1127	NYSE	M	Thu, Nov 7, 1996	54.50	56.00	54.25	55.38
1126	NYSE	M	Wed, Nov 6, 1996	54.07	54.50	54.00	54.50
1125	NYSE	M	Tue, Nov 5, 1996	53.44	54.44	53.44	54.07
1124	NYSE	M	Mon, Nov 4, 1996	52.88	54.75	52.88	53.38
1123	NYSE	M	Fri, Nov 1, 1996	52.44	53.25	52.32	53.07
1122	NYSE	M	Thu, Oct 31, 1996	50.94	52.50	50.94	52.07
1121	NYSE	M	Wed, Oct 30, 1996	51.38	51.50	51.00	51.19
1120	NYSE	M	Tue, Oct 29, 1996	50.38	51.50	50.38	51.32
1119	NYSE	M	Mon, Oct 28, 1996	50.57	50.94	50.32	50.38
1118	NYSE	M	Fri, Oct 25, 1996	50.44	50.57	50.13	50.44
1117	NYSE	M	Thu, Oct 24, 1996	50.69	50.69	50.13	50.38
1116	NYSE	M	Wed, Oct 23, 1996	50.19	51.00	50.19	50.63
1115	NYSE	M	Tue, Oct 22, 1996	50.44	50.63	50.06	50.25
1114	NYSE	M	Mon, Oct 21, 1996	49.82	50.82	49.82	50.50
1113	NYSE	M	Fri, Oct 18, 1996	49.94	50.13	49.82	49.94
1112	NYSE	M	Thu, Oct 17, 1996	50.25	50.32	49.69	49.82
1111	NYSE	M	Wed, Oct 16, 1996	50.00	50.32	49.82	50.19
1110	NYSE	M	Tue, Oct 15, 1996	50.00	50.38	49.88	49.94
1109	NYSE	M	Mon, Oct 14, 1996	49.82	50.13	49.75	50.00
1108	NYSE	M	Fri, Oct 11, 1996	49.44	49.88	49.38	49.88
1107	NYSE	M	Thu, Oct 10, 1996	49.25	49.56	49.06	49.31
1106	NYSE	M	Wed, Oct 9, 1996	49.56	49.94	49.38	49.44
1105	NYSE	M	Tue, Oct 8, 1996	49.88	50.50	49.88	50.13
1104	NYSE	M	Mon, Oct 7, 1996	49.94	50.19	49.88	50.00
1103	NYSE	M	Fri, Oct 4, 1996	49.82	50.38	49.69	50.06
1102	NYSE	M	Thu, Oct 3, 1996	49.50	49.75	49.50	49.69
1101	NYSE	M	Wed, Oct 2, 1996	48.25	49.25	48.25	49.19
1100	NYSE	M	Tue, Oct 1, 1996	48.44	48.44	47.75	48.25
1099	NYSE	M	Mon, Sep 30, 1996	48.81	48.94	48.38	48.56
1098	NYSE	M	Fri, Sep 27, 1996	49.06	49.06	48.75	49.00
1097	NYSE	M	Thu, Sep 26, 1996	49.31	49.31	48.88	48.88
1096	NYSE	M	Wed, Sep 25, 1996	49.06	49.31	49.06	49.25
1095	NYSE	M	Tue, Sep 24, 1996	48.94	49.50	48.88	48.94
1094	NYSE	M	Mon, Sep 23, 1996	48.63	49.13	48.25	49.06
1093	NYSE	M	Fri, Sep 20, 1996	47.75	48.00	47.56	47.81
1092	NYSE	M	Thu, Sep 19, 1996	47.75	48.19	47.50	47.69
1091	NYSE	M	Wed, Sep 18, 1996	47.75	47.88	47.56	47.69
1090	NYSE	M	Tue, Sep 17, 1996	47.69	48.00	47.69	47.81
1089	NYSE	M	Mon, Sep 16, 1996	47.63	47.88	47.56	47.69
1088	NYSE	M	Fri, Sep 13, 1996	46.81	47.56	46.75	47.50
1087	NYSE	M	Thu, Sep 12, 1996	46.56	46.75	46.38	46.56
1086	NYSE	M	Wed, Sep 11, 1996	46.13	46.56	46.00	46.50
1085	NYSE	M	Tue, Sep 10, 1996	46.31	46.38	46.13	46.25
1084	NYSE	M	Mon, Sep 9, 1996	45.94	46.44	45.94	46.44
1083	NYSE	M	Fri, Sep 6, 1996	45.63	46.06	45.50	45.88
1082	NYSE	M	Thu, Sep 5, 1996	46.06	46.19	45.69	45.69
1081	NYSE	M	Wed, Sep 4, 1996	46.13	46.19	45.88	46.13
1080	NYSE	M	Tue, Sep 3, 1996	46.13	46.38	46.00	46.06
1079	NYSE	M	Fri, Aug 30, 1996	46.75	46.81	46.38	46.50
1078	NYSE	M	Thu, Aug 29, 1996	47.19	47.31	46.63	46.81
1077	NYSE	M	Wed, Aug 28, 1996	47.00	47.31	47.00	47.25
1076	NYSE	M	Tue, Aug 27, 1996	46.81	47.06	46.75	47.00
1075	NYSE	M	Mon, Aug 26, 1996	46.94	46.94	46.50	46.63
1074	NYSE	M	Fri, Aug 23, 1996	46.88	46.88	46.19	46.81
1073	NYSE	M	Thu, Aug 22, 1996	47.00	47.00	46.75	46.88
1072	NYSE	M	Wed, Aug 21, 1996	47.19	47.44	47.00	47.06
1071	NYSE	M	Tue, Aug 20, 1996	46.94	47.38	46.88	47.31
1070	NYSE	M	Mon, Aug 19, 1996	46.69	46.94	46.69	46.94
1069	NYSE	M	Fri, Aug 16, 1996	46.31	46.75	46.19	46.69
1068	NYSE	M	Thu, Aug 15, 1996	46.06	46.31	46.06	46.19
1067	NYSE	M	Wed, Aug 14, 1996	46.00	46.25	46.00	46.13
1066	NYSE	M	Tue, Aug 13, 1996	46.06	46.31	45.94	45.94
1065	NYSE	M	Mon, Aug 12, 1996	45.94	46.25	45.88	46.19
1064	NYSE	M	Fri, Aug 9, 1996	45.94	46.19	45.94	46.06
1063	NYSE	M	Thu, Aug 8, 1996	45.75	46.38	45.75	46.19
1062	NYSE	M	Wed, Aug 7, 1996	46.06	46.44	45.88	46.00
1061	NYSE	M	Tue, Aug 6, 1996	46.06	46.44	46.00	46.06
1060	NYSE	M	Mon, Aug 5, 1996	46.00	46.75	46.00	46.19
1059	NYSE	M	Fri, Aug 2, 1996	45.44	46.25	45.25	46.13
1058	NYSE	M	Thu, Aug 1, 1996	45.44	45.44	45.06	45.19
1057	NYSE	M	Wed, Jul 31, 1996	44.75	45.69	44.69	45.31
1056	NYSE	M	Tue, Jul 30, 1996	44.75	44.75	44.38	44.75
1055	NYSE	M	Mon, Jul 29, 1996	44.69	44.88	44.56	44.63
1054	NYSE	M	Fri, Jul 26, 1996	45.06	45.19	44.56	44.75
1053	NYSE	M	Thu, Jul 25, 1996	44.56	45.19	44.56	44.94
1052	NYSE	M	Wed, Jul 24, 1996	44.63	45.13	44.38	44.63
1051	NYSE	M	Tue, Jul 23, 1996	45.13	45.63	44.81	44.88
1050	NYSE	M	Mon, Jul 22, 1996	45.25	45.50	45.00	45.31
1049	NYSE	M	Fri, Jul 19, 1996	45.63	45.63	45.13	45.38
1048	NYSE	M	Thu, Jul 18, 1996	45.25	45.69	44.94	45.63
1047	NYSE	M	Wed, Jul 17, 1996	45.06	45.69	45.00	45.31
1046	NYSE	M	Tue, Jul 16, 1996	45.38	45.75	44.00	45.13
1045	NYSE	M	Mon, Jul 15, 1996	46.06	46.06	45.38	45.50
1044	NYSE	M	Fri, Jul 12, 1996	46.00	46.25	45.88	46.06
1043	NYSE	M	Thu, Jul 11, 1996	46.88	46.88	45.88	46.06
1042	NYSE	M	Wed, Jul 10, 1996	46.13	47.00	45.13	47.00
1041	NYSE	M	Tue, Jul 9, 1996	46.50	46.75	46.25	46.25
1040	NYSE	M	Mon, Jul 8, 1996	47.38	47.63	46.75	46.81
1039	NYSE	M	Fri, Jul 5, 1996	47.75	47.75	47.31	47.50
1038	NYSE	M	Wed, Jul 3, 1996	48.19	48.19	48.06	48.13
1037	NYSE	M	Tue, Jul 2, 1996	48.06	48.50	48.06	48.25
1036	NYSE	M	Mon, Jul 1, 1996	48.38	48.50	48.19	48.25
1035	NYSE	M	Fri, Jun 28, 1996	48.00	48.50	47.94	48.25
1034	NYSE	M	Thu, Jun 27, 1996	47.25	47.88	47.25	47.88
1033	NYSE	M	Wed, Jun 26, 1996	48.31	48.38	47.25	47.25
1032	NYSE	M	Tue, Jun 25, 1996	48.06	48.75	48.00	48.44
1031	NYSE	M	Mon, Jun 24, 1996	47.56	48.00	47.56	47.94
1030	NYSE	M	Fri, Jun 21, 1996	47.13	47.75	47.00	47.69
1029	NYSE	M	Thu, Jun 20, 1996	47.63	47.75	46.94	47.06
1028	NYSE	M	Wed, Jun 19, 1996	47.63	47.88	47.38	47.69
1027	NYSE	M	Tue, Jun 18, 1996	47.63	48.00	47.63	47.75
1026	NYSE	M	Mon, Jun 17, 1996	47.81	48.06	47.69	47.75
1025	NYSE	M	Fri, Jun 14, 1996	47.75	47.88	47.63	47.75
1024	NYSE	M	Thu, Jun 13, 1996	47.75	48.00	47.69	47.75
1023	NYSE	M	Wed, Jun 12, 1996	47.63	48.00	47.63	47.81
1022	NYSE	M	Tue, Jun 11, 1996	47.63	48.00	47.31	47.63
1021	NYSE	M	Mon, Jun 10, 1996	47.50	47.75	47.13	47.31
1020	NYSE	M	Fri, Jun 7, 1996	47.50	47.69	46.94	47.56
1019	NYSE	M	Thu, Jun 6, 1996	48.06	48.38	47.88	47.94
1018	NYSE	M	Wed, Jun 5, 1996	47.69	47.94	47.50	47.94
1017	NYSE	M	Tue, Jun 4, 1996	47.50	47.94	47.44	47.69
1016	NYSE	M	Mon, Jun 3, 1996	46.88	47.50	46.56	47.38
1015	NYSE	M	Fri, May 31, 1996	47.38	47.38	46.56	46.81
1014	NYSE	M	Thu, May 30, 1996	47.38	47.50	46.81	47.25
1013	NYSE	M	Wed, May 29, 1996	48.19	48.44	47.31	47.31
1012	NYSE	M	Tue, May 28, 1996	48.69	48.75	47.50	48.31
1011	NYSE	M	Fri, May 24, 1996	48.00	48.81	48.00	48.81
1010	NYSE	M	Thu, May 23, 1996	48.25	48.75	47.75	48.13
1009	NYSE	M	Wed, May 22, 1996	47.50	48.31	47.44	48.31
1008	NYSE	M	Tue, May 21, 1996	46.88	48.19	46.88	47.56
1007	NYSE	M	Mon, May 20, 1996	46.63	46.94	46.63	46.94
1006	NYSE	M	Fri, May 17, 1996	46.50	46.75	46.44	46.63
1005	NYSE	M	Thu, May 16, 1996	46.38	46.75	46.13	46.44
1004	NYSE	M	Wed, May 15, 1996	46.75	46.88	46.25	46.38
1003	NYSE	M	Tue, May 14, 1996	46.63	47.00	46.44	46.81
1002	NYSE	M	Mon, May 13, 1996	46.50	46.81	46.25	46.56
1001	NYSE	M	Fri, May 10, 1996	46.38	46.56	46.13	46.50
1000	NYSE	M	Thu, May 9, 1996	46.25	46.31	46.00	46.13
999	NYSE	M	Wed, May 8, 1996	46.06	46.44	46.00	46.31
998	NYSE	M	Tue, May 7, 1996	46.06	46.50	45.94	46.25
997	NYSE	M	Mon, May 6, 1996	46.63	46.69	46.00	46.25
996	NYSE	M	Fri, May 3, 1996	46.88	47.00	46.50	46.69
995	NYSE	M	Thu, May 2, 1996	46.88	47.00	46.75	46.94
994	NYSE	M	Wed, May 1, 1996	46.88	47.19	46.88	47.19
993	NYSE	M	Tue, Apr 30, 1996	47.00	47.06	46.75	47.00
992	NYSE	M	Mon, Apr 29, 1996	46.31	47.06	46.31	47.06
991	NYSE	M	Fri, Apr 26, 1996	46.13	46.63	46.13	46.44
990	NYSE	M	Thu, Apr 25, 1996	46.13	46.25	45.94	46.00
989	NYSE	M	Wed, Apr 24, 1996	46.00	46.38	45.75	46.13
988	NYSE	M	Tue, Apr 23, 1996	45.63	46.00	45.63	45.94
987	NYSE	M	Mon, Apr 22, 1996	46.13	46.13	45.56	45.69
986	NYSE	M	Fri, Apr 19, 1996	45.75	46.00	45.75	45.75
985	NYSE	M	Thu, Apr 18, 1996	45.63	45.81	45.63	45.69
984	NYSE	M	Wed, Apr 17, 1996	45.94	46.13	45.63	45.69
983	NYSE	M	Tue, Apr 16, 1996	45.81	46.13	45.81	46.00
982	NYSE	M	Mon, Apr 15, 1996	45.81	46.03	45.63	45.94
981	NYSE	M	Fri, Apr 12, 1996	45.00	45.81	45.00	45.81
980	NYSE	M	Thu, Apr 11, 1996	44.63	44.81	44.50	44.69
979	NYSE	M	Wed, Apr 10, 1996	44.56	44.81	44.56	44.69
978	NYSE	M	Tue, Apr 9, 1996	45.00	45.00	44.50	44.56
977	NYSE	M	Mon, Apr 8, 1996	45.88	45.88	44.69	45.19
976	NYSE	M	Thu, Apr 4, 1996	46.38	46.50	46.13	46.25
975	NYSE	M	Wed, Apr 3, 1996	46.44	46.56	46.31	46.44
974	NYSE	M	Tue, Apr 2, 1996	46.81	46.81	46.31	46.50
973	NYSE	M	Mon, Apr 1, 1996	46.88	47.00	46.56	46.81
972	NYSE	M	Fri, Mar 29, 1996	46.94	46.94	46.31	46.44
971	NYSE	M	Thu, Mar 28, 1996	47.38	47.44	46.44	46.81
970	NYSE	M	Wed, Mar 27, 1996	47.63	47.69	47.31	47.44
969	NYSE	M	Tue, Mar 26, 1996	47.13	47.94	47.13	47.56
968	NYSE	M	Mon, Mar 25, 1996	47.06	47.75	47.06	47.31
967	NYSE	M	Fri, Mar 22, 1996	47.38	47.38	46.75	46.81
966	NYSE	M	Thu, Mar 21, 1996	47.69	47.88	46.88	47.13
965	NYSE	M	Wed, Mar 20, 1996	47.81	47.81	47.25	47.81
964	NYSE	M	Tue, Mar 19, 1996	47.56	47.88	47.56	47.69
963	NYSE	M	Mon, Mar 18, 1996	46.81	47.63	46.81	47.50
962	NYSE	M	Fri, Mar 15, 1996	46.25	46.63	46.13	46.63
961	NYSE	M	Thu, Mar 14, 1996	47.13	47.56	46.75	46.81
960	NYSE	M	Wed, Mar 13, 1996	47.50	47.50	46.75	46.88
959	NYSE	M	Tue, Mar 12, 1996	47.50	47.63	46.56	47.31
958	NYSE	M	Mon, Mar 11, 1996	47.00	47.75	46.63	47.75
957	NYSE	M	Fri, Mar 8, 1996	49.44	49.44	47.31	47.38
956	NYSE	M	Thu, Mar 7, 1996	49.75	49.88	49.44	49.56
955	NYSE	M	Wed, Mar 6, 1996	49.94	50.13	49.63	49.82
954	NYSE	M	Tue, Mar 5, 1996	50.00	50.00	49.31	49.94
953	NYSE	M	Mon, Mar 4, 1996	49.38	50.50	49.38	50.50
952	NYSE	M	Fri, Mar 1, 1996	48.56	49.25	48.00	49.25
951	NYSE	M	Thu, Feb 29, 1996	48.63	49.25	48.56	48.56
950	NYSE	M	Wed, Feb 28, 1996	48.56	49.82	48.56	49.06
949	NYSE	M	Tue, Feb 27, 1996	48.31	48.69	48.13	48.56
948	NYSE	M	Mon, Feb 26, 1996	49.00	49.13	48.13	48.19
947	NYSE	M	Fri, Feb 23, 1996	50.00	50.00	48.38	49.13
946	NYSE	M	Thu, Feb 22, 1996	48.69	50.82	48.25	50.13
945	NYSE	M	Wed, Feb 21, 1996	47.00	48.75	47.00	48.69
944	NYSE	M	Tue, Feb 20, 1996	46.88	47.31	46.25	47.00
943	NYSE	M	Fri, Feb 16, 1996	47.81	47.88	47.31	47.38
942	NYSE	M	Thu, Feb 15, 1996	47.63	47.94	47.56	47.88
941	NYSE	M	Wed, Feb 14, 1996	47.50	48.00	47.44	47.50
940	NYSE	M	Tue, Feb 13, 1996	47.44	47.81	47.31	47.69
939	NYSE	M	Mon, Feb 12, 1996	47.38	47.63	47.31	47.63
938	NYSE	M	Fri, Feb 9, 1996	47.63	47.88	46.81	46.94
937	NYSE	M	Thu, Feb 8, 1996	46.69	48.25	46.50	47.75
936	NYSE	M	Wed, Feb 7, 1996	45.63	46.38	45.63	46.38
935	NYSE	M	Tue, Feb 6, 1996	45.31	45.81	45.25	45.75
934	NYSE	M	Mon, Feb 5, 1996	45.13	45.63	44.94	45.44
933	NYSE	M	Fri, Feb 2, 1996	45.19	45.44	45.06	45.19
932	NYSE	M	Thu, Feb 1, 1996	45.56	45.56	45.00	45.06
931	NYSE	M	Wed, Jan 31, 1996	45.50	45.50	45.00	45.50
930	NYSE	M	Tue, Jan 30, 1996	45.56	45.75	45.38	45.50
929	NYSE	M	Mon, Jan 29, 1996	45.25	45.81	45.13	45.56
928	NYSE	M	Fri, Jan 26, 1996	44.75	45.38	44.38	45.38
927	NYSE	M	Thu, Jan 25, 1996	44.00	45.06	44.00	45.06
926	NYSE	M	Wed, Jan 24, 1996	42.88	44.06	42.88	44.00
925	NYSE	M	Tue, Jan 23, 1996	42.94	43.13	42.88	43.00
924	NYSE	M	Mon, Jan 22, 1996	43.38	43.50	43.13	43.25
923	NYSE	M	Fri, Jan 19, 1996	43.38	43.50	43.31	43.44
922	NYSE	M	Thu, Jan 18, 1996	43.63	43.75	43.31	43.38
921	NYSE	M	Wed, Jan 17, 1996	43.38	43.69	43.25	43.69
920	NYSE	M	Tue, Jan 16, 1996	43.13	43.56	43.00	43.50
919	NYSE	M	Mon, Jan 15, 1996	42.94	43.38	42.56	43.25
918	NYSE	M	Fri, Jan 12, 1996	42.44	43.00	42.44	43.00
917	NYSE	M	Thu, Jan 11, 1996	42.25	42.63	42.13	42.50
916	NYSE	M	Wed, Jan 10, 1996	43.25	43.25	42.13	42.13
915	NYSE	M	Tue, Jan 9, 1996	44.00	44.06	43.25	43.63
914	NYSE	M	Mon, Jan 8, 1996	44.19	44.50	44.06	44.50
913	NYSE	M	Fri, Jan 5, 1996	44.19	44.44	43.88	44.19
912	NYSE	M	Thu, Jan 4, 1996	44.63	44.81	44.25	44.38
911	NYSE	M	Wed, Jan 3, 1996	44.13	44.63	44.13	44.56
910	NYSE	M	Tue, Jan 2, 1996	44.19	44.25	44.00	44.13
909	NYSE	M	Fri, Dec 29, 1995	44.44	44.44	44.13	44.38
908	NYSE	M	Thu, Dec 28, 1995	44.25	44.38	44.19	44.38
907	NYSE	M	Wed, Dec 27, 1995	44.56	44.63	44.25	44.38
906	NYSE	M	Tue, Dec 26, 1995	44.63	44.69	44.50	44.56
905	NYSE	M	Fri, Dec 22, 1995	44.69	44.75	44.44	44.56
904	NYSE	M	Thu, Dec 21, 1995	44.38	44.69	44.31	44.63
903	NYSE	M	Wed, Dec 20, 1995	44.50	44.75	44.38	44.38
902	NYSE	M	Tue, Dec 19, 1995	44.19	44.75	44.19	44.44
901	NYSE	M	Mon, Dec 18, 1995	44.13	44.75	44.13	44.31
900	NYSE	M	Fri, Dec 15, 1995	44.63	44.81	44.38	44.69
899	NYSE	M	Thu, Dec 14, 1995	44.75	44.88	44.63	44.75
898	NYSE	M	Wed, Dec 13, 1995	44.50	45.00	44.50	44.81
897	NYSE	M	Tue, Dec 12, 1995	44.44	45.00	44.44	44.69
896	NYSE	M	Mon, Dec 11, 1995	44.38	45.06	44.38	44.50
895	NYSE	M	Fri, Dec 8, 1995	44.56	44.88	44.31	44.31
894	NYSE	M	Thu, Dec 7, 1995	44.38	44.88	44.31	44.69
893	NYSE	M	Wed, Dec 6, 1995	43.69	44.56	43.69	44.50
892	NYSE	M	Tue, Dec 5, 1995	43.56	44.19	43.56	43.81
891	NYSE	M	Mon, Dec 4, 1995	43.25	43.94	43.25	43.69
890	NYSE	M	Fri, Dec 1, 1995	43.31	43.81	43.31	43.38
889	NYSE	M	Thu, Nov 30, 1995	43.38	43.88	43.38	43.38
888	NYSE	M	Wed, Nov 29, 1995	43.13	43.44	43.00	43.38
887	NYSE	M	Tue, Nov 28, 1995	42.38	43.13	42.38	43.13
886	NYSE	M	Mon, Nov 27, 1995	42.44	42.56	42.38	42.44
885	NYSE	M	Fri, Nov 24, 1995	42.50	42.50	42.38	42.38
884	NYSE	M	Wed, Nov 22, 1995	42.19	42.56	42.06	42.31
883	NYSE	M	Tue, Nov 21, 1995	41.94	42.56	41.94	42.31
882	NYSE	M	Mon, Nov 20, 1995	42.19	42.38	41.94	42.06
881	NYSE	M	Fri, Nov 17, 1995	41.88	42.25	41.75	42.19
880	NYSE	M	Thu, Nov 16, 1995	41.94	42.00	41.69	41.75
879	NYSE	M	Wed, Nov 15, 1995	41.94	42.19	41.81	42.06
878	NYSE	M	Tue, Nov 14, 1995	42.25	42.56	42.00	42.06
877	NYSE	M	Mon, Nov 13, 1995	42.00	42.69	41.94	42.38
876	NYSE	M	Fri, Nov 10, 1995	41.69	42.25	41.56	42.00
875	NYSE	M	Thu, Nov 9, 1995	42.06	42.06	41.38	41.81
874	NYSE	M	Wed, Nov 8, 1995	41.75	42.13	41.69	42.13
873	NYSE	M	Tue, Nov 7, 1995	42.00	42.13	41.75	41.75
872	NYSE	M	Mon, Nov 6, 1995	41.88	42.13	41.81	42.06
871	NYSE	M	Fri, Nov 3, 1995	41.81	41.94	41.69	41.94
870	NYSE	M	Thu, Nov 2, 1995	41.63	41.94	41.63	41.88
869	NYSE	M	Wed, Nov 1, 1995	40.94	41.69	40.94	41.63
868	NYSE	M	Tue, Oct 31, 1995	40.44	41.19	40.44	40.94
867	NYSE	M	Mon, Oct 30, 1995	40.75	40.81	40.38	40.50
866	NYSE	M	Fri, Oct 27, 1995	40.88	40.88	40.25	40.63
865	NYSE	M	Thu, Oct 26, 1995	41.81	41.94	40.88	40.88
864	NYSE	M	Wed, Oct 25, 1995	41.13	41.88	41.06	41.69
863	NYSE	M	Tue, Oct 24, 1995	41.63	41.75	40.75	41.13
862	NYSE	M	Mon, Oct 23, 1995	42.50	42.63	41.44	41.44
861	NYSE	M	Fri, Oct 20, 1995	42.81	43.13	42.81	42.88
860	NYSE	M	Thu, Oct 19, 1995	41.88	42.88	41.69	42.88
859	NYSE	M	Wed, Oct 18, 1995	43.00	43.06	41.75	41.88
858	NYSE	M	Tue, Oct 17, 1995	43.56	43.56	42.25	42.56
857	NYSE	M	Mon, Oct 16, 1995	43.50	44.00	43.38	43.56
856	NYSE	M	Fri, Oct 13, 1995	43.38	43.63	42.81	43.44
855	NYSE	M	Thu, Oct 12, 1995	43.00	43.00	42.81	42.94
854	NYSE	M	Wed, Oct 11, 1995	42.63	43.06	42.63	42.88
853	NYSE	M	Tue, Oct 10, 1995	42.50	42.75	42.44	42.75
852	NYSE	M	Mon, Oct 9, 1995	42.75	42.75	42.38	42.56
851	NYSE	M	Fri, Oct 6, 1995	42.69	42.88	42.44	42.81
850	NYSE	M	Thu, Oct 5, 1995	43.38	43.56	43.00	43.25
849	NYSE	M	Wed, Oct 4, 1995	43.50	43.50	43.00	43.25
848	NYSE	M	Tue, Oct 3, 1995	43.63	43.75	43.13	43.50
847	NYSE	M	Mon, Oct 2, 1995	43.94	44.38	43.63	43.69
846	NYSE	M	Fri, Sep 29, 1995	44.25	44.50	43.94	43.94
845	NYSE	M	Thu, Sep 28, 1995	44.06	44.38	44.00	44.25
844	NYSE	M	Wed, Sep 27, 1995	44.00	44.56	44.00	44.06
843	NYSE	M	Tue, Sep 26, 1995	44.19	44.69	44.19	44.38
842	NYSE	M	Mon, Sep 25, 1995	43.94	44.38	43.88	44.19
841	NYSE	M	Fri, Sep 22, 1995	43.56	44.38	43.56	44.00
840	NYSE	M	Thu, Sep 21, 1995	43.44	43.75	42.81	43.63
839	NYSE	M	Wed, Sep 20, 1995	42.75	43.56	42.56	43.38
838	NYSE	M	Tue, Sep 19, 1995	41.88	42.88	41.81	42.88
837	NYSE	M	Mon, Sep 18, 1995	42.00	43.00	42.00	42.13
836	NYSE	M	Fri, Sep 15, 1995	42.00	42.63	41.56	42.06
835	NYSE	M	Thu, Sep 14, 1995	41.13	41.88	40.75	41.88
834	NYSE	M	Wed, Sep 13, 1995	41.31	41.63	41.06	41.06
833	NYSE	M	Tue, Sep 12, 1995	41.13	41.50	40.88	41.44
832	NYSE	M	Mon, Sep 11, 1995	40.81	41.25	40.81	41.00
831	NYSE	M	Fri, Sep 8, 1995	40.88	41.00	40.44	41.00
830	NYSE	M	Thu, Sep 7, 1995	41.19	41.19	40.75	40.75
829	NYSE	M	Wed, Sep 6, 1995	41.31	41.38	41.13	41.25
828	NYSE	M	Tue, Sep 5, 1995	41.38	41.50	41.06	41.38
827	NYSE	M	Fri, Sep 1, 1995	41.13	41.44	41.06	41.38
826	NYSE	M	Thu, Aug 31, 1995	41.50	41.63	41.19	41.19
825	NYSE	M	Wed, Aug 30, 1995	41.13	41.50	41.06	41.38
824	NYSE	M	Tue, Aug 29, 1995	40.81	41.44	40.81	40.88
823	NYSE	M	Mon, Aug 28, 1995	40.63	41.13	40.63	40.94
822	NYSE	M	Fri, Aug 25, 1995	39.88	40.56	39.88	40.50
821	NYSE	M	Thu, Aug 24, 1995	39.94	40.00	39.75	39.75
820	NYSE	M	Wed, Aug 23, 1995	39.69	40.06	39.56	40.00
819	NYSE	M	Tue, Aug 22, 1995	39.56	39.88	39.31	39.75
818	NYSE	M	Mon, Aug 21, 1995	39.44	39.63	39.31	39.44
817	NYSE	M	Fri, Aug 18, 1995	39.00	39.56	39.00	39.31
816	NYSE	M	Thu, Aug 17, 1995	39.13	39.38	38.88	38.88
815	NYSE	M	Wed, Aug 16, 1995	39.25	39.44	39.00	39.19
814	NYSE	M	Tue, Aug 15, 1995	39.38	39.50	39.13	39.38
813	NYSE	M	Mon, Aug 14, 1995	39.13	39.38	38.94	39.38
812	NYSE	M	Fri, Aug 11, 1995	39.13	39.31	38.94	38.94
811	NYSE	M	Thu, Aug 10, 1995	39.50	39.56	39.00	39.19
810	NYSE	M	Wed, Aug 9, 1995	39.19	39.63	39.13	39.50
809	NYSE	M	Tue, Aug 8, 1995	39.44	39.63	39.19	39.25
808	NYSE	M	Mon, Aug 7, 1995	40.00	40.00	39.25	39.31
807	NYSE	M	Fri, Aug 4, 1995	39.44	39.88	39.31	39.88
806	NYSE	M	Thu, Aug 3, 1995	39.31	39.44	39.25	39.44
805	NYSE	M	Wed, Aug 2, 1995	39.25	39.56	39.19	39.44
804	NYSE	M	Tue, Aug 1, 1995	39.38	39.38	38.88	39.13
803	NYSE	M	Mon, Jul 31, 1995	39.63	39.69	39.00	39.50
802	NYSE	M	Fri, Jul 28, 1995	40.00	40.06	39.63	39.81
801	NYSE	M	Thu, Jul 27, 1995	39.63	40.13	39.63	40.06
800	NYSE	M	Wed, Jul 26, 1995	39.06	39.88	39.06	39.63
799	NYSE	M	Tue, Jul 25, 1995	38.69	39.25	38.63	39.13
798	NYSE	M	Mon, Jul 24, 1995	38.63	38.75	38.56	38.63
797	NYSE	M	Fri, Jul 21, 1995	38.50	38.63	38.31	38.63
796	NYSE	M	Thu, Jul 20, 1995	38.88	38.88	38.31	38.50
795	NYSE	M	Wed, Jul 19, 1995	39.31	39.31	38.75	38.88
794	NYSE	M	Tue, Jul 18, 1995	39.25	39.25	38.94	39.25
793	NYSE	M	Mon, Jul 17, 1995	39.75	39.75	39.19	39.31
792	NYSE	M	Fri, Jul 14, 1995	40.50	40.56	39.63	39.75
791	NYSE	M	Thu, Jul 13, 1995	40.63	40.63	40.19	40.38
790	NYSE	M	Wed, Jul 12, 1995	40.69	40.69	40.25	40.50
789	NYSE	M	Tue, Jul 11, 1995	40.56	41.38	40.56	40.63
788	NYSE	M	Mon, Jul 10, 1995	40.31	40.75	40.31	40.69
787	NYSE	M	Fri, Jul 7, 1995	39.94	40.63	39.94	40.44
786	NYSE	M	Thu, Jul 6, 1995	40.75	40.94	40.38	40.44
785	NYSE	M	Wed, Jul 5, 1995	41.00	41.25	40.81	41.06
784	NYSE	M	Mon, Jul 3, 1995	40.38	40.63	40.38	40.63
783	NYSE	M	Fri, Jun 30, 1995	40.31	40.63	40.25	40.56
782	NYSE	M	Thu, Jun 29, 1995	40.69	40.69	40.25	40.38
781	NYSE	M	Wed, Jun 28, 1995	40.44	40.94	40.44	40.69
780	NYSE	M	Tue, Jun 27, 1995	40.75	40.88	40.38	40.38
779	NYSE	M	Mon, Jun 26, 1995	40.56	40.94	40.50	40.63
778	NYSE	M	Fri, Jun 23, 1995	40.81	41.00	40.56	40.63
777	NYSE	M	Thu, Jun 22, 1995	40.56	40.94	40.44	40.69
776	NYSE	M	Wed, Jun 21, 1995	40.69	40.69	40.25	40.44
775	NYSE	M	Tue, Jun 20, 1995	40.38	40.75	40.31	40.63
774	NYSE	M	Mon, Jun 19, 1995	40.38	40.50	40.25	40.44
773	NYSE	M	Fri, Jun 16, 1995	40.25	40.50	40.19	40.25
772	NYSE	M	Thu, Jun 15, 1995	40.25	40.25	40.13	40.19
771	NYSE	M	Wed, Jun 14, 1995	40.13	40.31	40.13	40.25
770	NYSE	M	Tue, Jun 13, 1995	40.00	40.38	40.00	40.25
769	NYSE	M	Mon, Jun 12, 1995	39.63	40.00	39.63	40.00
768	NYSE	M	Fri, Jun 9, 1995	39.50	39.81	39.50	39.63
767	NYSE	M	Thu, Jun 8, 1995	39.25	39.75	39.25	39.56
766	NYSE	M	Wed, Jun 7, 1995	39.31	39.56	39.25	39.44
765	NYSE	M	Tue, Jun 6, 1995	39.50	39.50	39.25	39.25
764	NYSE	M	Mon, Jun 5, 1995	39.50	39.56	39.38	39.44
763	NYSE	M	Fri, Jun 2, 1995	39.31	39.88	39.13	39.63
762	NYSE	M	Thu, Jun 1, 1995	39.88	39.94	39.31	39.38
761	NYSE	M	Wed, May 31, 1995	39.38	39.81	39.38	39.81
760	NYSE	M	Tue, May 30, 1995	39.56	39.56	39.25	39.50
759	NYSE	M	Fri, May 26, 1995	39.38	39.56	39.25	39.56
758	NYSE	M	Thu, May 25, 1995	39.38	39.56	39.31	39.38
757	NYSE	M	Wed, May 24, 1995	39.69	39.88	39.19	39.38
756	NYSE	M	Tue, May 23, 1995	39.06	39.56	39.06	39.56
755	NYSE	M	Mon, May 22, 1995	38.50	39.13	38.44	39.13
754	NYSE	M	Fri, May 19, 1995	38.63	38.81	38.44	38.50
753	NYSE	M	Thu, May 18, 1995	39.50	39.50	38.69	38.88
752	NYSE	M	Wed, May 17, 1995	39.56	39.75	39.50	39.56
751	NYSE	M	Tue, May 16, 1995	39.06	39.81	39.06	39.69
750	NYSE	M	Mon, May 15, 1995	39.13	39.50	39.06	39.19
749	NYSE	M	Fri, May 12, 1995	38.75	39.13	38.75	39.13
748	NYSE	M	Thu, May 11, 1995	38.88	38.88	38.69	38.75
747	NYSE	M	Wed, May 10, 1995	38.13	38.75	38.06	38.75
746	NYSE	M	Tue, May 9, 1995	39.13	39.19	38.38	38.50
745	NYSE	M	Mon, May 8, 1995	38.81	39.13	38.81	39.00
744	NYSE	M	Fri, May 5, 1995	39.13	39.19	38.88	39.00
743	NYSE	M	Thu, May 4, 1995	38.94	39.25	38.75	38.75
742	NYSE	M	Wed, May 3, 1995	38.69	38.94	38.63	38.94
741	NYSE	M	Tue, May 2, 1995	38.69	38.88	38.63	38.75
740	NYSE	M	Mon, May 1, 1995	39.19	39.19	38.75	38.94
739	NYSE	M	Fri, Apr 28, 1995	39.69	39.81	39.13	39.19
738	NYSE	M	Thu, Apr 27, 1995	39.19	39.56	39.19	39.50
737	NYSE	M	Wed, Apr 26, 1995	39.50	39.63	38.94	39.19
736	NYSE	M	Tue, Apr 25, 1995	39.44	39.94	39.38	39.38
735	NYSE	M	Mon, Apr 24, 1995	40.25	40.25	38.88	39.44
734	NYSE	M	Fri, Apr 21, 1995	41.00	41.00	40.44	40.63
733	NYSE	M	Thu, Apr 20, 1995	41.00	41.19	40.94	40.94
732	NYSE	M	Wed, Apr 19, 1995	41.13	41.13	40.69	40.88
731	NYSE	M	Tue, Apr 18, 1995	41.06	41.25	40.81	41.06
730	NYSE	M	Mon, Apr 17, 1995	41.25	41.38	40.94	41.00
729	NYSE	M	Thu, Apr 13, 1995	41.06	41.19	40.88	41.06
728	NYSE	M	Wed, Apr 12, 1995	41.00	41.25	40.63	41.00
727	NYSE	M	Tue, Apr 11, 1995	41.31	41.50	41.13	41.13
726	NYSE	M	Mon, Apr 10, 1995	42.00	42.00	41.25	41.31
725	NYSE	M	Fri, Apr 7, 1995	41.75	42.00	41.56	42.00
724	NYSE	M	Thu, Apr 6, 1995	41.44	41.75	41.25	41.75
723	NYSE	M	Wed, Apr 5, 1995	41.31	41.56	41.31	41.31
722	NYSE	M	Tue, Apr 4, 1995	41.50	41.75	41.50	41.69
721	NYSE	M	Mon, Apr 3, 1995	41.19	41.44	41.00	41.38
720	NYSE	M	Fri, Mar 31, 1995	41.38	41.38	40.81	41.06
719	NYSE	M	Thu, Mar 30, 1995	41.56	41.81	41.31	41.31
718	NYSE	M	Wed, Mar 29, 1995	41.38	41.63	41.25	41.38
717	NYSE	M	Tue, Mar 28, 1995	41.81	41.94	41.31	41.50
716	NYSE	M	Mon, Mar 27, 1995	41.38	41.81	41.31	41.81
715	NYSE	M	Fri, Mar 24, 1995	40.81	41.25	40.81	41.25
714	NYSE	M	Thu, Mar 23, 1995	41.31	41.31	40.81	40.94
713	NYSE	M	Wed, Mar 22, 1995	41.19	41.44	41.06	41.38
712	NYSE	M	Tue, Mar 21, 1995	41.31	41.50	41.13	41.19
711	NYSE	M	Mon, Mar 20, 1995	41.25	41.44	41.25	41.25
710	NYSE	M	Fri, Mar 17, 1995	41.50	41.50	41.25	41.31
709	NYSE	M	Thu, Mar 16, 1995	41.44	41.88	41.44	41.63
708	NYSE	M	Wed, Mar 15, 1995	41.81	41.88	41.38	41.50
707	NYSE	M	Tue, Mar 14, 1995	41.75	42.50	41.75	41.88
706	NYSE	M	Mon, Mar 13, 1995	41.44	41.75	41.44	41.75
705	NYSE	M	Fri, Mar 10, 1995	40.94	41.94	40.88	41.44
704	NYSE	M	Thu, Mar 9, 1995	41.00	41.06	40.81	40.81
703	NYSE	M	Wed, Mar 8, 1995	40.88	41.19	40.88	41.00
702	NYSE	M	Tue, Mar 7, 1995	41.13	41.13	40.69	40.81
701	NYSE	M	Mon, Mar 6, 1995	40.63	41.06	40.44	41.00
700	NYSE	M	Fri, Mar 3, 1995	40.75	40.94	40.63	40.75
699	NYSE	M	Thu, Mar 2, 1995	40.75	40.88	40.69	40.81
698	NYSE	M	Wed, Mar 1, 1995	41.13	41.25	40.50	40.63
697	NYSE	M	Tue, Feb 28, 1995	41.19	41.25	40.81	41.00
696	NYSE	M	Mon, Feb 27, 1995	41.63	41.69	41.00	41.06
695	NYSE	M	Fri, Feb 24, 1995	42.00	42.31	41.56	41.63
694	NYSE	M	Thu, Feb 23, 1995	41.69	42.19	41.69	42.13
693	NYSE	M	Wed, Feb 22, 1995	41.19	42.19	41.06	41.69
692	NYSE	M	Tue, Feb 21, 1995	40.81	41.06	40.81	41.06
691	NYSE	M	Fri, Feb 17, 1995	40.94	41.06	40.88	41.00
690	NYSE	M	Thu, Feb 16, 1995	40.69	40.94	40.63	40.81
689	NYSE	M	Wed, Feb 15, 1995	40.50	41.06	40.44	40.81
688	NYSE	M	Tue, Feb 14, 1995	40.63	40.69	40.31	40.38
687	NYSE	M	Mon, Feb 13, 1995	40.88	41.00	40.38	40.50
686	NYSE	M	Fri, Feb 10, 1995	41.06	41.13	40.81	40.88
685	NYSE	M	Thu, Feb 9, 1995	41.00	41.06	40.94	40.94
684	NYSE	M	Wed, Feb 8, 1995	40.94	41.19	40.94	41.00
683	NYSE	M	Tue, Feb 7, 1995	41.00	41.13	40.88	40.88
682	NYSE	M	Mon, Feb 6, 1995	41.13	41.19	40.88	40.94
681	NYSE	M	Fri, Feb 3, 1995	40.63	41.00	40.44	40.63
680	NYSE	M	Thu, Feb 2, 1995	40.00	40.38	39.88	40.38
679	NYSE	M	Wed, Feb 1, 1995	40.06	40.56	39.94	40.06
678	NYSE	M	Tue, Jan 31, 1995	39.75	39.88	39.31	39.88
677	NYSE	M	Mon, Jan 30, 1995	39.13	39.81	39.00	39.69
676	NYSE	M	Fri, Jan 27, 1995	38.56	39.06	38.13	38.88
675	NYSE	M	Thu, Jan 26, 1995	38.31	38.50	38.19	38.44
674	NYSE	M	Wed, Jan 25, 1995	38.38	38.75	38.31	38.38
673	NYSE	M	Tue, Jan 24, 1995	38.63	38.69	38.31	38.31
672	NYSE	M	Mon, Jan 23, 1995	38.25	39.00	38.25	38.75
671	NYSE	M	Fri, Jan 20, 1995	38.50	38.56	38.19	38.50
670	NYSE	M	Thu, Jan 19, 1995	39.00	39.00	38.31	38.50
669	NYSE	M	Wed, Jan 18, 1995	39.44	39.44	39.06	39.13
668	NYSE	M	Tue, Jan 17, 1995	39.50	39.56	39.19	39.31
667	NYSE	M	Mon, Jan 16, 1995	39.13	39.63	39.13	39.44
666	NYSE	M	Fri, Jan 13, 1995	39.13	39.19	38.88	39.06
665	NYSE	M	Thu, Jan 12, 1995	38.75	39.00	38.69	39.00
664	NYSE	M	Wed, Jan 11, 1995	38.94	38.94	38.63	38.75
663	NYSE	M	Tue, Jan 10, 1995	38.88	39.69	38.75	38.94
662	NYSE	M	Mon, Jan 9, 1995	38.81	39.00	38.75	38.81
661	NYSE	M	Fri, Jan 6, 1995	38.88	39.00	38.75	38.88
660	NYSE	M	Thu, Jan 5, 1995	38.81	38.94	38.56	38.75
659	NYSE	M	Wed, Jan 4, 1995	39.69	39.81	39.19	39.25
658	NYSE	M	Tue, Jan 3, 1995	39.56	39.75	39.50	39.75
657	NYSE	M	Fri, Dec 30, 1994	39.75	39.88	39.63	39.63
656	NYSE	M	Thu, Dec 29, 1994	39.63	39.75	39.63	39.69
655	NYSE	M	Wed, Dec 28, 1994	39.75	40.00	39.56	39.75
654	NYSE	M	Tue, Dec 27, 1994	39.69	39.81	39.63	39.75
653	NYSE	M	Fri, Dec 23, 1994	39.81	39.88	39.63	39.63
652	NYSE	M	Thu, Dec 22, 1994	39.81	40.19	39.75	39.81
651	NYSE	M	Wed, Dec 21, 1994	39.69	40.19	39.50	39.75
650	NYSE	M	Tue, Dec 20, 1994	38.94	39.75	38.88	39.69
649	NYSE	M	Mon, Dec 19, 1994	38.69	38.81	38.56	38.81
648	NYSE	M	Fri, Dec 16, 1994	38.94	39.00	38.69	38.75
647	NYSE	M	Thu, Dec 15, 1994	37.75	38.63	37.63	38.56
646	NYSE	M	Wed, Dec 14, 1994	37.81	37.88	37.63	37.75
645	NYSE	M	Tue, Dec 13, 1994	37.38	38.00	37.38	37.75
644	NYSE	M	Mon, Dec 12, 1994	37.44	37.81	37.38	37.44
643	NYSE	M	Fri, Dec 9, 1994	37.31	37.69	37.19	37.63
642	NYSE	M	Thu, Dec 8, 1994	37.38	37.88	37.38	37.50
641	NYSE	M	Wed, Dec 7, 1994	37.13	37.50	37.06	37.31
640	NYSE	M	Tue, Dec 6, 1994	37.00	37.56	36.88	37.56
639	NYSE	M	Mon, Dec 5, 1994	36.69	37.31	36.69	37.13
638	NYSE	M	Fri, Dec 2, 1994	35.75	36.56	35.75	36.56
637	NYSE	M	Thu, Dec 1, 1994	36.38	36.38	35.88	35.88
636	NYSE	M	Wed, Nov 30, 1994	37.00	37.19	36.06	36.06
635	NYSE	M	Tue, Nov 29, 1994	36.13	37.00	36.00	37.00
634	NYSE	M	Mon, Nov 28, 1994	36.19	36.38	36.06	36.19
633	NYSE	M	Fri, Nov 25, 1994	36.19	36.31	36.19	36.19
632	NYSE	M	Wed, Nov 23, 1994	35.88	36.00	35.63	36.00
631	NYSE	M	Tue, Nov 22, 1994	36.25	36.25	35.75	35.94
630	NYSE	M	Mon, Nov 21, 1994	36.63	36.88	36.38	36.44
629	NYSE	M	Fri, Nov 18, 1994	37.13	37.13	36.38	36.44
628	NYSE	M	Thu, Nov 17, 1994	37.75	37.75	36.81	37.06
627	NYSE	M	Wed, Nov 16, 1994	37.88	37.88	37.63	37.69
626	NYSE	M	Tue, Nov 15, 1994	37.56	38.25	37.56	37.81
625	NYSE	M	Mon, Nov 14, 1994	37.44	37.69	37.25	37.50
624	NYSE	M	Fri, Nov 11, 1994	37.88	38.00	37.31	37.38
623	NYSE	M	Thu, Nov 10, 1994	38.56	38.56	37.94	38.00
622	NYSE	M	Wed, Nov 9, 1994	37.75	39.00	37.75	38.44
621	NYSE	M	Tue, Nov 8, 1994	37.25	37.69	37.19	37.63
620	NYSE	M	Mon, Nov 7, 1994	37.56	37.81	37.31	37.31
619	NYSE	M	Fri, Nov 4, 1994	38.13	38.19	37.50	37.50
618	NYSE	M	Thu, Nov 3, 1994	38.06	38.19	37.88	38.00
617	NYSE	M	Wed, Nov 2, 1994	37.38	38.25	37.38	37.81
616	NYSE	M	Tue, Nov 1, 1994	37.25	37.56	37.13	37.38
615	NYSE	M	Mon, Oct 31, 1994	37.44	37.81	37.44	37.50
614	NYSE	M	Fri, Oct 28, 1994	37.38	37.94	37.31	37.50
613	NYSE	M	Thu, Oct 27, 1994	37.25	37.56	37.19	37.38
612	NYSE	M	Wed, Oct 26, 1994	38.00	38.13	37.25	37.31
611	NYSE	M	Tue, Oct 25, 1994	38.19	38.44	38.00	38.06
610	NYSE	M	Mon, Oct 24, 1994	38.13	38.38	37.94	38.25
609	NYSE	M	Fri, Oct 21, 1994	38.44	38.44	38.13	38.38
608	NYSE	M	Thu, Oct 20, 1994	38.69	38.81	38.25	38.50
607	NYSE	M	Wed, Oct 19, 1994	38.13	38.88	37.75	38.88
606	NYSE	M	Tue, Oct 18, 1994	37.13	38.00	37.06	38.00
605	NYSE	M	Mon, Oct 17, 1994	37.00	37.25	36.88	37.13
604	NYSE	M	Fri, Oct 14, 1994	37.44	37.44	37.00	37.00
603	NYSE	M	Thu, Oct 13, 1994	37.56	38.00	37.31	37.44
602	NYSE	M	Wed, Oct 12, 1994	37.56	37.75	37.00	37.44
601	NYSE	M	Tue, Oct 11, 1994	37.94	37.94	37.56	37.63
600	NYSE	M	Mon, Oct 10, 1994	37.81	37.94	37.69	37.75
599	NYSE	M	Fri, Oct 7, 1994	38.00	38.06	37.19	37.56
598	NYSE	M	Thu, Oct 6, 1994	38.13	38.38	37.88	37.94
597	NYSE	M	Wed, Oct 5, 1994	38.69	38.75	38.00	38.25
596	NYSE	M	Tue, Oct 4, 1994	38.50	39.00	38.50	38.75
595	NYSE	M	Mon, Oct 3, 1994	39.13	39.31	38.88	38.88
594	NYSE	M	Fri, Sep 30, 1994	39.00	39.44	38.94	39.06
593	NYSE	M	Thu, Sep 29, 1994	39.38	39.38	38.69	38.75
592	NYSE	M	Wed, Sep 28, 1994	38.88	39.06	38.81	39.00
591	NYSE	M	Tue, Sep 27, 1994	38.94	39.25	38.69	38.69
590	NYSE	M	Mon, Sep 26, 1994	38.81	39.00	38.75	38.88
589	NYSE	M	Fri, Sep 23, 1994	38.94	39.25	38.81	38.88
588	NYSE	M	Thu, Sep 22, 1994	38.56	38.94	38.50	38.81
587	NYSE	M	Wed, Sep 21, 1994	38.69	39.13	38.00	38.31
586	NYSE	M	Tue, Sep 20, 1994	39.25	39.44	38.50	38.69
585	NYSE	M	Mon, Sep 19, 1994	39.88	39.88	39.50	39.50
584	NYSE	M	Fri, Sep 16, 1994	39.88	40.00	39.50	39.81
583	NYSE	M	Thu, Sep 15, 1994	40.13	40.31	39.88	40.25
582	NYSE	M	Wed, Sep 14, 1994	40.56	40.56	39.88	40.00
581	NYSE	M	Tue, Sep 13, 1994	40.56	40.75	40.31	40.44
580	NYSE	M	Mon, Sep 12, 1994	41.06	41.06	40.50	40.50
579	NYSE	M	Fri, Sep 9, 1994	41.50	41.50	41.06	41.19
578	NYSE	M	Thu, Sep 8, 1994	41.94	42.13	41.69	41.69
577	NYSE	M	Wed, Sep 7, 1994	42.38	42.38	41.75	41.88
576	NYSE	M	Tue, Sep 6, 1994	42.25	42.50	42.13	42.25
575	NYSE	M	Fri, Sep 2, 1994	42.56	42.56	42.25	42.25
574	NYSE	M	Thu, Sep 1, 1994	42.56	42.69	42.38	42.44
573	NYSE	M	Wed, Aug 31, 1994	42.50	42.81	42.44	42.56
572	NYSE	M	Tue, Aug 30, 1994	42.81	42.88	42.50	42.63
571	NYSE	M	Mon, Aug 29, 1994	42.75	43.00	42.75	42.75
570	NYSE	M	Fri, Aug 26, 1994	42.88	43.00	42.56	42.56
569	NYSE	M	Thu, Aug 25, 1994	42.88	42.88	42.50	42.50
568	NYSE	M	Wed, Aug 24, 1994	42.38	42.75	42.38	42.75
567	NYSE	M	Tue, Aug 23, 1994	42.56	42.69	42.38	42.38
566	NYSE	M	Mon, Aug 22, 1994	42.38	42.69	42.38	42.56
565	NYSE	M	Fri, Aug 19, 1994	42.31	42.63	42.25	42.50
564	NYSE	M	Thu, Aug 18, 1994	42.44	42.44	41.75	42.13
563	NYSE	M	Wed, Aug 17, 1994	42.94	42.94	42.44	42.44
562	NYSE	M	Tue, Aug 16, 1994	42.81	42.94	42.56	42.94
561	NYSE	M	Mon, Aug 15, 1994	42.94	43.06	42.81	42.81
560	NYSE	M	Fri, Aug 12, 1994	42.75	43.00	42.75	42.88
559	NYSE	M	Thu, Aug 11, 1994	42.88	43.00	42.75	42.88
558	NYSE	M	Wed, Aug 10, 1994	43.00	43.06	43.00	43.00
557	NYSE	M	Tue, Aug 9, 1994	42.75	43.13	42.75	43.00
556	NYSE	M	Mon, Aug 8, 1994	42.69	42.88	42.69	42.75
555	NYSE	M	Fri, Aug 5, 1994	42.88	42.88	42.69	42.69
554	NYSE	M	Thu, Aug 4, 1994	42.81	43.06	42.81	42.94
553	NYSE	M	Wed, Aug 3, 1994	42.75	42.81	42.63	42.81
552	NYSE	M	Tue, Aug 2, 1994	42.88	43.06	42.75	42.75
551	NYSE	M	Mon, Aug 1, 1994	42.75	43.13	42.75	42.94
550	NYSE	M	Fri, Jul 29, 1994	42.56	42.94	42.56	42.63
549	NYSE	M	Thu, Jul 28, 1994	42.44	42.63	42.38	42.44
548	NYSE	M	Wed, Jul 27, 1994	42.75	42.75	42.19	42.44
547	NYSE	M	Tue, Jul 26, 1994	42.94	43.19	42.63	42.63
546	NYSE	M	Mon, Jul 25, 1994	42.75	43.19	42.75	43.06
545	NYSE	M	Fri, Jul 22, 1994	43.00	43.00	42.44	42.81
544	NYSE	M	Thu, Jul 21, 1994	43.50	43.50	42.81	42.88
543	NYSE	M	Wed, Jul 20, 1994	43.81	43.81	43.25	43.31
542	NYSE	M	Tue, Jul 19, 1994	43.94	44.00	43.75	43.75
541	NYSE	M	Mon, Jul 18, 1994	43.81	44.19	43.75	44.06
540	NYSE	M	Fri, Jul 15, 1994	43.50	43.69	43.38	43.69
539	NYSE	M	Thu, Jul 14, 1994	43.75	43.88	43.50	43.56
538	NYSE	M	Wed, Jul 13, 1994	42.75	43.13	42.75	43.06
537	NYSE	M	Tue, Jul 12, 1994	42.63	42.63	42.31	42.50
536	NYSE	M	Mon, Jul 11, 1994	42.75	42.75	42.31	42.63
535	NYSE	M	Fri, Jul 8, 1994	42.50	42.94	42.38	42.88
534	NYSE	M	Thu, Jul 7, 1994	42.69	42.94	42.56	42.63
533	NYSE	M	Wed, Jul 6, 1994	42.69	42.88	42.50	42.56
532	NYSE	M	Tue, Jul 5, 1994	42.38	42.75	42.31	42.63
531	NYSE	M	Fri, Jul 1, 1994	41.88	42.69	41.75	42.63
530	NYSE	M	Thu, Jun 30, 1994	42.13	42.13	40.94	41.69
529	NYSE	M	Wed, Jun 29, 1994	42.56	42.69	41.94	42.13
528	NYSE	M	Tue, Jun 28, 1994	42.63	42.75	42.50	42.63
527	NYSE	M	Mon, Jun 27, 1994	42.63	43.13	42.50	42.63
526	NYSE	M	Fri, Jun 24, 1994	43.00	43.13	42.75	42.75
525	NYSE	M	Thu, Jun 23, 1994	43.00	43.44	42.94	43.06
524	NYSE	M	Wed, Jun 22, 1994	43.13	43.31	42.94	43.06
523	NYSE	M	Tue, Jun 21, 1994	43.31	43.50	43.00	43.00
522	NYSE	M	Mon, Jun 20, 1994	43.94	44.00	43.25	43.31
521	NYSE	M	Fri, Jun 17, 1994	44.19	44.19	43.94	43.94
520	NYSE	M	Thu, Jun 16, 1994	44.00	44.19	44.00	44.13
519	NYSE	M	Wed, Jun 15, 1994	44.06	44.06	44.00	44.00
518	NYSE	M	Tue, Jun 14, 1994	44.00	44.06	43.94	44.06
517	NYSE	M	Mon, Jun 13, 1994	43.75	44.06	43.75	43.88
516	NYSE	M	Fri, Jun 10, 1994	44.31	44.31	44.00	44.00
515	NYSE	M	Thu, Jun 9, 1994	43.88	44.13	43.88	44.06
514	NYSE	M	Wed, Jun 8, 1994	44.00	44.13	43.88	43.88
513	NYSE	M	Tue, Jun 7, 1994	43.75	44.06	43.75	44.06
512	NYSE	M	Mon, Jun 6, 1994	43.81	44.13	43.75	43.88
511	NYSE	M	Fri, Jun 3, 1994	43.75	44.13	43.50	43.75
510	NYSE	M	Thu, Jun 2, 1994	43.94	44.38	43.81	43.81
509	NYSE	M	Wed, Jun 1, 1994	43.50	43.94	43.50	43.81
508	NYSE	M	Tue, May 31, 1994	43.31	43.63	43.25	43.50
507	NYSE	M	Fri, May 27, 1994	43.31	43.56	43.31	43.50
506	NYSE	M	Thu, May 26, 1994	43.56	43.69	43.38	43.44
505	NYSE	M	Wed, May 25, 1994	43.50	43.69	43.47	43.63
504	NYSE	M	Tue, May 24, 1994	43.63	43.75	43.50	43.56
503	NYSE	M	Mon, May 23, 1994	43.50	43.63	43.44	43.56
502	NYSE	M	Fri, May 20, 1994	43.75	43.88	43.44	43.50
501	NYSE	M	Thu, May 19, 1994	43.88	44.00	43.69	43.88
500	NYSE	M	Wed, May 18, 1994	44.00	44.31	43.75	43.75
499	NYSE	M	Tue, May 17, 1994	43.19	43.63	43.13	43.38
498	NYSE	M	Mon, May 16, 1994	43.00	43.50	43.00	43.13
497	NYSE	M	Fri, May 13, 1994	43.19	43.25	42.88	43.00
496	NYSE	M	Thu, May 12, 1994	43.38	43.63	43.19	43.25
495	NYSE	M	Wed, May 11, 1994	43.56	43.88	43.25	43.31
494	NYSE	M	Tue, May 10, 1994	43.56	43.88	43.50	43.75
493	NYSE	M	Mon, May 9, 1994	43.25	43.94	43.25	43.50
492	NYSE	M	Fri, May 6, 1994	43.25	44.00	43.25	43.94
491	NYSE	M	Thu, May 5, 1994	42.50	43.69	42.50	43.50
490	NYSE	M	Wed, May 4, 1994	42.38	42.63	42.38	42.50
489	NYSE	M	Tue, May 3, 1994	42.38	42.56	42.13	42.50
488	NYSE	M	Mon, May 2, 1994	42.31	42.38	42.00	42.31
487	NYSE	M	Fri, Apr 29, 1994	42.06	42.25	42.00	42.25
486	NYSE	M	Thu, Apr 28, 1994	42.06	42.13	41.94	42.06
485	NYSE	M	Tue, Apr 26, 1994	42.13	42.31	41.88	42.19
484	NYSE	M	Mon, Apr 25, 1994	42.00	42.56	41.88	42.25
483	NYSE	M	Fri, Apr 22, 1994	42.44	42.75	42.00	42.00
482	NYSE	M	Thu, Apr 21, 1994	42.00	43.00	42.00	42.56
481	NYSE	M	Wed, Apr 20, 1994	41.69	42.00	41.47	41.94
480	NYSE	M	Tue, Apr 19, 1994	41.25	41.94	41.25	41.81
479	NYSE	M	Mon, Apr 18, 1994	41.63	41.88	41.13	41.19
478	NYSE	M	Fri, Apr 15, 1994	41.50	41.50	41.38	41.50
477	NYSE	M	Thu, Apr 14, 1994	41.44	41.63	41.13	41.50
476	NYSE	M	Wed, Apr 13, 1994	41.69	41.75	41.25	41.50
475	NYSE	M	Tue, Apr 12, 1994	41.44	42.00	41.44	41.81
474	NYSE	M	Mon, Apr 11, 1994	41.13	41.63	41.13	41.63
473	NYSE	M	Fri, Apr 8, 1994	41.06	41.25	40.88	41.13
472	NYSE	M	Thu, Apr 7, 1994	41.25	41.50	41.00	41.25
471	NYSE	M	Wed, Apr 6, 1994	41.44	41.50	40.88	41.31
470	NYSE	M	Tue, Apr 5, 1994	40.75	41.44	40.69	41.44
469	NYSE	M	Mon, Apr 4, 1994	40.88	41.13	40.63	40.69
468	NYSE	M	Thu, Mar 31, 1994	41.56	41.69	41.31	41.50
467	NYSE	M	Wed, Mar 30, 1994	42.06	42.13	41.31	41.56
466	NYSE	M	Tue, Mar 29, 1994	42.50	42.50	42.13	42.19
465	NYSE	M	Mon, Mar 28, 1994	42.13	42.44	42.13	42.31
464	NYSE	M	Fri, Mar 25, 1994	42.38	42.50	42.13	42.19
463	NYSE	M	Thu, Mar 24, 1994	42.69	43.38	42.38	42.44
462	NYSE	M	Wed, Mar 23, 1994	42.13	42.75	42.13	42.69
461	NYSE	M	Tue, Mar 22, 1994	42.06	42.50	42.00	42.13
460	NYSE	M	Mon, Mar 21, 1994	42.00	42.06	41.81	42.06
459	NYSE	M	Fri, Mar 18, 1994	42.00	42.31	41.69	42.19
458	NYSE	M	Thu, Mar 17, 1994	41.38	42.13	41.31	42.00
457	NYSE	M	Wed, Mar 16, 1994	41.19	41.56	41.13	41.25
456	NYSE	M	Tue, Mar 15, 1994	41.13	41.38	41.00	41.06
455	NYSE	M	Mon, Mar 14, 1994	41.00	41.13	40.75	40.88
454	NYSE	M	Fri, Mar 11, 1994	40.56	41.13	40.50	41.13
453	NYSE	M	Thu, Mar 10, 1994	40.81	40.88	40.63	40.63
452	NYSE	M	Wed, Mar 9, 1994	41.00	41.06	40.56	40.81
451	NYSE	M	Tue, Mar 8, 1994	41.31	41.31	40.94	41.06
450	NYSE	M	Mon, Mar 7, 1994	41.38	41.63	41.13	41.25
449	NYSE	M	Fri, Mar 4, 1994	41.50	41.63	41.38	41.44
448	NYSE	M	Thu, Mar 3, 1994	41.38	41.63	41.25	41.44
447	NYSE	M	Wed, Mar 2, 1994	41.50	41.75	41.31	41.63
446	NYSE	M	Tue, Mar 1, 1994	41.44	41.69	41.44	41.69
445	NYSE	M	Mon, Feb 28, 1994	41.50	41.81	41.38	41.44
444	NYSE	M	Fri, Feb 25, 1994	41.19	41.63	41.19	41.38
443	NYSE	M	Thu, Feb 24, 1994	41.38	41.63	41.19	41.31
442	NYSE	M	Wed, Feb 23, 1994	41.69	41.94	41.50	41.56
441	NYSE	M	Tue, Feb 22, 1994	41.25	41.88	41.25	41.81
440	NYSE	M	Fri, Feb 18, 1994	41.56	41.63	41.25	41.25
439	NYSE	M	Thu, Feb 17, 1994	41.56	41.75	41.19	41.44
438	NYSE	M	Wed, Feb 16, 1994	41.63	41.81	41.38	41.56
437	NYSE	M	Tue, Feb 15, 1994	40.88	41.44	40.88	41.44
436	NYSE	M	Mon, Feb 14, 1994	40.94	41.06	40.75	40.88
435	NYSE	M	Fri, Feb 11, 1994	40.75	41.19	40.75	41.06
434	NYSE	M	Thu, Feb 10, 1994	41.50	41.50	40.88	41.00
433	NYSE	M	Wed, Feb 9, 1994	41.13	41.56	41.06	41.50
432	NYSE	M	Tue, Feb 8, 1994	40.75	41.19	40.75	41.06
431	NYSE	M	Mon, Feb 7, 1994	40.50	40.75	40.38	40.63
430	NYSE	M	Fri, Feb 4, 1994	40.94	41.00	40.50	40.56
429	NYSE	M	Thu, Feb 3, 1994	40.75	41.00	40.44	41.00
428	NYSE	M	Wed, Feb 2, 1994	40.75	40.88	40.69	40.75
427	NYSE	M	Tue, Feb 1, 1994	41.13	41.13	40.75	40.75
426	NYSE	M	Mon, Jan 31, 1994	41.00	41.19	40.81	41.13
425	NYSE	M	Fri, Jan 28, 1994	41.31	41.31	40.56	40.88
424	NYSE	M	Thu, Jan 27, 1994	41.13	41.31	40.75	41.25
423	NYSE	M	Wed, Jan 26, 1994	40.31	40.63	40.19	40.44
422	NYSE	M	Tue, Jan 25, 1994	40.31	40.63	40.19	40.19
421	NYSE	M	Mon, Jan 24, 1994	40.63	40.69	40.31	40.44
420	NYSE	M	Fri, Jan 21, 1994	40.81	41.00	40.25	40.56
419	NYSE	M	Thu, Jan 20, 1994	40.50	40.94	40.44	40.94
418	NYSE	M	Wed, Jan 19, 1994	40.50	40.63	40.38	40.50
417	NYSE	M	Tue, Jan 18, 1994	41.06	41.06	40.63	40.63
416	NYSE	M	Mon, Jan 17, 1994	41.31	41.31	40.75	40.94
415	NYSE	M	Fri, Jan 14, 1994	41.50	41.75	41.13	41.31
414	NYSE	M	Thu, Jan 13, 1994	41.56	41.75	41.31	41.44
413	NYSE	M	Wed, Jan 12, 1994	41.75	41.75	41.38	41.63
412	NYSE	M	Tue, Jan 11, 1994	41.13	41.50	41.00	41.38
411	NYSE	M	Mon, Jan 10, 1994	40.94	41.44	40.94	41.25
410	NYSE	M	Fri, Jan 7, 1994	40.25	41.13	40.25	41.06
409	NYSE	M	Thu, Jan 6, 1994	40.25	40.56	40.19	40.38
408	NYSE	M	Wed, Jan 5, 1994	40.31	40.50	40.13	40.19
407	NYSE	M	Tue, Jan 4, 1994	40.50	41.06	40.50	40.75
406	NYSE	M	Mon, Jan 3, 1994	40.56	40.75	40.13	40.63
405	NYSE	M	Fri, Dec 31, 1993	40.63	41.00	40.63	40.63
404	NYSE	M	Thu, Dec 30, 1993	40.88	41.00	40.69	40.69
403	NYSE	M	Wed, Dec 29, 1993	41.25	41.31	40.88	41.00
402	NYSE	M	Tue, Dec 28, 1993	40.94	41.38	40.94	41.19
401	NYSE	M	Mon, Dec 27, 1993	40.50	41.06	40.50	40.94
400	NYSE	M	Thu, Dec 23, 1993	40.06	40.50	40.06	40.38
399	NYSE	M	Wed, Dec 22, 1993	40.13	40.19	39.81	40.06
398	NYSE	M	Tue, Dec 21, 1993	40.25	40.31	39.56	39.94
397	NYSE	M	Mon, Dec 20, 1993	40.13	40.38	40.00	40.31
396	NYSE	M	Fri, Dec 17, 1993	40.00	40.38	39.94	40.25
395	NYSE	M	Thu, Dec 16, 1993	40.00	40.00	39.56	39.81
394	NYSE	M	Wed, Dec 15, 1993	39.13	39.44	39.13	39.38
393	NYSE	M	Tue, Dec 14, 1993	38.75	39.13	38.50	39.13
392	NYSE	M	Mon, Dec 13, 1993	39.38	39.50	38.88	39.31
391	NYSE	M	Fri, Dec 10, 1993	40.00	40.00	39.31	39.31
390	NYSE	M	Thu, Dec 9, 1993	40.13	40.31	40.00	40.00
389	NYSE	M	Wed, Dec 8, 1993	40.13	40.19	40.00	40.13
388	NYSE	M	Tue, Dec 7, 1993	40.50	40.50	40.00	40.00
387	NYSE	M	Mon, Dec 6, 1993	40.00	40.38	40.00	40.19
386	NYSE	M	Fri, Dec 3, 1993	40.00	40.13	39.88	39.94
385	NYSE	M	Thu, Dec 2, 1993	40.38	40.44	39.75	39.88
384	NYSE	M	Wed, Dec 1, 1993	40.38	40.56	40.00	40.50
383	NYSE	M	Tue, Nov 30, 1993	39.44	40.06	39.38	40.06
382	NYSE	M	Mon, Nov 29, 1993	40.25	40.25	39.25	39.38
381	NYSE	M	Fri, Nov 26, 1993	39.81	40.06	39.81	40.00
380	NYSE	M	Wed, Nov 24, 1993	39.69	39.81	39.56	39.69
379	NYSE	M	Tue, Nov 23, 1993	39.44	39.69	39.31	39.63
378	NYSE	M	Mon, Nov 22, 1993	40.00	40.00	39.38	39.56
377	NYSE	M	Fri, Nov 19, 1993	40.25	40.25	39.94	40.00
376	NYSE	M	Thu, Nov 18, 1993	40.00	40.50	40.00	40.25
375	NYSE	M	Wed, Nov 17, 1993	40.69	40.75	40.06	40.38
374	NYSE	M	Tue, Nov 16, 1993	40.75	40.88	40.56	40.69
373	NYSE	M	Mon, Nov 15, 1993	41.00	41.19	40.56	40.69
372	NYSE	M	Fri, Nov 12, 1993	40.88	41.63	40.75	40.88
371	NYSE	M	Thu, Nov 11, 1993	40.88	40.94	40.75	40.88
370	NYSE	M	Wed, Nov 10, 1993	40.81	41.19	40.63	41.00
369	NYSE	M	Tue, Nov 9, 1993	40.44	40.88	40.38	40.56
368	NYSE	M	Mon, Nov 8, 1993	39.81	40.38	39.81	40.19
367	NYSE	M	Fri, Nov 5, 1993	39.75	40.06	39.50	39.81
366	NYSE	M	Thu, Nov 4, 1993	39.50	40.00	39.50	39.88
365	NYSE	M	Wed, Nov 3, 1993	40.13	40.25	39.50	39.75
364	NYSE	M	Tue, Nov 2, 1993	40.25	40.25	39.56	40.13
363	NYSE	M	Mon, Nov 1, 1993	40.69	40.69	40.13	40.25
362	NYSE	M	Fri, Oct 29, 1993	41.00	41.00	40.75	40.75
361	NYSE	M	Thu, Oct 28, 1993	40.88	41.06	40.88	40.94
360	NYSE	M	Wed, Oct 27, 1993	41.00	41.00	40.56	40.75
359	NYSE	M	Tue, Oct 26, 1993	41.50	41.63	41.00	41.13
358	NYSE	M	Mon, Oct 25, 1993	41.69	41.75	41.50	41.56
357	NYSE	M	Fri, Oct 22, 1993	41.69	42.00	41.25	41.63
356	NYSE	M	Thu, Oct 21, 1993	41.81	41.94	41.56	41.81
355	NYSE	M	Wed, Oct 20, 1993	41.69	42.06	41.63	41.75
354	NYSE	M	Tue, Oct 19, 1993	41.81	42.19	41.69	41.75
353	NYSE	M	Mon, Oct 18, 1993	41.69	41.75	41.38	41.69
352	NYSE	M	Fri, Oct 15, 1993	41.63	41.81	41.13	41.75
351	NYSE	M	Thu, Oct 14, 1993	41.88	42.00	41.31	41.38
350	NYSE	M	Wed, Oct 13, 1993	41.50	42.00	41.50	41.69
349	NYSE	M	Tue, Oct 12, 1993	42.25	42.25	41.50	41.75
348	NYSE	M	Mon, Oct 11, 1993	42.56	42.56	42.25	42.38
347	NYSE	M	Fri, Oct 8, 1993	42.31	42.50	42.13	42.44
346	NYSE	M	Thu, Oct 7, 1993	42.13	42.25	41.88	42.13
345	NYSE	M	Wed, Oct 6, 1993	42.38	42.63	41.75	42.13
344	NYSE	M	Tue, Oct 5, 1993	44.00	44.00	42.00	42.13
343	NYSE	M	Mon, Oct 4, 1993	44.13	44.44	44.00	44.31
342	NYSE	M	Fri, Oct 1, 1993	43.56	44.31	43.56	44.13
341	NYSE	M	Thu, Sep 30, 1993	43.63	43.69	43.38	43.63
340	NYSE	M	Wed, Sep 29, 1993	44.38	44.50	43.69	43.75
339	NYSE	M	Tue, Sep 28, 1993	44.31	44.63	44.25	44.25
338	NYSE	M	Mon, Sep 27, 1993	44.13	44.50	44.13	44.19
337	NYSE	M	Fri, Sep 24, 1993	44.13	44.19	43.81	44.13
336	NYSE	M	Thu, Sep 23, 1993	44.75	44.88	44.00	44.13
335	NYSE	M	Wed, Sep 22, 1993	45.00	45.25	44.75	44.94
334	NYSE	M	Tue, Sep 21, 1993	44.88	45.00	44.50	45.00
333	NYSE	M	Mon, Sep 20, 1993	44.94	45.25	44.81	45.00
332	NYSE	M	Fri, Sep 17, 1993	44.63	45.25	44.63	45.06
331	NYSE	M	Thu, Sep 16, 1993	45.81	45.88	45.38	45.44
330	NYSE	M	Wed, Sep 15, 1993	45.19	45.94	44.88	45.94
329	NYSE	M	Tue, Sep 14, 1993	45.06	45.19	44.81	45.19
328	NYSE	M	Mon, Sep 13, 1993	45.69	45.69	45.19	45.25
327	NYSE	M	Fri, Sep 10, 1993	45.06	45.75	45.00	45.69
326	NYSE	M	Thu, Sep 9, 1993	45.00	45.25	45.00	45.13
325	NYSE	M	Wed, Sep 8, 1993	45.31	45.44	45.00	45.13
324	NYSE	M	Tue, Sep 7, 1993	45.38	45.75	45.31	45.50
323	NYSE	M	Fri, Sep 3, 1993	45.06	45.38	45.06	45.25
322	NYSE	M	Thu, Sep 2, 1993	45.38	45.38	45.06	45.06
321	NYSE	M	Wed, Sep 1, 1993	45.00	45.38	44.88	45.31
320	NYSE	M	Tue, Aug 31, 1993	45.06	45.19	44.75	45.13
319	NYSE	M	Mon, Aug 30, 1993	44.63	45.25	44.63	45.06
318	NYSE	M	Fri, Aug 27, 1993	44.88	45.00	44.75	44.88
317	NYSE	M	Thu, Aug 26, 1993	44.94	45.13	44.81	45.00
316	NYSE	M	Wed, Aug 25, 1993	45.19	45.38	44.81	44.94
315	NYSE	M	Tue, Aug 24, 1993	44.44	45.19	44.38	45.19
314	NYSE	M	Mon, Aug 23, 1993	44.81	44.88	44.31	44.38
313	NYSE	M	Fri, Aug 20, 1993	44.88	45.00	44.63	44.94
312	NYSE	M	Thu, Aug 19, 1993	43.94	44.88	43.88	44.88
311	NYSE	M	Wed, Aug 18, 1993	44.38	44.69	43.88	43.88
310	NYSE	M	Tue, Aug 17, 1993	44.50	44.50	44.19	44.31
309	NYSE	M	Mon, Aug 16, 1993	44.63	44.69	44.63	44.69
308	NYSE	M	Fri, Aug 13, 1993	44.75	44.75	44.50	44.69
307	NYSE	M	Thu, Aug 12, 1993	44.88	45.25	44.56	44.56
306	NYSE	M	Wed, Aug 11, 1993	44.69	44.94	44.50	44.88
305	NYSE	M	Tue, Aug 10, 1993	44.31	44.75	44.31	44.75
304	NYSE	M	Mon, Aug 9, 1993	44.19	44.50	44.19	44.50
303	NYSE	M	Fri, Aug 6, 1993	44.06	44.50	44.00	44.13
302	NYSE	M	Thu, Aug 5, 1993	44.00	44.19	44.00	44.19
301	NYSE	M	Wed, Aug 4, 1993	43.94	44.44	43.88	44.06
300	NYSE	M	Tue, Aug 3, 1993	44.00	44.25	43.75	44.06
299	NYSE	M	Mon, Aug 2, 1993	43.88	43.88	43.38	43.50
298	NYSE	M	Fri, Jul 30, 1993	43.69	44.19	43.69	43.88
297	NYSE	M	Thu, Jul 29, 1993	43.25	43.94	43.19	43.69
296	NYSE	M	Wed, Jul 28, 1993	43.13	43.44	43.00	43.25
295	NYSE	M	Tue, Jul 27, 1993	43.06	43.69	42.94	43.38
294	NYSE	M	Mon, Jul 26, 1993	43.00	43.63	42.94	43.06
293	NYSE	M	Fri, Jul 23, 1993	42.56	43.13	42.56	43.13
292	NYSE	M	Thu, Jul 22, 1993	42.56	43.00	42.50	42.56
291	NYSE	M	Wed, Jul 21, 1993	42.63	43.13	42.63	42.75
290	NYSE	M	Tue, Jul 20, 1993	42.63	42.81	42.50	42.63
289	NYSE	M	Mon, Jul 19, 1993	42.50	42.88	42.50	42.69
288	NYSE	M	Fri, Jul 16, 1993	42.88	42.94	42.44	42.56
287	NYSE	M	Thu, Jul 15, 1993	42.88	43.13	42.75	42.81
286	NYSE	M	Wed, Jul 14, 1993	43.00	43.13	42.88	42.94
285	NYSE	M	Tue, Jul 13, 1993	42.88	43.25	42.88	43.06
284	NYSE	M	Mon, Jul 12, 1993	43.13	43.25	43.00	43.06
283	NYSE	M	Fri, Jul 9, 1993	43.25	43.56	42.88	43.19
282	NYSE	M	Thu, Jul 8, 1993	43.00	43.63	42.94	43.38
281	NYSE	M	Wed, Jul 7, 1993	43.00	43.25	42.94	43.06
280	NYSE	M	Tue, Jul 6, 1993	43.50	43.50	43.13	43.38
279	NYSE	M	Fri, Jul 2, 1993	44.19	44.19	43.88	43.88
278	NYSE	M	Thu, Jul 1, 1993	43.69	44.25	43.50	44.19
277	NYSE	M	Wed, Jun 30, 1993	43.94	44.19	43.50	43.69
276	NYSE	M	Tue, Jun 29, 1993	43.63	44.00	43.38	43.94
275	NYSE	M	Mon, Jun 28, 1993	43.06	43.50	43.00	43.38
274	NYSE	M	Fri, Jun 25, 1993	43.31	43.63	42.94	43.00
273	NYSE	M	Thu, Jun 24, 1993	43.00	43.38	42.94	43.13
272	NYSE	M	Wed, Jun 23, 1993	42.88	43.38	42.88	43.00
271	NYSE	M	Tue, Jun 22, 1993	43.00	43.13	42.81	42.81
270	NYSE	M	Mon, Jun 21, 1993	43.00	43.38	42.94	43.00
269	NYSE	M	Fri, Jun 18, 1993	42.69	43.25	42.63	42.94
268	NYSE	M	Thu, Jun 17, 1993	42.63	43.00	42.25	42.63
267	NYSE	M	Wed, Jun 16, 1993	43.00	43.00	42.25	42.50
266	NYSE	M	Tue, Jun 15, 1993	43.06	43.31	42.88	42.94
265	NYSE	M	Mon, Jun 14, 1993	42.88	43.19	42.88	43.06
264	NYSE	M	Fri, Jun 11, 1993	43.38	43.69	42.69	42.81
263	NYSE	M	Thu, Jun 10, 1993	43.75	43.94	43.44	43.56
262	NYSE	M	Wed, Jun 9, 1993	43.63	44.13	43.63	43.88
261	NYSE	M	Tue, Jun 8, 1993	43.75	43.75	43.44	43.63
260	NYSE	M	Mon, Jun 7, 1993	44.75	44.75	43.75	43.75
259	NYSE	M	Fri, Jun 4, 1993	44.75	44.75	44.25	44.75
258	NYSE	M	Thu, Jun 3, 1993	45.38	45.38	44.69	44.94
257	NYSE	M	Wed, Jun 2, 1993	45.50	45.63	44.88	45.25
256	NYSE	M	Tue, Jun 1, 1993	45.06	45.75	45.06	45.63
255	NYSE	M	Fri, May 28, 1993	45.13	45.25	44.94	44.94
254	NYSE	M	Thu, May 27, 1993	45.19	45.31	45.00	45.06
253	NYSE	M	Wed, May 26, 1993	45.00	45.31	44.56	45.31
252	NYSE	M	Tue, May 25, 1993	44.69	45.13	44.63	45.13
251	NYSE	M	Mon, May 24, 1993	44.69	45.13	44.56	44.69
250	NYSE	M	Fri, May 21, 1993	45.13	45.50	44.56	44.69
249	NYSE	M	Thu, May 20, 1993	44.38	45.13	44.13	45.13
248	NYSE	M	Wed, May 19, 1993	43.69	44.19	43.38	44.00
247	NYSE	M	Tue, May 18, 1993	43.38	43.94	43.25	43.94
246	NYSE	M	Mon, May 17, 1993	44.50	44.56	43.75	43.88
245	NYSE	M	Fri, May 14, 1993	44.06	44.69	44.06	44.56
244	NYSE	M	Thu, May 13, 1993	45.25	45.25	44.13	44.13
243	NYSE	M	Wed, May 12, 1993	45.44	45.75	45.31	45.38
242	NYSE	M	Tue, May 11, 1993	45.38	45.69	45.38	45.44
241	NYSE	M	Mon, May 10, 1993	45.56	45.88	45.38	45.44
240	NYSE	M	Fri, May 7, 1993	45.50	45.56	45.38	45.44
239	NYSE	M	Thu, May 6, 1993	45.50	46.00	45.50	45.63
238	NYSE	M	Wed, May 5, 1993	44.75	45.69	44.75	45.38
237	NYSE	M	Tue, May 4, 1993	45.06	45.31	44.56	44.75
236	NYSE	M	Mon, May 3, 1993	44.50	45.25	44.50	45.00
235	NYSE	M	Fri, Apr 30, 1993	44.13	44.88	44.13	44.75
234	NYSE	M	Thu, Apr 29, 1993	44.19	44.56	43.50	44.13
233	NYSE	M	Wed, Apr 28, 1993	44.38	44.38	44.00	44.13
232	NYSE	M	Tue, Apr 27, 1993	45.13	45.50	44.25	44.31
231	NYSE	M	Mon, Apr 26, 1993	46.25	46.38	45.13	45.25
230	NYSE	M	Fri, Apr 23, 1993	46.06	46.44	46.06	46.25
229	NYSE	M	Thu, Apr 22, 1993	46.44	46.44	45.75	46.06
228	NYSE	M	Wed, Apr 21, 1993	46.88	47.00	46.19	46.19
227	NYSE	M	Tue, Apr 20, 1993	46.75	47.13	46.25	47.13
226	NYSE	M	Mon, Apr 19, 1993	47.06	47.13	46.94	47.13
225	NYSE	M	Fri, Apr 16, 1993	47.38	47.50	47.06	47.06
224	NYSE	M	Thu, Apr 15, 1993	47.44	48.00	47.31	47.44
223	NYSE	M	Wed, Apr 14, 1993	47.13	47.44	47.13	47.44
222	NYSE	M	Tue, Apr 13, 1993	47.31	47.63	47.13	47.25
221	NYSE	M	Mon, Apr 12, 1993	47.06	47.56	47.06	47.44
220	NYSE	M	Thu, Apr 8, 1993	47.13	47.38	46.94	47.13
219	NYSE	M	Wed, Apr 7, 1993	46.69	47.25	46.38	47.13
218	NYSE	M	Tue, Apr 6, 1993	46.19	46.94	46.19	46.56
217	NYSE	M	Mon, Apr 5, 1993	46.06	46.69	45.88	46.31
216	NYSE	M	Fri, Apr 2, 1993	46.75	47.06	46.38	46.44
215	NYSE	M	Thu, Apr 1, 1993	47.50	47.50	47.00	47.19
214	NYSE	M	Wed, Mar 31, 1993	46.63	47.75	46.63	47.44
213	NYSE	M	Tue, Mar 30, 1993	47.00	47.00	46.56	46.63
212	NYSE	M	Mon, Mar 29, 1993	47.13	47.81	46.88	46.94
211	NYSE	M	Fri, Mar 26, 1993	47.25	47.44	46.75	46.94
210	NYSE	M	Thu, Mar 25, 1993	47.25	47.63	47.25	47.31
209	NYSE	M	Wed, Mar 24, 1993	46.75	47.50	46.75	47.25
208	NYSE	M	Tue, Mar 23, 1993	46.75	47.25	46.56	47.19
207	NYSE	M	Mon, Mar 22, 1993	46.88	46.94	46.50	46.94
206	NYSE	M	Fri, Mar 19, 1993	47.50	47.50	46.94	47.13
205	NYSE	M	Thu, Mar 18, 1993	46.25	47.38	46.19	47.25
204	NYSE	M	Wed, Mar 17, 1993	46.50	46.56	45.88	45.94
203	NYSE	M	Tue, Mar 16, 1993	46.81	47.00	46.50	46.50
202	NYSE	M	Mon, Mar 15, 1993	47.00	47.00	46.63	46.81
201	NYSE	M	Fri, Mar 12, 1993	46.88	46.88	46.13	46.25
200	NYSE	M	Thu, Mar 11, 1993	46.50	47.00	46.50	46.94
199	NYSE	M	Wed, Mar 10, 1993	46.81	46.94	46.63	46.88
198	NYSE	M	Tue, Mar 9, 1993	47.00	47.13	46.81	46.81
197	NYSE	M	Mon, Mar 8, 1993	46.44	47.13	46.38	47.13
196	NYSE	M	Fri, Mar 5, 1993	47.00	47.25	46.31	46.31
195	NYSE	M	Thu, Mar 4, 1993	47.00	47.06	46.56	46.94
194	NYSE	M	Wed, Mar 3, 1993	47.00	47.13	46.88	47.00
193	NYSE	M	Tue, Mar 2, 1993	46.00	47.13	45.94	47.00
192	NYSE	M	Mon, Mar 1, 1993	47.25	47.31	46.00	46.00
191	NYSE	M	Fri, Feb 26, 1993	47.25	47.75	47.13	47.38
190	NYSE	M	Thu, Feb 25, 1993	46.00	47.00	45.88	47.00
189	NYSE	M	Wed, Feb 24, 1993	45.31	46.19	45.25	46.00
188	NYSE	M	Tue, Feb 23, 1993	44.88	45.50	44.38	45.44
187	NYSE	M	Mon, Feb 22, 1993	45.56	45.75	44.81	44.81
186	NYSE	M	Fri, Feb 19, 1993	45.88	45.94	45.56	45.56
185	NYSE	M	Thu, Feb 18, 1993	46.00	46.13	45.81	45.88
184	NYSE	M	Wed, Feb 17, 1993	45.63	45.88	45.25	45.88
183	NYSE	M	Tue, Feb 16, 1993	45.50	46.13	45.50	45.94
182	NYSE	M	Fri, Feb 12, 1993	46.88	46.88	46.00	46.00
181	NYSE	M	Thu, Feb 11, 1993	47.25	47.44	46.88	46.88
180	NYSE	M	Wed, Feb 10, 1993	47.75	47.88	46.75	47.25
179	NYSE	M	Tue, Feb 9, 1993	47.88	48.25	47.75	47.75
178	NYSE	M	Mon, Feb 8, 1993	47.75	48.00	47.69	47.81
177	NYSE	M	Fri, Feb 5, 1993	48.00	48.00	47.25	47.81
176	NYSE	M	Thu, Feb 4, 1993	48.25	48.81	48.00	48.25
175	NYSE	M	Wed, Feb 3, 1993	46.06	47.69	46.06	47.63
174	NYSE	M	Tue, Feb 2, 1993	45.50	46.06	45.31	45.88
173	NYSE	M	Mon, Feb 1, 1993	45.00	45.50	45.00	45.50
172	NYSE	M	Fri, Jan 29, 1993	45.50	45.94	45.25	45.56
171	NYSE	M	Thu, Jan 28, 1993	45.88	46.25	45.75	45.75
170	NYSE	M	Wed, Jan 27, 1993	46.25	46.25	45.88	45.88
169	NYSE	M	Tue, Jan 26, 1993	47.00	47.00	46.25	46.25
168	NYSE	M	Mon, Jan 25, 1993	46.00	47.00	46.00	46.69
167	NYSE	M	Fri, Jan 22, 1993	46.13	46.19	45.63	45.81
166	NYSE	M	Thu, Jan 21, 1993	45.88	46.00	45.50	46.00
165	NYSE	M	Wed, Jan 20, 1993	44.88	46.00	44.63	45.88
164	NYSE	M	Tue, Jan 19, 1993	45.13	45.19	44.88	45.00
163	NYSE	M	Mon, Jan 18, 1993	45.00	45.13	44.88	45.13
162	NYSE	M	Fri, Jan 15, 1993	45.38	45.69	45.06	45.06
161	NYSE	M	Thu, Jan 14, 1993	44.69	45.38	44.56	45.25
160	NYSE	M	Wed, Jan 13, 1993	44.88	45.13	44.75	44.81
159	NYSE	M	Tue, Jan 12, 1993	44.94	45.13	44.81	44.94
158	NYSE	M	Mon, Jan 11, 1993	44.50	44.88	44.06	44.81
157	NYSE	M	Fri, Jan 8, 1993	44.75	44.75	44.44	44.50
156	NYSE	M	Thu, Jan 7, 1993	45.13	45.13	44.75	44.81
155	NYSE	M	Wed, Jan 6, 1993	45.00	45.19	44.94	45.13
154	NYSE	M	Tue, Jan 5, 1993	45.25	45.25	44.63	44.88
153	NYSE	M	Mon, Jan 4, 1993	45.81	45.94	45.50	45.50
152	NYSE	M	Thu, Dec 31, 1992	45.69	46.25	45.69	45.69
151	NYSE	M	Wed, Dec 30, 1992	45.50	45.75	45.50	45.69
150	NYSE	M	Tue, Dec 29, 1992	45.44	45.75	45.38	45.56
149	NYSE	M	Mon, Dec 28, 1992	45.00	45.56	45.00	45.56
148	NYSE	M	Thu, Dec 24, 1992	45.50	45.56	45.13	45.44
147	NYSE	M	Wed, Dec 23, 1992	44.88	45.63	44.88	45.44
146	NYSE	M	Tue, Dec 22, 1992	45.63	45.69	45.06	45.06
145	NYSE	M	Mon, Dec 21, 1992	46.25	46.69	45.75	45.75
144	NYSE	M	Fri, Dec 18, 1992	45.38	46.25	45.31	46.25
143	NYSE	M	Thu, Dec 17, 1992	45.44	45.50	45.06	45.38
142	NYSE	M	Wed, Dec 16, 1992	45.50	45.50	45.13	45.44
141	NYSE	M	Tue, Dec 15, 1992	46.00	46.00	45.50	45.50
140	NYSE	M	Mon, Dec 14, 1992	46.38	47.25	46.38	46.38
139	NYSE	M	Fri, Dec 11, 1992	46.38	47.00	46.25	46.63
138	NYSE	M	Thu, Dec 10, 1992	46.06	46.44	46.00	46.38
137	NYSE	M	Wed, Dec 9, 1992	46.13	46.13	45.88	46.06
136	NYSE	M	Tue, Dec 8, 1992	46.25	46.31	45.94	46.31
135	NYSE	M	Mon, Dec 7, 1992	46.25	46.25	45.88	46.13
134	NYSE	M	Fri, Dec 4, 1992	46.38	46.38	45.88	46.00
133	NYSE	M	Thu, Dec 3, 1992	46.06	46.38	46.00	46.25
132	NYSE	M	Wed, Dec 2, 1992	45.94	46.19	45.63	46.19
131	NYSE	M	Tue, Dec 1, 1992	46.25	46.44	45.75	45.94
130	NYSE	M	Mon, Nov 30, 1992	46.13	46.19	45.81	46.13
129	NYSE	M	Fri, Nov 27, 1992	46.25	46.50	46.13	46.13
128	NYSE	M	Wed, Nov 25, 1992	45.94	46.50	45.81	46.25
127	NYSE	M	Tue, Nov 24, 1992	45.44	46.13	45.38	45.94
126	NYSE	M	Mon, Nov 23, 1992	45.44	45.50	45.00	45.38
125	NYSE	M	Fri, Nov 20, 1992	45.94	45.94	45.25	45.31
124	NYSE	M	Thu, Nov 19, 1992	45.31	45.94	45.25	45.88
123	NYSE	M	Wed, Nov 18, 1992	45.19	45.31	44.88	45.31
122	NYSE	M	Tue, Nov 17, 1992	45.56	45.63	45.19	45.25
121	NYSE	M	Mon, Nov 16, 1992	46.50	46.50	45.56	45.56
120	NYSE	M	Fri, Nov 13, 1992	46.06	46.38	45.75	46.38
119	NYSE	M	Thu, Nov 12, 1992	46.50	46.56	46.00	46.13
118	NYSE	M	Wed, Nov 11, 1992	46.25	46.56	46.13	46.50
117	NYSE	M	Tue, Nov 10, 1992	46.63	46.81	46.25	46.25
116	NYSE	M	Mon, Nov 9, 1992	47.00	47.13	46.75	46.75
115	NYSE	M	Fri, Nov 6, 1992	46.63	47.25	46.50	46.88
114	NYSE	M	Thu, Nov 5, 1992	46.63	46.75	46.38	46.75
113	NYSE	M	Wed, Nov 4, 1992	46.81	47.13	46.63	46.63
112	NYSE	M	Tue, Nov 3, 1992	46.75	46.94	46.56	46.81
111	NYSE	M	Mon, Nov 2, 1992	46.38	47.00	46.38	46.81
110	NYSE	M	Fri, Oct 30, 1992	46.38	46.63	46.06	46.63
109	NYSE	M	Thu, Oct 29, 1992	45.50	46.38	45.50	46.19
108	NYSE	M	Wed, Oct 28, 1992	45.13	45.63	45.13	45.44
107	NYSE	M	Tue, Oct 27, 1992	45.31	45.50	45.13	45.38
106	NYSE	M	Mon, Oct 26, 1992	45.13	45.50	45.00	45.25
105	NYSE	M	Fri, Oct 23, 1992	45.31	45.50	45.13	45.31
104	NYSE	M	Thu, Oct 22, 1992	45.88	45.88	45.50	45.63
103	NYSE	M	Wed, Oct 21, 1992	45.75	45.94	45.50	45.63
102	NYSE	M	Tue, Oct 20, 1992	46.44	46.63	45.88	46.00
101	NYSE	M	Mon, Oct 19, 1992	45.13	46.38	45.00	46.19
100	NYSE	M	Fri, Oct 16, 1992	44.69	45.38	44.63	45.38
99	NYSE	M	Thu, Oct 15, 1992	44.25	44.88	44.25	44.56
98	NYSE	M	Wed, Oct 14, 1992	45.25	45.56	44.88	45.00
97	NYSE	M	Tue, Oct 13, 1992	45.25	45.31	45.00	45.25
96	NYSE	M	Mon, Oct 12, 1992	44.88	45.38	44.75	45.38
95	NYSE	M	Fri, Oct 9, 1992	45.13	45.44	44.63	45.00
94	NYSE	M	Thu, Oct 8, 1992	44.75	45.63	44.44	44.88
93	NYSE	M	Wed, Oct 7, 1992	44.38	45.38	44.25	44.38
92	NYSE	M	Tue, Oct 6, 1992	45.00	45.00	44.38	44.38
91	NYSE	M	Mon, Oct 5, 1992	44.88	45.50	44.13	45.38
90	NYSE	M	Fri, Oct 2, 1992	45.00	45.31	44.25	45.19
89	NYSE	M	Thu, Oct 1, 1992	45.00	46.25	44.88	45.25
88	NYSE	M	Wed, Sep 30, 1992	44.00	45.38	43.94	45.13
87	NYSE	M	Tue, Sep 29, 1992	44.75	44.75	44.25	44.38
86	NYSE	M	Mon, Sep 28, 1992	43.50	44.88	43.13	44.88
85	NYSE	M	Fri, Sep 25, 1992	45.00	45.44	43.63	44.25
84	NYSE	M	Thu, Sep 24, 1992	41.75	44.88	41.75	44.50
83	NYSE	M	Wed, Sep 23, 1992	41.56	41.81	41.38	41.75
82	NYSE	M	Tue, Sep 22, 1992	41.75	42.13	41.56	41.56
81	NYSE	M	Mon, Sep 21, 1992	42.13	42.19	41.75	41.81
80	NYSE	M	Fri, Sep 18, 1992	42.13	42.25	42.06	42.19
79	NYSE	M	Thu, Sep 17, 1992	41.69	42.13	41.56	42.13
78	NYSE	M	Wed, Sep 16, 1992	41.25	42.00	41.25	41.69
77	NYSE	M	Tue, Sep 15, 1992	41.75	41.94	41.63	41.63
76	NYSE	M	Mon, Sep 14, 1992	42.00	42.00	41.81	42.00
75	NYSE	M	Fri, Sep 11, 1992	41.63	41.69	41.50	41.63
74	NYSE	M	Thu, Sep 10, 1992	41.81	41.88	41.63	41.69
73	NYSE	M	Wed, Sep 9, 1992	41.75	42.50	41.56	41.88
72	NYSE	M	Tue, Sep 8, 1992	42.19	42.19	41.63	41.81
71	NYSE	M	Fri, Sep 4, 1992	42.44	42.69	42.19	42.19
70	NYSE	M	Thu, Sep 3, 1992	42.75	43.19	42.69	42.69
69	NYSE	M	Wed, Sep 2, 1992	42.00	42.75	42.00	42.31
68	NYSE	M	Tue, Sep 1, 1992	41.88	42.06	41.88	41.94
67	NYSE	M	Mon, Aug 31, 1992	41.13	42.19	41.00	42.13
66	NYSE	M	Fri, Aug 28, 1992	40.50	41.44	40.38	41.44
65	NYSE	M	Thu, Aug 27, 1992	39.88	40.25	39.81	39.88
64	NYSE	M	Wed, Aug 26, 1992	39.44	39.94	39.19	39.88
63	NYSE	M	Tue, Aug 25, 1992	39.25	39.50	39.25	39.31
62	NYSE	M	Mon, Aug 24, 1992	39.88	39.88	39.00	39.13
61	NYSE	M	Fri, Aug 21, 1992	39.63	39.75	39.31	39.63
60	NYSE	M	Thu, Aug 20, 1992	39.31	39.75	39.25	39.50
59	NYSE	M	Wed, Aug 19, 1992	39.25	39.50	39.25	39.31
58	NYSE	M	Tue, Aug 18, 1992	39.44	39.69	39.44	39.44
57	NYSE	M	Mon, Aug 17, 1992	39.13	39.56	39.06	39.44
56	NYSE	M	Fri, Aug 14, 1992	38.94	39.13	38.88	39.13
55	NYSE	M	Thu, Aug 13, 1992	39.00	39.13	38.81	38.94
54	NYSE	M	Wed, Aug 12, 1992	39.25	39.25	38.88	39.00
53	NYSE	M	Tue, Aug 11, 1992	39.00	39.25	38.75	39.25
52	NYSE	M	Mon, Aug 10, 1992	38.75	39.00	38.75	38.94
51	NYSE	M	Fri, Aug 7, 1992	39.00	39.00	38.81	38.94
50	NYSE	M	Thu, Aug 6, 1992	38.94	39.00	38.81	39.00
49	NYSE	M	Wed, Aug 5, 1992	38.81	39.00	38.75	38.94
48	NYSE	M	Tue, Aug 4, 1992	38.88	38.88	38.63	38.81
47	NYSE	M	Mon, Aug 3, 1992	38.94	38.94	38.75	38.88
46	NYSE	M	Fri, Jul 31, 1992	39.06	39.06	38.88	38.94
45	NYSE	M	Thu, Jul 30, 1992	38.94	39.13	38.88	39.00
44	NYSE	M	Wed, Jul 29, 1992	39.00	39.19	38.88	38.94
43	NYSE	M	Tue, Jul 28, 1992	38.81	39.06	38.75	38.88
42	NYSE	M	Mon, Jul 27, 1992	38.88	39.13	38.81	38.94
41	NYSE	M	Fri, Jul 24, 1992	38.63	38.94	38.63	38.88
40	NYSE	M	Thu, Jul 23, 1992	38.63	38.75	38.50	38.75
39	NYSE	M	Wed, Jul 22, 1992	38.94	38.94	38.63	38.75
38	NYSE	M	Tue, Jul 21, 1992	39.13	39.13	38.69	38.75
37	NYSE	M	Mon, Jul 20, 1992	39.25	39.50	39.19	39.31
36	NYSE	M	Fri, Jul 17, 1992	39.25	39.44	39.00	39.44
35	NYSE	M	Thu, Jul 16, 1992	39.00	39.25	38.94	39.25
34	NYSE	M	Wed, Jul 15, 1992	39.13	39.25	39.06	39.13
33	NYSE	M	Tue, Jul 14, 1992	38.88	39.13	38.88	39.13
32	NYSE	M	Mon, Jul 13, 1992	38.50	39.00	38.44	39.00
31	NYSE	M	Fri, Jul 10, 1992	39.19	39.25	38.56	38.56
30	NYSE	M	Thu, Jul 9, 1992	38.88	39.69	38.75	39.00
29	NYSE	M	Wed, Jul 8, 1992	38.75	39.00	38.75	38.88
28	NYSE	M	Tue, Jul 7, 1992	39.13	39.25	38.81	38.88
27	NYSE	M	Mon, Jul 6, 1992	38.75	39.38	38.69	39.38
26	NYSE	M	Thu, Jul 2, 1992	38.81	39.13	38.63	38.75
25	NYSE	M	Wed, Jul 1, 1992	38.50	39.13	38.50	38.75
24	NYSE	M	Tue, Jun 30, 1992	38.88	38.94	38.75	38.75
23	NYSE	M	Mon, Jun 29, 1992	38.69	39.00	38.69	39.00
22	NYSE	M	Fri, Jun 26, 1992	38.94	39.00	38.81	38.81
21	NYSE	M	Thu, Jun 25, 1992	38.94	39.00	38.81	38.81
20	NYSE	M	Wed, Jun 24, 1992	39.00	39.19	38.75	38.94
19	NYSE	M	Tue, Jun 23, 1992	37.81	38.69	37.81	38.69
18	NYSE	M	Mon, Jun 22, 1992	38.31	38.31	37.69	38.00
17	NYSE	M	Fri, Jun 19, 1992	38.13	38.31	38.06	38.25
16	NYSE	M	Thu, Jun 18, 1992	38.13	38.25	38.00	38.13
15	NYSE	M	Wed, Jun 17, 1992	38.06	38.25	38.00	38.13
14	NYSE	M	Tue, Jun 16, 1992	37.88	38.19	37.81	38.00
13	NYSE	M	Mon, Jun 15, 1992	37.69	38.13	37.56	37.75
12	NYSE	M	Fri, Jun 12, 1992	38.00	38.00	37.81	37.88
11	NYSE	M	Thu, Jun 11, 1992	36.88	37.94	36.75	37.69
10	NYSE	M	Wed, Jun 10, 1992	37.88	37.88	37.06	37.06
9	NYSE	M	Tue, Jun 9, 1992	37.94	38.00	37.69	37.81
8	NYSE	M	Mon, Jun 8, 1992	38.06	38.13	37.81	37.88
7	NYSE	M	Fri, Jun 5, 1992	38.19	38.25	37.88	38.00
6	NYSE	M	Thu, Jun 4, 1992	38.31	38.38	38.19	38.25
5	NYSE	M	Wed, Jun 3, 1992	38.50	38.50	38.13	38.38
4	NYSE	M	Tue, Jun 2, 1992	38.25	38.69	38.13	38.44
3	NYSE	M	Mon, Jun 1, 1992	38.75	38.75	37.88	38.38
2	NYSE	M	Fri, May 29, 1992	39.00	39.00	38.56	38.81
1	NYSE	M	Thu, May 28, 1992	38.50	39.00	38.50	39.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Macy's Inc NYSE:M 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