Main Street Capital Corp NYSE:MAIN Historical Prices

Below are the 7538 trading days of historical prices for MAIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7538	NYSE	MAIN	Fri, Mar 1, 2024	45.64	45.77	45.15	45.44
7537	NYSE	MAIN	Thu, Feb 29, 2024	45.52	45.74	45.41	45.71
7536	NYSE	MAIN	Wed, Feb 28, 2024	46.08	46.20	45.29	45.43
7535	NYSE	MAIN	Tue, Feb 27, 2024	46.05	46.10	45.68	46.07
7534	NYSE	MAIN	Mon, Feb 26, 2024	45.50	46.40	45.30	45.93
7533	NYSE	MAIN	Fri, Feb 23, 2024	45.30	45.68	44.92	45.35
7532	NYSE	MAIN	Thu, Feb 22, 2024	44.97	45.74	44.88	45.74
7531	NYSE	MAIN	Wed, Feb 21, 2024	44.88	45.03	44.67	44.88
7530	NYSE	MAIN	Tue, Feb 20, 2024	44.88	45.20	44.72	44.88
7529	NYSE	MAIN	Fri, Feb 16, 2024	44.78	45.06	44.61	44.88
7528	NYSE	MAIN	Thu, Feb 15, 2024	44.70	44.87	44.57	44.83
7527	NYSE	MAIN	Wed, Feb 14, 2024	44.46	44.83	44.34	44.40
7526	NYSE	MAIN	Tue, Feb 13, 2024	44.29	44.48	43.90	44.33
7525	NYSE	MAIN	Mon, Feb 12, 2024	44.55	44.90	44.44	44.69
7524	NYSE	MAIN	Fri, Feb 9, 2024	44.51	44.57	44.17	44.52
7523	NYSE	MAIN	Thu, Feb 8, 2024	44.85	44.97	44.33	44.57
7522	NYSE	MAIN	Wed, Feb 7, 2024	45.00	45.23	44.75	45.02
7521	NYSE	MAIN	Tue, Feb 6, 2024	45.16	45.35	44.95	44.95
7520	NYSE	MAIN	Mon, Feb 5, 2024	45.30	45.32	44.65	45.02
7519	NYSE	MAIN	Fri, Feb 2, 2024	44.71	45.50	44.71	45.34
7518	NYSE	MAIN	Thu, Feb 1, 2024	45.42	45.55	44.40	44.96
7517	NYSE	MAIN	Wed, Jan 31, 2024	45.97	46.04	45.28	45.28
7516	NYSE	MAIN	Tue, Jan 30, 2024	45.63	45.98	45.56	45.98
7515	NYSE	MAIN	Mon, Jan 29, 2024	45.84	45.87	45.27	45.54
7514	NYSE	MAIN	Fri, Jan 26, 2024	45.54	45.91	45.50	45.82
7513	NYSE	MAIN	Thu, Jan 25, 2024	45.60	45.74	45.37	45.58
7512	NYSE	MAIN	Wed, Jan 24, 2024	45.50	45.81	45.38	45.40
7511	NYSE	MAIN	Tue, Jan 23, 2024	45.14	45.42	44.77	45.35
7510	NYSE	MAIN	Mon, Jan 22, 2024	44.42	45.18	44.37	45.16
7509	NYSE	MAIN	Fri, Jan 19, 2024	44.00	44.17	43.78	44.15
7508	NYSE	MAIN	Thu, Jan 18, 2024	43.84	43.94	43.52	43.85
7507	NYSE	MAIN	Wed, Jan 17, 2024	43.50	43.84	43.48	43.67
7506	NYSE	MAIN	Tue, Jan 16, 2024	43.50	43.75	43.26	43.70
7505	NYSE	MAIN	Fri, Jan 12, 2024	43.93	44.04	43.60	43.77
7504	NYSE	MAIN	Thu, Jan 11, 2024	43.73	43.77	42.68	43.69
7503	NYSE	MAIN	Wed, Jan 10, 2024	43.80	44.07	43.75	43.78
7502	NYSE	MAIN	Tue, Jan 9, 2024	43.92	44.17	43.76	43.78
7501	NYSE	MAIN	Mon, Jan 8, 2024	43.50	44.00	43.49	43.99
7500	NYSE	MAIN	Fri, Jan 5, 2024	43.65	43.79	43.49	43.73
7499	NYSE	MAIN	Thu, Jan 4, 2024	43.26	43.98	43.25	43.76
7498	NYSE	MAIN	Wed, Jan 3, 2024	43.45	43.63	43.06	43.25
7497	NYSE	MAIN	Tue, Jan 2, 2024	43.28	43.64	43.23	43.45
7496	NYSE	MAIN	Fri, Dec 29, 2023	44.02	44.19	43.21	43.23
7495	NYSE	MAIN	Thu, Dec 28, 2023	43.50	43.93	43.46	43.80
7494	NYSE	MAIN	Wed, Dec 27, 2023	43.20	43.49	43.01	43.42
7493	NYSE	MAIN	Tue, Dec 26, 2023	42.93	43.39	42.85	43.12
7492	NYSE	MAIN	Fri, Dec 22, 2023	43.00	43.11	42.82	42.93
7491	NYSE	MAIN	Thu, Dec 21, 2023	42.80	42.90	42.53	42.90
7490	NYSE	MAIN	Wed, Dec 20, 2023	42.92	43.10	42.59	42.59
7489	NYSE	MAIN	Tue, Dec 19, 2023	43.01	43.16	42.82	42.92
7488	NYSE	MAIN	Mon, Dec 18, 2023	42.90	43.39	42.88	42.98
7487	NYSE	MAIN	Fri, Dec 15, 2023	43.19	43.19	42.65	42.80
7486	NYSE	MAIN	Thu, Dec 14, 2023	42.78	43.24	42.75	42.93
7485	NYSE	MAIN	Wed, Dec 13, 2023	42.31	42.65	42.17	42.58
7484	NYSE	MAIN	Tue, Dec 12, 2023	42.13	42.44	42.01	42.40
7483	NYSE	MAIN	Mon, Dec 11, 2023	42.11	42.15	41.87	42.09
7482	NYSE	MAIN	Fri, Dec 8, 2023	41.78	42.19	41.77	42.13
7481	NYSE	MAIN	Thu, Dec 7, 2023	41.38	41.86	41.31	41.83
7480	NYSE	MAIN	Wed, Dec 6, 2023	41.91	41.92	41.58	41.39
7479	NYSE	MAIN	Tue, Dec 5, 2023	41.85	41.89	41.55	41.70
7478	NYSE	MAIN	Mon, Dec 4, 2023	41.65	41.93	41.60	41.84
7477	NYSE	MAIN	Fri, Dec 1, 2023	41.40	41.71	41.25	41.68
7476	NYSE	MAIN	Thu, Nov 30, 2023	41.41	41.50	41.29	41.33
7475	NYSE	MAIN	Wed, Nov 29, 2023	41.50	41.61	41.18	41.21
7474	NYSE	MAIN	Tue, Nov 28, 2023	41.43	41.48	41.26	41.39
7473	NYSE	MAIN	Mon, Nov 27, 2023	41.20	41.49	41.18	41.40
7472	NYSE	MAIN	Fri, Nov 24, 2023	41.25	41.47	41.23	41.28
7471	NYSE	MAIN	Wed, Nov 22, 2023	41.06	41.23	41.00	41.17
7470	NYSE	MAIN	Tue, Nov 21, 2023	40.81	41.09	40.78	40.96
7469	NYSE	MAIN	Mon, Nov 20, 2023	40.60	40.98	40.54	40.86
7468	NYSE	MAIN	Fri, Nov 17, 2023	40.63	40.86	40.51	40.53
7467	NYSE	MAIN	Thu, Nov 16, 2023	40.81	41.18	40.56	40.56
7466	NYSE	MAIN	Wed, Nov 15, 2023	40.80	40.98	40.72	40.81
7465	NYSE	MAIN	Tue, Nov 14, 2023	40.71	40.98	40.60	40.77
7464	NYSE	MAIN	Mon, Nov 13, 2023	40.29	40.60	40.25	40.49
7463	NYSE	MAIN	Fri, Nov 10, 2023	40.56	40.59	40.25	40.30
7462	NYSE	MAIN	Thu, Nov 9, 2023	40.42	40.78	40.32	40.38
7461	NYSE	MAIN	Wed, Nov 8, 2023	40.08	40.55	39.94	40.31
7460	NYSE	MAIN	Tue, Nov 7, 2023	40.44	40.44	39.87	40.16
7459	NYSE	MAIN	Mon, Nov 6, 2023	40.83	40.90	40.05	40.56
7458	NYSE	MAIN	Fri, Nov 3, 2023	40.56	40.88	40.00	40.68
7457	NYSE	MAIN	Thu, Nov 2, 2023	39.64	40.41	39.50	40.19
7456	NYSE	MAIN	Wed, Nov 1, 2023	38.35	39.30	38.25	39.30
7455	NYSE	MAIN	Tue, Oct 31, 2023	38.25	38.60	37.83	38.13
7454	NYSE	MAIN	Mon, Oct 30, 2023	38.15	38.39	37.70	37.99
7453	NYSE	MAIN	Fri, Oct 27, 2023	38.39	38.54	37.78	37.87
7452	NYSE	MAIN	Thu, Oct 26, 2023	38.65	38.90	38.35	38.40
7451	NYSE	MAIN	Wed, Oct 25, 2023	38.80	39.20	38.57	38.71
7450	NYSE	MAIN	Tue, Oct 24, 2023	38.80	39.25	38.80	39.02
7449	NYSE	MAIN	Mon, Oct 23, 2023	38.95	39.02	38.55	38.71
7448	NYSE	MAIN	Fri, Oct 20, 2023	39.66	39.74	38.86	39.03
7447	NYSE	MAIN	Thu, Oct 19, 2023	40.05	40.19	39.68	39.75
7446	NYSE	MAIN	Wed, Oct 18, 2023	40.14	40.70	40.00	40.08
7445	NYSE	MAIN	Tue, Oct 17, 2023	40.33	40.48	40.01	40.19
7444	NYSE	MAIN	Mon, Oct 16, 2023	39.92	40.60	39.92	40.41
7443	NYSE	MAIN	Fri, Oct 13, 2023	39.95	40.10	39.63	39.69
7442	NYSE	MAIN	Thu, Oct 12, 2023	40.03	40.13	39.47	39.70
7441	NYSE	MAIN	Wed, Oct 11, 2023	40.09	40.34	39.84	39.96
7440	NYSE	MAIN	Tue, Oct 10, 2023	40.09	40.30	39.89	40.04
7439	NYSE	MAIN	Mon, Oct 9, 2023	39.50	40.25	39.49	40.07
7438	NYSE	MAIN	Fri, Oct 6, 2023	39.25	39.75	39.14	39.60
7437	NYSE	MAIN	Thu, Oct 5, 2023	39.50	39.73	39.27	39.46
7436	NYSE	MAIN	Wed, Oct 4, 2023	39.80	40.11	39.39	39.66
7435	NYSE	MAIN	Tue, Oct 3, 2023	40.14	40.24	39.47	39.76
7434	NYSE	MAIN	Mon, Oct 2, 2023	40.69	40.83	40.05	40.24
7433	NYSE	MAIN	Fri, Sep 29, 2023	40.93	41.03	40.51	40.63
7432	NYSE	MAIN	Thu, Sep 28, 2023	40.20	40.82	40.20	40.72
7431	NYSE	MAIN	Wed, Sep 27, 2023	40.29	40.61	40.04	40.21
7430	NYSE	MAIN	Tue, Sep 26, 2023	40.50	40.75	40.08	40.14
7429	NYSE	MAIN	Mon, Sep 25, 2023	40.29	40.89	40.27	40.62
7428	NYSE	MAIN	Fri, Sep 22, 2023	40.07	40.51	40.04	40.45
7427	NYSE	MAIN	Thu, Sep 21, 2023	40.50	40.50	40.10	40.11
7426	NYSE	MAIN	Wed, Sep 20, 2023	40.93	41.07	40.63	40.63
7425	NYSE	MAIN	Tue, Sep 19, 2023	41.00	41.10	40.71	40.77
7424	NYSE	MAIN	Mon, Sep 18, 2023	41.05	41.38	40.94	40.95
7423	NYSE	MAIN	Fri, Sep 15, 2023	40.92	41.16	40.70	41.01
7422	NYSE	MAIN	Thu, Sep 14, 2023	40.75	40.96	40.55	40.89
7421	NYSE	MAIN	Wed, Sep 13, 2023	40.84	40.94	40.60	40.62
7420	NYSE	MAIN	Tue, Sep 12, 2023	40.71	40.87	40.56	40.65
7419	NYSE	MAIN	Mon, Sep 11, 2023	40.45	40.72	40.28	40.66
7418	NYSE	MAIN	Fri, Sep 8, 2023	40.17	40.37	39.95	40.28
7417	NYSE	MAIN	Thu, Sep 7, 2023	39.80	40.35	39.70	40.23
7416	NYSE	MAIN	Wed, Sep 6, 2023	40.35	40.39	39.96	39.84
7415	NYSE	MAIN	Tue, Sep 5, 2023	40.71	40.98	40.31	40.31
7414	NYSE	MAIN	Fri, Sep 1, 2023	40.52	40.72	40.48	40.67
7413	NYSE	MAIN	Thu, Aug 31, 2023	40.26	40.39	40.00	40.34
7412	NYSE	MAIN	Wed, Aug 30, 2023	40.15	40.56	40.15	40.31
7411	NYSE	MAIN	Tue, Aug 29, 2023	40.01	40.26	39.95	40.10
7410	NYSE	MAIN	Mon, Aug 28, 2023	39.94	40.19	39.89	39.97
7409	NYSE	MAIN	Fri, Aug 25, 2023	39.87	40.21	39.77	39.77
7408	NYSE	MAIN	Thu, Aug 24, 2023	39.85	40.07	39.73	39.87
7407	NYSE	MAIN	Wed, Aug 23, 2023	39.67	40.08	39.67	39.82
7406	NYSE	MAIN	Tue, Aug 22, 2023	40.15	40.28	39.60	39.61
7405	NYSE	MAIN	Mon, Aug 21, 2023	40.60	40.60	40.00	40.16
7404	NYSE	MAIN	Fri, Aug 18, 2023	39.80	40.57	39.72	40.50
7403	NYSE	MAIN	Thu, Aug 17, 2023	40.35	40.44	39.81	39.82
7402	NYSE	MAIN	Wed, Aug 16, 2023	40.25	40.64	40.25	40.38
7401	NYSE	MAIN	Tue, Aug 15, 2023	40.56	40.73	40.28	40.32
7400	NYSE	MAIN	Mon, Aug 14, 2023	40.66	40.69	40.50	40.65
7399	NYSE	MAIN	Fri, Aug 11, 2023	40.77	40.94	40.62	40.67
7398	NYSE	MAIN	Thu, Aug 10, 2023	41.46	41.67	40.78	40.80
7397	NYSE	MAIN	Wed, Aug 9, 2023	41.75	41.99	41.30	41.30
7396	NYSE	MAIN	Tue, Aug 8, 2023	42.10	42.18	41.60	41.78
7395	NYSE	MAIN	Mon, Aug 7, 2023	42.42	42.80	42.34	42.34
7394	NYSE	MAIN	Fri, Aug 4, 2023	42.89	43.15	42.20	42.19
7393	NYSE	MAIN	Thu, Aug 3, 2023	42.30	42.83	42.24	42.73
7392	NYSE	MAIN	Wed, Aug 2, 2023	42.14	42.55	42.07	42.49
7391	NYSE	MAIN	Tue, Aug 1, 2023	42.20	42.42	42.12	42.24
7390	NYSE	MAIN	Mon, Jul 31, 2023	42.31	42.61	42.16	42.27
7389	NYSE	MAIN	Fri, Jul 28, 2023	42.45	42.50	42.06	42.27
7388	NYSE	MAIN	Thu, Jul 27, 2023	42.28	42.50	42.16	42.25
7387	NYSE	MAIN	Wed, Jul 26, 2023	41.83	42.16	41.83	42.11
7386	NYSE	MAIN	Tue, Jul 25, 2023	41.90	42.06	41.72	41.83
7385	NYSE	MAIN	Mon, Jul 24, 2023	41.48	41.90	41.46	41.81
7384	NYSE	MAIN	Fri, Jul 21, 2023	41.23	41.55	41.11	41.50
7383	NYSE	MAIN	Thu, Jul 20, 2023	41.65	41.67	41.05	41.19
7382	NYSE	MAIN	Wed, Jul 19, 2023	41.66	41.92	41.60	41.67
7381	NYSE	MAIN	Tue, Jul 18, 2023	41.40	41.72	41.20	41.52
7380	NYSE	MAIN	Mon, Jul 17, 2023	40.90	41.32	40.56	41.16
7379	NYSE	MAIN	Fri, Jul 14, 2023	40.60	40.88	40.25	40.80
7378	NYSE	MAIN	Thu, Jul 13, 2023	40.38	40.53	40.21	40.44
7377	NYSE	MAIN	Wed, Jul 12, 2023	40.51	40.69	40.24	40.32
7376	NYSE	MAIN	Tue, Jul 11, 2023	40.24	40.49	40.14	40.16
7375	NYSE	MAIN	Mon, Jul 10, 2023	39.89	40.31	39.79	40.03
7374	NYSE	MAIN	Fri, Jul 7, 2023	39.75	40.02	39.72	39.89
7373	NYSE	MAIN	Thu, Jul 6, 2023	39.53	39.91	39.44	39.84
7372	NYSE	MAIN	Wed, Jul 5, 2023	40.19	40.43	40.00	39.82
7371	NYSE	MAIN	Mon, Jul 3, 2023	40.00	40.39	39.75	40.30
7370	NYSE	MAIN	Fri, Jun 30, 2023	40.37	40.80	40.00	40.03
7369	NYSE	MAIN	Thu, Jun 29, 2023	39.28	39.80	39.25	39.76
7368	NYSE	MAIN	Wed, Jun 28, 2023	38.87	39.21	38.63	39.21
7367	NYSE	MAIN	Tue, Jun 27, 2023	38.79	38.91	38.60	38.85
7366	NYSE	MAIN	Mon, Jun 26, 2023	38.30	38.85	38.28	38.76
7365	NYSE	MAIN	Fri, Jun 23, 2023	37.99	38.28	37.92	38.20
7364	NYSE	MAIN	Thu, Jun 22, 2023	38.26	38.49	38.04	38.10
7363	NYSE	MAIN	Wed, Jun 21, 2023	38.69	38.74	38.25	38.33
7362	NYSE	MAIN	Tue, Jun 20, 2023	39.06	39.14	38.73	38.74
7361	NYSE	MAIN	Fri, Jun 16, 2023	39.54	39.61	39.18	38.98
7360	NYSE	MAIN	Thu, Jun 15, 2023	39.20	39.57	39.13	39.36
7359	NYSE	MAIN	Wed, Jun 14, 2023	39.53	39.55	39.12	39.23
7358	NYSE	MAIN	Tue, Jun 13, 2023	39.85	39.99	39.39	39.55
7357	NYSE	MAIN	Mon, Jun 12, 2023	39.92	40.09	39.71	39.88
7356	NYSE	MAIN	Fri, Jun 9, 2023	40.49	40.50	40.00	40.03
7355	NYSE	MAIN	Thu, Jun 8, 2023	40.38	40.55	40.18	40.52
7354	NYSE	MAIN	Wed, Jun 7, 2023	40.26	40.55	40.20	40.39
7353	NYSE	MAIN	Tue, Jun 6, 2023	40.55	40.55	40.21	40.23
7352	NYSE	MAIN	Mon, Jun 5, 2023	40.50	40.56	40.11	40.32
7351	NYSE	MAIN	Fri, Jun 2, 2023	40.15	40.50	40.00	40.32
7350	NYSE	MAIN	Thu, Jun 1, 2023	39.75	40.04	39.70	39.90
7349	NYSE	MAIN	Wed, May 31, 2023	39.70	39.77	39.45	39.66
7348	NYSE	MAIN	Tue, May 30, 2023	39.79	39.99	39.71	39.75
7347	NYSE	MAIN	Fri, May 26, 2023	39.37	39.82	39.31	39.70
7346	NYSE	MAIN	Thu, May 25, 2023	39.14	39.44	39.06	39.27
7345	NYSE	MAIN	Wed, May 24, 2023	39.00	39.26	38.64	39.22
7344	NYSE	MAIN	Tue, May 23, 2023	39.20	39.37	39.09	39.11
7343	NYSE	MAIN	Mon, May 22, 2023	39.45	39.55	39.12	39.21
7342	NYSE	MAIN	Fri, May 19, 2023	39.50	39.63	39.14	39.32
7341	NYSE	MAIN	Thu, May 18, 2023	39.11	39.35	38.89	39.25
7340	NYSE	MAIN	Wed, May 17, 2023	39.24	39.36	38.95	39.21
7339	NYSE	MAIN	Tue, May 16, 2023	39.50	39.69	39.03	39.04
7338	NYSE	MAIN	Mon, May 15, 2023	39.66	39.76	39.44	39.53
7337	NYSE	MAIN	Fri, May 12, 2023	40.08	40.18	39.53	39.60
7336	NYSE	MAIN	Thu, May 11, 2023	40.00	40.25	39.72	39.92
7335	NYSE	MAIN	Wed, May 10, 2023	40.78	40.78	39.87	40.21
7334	NYSE	MAIN	Tue, May 9, 2023	41.01	41.11	40.18	40.45
7333	NYSE	MAIN	Mon, May 8, 2023	40.39	41.45	40.33	41.17
7332	NYSE	MAIN	Fri, May 5, 2023	39.82	41.05	39.60	40.33
7331	NYSE	MAIN	Thu, May 4, 2023	40.42	40.50	39.33	39.50
7330	NYSE	MAIN	Wed, May 3, 2023	40.43	40.95	40.43	40.62
7329	NYSE	MAIN	Tue, May 2, 2023	40.41	40.66	39.79	40.36
7328	NYSE	MAIN	Mon, May 1, 2023	40.75	40.94	40.41	40.53
7327	NYSE	MAIN	Fri, Apr 28, 2023	40.25	40.64	40.11	40.52
7326	NYSE	MAIN	Thu, Apr 27, 2023	39.62	40.33	39.55	40.20
7325	NYSE	MAIN	Wed, Apr 26, 2023	39.80	40.07	39.36	39.50
7324	NYSE	MAIN	Tue, Apr 25, 2023	40.09	40.30	39.85	39.91
7323	NYSE	MAIN	Mon, Apr 24, 2023	40.13	40.40	39.98	40.22
7322	NYSE	MAIN	Fri, Apr 21, 2023	39.99	40.15	39.70	40.05
7321	NYSE	MAIN	Thu, Apr 20, 2023	40.19	40.28	39.80	39.92
7320	NYSE	MAIN	Wed, Apr 19, 2023	39.93	40.45	39.88	40.37
7319	NYSE	MAIN	Tue, Apr 18, 2023	39.81	40.20	39.56	39.98
7318	NYSE	MAIN	Mon, Apr 17, 2023	39.51	39.98	39.26	39.92
7317	NYSE	MAIN	Fri, Apr 14, 2023	39.74	40.01	39.24	39.56
7316	NYSE	MAIN	Thu, Apr 13, 2023	39.13	39.75	39.07	39.65
7315	NYSE	MAIN	Wed, Apr 12, 2023	39.39	39.55	39.15	39.17
7314	NYSE	MAIN	Tue, Apr 11, 2023	39.40	39.46	39.18	39.22
7313	NYSE	MAIN	Mon, Apr 10, 2023	39.30	39.46	38.69	39.24
7312	NYSE	MAIN	Thu, Apr 6, 2023	38.90	39.34	38.90	39.31
7311	NYSE	MAIN	Wed, Apr 5, 2023	39.28	39.37	38.87	38.91
7310	NYSE	MAIN	Tue, Apr 4, 2023	39.71	39.88	39.15	39.45
7309	NYSE	MAIN	Mon, Apr 3, 2023	39.40	39.90	39.33	39.75
7308	NYSE	MAIN	Fri, Mar 31, 2023	39.49	39.55	39.18	39.46
7307	NYSE	MAIN	Thu, Mar 30, 2023	39.56	39.61	39.15	39.25
7306	NYSE	MAIN	Wed, Mar 29, 2023	39.71	39.71	39.30	39.40
7305	NYSE	MAIN	Tue, Mar 28, 2023	39.37	39.60	39.25	39.45
7304	NYSE	MAIN	Mon, Mar 27, 2023	39.63	39.65	39.25	39.38
7303	NYSE	MAIN	Fri, Mar 24, 2023	38.32	39.30	38.12	39.28
7302	NYSE	MAIN	Thu, Mar 23, 2023	38.59	39.40	38.47	38.66
7301	NYSE	MAIN	Wed, Mar 22, 2023	39.34	39.56	38.55	38.55
7300	NYSE	MAIN	Tue, Mar 21, 2023	38.92	39.40	38.83	39.27
7299	NYSE	MAIN	Mon, Mar 20, 2023	38.47	38.93	38.21	38.44
7298	NYSE	MAIN	Fri, Mar 17, 2023	38.61	38.82	38.09	38.31
7297	NYSE	MAIN	Thu, Mar 16, 2023	38.19	39.32	37.95	38.89
7296	NYSE	MAIN	Wed, Mar 15, 2023	38.19	38.78	37.92	38.54
7295	NYSE	MAIN	Tue, Mar 14, 2023	39.00	39.68	38.64	38.89
7294	NYSE	MAIN	Mon, Mar 13, 2023	37.50	38.69	36.48	38.09
7293	NYSE	MAIN	Fri, Mar 10, 2023	39.36	39.36	37.57	37.98
7292	NYSE	MAIN	Thu, Mar 9, 2023	41.89	42.00	39.39	39.44
7291	NYSE	MAIN	Wed, Mar 8, 2023	41.56	41.92	41.55	41.92
7290	NYSE	MAIN	Tue, Mar 7, 2023	42.23	42.23	41.43	41.55
7289	NYSE	MAIN	Mon, Mar 6, 2023	42.50	42.84	42.32	42.25
7288	NYSE	MAIN	Fri, Mar 3, 2023	42.27	42.45	42.17	42.27
7287	NYSE	MAIN	Thu, Mar 2, 2023	41.92	42.25	41.60	42.14
7286	NYSE	MAIN	Wed, Mar 1, 2023	42.45	42.59	41.81	41.92
7285	NYSE	MAIN	Tue, Feb 28, 2023	42.42	42.85	42.15	42.49
7284	NYSE	MAIN	Mon, Feb 27, 2023	41.51	42.72	41.48	42.49
7283	NYSE	MAIN	Fri, Feb 24, 2023	40.20	41.85	39.95	40.99
7282	NYSE	MAIN	Thu, Feb 23, 2023	40.02	40.33	39.77	40.19
7281	NYSE	MAIN	Wed, Feb 22, 2023	39.40	39.93	39.40	39.81
7280	NYSE	MAIN	Tue, Feb 21, 2023	40.11	40.23	39.13	39.36
7279	NYSE	MAIN	Fri, Feb 17, 2023	39.80	40.42	39.72	40.28
7278	NYSE	MAIN	Thu, Feb 16, 2023	39.55	40.16	39.50	39.67
7277	NYSE	MAIN	Wed, Feb 15, 2023	39.58	39.80	39.49	39.76
7276	NYSE	MAIN	Tue, Feb 14, 2023	39.40	39.73	39.29	39.67
7275	NYSE	MAIN	Mon, Feb 13, 2023	39.16	39.46	39.16	39.40
7274	NYSE	MAIN	Fri, Feb 10, 2023	38.66	39.39	38.60	39.11
7273	NYSE	MAIN	Thu, Feb 9, 2023	39.51	39.54	38.59	38.74
7272	NYSE	MAIN	Wed, Feb 8, 2023	39.42	39.57	39.12	39.21
7271	NYSE	MAIN	Tue, Feb 7, 2023	39.52	39.68	39.22	39.59
7270	NYSE	MAIN	Mon, Feb 6, 2023	40.05	40.15	39.52	39.73
7269	NYSE	MAIN	Fri, Feb 3, 2023	39.91	40.50	39.81	40.11
7268	NYSE	MAIN	Thu, Feb 2, 2023	39.73	40.11	39.71	39.96
7267	NYSE	MAIN	Wed, Feb 1, 2023	39.37	39.99	39.35	39.71
7266	NYSE	MAIN	Tue, Jan 31, 2023	39.13	39.53	39.08	39.53
7265	NYSE	MAIN	Mon, Jan 30, 2023	39.37	39.67	38.90	38.92
7264	NYSE	MAIN	Fri, Jan 27, 2023	39.31	39.80	39.25	39.58
7263	NYSE	MAIN	Thu, Jan 26, 2023	39.16	39.50	39.16	39.30
7262	NYSE	MAIN	Wed, Jan 25, 2023	39.06	39.35	39.01	39.20
7261	NYSE	MAIN	Tue, Jan 24, 2023	45.42	40.88	39.00	39.50
7260	NYSE	MAIN	Mon, Jan 23, 2023	39.25	39.65	39.07	39.58
7259	NYSE	MAIN	Fri, Jan 20, 2023	38.69	39.15	38.55	39.15
7258	NYSE	MAIN	Thu, Jan 19, 2023	38.71	38.93	38.35	38.58
7257	NYSE	MAIN	Wed, Jan 18, 2023	39.22	39.53	38.71	38.97
7256	NYSE	MAIN	Tue, Jan 17, 2023	38.59	39.67	38.59	39.19
7255	NYSE	MAIN	Fri, Jan 13, 2023	38.52	38.71	38.17	38.51
7254	NYSE	MAIN	Thu, Jan 12, 2023	38.44	38.82	38.20	38.81
7253	NYSE	MAIN	Wed, Jan 11, 2023	37.60	38.27	37.60	38.22
7252	NYSE	MAIN	Tue, Jan 10, 2023	37.25	37.75	37.19	37.50
7251	NYSE	MAIN	Mon, Jan 9, 2023	36.93	37.32	36.93	37.15
7250	NYSE	MAIN	Fri, Jan 6, 2023	37.06	37.23	36.86	36.87
7249	NYSE	MAIN	Thu, Jan 5, 2023	37.25	37.36	36.74	36.93
7248	NYSE	MAIN	Wed, Jan 4, 2023	37.10	37.70	37.05	37.26
7247	NYSE	MAIN	Tue, Jan 3, 2023	37.35	37.55	36.82	36.91
7246	NYSE	MAIN	Fri, Dec 30, 2022	37.00	37.30	36.70	36.95
7245	NYSE	MAIN	Thu, Dec 29, 2022	36.63	37.10	36.63	37.09
7244	NYSE	MAIN	Wed, Dec 28, 2022	36.73	36.90	36.47	36.51
7243	NYSE	MAIN	Tue, Dec 27, 2022	36.50	36.93	36.33	36.71
7242	NYSE	MAIN	Fri, Dec 23, 2022	36.13	36.84	36.08	36.79
7241	NYSE	MAIN	Thu, Dec 22, 2022	36.09	36.16	35.41	36.08
7240	NYSE	MAIN	Wed, Dec 21, 2022	36.33	36.74	36.18	36.24
7239	NYSE	MAIN	Tue, Dec 20, 2022	35.86	36.17	35.60	35.98
7238	NYSE	MAIN	Mon, Dec 19, 2022	36.90	36.90	35.82	35.90
7237	NYSE	MAIN	Fri, Dec 16, 2022	37.06	37.22	36.59	36.90
7236	NYSE	MAIN	Thu, Dec 15, 2022	36.99	37.33	36.86	37.19
7235	NYSE	MAIN	Wed, Dec 14, 2022	37.25	37.63	37.03	37.33
7234	NYSE	MAIN	Tue, Dec 13, 2022	38.14	38.31	37.35	37.40
7233	NYSE	MAIN	Mon, Dec 12, 2022	36.72	37.41	36.71	37.40
7232	NYSE	MAIN	Fri, Dec 9, 2022	36.60	36.95	36.60	36.72
7231	NYSE	MAIN	Thu, Dec 8, 2022	36.64	36.97	36.46	36.71
7230	NYSE	MAIN	Wed, Dec 7, 2022	36.55	36.99	36.53	36.64
7229	NYSE	MAIN	Tue, Dec 6, 2022	37.51	37.68	36.61	36.64
7228	NYSE	MAIN	Mon, Dec 5, 2022	38.18	38.40	37.35	37.49
7227	NYSE	MAIN	Fri, Dec 2, 2022	37.89	38.26	37.56	38.06
7226	NYSE	MAIN	Thu, Dec 1, 2022	38.31	38.64	38.10	38.27
7225	NYSE	MAIN	Wed, Nov 30, 2022	38.03	38.26	37.45	38.24
7224	NYSE	MAIN	Tue, Nov 29, 2022	37.90	38.14	37.51	37.93
7223	NYSE	MAIN	Mon, Nov 28, 2022	38.50	38.73	37.68	37.77
7222	NYSE	MAIN	Fri, Nov 25, 2022	38.60	38.78	38.40	38.64
7221	NYSE	MAIN	Wed, Nov 23, 2022	38.27	38.50	38.12	38.47
7220	NYSE	MAIN	Tue, Nov 22, 2022	38.04	38.47	37.91	38.36
7219	NYSE	MAIN	Mon, Nov 21, 2022	37.88	38.04	37.61	37.99
7218	NYSE	MAIN	Fri, Nov 18, 2022	38.23	38.41	37.62	37.79
7217	NYSE	MAIN	Thu, Nov 17, 2022	37.37	38.01	37.12	37.91
7216	NYSE	MAIN	Wed, Nov 16, 2022	37.87	38.17	37.66	37.66
7215	NYSE	MAIN	Tue, Nov 15, 2022	38.18	38.68	37.78	38.15
7214	NYSE	MAIN	Mon, Nov 14, 2022	37.93	38.12	37.30	37.73
7213	NYSE	MAIN	Fri, Nov 11, 2022	38.05	38.53	37.58	38.04
7212	NYSE	MAIN	Thu, Nov 10, 2022	38.95	39.14	37.72	38.07
7211	NYSE	MAIN	Wed, Nov 9, 2022	38.78	39.01	37.83	37.86
7210	NYSE	MAIN	Tue, Nov 8, 2022	39.54	39.99	38.77	39.04
7209	NYSE	MAIN	Mon, Nov 7, 2022	38.81	39.61	38.50	39.50
7208	NYSE	MAIN	Fri, Nov 4, 2022	37.92	39.88	37.90	38.78
7207	NYSE	MAIN	Thu, Nov 3, 2022	36.99	37.57	36.74	37.39
7206	NYSE	MAIN	Wed, Nov 2, 2022	37.26	38.03	36.90	37.30
7205	NYSE	MAIN	Tue, Nov 1, 2022	37.34	37.55	36.95	37.25
7204	NYSE	MAIN	Mon, Oct 31, 2022	36.88	37.42	36.65	36.94
7203	NYSE	MAIN	Fri, Oct 28, 2022	36.21	36.94	36.21	36.90
7202	NYSE	MAIN	Thu, Oct 27, 2022	36.50	36.91	36.14	36.20
7201	NYSE	MAIN	Wed, Oct 26, 2022	36.40	36.86	36.22	36.24
7200	NYSE	MAIN	Tue, Oct 25, 2022	35.18	36.59	35.07	36.36
7199	NYSE	MAIN	Mon, Oct 24, 2022	34.94	35.31	34.59	35.10
7198	NYSE	MAIN	Fri, Oct 21, 2022	34.54	34.82	34.17	34.66
7197	NYSE	MAIN	Thu, Oct 20, 2022	34.86	35.16	34.45	34.67
7196	NYSE	MAIN	Wed, Oct 19, 2022	34.53	34.95	34.29	34.85
7195	NYSE	MAIN	Tue, Oct 18, 2022	34.89	35.30	34.52	34.75
7194	NYSE	MAIN	Mon, Oct 17, 2022	33.80	34.30	33.50	34.10
7193	NYSE	MAIN	Fri, Oct 14, 2022	33.64	33.84	32.95	33.14
7192	NYSE	MAIN	Thu, Oct 13, 2022	32.30	33.50	31.66	33.32
7191	NYSE	MAIN	Wed, Oct 12, 2022	32.63	33.00	32.23	32.68
7190	NYSE	MAIN	Tue, Oct 11, 2022	32.45	32.87	31.80	32.60
7189	NYSE	MAIN	Mon, Oct 10, 2022	33.44	33.44	32.34	32.57
7188	NYSE	MAIN	Fri, Oct 7, 2022	33.54	33.84	32.96	33.23
7187	NYSE	MAIN	Thu, Oct 6, 2022	34.61	34.94	33.76	33.89
7186	NYSE	MAIN	Wed, Oct 5, 2022	35.12	35.34	34.23	34.87
7185	NYSE	MAIN	Tue, Oct 4, 2022	34.99	36.07	34.85	35.66
7184	NYSE	MAIN	Mon, Oct 3, 2022	33.88	34.55	32.68	34.14
7183	NYSE	MAIN	Fri, Sep 30, 2022	33.10	34.17	33.10	33.64
7182	NYSE	MAIN	Thu, Sep 29, 2022	35.11	35.11	32.95	33.23
7181	NYSE	MAIN	Wed, Sep 28, 2022	34.85	35.73	34.58	35.47
7180	NYSE	MAIN	Tue, Sep 27, 2022	34.98	36.17	34.42	34.75
7179	NYSE	MAIN	Mon, Sep 26, 2022	36.03	36.35	34.54	34.56
7178	NYSE	MAIN	Fri, Sep 23, 2022	36.94	36.99	36.12	36.42
7177	NYSE	MAIN	Thu, Sep 22, 2022	38.75	38.86	37.39	37.40
7176	NYSE	MAIN	Wed, Sep 21, 2022	38.85	39.55	38.75	38.78
7175	NYSE	MAIN	Tue, Sep 20, 2022	39.36	39.57	38.77	38.77
7174	NYSE	MAIN	Mon, Sep 19, 2022	39.39	39.94	39.31	39.63
7173	NYSE	MAIN	Fri, Sep 16, 2022	39.32	39.76	39.11	39.62
7172	NYSE	MAIN	Thu, Sep 15, 2022	39.83	40.35	39.68	39.76
7171	NYSE	MAIN	Wed, Sep 14, 2022	39.81	40.04	39.55	39.82
7170	NYSE	MAIN	Tue, Sep 13, 2022	40.11	40.32	39.67	39.81
7169	NYSE	MAIN	Mon, Sep 12, 2022	40.92	41.10	40.63	40.76
7168	NYSE	MAIN	Fri, Sep 9, 2022	40.67	40.96	40.57	40.70
7167	NYSE	MAIN	Thu, Sep 8, 2022	40.10	40.51	39.90	40.46
7166	NYSE	MAIN	Wed, Sep 7, 2022	39.93	40.34	39.84	40.25
7165	NYSE	MAIN	Tue, Sep 6, 2022	40.40	40.53	39.72	40.08
7164	NYSE	MAIN	Fri, Sep 2, 2022	40.94	41.13	40.30	40.40
7163	NYSE	MAIN	Thu, Sep 1, 2022	41.42	41.42	40.23	40.67
7162	NYSE	MAIN	Wed, Aug 31, 2022	41.45	42.15	41.30	41.53
7161	NYSE	MAIN	Tue, Aug 30, 2022	42.11	42.30	41.18	41.41
7160	NYSE	MAIN	Mon, Aug 29, 2022	41.88	42.39	41.45	42.19
7159	NYSE	MAIN	Fri, Aug 26, 2022	42.97	42.97	42.17	42.29
7158	NYSE	MAIN	Thu, Aug 25, 2022	43.12	43.18	42.72	42.97
7157	NYSE	MAIN	Wed, Aug 24, 2022	42.40	43.02	42.34	42.99
7156	NYSE	MAIN	Tue, Aug 23, 2022	42.02	42.54	41.92	42.29
7155	NYSE	MAIN	Mon, Aug 22, 2022	42.00	42.23	41.62	41.87
7154	NYSE	MAIN	Fri, Aug 19, 2022	42.71	42.99	42.44	42.49
7153	NYSE	MAIN	Thu, Aug 18, 2022	43.00	43.47	42.77	43.08
7152	NYSE	MAIN	Wed, Aug 17, 2022	43.07	43.43	42.74	42.83
7151	NYSE	MAIN	Tue, Aug 16, 2022	43.80	44.18	43.55	43.84
7150	NYSE	MAIN	Mon, Aug 15, 2022	43.50	43.95	43.25	43.81
7149	NYSE	MAIN	Fri, Aug 12, 2022	43.26	43.75	43.20	43.70
7148	NYSE	MAIN	Thu, Aug 11, 2022	42.51	43.10	42.23	43.04
7147	NYSE	MAIN	Wed, Aug 10, 2022	44.78	45.10	44.65	44.89
7146	NYSE	MAIN	Tue, Aug 9, 2022	44.24	44.50	43.93	44.32
7145	NYSE	MAIN	Mon, Aug 8, 2022	44.94	45.50	44.04	44.50
7144	NYSE	MAIN	Fri, Aug 5, 2022	44.00	45.67	43.78	45.28
7143	NYSE	MAIN	Thu, Aug 4, 2022	44.70	44.89	44.26	44.38
7142	NYSE	MAIN	Wed, Aug 3, 2022	44.47	44.98	44.13	44.74
7141	NYSE	MAIN	Tue, Aug 2, 2022	44.29	44.50	43.66	44.32
7140	NYSE	MAIN	Mon, Aug 1, 2022	44.72	45.09	44.29	44.49
7139	NYSE	MAIN	Fri, Jul 29, 2022	44.62	45.20	44.47	44.81
7138	NYSE	MAIN	Thu, Jul 28, 2022	44.00	44.88	43.75	44.62
7137	NYSE	MAIN	Wed, Jul 27, 2022	43.43	44.14	43.00	43.91
7136	NYSE	MAIN	Tue, Jul 26, 2022	42.48	43.40	42.40	43.34
7135	NYSE	MAIN	Mon, Jul 25, 2022	42.48	42.79	42.10	42.42
7134	NYSE	MAIN	Fri, Jul 22, 2022	43.00	43.13	42.30	42.39
7133	NYSE	MAIN	Thu, Jul 21, 2022	42.29	43.00	41.93	42.98
7132	NYSE	MAIN	Wed, Jul 20, 2022	42.35	42.89	42.23	42.27
7131	NYSE	MAIN	Tue, Jul 19, 2022	41.68	42.45	41.54	42.41
7130	NYSE	MAIN	Mon, Jul 18, 2022	41.24	42.13	41.04	41.47
7129	NYSE	MAIN	Fri, Jul 15, 2022	40.84	41.21	40.09	40.97
7128	NYSE	MAIN	Thu, Jul 14, 2022	40.19	40.41	39.79	40.31
7127	NYSE	MAIN	Wed, Jul 13, 2022	40.60	40.85	40.06	40.78
7126	NYSE	MAIN	Tue, Jul 12, 2022	40.32	40.99	40.18	40.79
7125	NYSE	MAIN	Mon, Jul 11, 2022	40.30	40.48	40.12	40.44
7124	NYSE	MAIN	Fri, Jul 8, 2022	39.88	40.58	39.65	40.49
7123	NYSE	MAIN	Thu, Jul 7, 2022	39.56	39.99	39.53	39.88
7122	NYSE	MAIN	Wed, Jul 6, 2022	40.10	40.30	39.20	39.31
7121	NYSE	MAIN	Tue, Jul 5, 2022	38.98	40.42	38.21	40.22
7120	NYSE	MAIN	Fri, Jul 1, 2022	38.22	39.48	38.11	39.48
7119	NYSE	MAIN	Thu, Jun 30, 2022	38.30	38.89	37.62	38.32
7118	NYSE	MAIN	Wed, Jun 29, 2022	38.55	38.76	38.16	38.55
7117	NYSE	MAIN	Tue, Jun 28, 2022	39.32	39.55	38.62	38.63
7116	NYSE	MAIN	Mon, Jun 27, 2022	38.51	39.12	38.08	39.02
7115	NYSE	MAIN	Fri, Jun 24, 2022	37.58	38.48	37.58	38.43
7114	NYSE	MAIN	Thu, Jun 23, 2022	37.42	37.50	36.94	37.35
7113	NYSE	MAIN	Wed, Jun 22, 2022	36.28	37.42	36.28	37.25
7112	NYSE	MAIN	Tue, Jun 21, 2022	36.25	36.61	35.97	36.56
7111	NYSE	MAIN	Fri, Jun 17, 2022	34.67	36.07	34.56	35.56
7110	NYSE	MAIN	Thu, Jun 16, 2022	35.15	35.34	34.35	34.59
7109	NYSE	MAIN	Wed, Jun 15, 2022	35.24	36.01	35.09	35.81
7108	NYSE	MAIN	Tue, Jun 14, 2022	35.33	35.33	34.54	35.12
7107	NYSE	MAIN	Mon, Jun 13, 2022	35.97	35.97	34.81	35.19
7106	NYSE	MAIN	Fri, Jun 10, 2022	37.05	37.17	36.14	36.80
7105	NYSE	MAIN	Thu, Jun 9, 2022	37.83	38.14	37.50	37.57
7104	NYSE	MAIN	Wed, Jun 8, 2022	38.52	38.52	37.97	38.02
7103	NYSE	MAIN	Tue, Jun 7, 2022	38.30	38.58	38.06	38.58
7102	NYSE	MAIN	Mon, Jun 6, 2022	37.90	38.38	37.71	38.38
7101	NYSE	MAIN	Fri, Jun 3, 2022	38.19	38.24	37.46	37.61
7100	NYSE	MAIN	Thu, Jun 2, 2022	37.96	38.26	37.79	38.25
7099	NYSE	MAIN	Wed, Jun 1, 2022	38.03	38.12	37.42	37.89
7098	NYSE	MAIN	Tue, May 31, 2022	38.43	38.46	37.92	37.92
7097	NYSE	MAIN	Fri, May 27, 2022	37.93	38.49	37.79	38.43
7096	NYSE	MAIN	Thu, May 26, 2022	37.11	37.80	37.11	37.56
7095	NYSE	MAIN	Wed, May 25, 2022	36.00	37.20	36.00	36.94
7094	NYSE	MAIN	Tue, May 24, 2022	36.47	36.74	35.63	36.12
7093	NYSE	MAIN	Mon, May 23, 2022	36.00	36.93	35.96	36.46
7092	NYSE	MAIN	Fri, May 20, 2022	37.35	37.46	35.30	35.96
7091	NYSE	MAIN	Thu, May 19, 2022	37.57	38.01	37.26	37.29
7090	NYSE	MAIN	Wed, May 18, 2022	39.00	39.20	37.76	37.89
7089	NYSE	MAIN	Tue, May 17, 2022	39.19	39.30	38.72	39.15
7088	NYSE	MAIN	Mon, May 16, 2022	37.75	38.89	37.75	38.49
7087	NYSE	MAIN	Fri, May 13, 2022	37.35	38.25	37.30	37.82
7086	NYSE	MAIN	Thu, May 12, 2022	37.80	37.87	36.39	36.97
7085	NYSE	MAIN	Wed, May 11, 2022	38.75	39.17	37.96	38.03
7084	NYSE	MAIN	Tue, May 10, 2022	39.13	39.83	38.25	38.89
7083	NYSE	MAIN	Mon, May 9, 2022	40.04	40.13	38.45	38.61
7082	NYSE	MAIN	Fri, May 6, 2022	39.76	40.61	39.42	40.54
7081	NYSE	MAIN	Thu, May 5, 2022	40.77	40.85	39.37	39.71
7080	NYSE	MAIN	Wed, May 4, 2022	40.35	41.19	40.04	41.15
7079	NYSE	MAIN	Tue, May 3, 2022	39.48	40.58	39.32	40.39
7078	NYSE	MAIN	Mon, May 2, 2022	40.10	40.36	38.60	39.20
7077	NYSE	MAIN	Fri, Apr 29, 2022	41.30	41.50	40.19	40.03
7076	NYSE	MAIN	Thu, Apr 28, 2022	41.29	41.52	40.58	41.34
7075	NYSE	MAIN	Wed, Apr 27, 2022	40.58	41.43	40.58	41.02
7074	NYSE	MAIN	Tue, Apr 26, 2022	42.47	42.53	40.41	40.44
7073	NYSE	MAIN	Mon, Apr 25, 2022	42.18	42.63	41.73	42.62
7072	NYSE	MAIN	Fri, Apr 22, 2022	43.00	43.07	42.19	42.19
7071	NYSE	MAIN	Thu, Apr 21, 2022	43.60	44.14	42.95	43.04
7070	NYSE	MAIN	Wed, Apr 20, 2022	43.00	43.81	42.96	43.65
7069	NYSE	MAIN	Tue, Apr 19, 2022	42.07	42.98	42.03	42.94
7068	NYSE	MAIN	Mon, Apr 18, 2022	41.68	42.22	41.52	42.02
7067	NYSE	MAIN	Thu, Apr 14, 2022	41.95	42.41	41.69	41.70
7066	NYSE	MAIN	Wed, Apr 13, 2022	41.31	41.86	41.24	41.86
7065	NYSE	MAIN	Tue, Apr 12, 2022	41.30	41.79	41.17	41.22
7064	NYSE	MAIN	Mon, Apr 11, 2022	41.55	41.70	41.10	41.22
7063	NYSE	MAIN	Fri, Apr 8, 2022	41.29	42.05	41.29	41.61
7062	NYSE	MAIN	Thu, Apr 7, 2022	41.25	41.52	40.95	41.32
7061	NYSE	MAIN	Wed, Apr 6, 2022	41.84	42.00	41.05	41.14
7060	NYSE	MAIN	Tue, Apr 5, 2022	42.02	42.29	41.85	41.99
7059	NYSE	MAIN	Mon, Apr 4, 2022	42.58	42.58	41.96	42.02
7058	NYSE	MAIN	Fri, Apr 1, 2022	42.52	42.64	42.28	42.60
7057	NYSE	MAIN	Thu, Mar 31, 2022	42.59	43.29	42.46	42.43
7056	NYSE	MAIN	Wed, Mar 30, 2022	42.45	42.67	42.29	42.44
7055	NYSE	MAIN	Tue, Mar 29, 2022	42.51	42.68	42.30	42.48
7054	NYSE	MAIN	Mon, Mar 28, 2022	42.13	42.45	41.89	42.25
7053	NYSE	MAIN	Fri, Mar 25, 2022	41.95	42.23	41.77	42.07
7052	NYSE	MAIN	Thu, Mar 24, 2022	41.99	41.99	41.63	41.96
7051	NYSE	MAIN	Wed, Mar 23, 2022	42.45	42.53	41.68	41.69
7050	NYSE	MAIN	Tue, Mar 22, 2022	42.31	42.79	42.22	42.63
7049	NYSE	MAIN	Mon, Mar 21, 2022	42.00	42.34	41.92	42.19
7048	NYSE	MAIN	Fri, Mar 18, 2022	41.80	42.21	41.43	41.90
7047	NYSE	MAIN	Thu, Mar 17, 2022	41.00	41.81	40.84	41.80
7046	NYSE	MAIN	Wed, Mar 16, 2022	41.09	41.41	40.46	40.95
7045	NYSE	MAIN	Tue, Mar 15, 2022	40.22	40.99	40.11	40.89
7044	NYSE	MAIN	Mon, Mar 14, 2022	40.31	40.52	39.78	39.94
7043	NYSE	MAIN	Fri, Mar 11, 2022	40.70	40.88	40.23	40.24
7042	NYSE	MAIN	Thu, Mar 10, 2022	40.75	40.97	40.31	40.41
7041	NYSE	MAIN	Wed, Mar 9, 2022	41.00	41.32	40.77	40.89
7040	NYSE	MAIN	Tue, Mar 8, 2022	40.59	40.83	39.56	40.28
7039	NYSE	MAIN	Mon, Mar 7, 2022	42.30	42.52	40.43	40.43
7038	NYSE	MAIN	Fri, Mar 4, 2022	43.01	43.15	42.30	42.70
7037	NYSE	MAIN	Thu, Mar 3, 2022	43.39	43.68	43.25	43.39
7036	NYSE	MAIN	Wed, Mar 2, 2022	43.00	43.60	42.64	43.34
7035	NYSE	MAIN	Tue, Mar 1, 2022	43.43	43.68	42.43	42.75
7034	NYSE	MAIN	Mon, Feb 28, 2022	43.01	43.81	42.73	43.43
7033	NYSE	MAIN	Fri, Feb 25, 2022	41.85	43.24	41.80	43.07
7032	NYSE	MAIN	Thu, Feb 24, 2022	40.33	41.89	40.00	41.67
7031	NYSE	MAIN	Wed, Feb 23, 2022	42.48	42.78	41.89	41.93
7030	NYSE	MAIN	Tue, Feb 22, 2022	42.50	42.76	41.97	42.22
7029	NYSE	MAIN	Fri, Feb 18, 2022	42.67	43.12	42.67	42.88
7028	NYSE	MAIN	Thu, Feb 17, 2022	42.94	42.99	42.61	42.70
7027	NYSE	MAIN	Wed, Feb 16, 2022	42.75	43.31	42.75	43.02
7026	NYSE	MAIN	Tue, Feb 15, 2022	42.55	42.83	42.46	42.80
7025	NYSE	MAIN	Mon, Feb 14, 2022	42.30	42.60	41.84	42.29
7024	NYSE	MAIN	Fri, Feb 11, 2022	43.28	43.28	42.20	42.39
7023	NYSE	MAIN	Thu, Feb 10, 2022	43.35	43.79	42.94	43.07
7022	NYSE	MAIN	Wed, Feb 9, 2022	43.93	43.99	43.54	43.56
7021	NYSE	MAIN	Tue, Feb 8, 2022	43.61	43.75	43.34	43.63
7020	NYSE	MAIN	Mon, Feb 7, 2022	43.75	44.02	43.51	43.63
7019	NYSE	MAIN	Fri, Feb 4, 2022	43.20	43.85	42.90	43.70
7018	NYSE	MAIN	Thu, Feb 3, 2022	43.68	43.91	43.14	43.22
7017	NYSE	MAIN	Wed, Feb 2, 2022	44.24	44.30	43.67	44.01
7016	NYSE	MAIN	Tue, Feb 1, 2022	44.17	44.22	43.67	44.07
7015	NYSE	MAIN	Mon, Jan 31, 2022	43.14	44.34	43.00	44.03
7014	NYSE	MAIN	Fri, Jan 28, 2022	42.82	42.99	42.31	42.98
7013	NYSE	MAIN	Thu, Jan 27, 2022	43.21	43.58	42.74	42.82
7012	NYSE	MAIN	Wed, Jan 26, 2022	43.24	43.77	42.51	42.86
7011	NYSE	MAIN	Tue, Jan 25, 2022	40.83	43.33	40.62	42.84
7010	NYSE	MAIN	Mon, Jan 24, 2022	41.81	41.83	39.31	41.08
7009	NYSE	MAIN	Fri, Jan 21, 2022	43.38	43.50	42.10	42.41
7008	NYSE	MAIN	Thu, Jan 20, 2022	44.61	44.72	43.58	43.61
7007	NYSE	MAIN	Wed, Jan 19, 2022	44.72	44.95	44.43	44.60
7006	NYSE	MAIN	Tue, Jan 18, 2022	44.09	44.74	44.07	44.53
7005	NYSE	MAIN	Fri, Jan 14, 2022	44.30	44.53	44.07	44.09
7004	NYSE	MAIN	Thu, Jan 13, 2022	45.00	45.00	44.46	44.46
7003	NYSE	MAIN	Wed, Jan 12, 2022	44.55	44.99	44.54	44.84
7002	NYSE	MAIN	Tue, Jan 11, 2022	44.21	44.68	44.00	44.60
7001	NYSE	MAIN	Mon, Jan 10, 2022	44.20	44.35	43.57	44.11
7000	NYSE	MAIN	Fri, Jan 7, 2022	44.53	44.70	44.17	44.40
6999	NYSE	MAIN	Thu, Jan 6, 2022	44.48	44.71	44.12	44.50
6998	NYSE	MAIN	Wed, Jan 5, 2022	45.04	45.18	44.46	44.49
6997	NYSE	MAIN	Tue, Jan 4, 2022	44.61	45.06	44.50	44.88
6996	NYSE	MAIN	Mon, Jan 3, 2022	44.80	44.97	44.12	44.40
6995	NYSE	MAIN	Fri, Dec 31, 2021	44.70	45.15	44.64	44.65
6994	NYSE	MAIN	Thu, Dec 30, 2021	44.80	45.21	44.60	44.61
6993	NYSE	MAIN	Wed, Dec 29, 2021	44.50	44.84	44.40	44.76
6992	NYSE	MAIN	Tue, Dec 28, 2021	44.44	44.79	44.39	44.44
6991	NYSE	MAIN	Mon, Dec 27, 2021	44.16	44.46	43.94	44.42
6990	NYSE	MAIN	Thu, Dec 23, 2021	43.52	44.00	43.40	44.00
6989	NYSE	MAIN	Wed, Dec 22, 2021	42.86	43.31	42.64	43.31
6988	NYSE	MAIN	Tue, Dec 21, 2021	42.30	42.89	42.30	42.79
6987	NYSE	MAIN	Mon, Dec 20, 2021	42.07	42.18	41.35	41.95
6986	NYSE	MAIN	Fri, Dec 17, 2021	42.90	42.90	42.26	42.34
6985	NYSE	MAIN	Thu, Dec 16, 2021	43.30	43.42	42.66	42.86
6984	NYSE	MAIN	Wed, Dec 15, 2021	42.55	43.06	42.33	42.92
6983	NYSE	MAIN	Tue, Dec 14, 2021	43.50	43.63	42.30	42.39
6982	NYSE	MAIN	Mon, Dec 13, 2021	43.94	44.00	43.60	43.60
6981	NYSE	MAIN	Fri, Dec 10, 2021	44.22	44.33	43.91	43.91
6980	NYSE	MAIN	Thu, Dec 9, 2021	44.18	44.37	43.89	43.96
6979	NYSE	MAIN	Wed, Dec 8, 2021	44.22	44.43	44.08	44.17
6978	NYSE	MAIN	Tue, Dec 7, 2021	44.30	44.59	44.01	44.22
6977	NYSE	MAIN	Mon, Dec 6, 2021	44.24	44.41	43.77	44.03
6976	NYSE	MAIN	Fri, Dec 3, 2021	44.57	44.70	43.70	43.97
6975	NYSE	MAIN	Thu, Dec 2, 2021	44.07	44.76	44.07	44.46
6974	NYSE	MAIN	Wed, Dec 1, 2021	45.04	45.24	44.05	44.06
6973	NYSE	MAIN	Tue, Nov 30, 2021	44.80	44.99	43.93	44.44
6972	NYSE	MAIN	Mon, Nov 29, 2021	45.77	45.82	44.88	45.03
6971	NYSE	MAIN	Fri, Nov 26, 2021	45.56	45.62	44.81	45.32
6970	NYSE	MAIN	Wed, Nov 24, 2021	46.37	46.56	46.30	46.40
6969	NYSE	MAIN	Tue, Nov 23, 2021	46.48	46.82	46.07	46.59
6968	NYSE	MAIN	Mon, Nov 22, 2021	46.81	47.13	46.46	46.37
6967	NYSE	MAIN	Fri, Nov 19, 2021	46.50	46.73	46.23	46.61
6966	NYSE	MAIN	Thu, Nov 18, 2021	46.25	46.61	45.97	46.59
6965	NYSE	MAIN	Wed, Nov 17, 2021	46.01	46.18	45.88	46.13
6964	NYSE	MAIN	Tue, Nov 16, 2021	45.81	46.14	45.50	46.02
6963	NYSE	MAIN	Mon, Nov 15, 2021	46.05	46.07	45.48	45.68
6962	NYSE	MAIN	Fri, Nov 12, 2021	45.96	46.02	45.53	45.83
6961	NYSE	MAIN	Thu, Nov 11, 2021	45.70	46.13	45.68	45.90
6960	NYSE	MAIN	Wed, Nov 10, 2021	45.75	45.79	45.47	45.59
6959	NYSE	MAIN	Tue, Nov 9, 2021	46.03	46.20	45.46	45.72
6958	NYSE	MAIN	Mon, Nov 8, 2021	45.61	46.44	45.51	45.90
6957	NYSE	MAIN	Fri, Nov 5, 2021	44.20	45.56	44.20	45.55
6956	NYSE	MAIN	Thu, Nov 4, 2021	43.83	44.01	43.60	43.93
6955	NYSE	MAIN	Wed, Nov 3, 2021	43.85	44.17	43.65	43.80
6954	NYSE	MAIN	Tue, Nov 2, 2021	43.55	43.91	43.36	43.82
6953	NYSE	MAIN	Mon, Nov 1, 2021	43.95	44.00	43.34	43.44
6952	NYSE	MAIN	Fri, Oct 29, 2021	43.93	43.93	43.70	43.82
6951	NYSE	MAIN	Thu, Oct 28, 2021	43.70	43.94	43.58	43.93
6950	NYSE	MAIN	Wed, Oct 27, 2021	44.15	44.27	43.78	43.57
6949	NYSE	MAIN	Tue, Oct 26, 2021	44.01	44.13	43.84	44.07
6948	NYSE	MAIN	Mon, Oct 25, 2021	43.82	44.01	43.76	43.87
6947	NYSE	MAIN	Fri, Oct 22, 2021	43.70	43.89	43.60	43.76
6946	NYSE	MAIN	Thu, Oct 21, 2021	43.33	43.69	43.31	43.66
6945	NYSE	MAIN	Wed, Oct 20, 2021	43.44	43.79	43.32	43.33
6944	NYSE	MAIN	Tue, Oct 19, 2021	43.19	43.48	43.05	43.43
6943	NYSE	MAIN	Mon, Oct 18, 2021	42.56	43.08	42.56	43.06
6942	NYSE	MAIN	Fri, Oct 15, 2021	42.80	42.95	42.58	42.60
6941	NYSE	MAIN	Thu, Oct 14, 2021	42.54	42.77	42.41	42.67
6940	NYSE	MAIN	Wed, Oct 13, 2021	41.99	42.45	41.82	42.45
6939	NYSE	MAIN	Tue, Oct 12, 2021	41.68	41.98	41.60	41.86
6938	NYSE	MAIN	Mon, Oct 11, 2021	41.73	41.88	41.53	41.60
6937	NYSE	MAIN	Fri, Oct 8, 2021	41.35	41.84	41.34	41.72
6936	NYSE	MAIN	Thu, Oct 7, 2021	41.65	41.87	41.29	41.35
6935	NYSE	MAIN	Wed, Oct 6, 2021	41.27	41.53	41.02	41.53
6934	NYSE	MAIN	Tue, Oct 5, 2021	41.61	41.91	41.47	41.50
6933	NYSE	MAIN	Mon, Oct 4, 2021	41.49	41.69	41.24	41.52
6932	NYSE	MAIN	Fri, Oct 1, 2021	41.30	41.60	40.90	41.46
6931	NYSE	MAIN	Thu, Sep 30, 2021	41.67	41.72	41.10	41.10
6930	NYSE	MAIN	Wed, Sep 29, 2021	41.45	41.68	41.29	41.52
6929	NYSE	MAIN	Tue, Sep 28, 2021	41.54	41.88	41.23	41.34
6928	NYSE	MAIN	Mon, Sep 27, 2021	41.69	42.05	41.43	41.69
6927	NYSE	MAIN	Fri, Sep 24, 2021	41.60	41.82	41.44	41.50
6926	NYSE	MAIN	Thu, Sep 23, 2021	41.62	41.74	41.44	41.60
6925	NYSE	MAIN	Wed, Sep 22, 2021	41.18	41.61	41.00	41.48
6924	NYSE	MAIN	Tue, Sep 21, 2021	40.91	41.20	40.75	40.83
6923	NYSE	MAIN	Mon, Sep 20, 2021	40.85	41.00	40.15	40.57
6922	NYSE	MAIN	Fri, Sep 17, 2021	41.45	41.49	41.20	41.33
6921	NYSE	MAIN	Thu, Sep 16, 2021	41.70	41.90	41.36	41.37
6920	NYSE	MAIN	Wed, Sep 15, 2021	41.30	41.78	41.19	41.70
6919	NYSE	MAIN	Tue, Sep 14, 2021	41.22	41.42	41.07	41.22
6918	NYSE	MAIN	Mon, Sep 13, 2021	41.11	41.33	40.95	41.13
6917	NYSE	MAIN	Fri, Sep 10, 2021	41.75	41.75	41.00	41.02
6916	NYSE	MAIN	Thu, Sep 9, 2021	41.30	41.73	41.20	41.51
6915	NYSE	MAIN	Wed, Sep 8, 2021	41.14	41.44	41.08	41.36
6914	NYSE	MAIN	Tue, Sep 7, 2021	41.54	41.60	41.02	41.06
6913	NYSE	MAIN	Fri, Sep 3, 2021	41.89	41.90	41.55	41.62
6912	NYSE	MAIN	Thu, Sep 2, 2021	41.70	41.91	41.50	41.91
6911	NYSE	MAIN	Wed, Sep 1, 2021	41.63	41.83	41.44	41.54
6910	NYSE	MAIN	Tue, Aug 31, 2021	41.71	41.85	41.54	41.59
6909	NYSE	MAIN	Mon, Aug 30, 2021	42.00	42.05	41.71	41.72
6908	NYSE	MAIN	Fri, Aug 27, 2021	41.66	42.18	41.66	42.01
6907	NYSE	MAIN	Thu, Aug 26, 2021	42.20	42.20	41.50	41.69
6906	NYSE	MAIN	Wed, Aug 25, 2021	42.29	42.60	42.14	42.16
6905	NYSE	MAIN	Tue, Aug 24, 2021	42.12	42.34	42.06	42.20
6904	NYSE	MAIN	Mon, Aug 23, 2021	42.30	42.50	41.86	42.11
6903	NYSE	MAIN	Fri, Aug 20, 2021	40.85	42.04	40.75	42.01
6902	NYSE	MAIN	Thu, Aug 19, 2021	42.00	42.00	40.67	40.85
6901	NYSE	MAIN	Wed, Aug 18, 2021	42.15	42.55	41.86	42.04
6900	NYSE	MAIN	Tue, Aug 17, 2021	42.50	42.60	41.72	42.18
6899	NYSE	MAIN	Mon, Aug 16, 2021	42.70	42.92	42.25	42.70
6898	NYSE	MAIN	Fri, Aug 13, 2021	42.90	42.95	42.39	42.81
6897	NYSE	MAIN	Thu, Aug 12, 2021	42.51	42.79	42.35	42.78
6896	NYSE	MAIN	Wed, Aug 11, 2021	42.51	42.55	42.25	42.52
6895	NYSE	MAIN	Tue, Aug 10, 2021	41.95	42.58	41.95	42.37
6894	NYSE	MAIN	Mon, Aug 9, 2021	41.75	42.09	41.62	42.02
6893	NYSE	MAIN	Fri, Aug 6, 2021	41.69	42.07	41.40	41.74
6892	NYSE	MAIN	Thu, Aug 5, 2021	41.45	41.75	41.45	41.69
6891	NYSE	MAIN	Wed, Aug 4, 2021	41.57	41.63	41.17	41.40
6890	NYSE	MAIN	Tue, Aug 3, 2021	41.27	41.65	41.05	41.61
6889	NYSE	MAIN	Mon, Aug 2, 2021	41.45	41.75	41.22	41.27
6888	NYSE	MAIN	Fri, Jul 30, 2021	41.50	41.68	41.01	41.12
6887	NYSE	MAIN	Thu, Jul 29, 2021	41.83	41.97	41.46	41.46
6886	NYSE	MAIN	Wed, Jul 28, 2021	41.66	41.88	41.44	41.70
6885	NYSE	MAIN	Tue, Jul 27, 2021	41.95	42.05	41.61	41.82
6884	NYSE	MAIN	Mon, Jul 26, 2021	41.50	42.00	41.44	41.90
6883	NYSE	MAIN	Fri, Jul 23, 2021	41.54	41.75	41.41	41.53
6882	NYSE	MAIN	Thu, Jul 22, 2021	41.57	41.69	41.27	41.36
6881	NYSE	MAIN	Wed, Jul 21, 2021	41.57	41.88	41.32	41.56
6880	NYSE	MAIN	Tue, Jul 20, 2021	40.20	41.40	40.17	41.18
6879	NYSE	MAIN	Mon, Jul 19, 2021	40.50	40.83	39.62	40.20
6878	NYSE	MAIN	Fri, Jul 16, 2021	41.48	41.64	41.06	41.09
6877	NYSE	MAIN	Thu, Jul 15, 2021	41.35	41.80	41.19	41.32
6876	NYSE	MAIN	Wed, Jul 14, 2021	41.72	41.86	41.25	41.37
6875	NYSE	MAIN	Tue, Jul 13, 2021	41.90	41.90	41.52	41.60
6874	NYSE	MAIN	Mon, Jul 12, 2021	41.34	41.89	41.20	41.88
6873	NYSE	MAIN	Fri, Jul 9, 2021	41.14	41.52	40.97	41.50
6872	NYSE	MAIN	Thu, Jul 8, 2021	40.50	40.82	39.73	40.70
6871	NYSE	MAIN	Wed, Jul 7, 2021	41.68	41.85	40.92	41.06
6870	NYSE	MAIN	Tue, Jul 6, 2021	41.94	41.94	41.49	41.83
6869	NYSE	MAIN	Fri, Jul 2, 2021	41.44	41.96	41.22	41.76
6868	NYSE	MAIN	Thu, Jul 1, 2021	41.20	41.36	41.08	41.20
6867	NYSE	MAIN	Wed, Jun 30, 2021	41.24	41.26	40.75	41.09
6866	NYSE	MAIN	Tue, Jun 29, 2021	41.57	41.70	41.16	41.21
6865	NYSE	MAIN	Mon, Jun 28, 2021	41.80	42.09	41.23	41.59
6864	NYSE	MAIN	Fri, Jun 25, 2021	42.39	42.45	42.10	41.91
6863	NYSE	MAIN	Thu, Jun 24, 2021	42.23	42.40	42.10	42.28
6862	NYSE	MAIN	Wed, Jun 23, 2021	42.05	42.22	41.93	42.03
6861	NYSE	MAIN	Tue, Jun 22, 2021	41.98	42.07	41.55	42.02
6860	NYSE	MAIN	Mon, Jun 21, 2021	40.92	41.95	40.82	41.95
6859	NYSE	MAIN	Fri, Jun 18, 2021	41.50	41.55	40.61	40.79
6858	NYSE	MAIN	Thu, Jun 17, 2021	42.35	42.72	41.30	41.61
6857	NYSE	MAIN	Wed, Jun 16, 2021	41.70	42.29	41.60	42.17
6856	NYSE	MAIN	Tue, Jun 15, 2021	42.06	42.18	41.62	41.71
6855	NYSE	MAIN	Mon, Jun 14, 2021	42.01	42.16	41.81	42.00
6854	NYSE	MAIN	Fri, Jun 11, 2021	41.81	42.06	41.64	41.91
6853	NYSE	MAIN	Thu, Jun 10, 2021	41.97	42.01	41.56	41.62
6852	NYSE	MAIN	Wed, Jun 9, 2021	41.80	42.00	41.70	41.80
6851	NYSE	MAIN	Tue, Jun 8, 2021	41.75	41.84	41.40	41.74
6850	NYSE	MAIN	Mon, Jun 7, 2021	41.53	42.08	41.41	41.60
6849	NYSE	MAIN	Fri, Jun 4, 2021	41.52	41.79	41.15	41.17
6848	NYSE	MAIN	Thu, Jun 3, 2021	41.50	41.69	41.24	41.42
6847	NYSE	MAIN	Wed, Jun 2, 2021	41.57	41.77	41.20	41.45
6846	NYSE	MAIN	Tue, Jun 1, 2021	41.40	41.74	41.20	41.52
6845	NYSE	MAIN	Fri, May 28, 2021	41.10	41.26	40.94	41.12
6844	NYSE	MAIN	Thu, May 27, 2021	41.35	41.39	40.85	41.10
6843	NYSE	MAIN	Wed, May 26, 2021	41.00	41.44	41.00	41.20
6842	NYSE	MAIN	Tue, May 25, 2021	41.45	41.75	40.94	40.99
6841	NYSE	MAIN	Mon, May 24, 2021	41.20	41.50	40.99	41.30
6840	NYSE	MAIN	Fri, May 21, 2021	40.95	41.25	40.89	41.02
6839	NYSE	MAIN	Thu, May 20, 2021	41.05	41.09	40.63	40.94
6838	NYSE	MAIN	Wed, May 19, 2021	40.11	40.76	39.90	40.74
6837	NYSE	MAIN	Tue, May 18, 2021	41.00	41.33	40.63	40.71
6836	NYSE	MAIN	Mon, May 17, 2021	40.60	40.87	39.90	40.85
6835	NYSE	MAIN	Fri, May 14, 2021	39.88	40.74	39.79	40.54
6834	NYSE	MAIN	Thu, May 13, 2021	38.25	39.83	38.21	39.49
6833	NYSE	MAIN	Wed, May 12, 2021	40.37	40.52	37.91	38.14
6832	NYSE	MAIN	Tue, May 11, 2021	40.90	40.96	40.05	40.55
6831	NYSE	MAIN	Mon, May 10, 2021	41.77	42.13	41.33	41.35
6830	NYSE	MAIN	Fri, May 7, 2021	41.32	42.07	41.31	41.67
6829	NYSE	MAIN	Thu, May 6, 2021	42.10	42.22	40.97	41.58
6828	NYSE	MAIN	Wed, May 5, 2021	42.32	42.30	41.93	42.08
6827	NYSE	MAIN	Tue, May 4, 2021	42.38	42.44	41.68	42.06
6826	NYSE	MAIN	Mon, May 3, 2021	42.59	42.70	42.36	42.41
6825	NYSE	MAIN	Fri, Apr 30, 2021	42.60	42.80	42.42	42.59
6824	NYSE	MAIN	Thu, Apr 29, 2021	43.00	43.00	42.38	42.73
6823	NYSE	MAIN	Wed, Apr 28, 2021	43.08	43.18	42.63	42.75
6822	NYSE	MAIN	Tue, Apr 27, 2021	43.10	43.56	43.10	43.21
6821	NYSE	MAIN	Mon, Apr 26, 2021	42.83	43.34	42.82	43.08
6820	NYSE	MAIN	Fri, Apr 23, 2021	42.75	43.00	42.66	42.82
6819	NYSE	MAIN	Thu, Apr 22, 2021	42.70	42.99	42.48	42.71
6818	NYSE	MAIN	Wed, Apr 21, 2021	42.00	42.74	41.95	42.55
6817	NYSE	MAIN	Tue, Apr 20, 2021	42.27	42.43	41.63	42.07
6816	NYSE	MAIN	Mon, Apr 19, 2021	42.33	42.49	42.10	42.41
6815	NYSE	MAIN	Fri, Apr 16, 2021	42.00	42.38	41.86	42.24
6814	NYSE	MAIN	Thu, Apr 15, 2021	41.55	41.97	41.45	41.95
6813	NYSE	MAIN	Wed, Apr 14, 2021	41.77	42.00	41.37	41.52
6812	NYSE	MAIN	Tue, Apr 13, 2021	41.71	41.99	41.38	41.74
6811	NYSE	MAIN	Mon, Apr 12, 2021	41.35	41.86	41.32	41.82
6810	NYSE	MAIN	Fri, Apr 9, 2021	41.48	41.59	41.15	41.47
6809	NYSE	MAIN	Thu, Apr 8, 2021	41.45	41.46	40.95	41.30
6808	NYSE	MAIN	Wed, Apr 7, 2021	40.78	41.43	40.78	41.28
6807	NYSE	MAIN	Tue, Apr 6, 2021	40.42	40.79	40.41	40.79
6806	NYSE	MAIN	Mon, Apr 5, 2021	40.00	40.59	39.95	40.35
6805	NYSE	MAIN	Thu, Apr 1, 2021	39.35	39.85	39.25	39.85
6804	NYSE	MAIN	Wed, Mar 31, 2021	39.56	39.77	39.15	39.15
6803	NYSE	MAIN	Tue, Mar 30, 2021	39.15	39.69	39.05	39.56
6802	NYSE	MAIN	Mon, Mar 29, 2021	39.02	39.30	38.75	39.15
6801	NYSE	MAIN	Fri, Mar 26, 2021	38.97	39.26	38.68	39.26
6800	NYSE	MAIN	Thu, Mar 25, 2021	38.10	38.80	37.72	38.52
6799	NYSE	MAIN	Wed, Mar 24, 2021	38.16	38.85	38.13	38.21
6798	NYSE	MAIN	Tue, Mar 23, 2021	38.25	38.67	37.80	38.01
6797	NYSE	MAIN	Mon, Mar 22, 2021	38.70	38.71	38.21	38.44
6796	NYSE	MAIN	Fri, Mar 19, 2021	37.62	38.75	37.43	38.15
6795	NYSE	MAIN	Thu, Mar 18, 2021	38.91	39.01	37.52	37.58
6794	NYSE	MAIN	Wed, Mar 17, 2021	39.13	39.20	38.63	38.86
6793	NYSE	MAIN	Tue, Mar 16, 2021	39.31	39.34	38.80	38.88
6792	NYSE	MAIN	Mon, Mar 15, 2021	39.00	39.40	38.73	39.34
6791	NYSE	MAIN	Fri, Mar 12, 2021	37.79	38.57	37.78	38.39
6790	NYSE	MAIN	Thu, Mar 11, 2021	37.50	38.25	37.46	37.81
6789	NYSE	MAIN	Wed, Mar 10, 2021	37.35	37.76	37.06	37.59
6788	NYSE	MAIN	Tue, Mar 9, 2021	37.18	37.44	36.75	37.10
6787	NYSE	MAIN	Mon, Mar 8, 2021	36.85	37.25	36.44	36.94
6786	NYSE	MAIN	Fri, Mar 5, 2021	37.53	37.67	35.73	36.73
6785	NYSE	MAIN	Thu, Mar 4, 2021	37.77	38.15	36.63	37.16
6784	NYSE	MAIN	Wed, Mar 3, 2021	36.71	37.55	36.71	37.34
6783	NYSE	MAIN	Tue, Mar 2, 2021	36.55	37.04	36.26	36.71
6782	NYSE	MAIN	Mon, Mar 1, 2021	37.00	37.25	36.36	36.37
6781	NYSE	MAIN	Fri, Feb 26, 2021	35.43	37.17	35.21	36.68
6780	NYSE	MAIN	Thu, Feb 25, 2021	36.95	37.00	35.58	35.70
6779	NYSE	MAIN	Wed, Feb 24, 2021	35.76	37.16	35.75	36.72
6778	NYSE	MAIN	Tue, Feb 23, 2021	35.74	35.81	34.75	35.63
6777	NYSE	MAIN	Mon, Feb 22, 2021	35.06	36.11	35.02	35.63
6776	NYSE	MAIN	Fri, Feb 19, 2021	34.52	35.24	34.52	35.01
6775	NYSE	MAIN	Thu, Feb 18, 2021	34.53	34.94	34.40	34.49
6774	NYSE	MAIN	Wed, Feb 17, 2021	34.56	34.75	34.27	34.56
6773	NYSE	MAIN	Tue, Feb 16, 2021	34.76	34.89	34.41	34.56
6772	NYSE	MAIN	Fri, Feb 12, 2021	34.45	34.64	34.21	34.44
6771	NYSE	MAIN	Thu, Feb 11, 2021	34.17	34.70	34.08	34.29
6770	NYSE	MAIN	Wed, Feb 10, 2021	33.38	34.48	33.28	34.15
6769	NYSE	MAIN	Tue, Feb 9, 2021	33.61	33.79	33.10	33.20
6768	NYSE	MAIN	Mon, Feb 8, 2021	33.55	33.69	33.20	33.69
6767	NYSE	MAIN	Fri, Feb 5, 2021	33.23	33.75	33.15	33.42
6766	NYSE	MAIN	Thu, Feb 4, 2021	32.84	33.47	32.75	33.12
6765	NYSE	MAIN	Wed, Feb 3, 2021	32.65	32.84	32.43	32.81
6764	NYSE	MAIN	Tue, Feb 2, 2021	32.35	32.74	32.25	32.44
6763	NYSE	MAIN	Mon, Feb 1, 2021	31.96	32.33	31.58	32.33
6762	NYSE	MAIN	Fri, Jan 29, 2021	32.43	32.49	31.32	31.82
6761	NYSE	MAIN	Thu, Jan 28, 2021	33.25	33.32	32.33	32.54
6760	NYSE	MAIN	Wed, Jan 27, 2021	33.50	33.84	33.33	33.28
6759	NYSE	MAIN	Tue, Jan 26, 2021	33.39	33.90	33.38	33.64
6758	NYSE	MAIN	Mon, Jan 25, 2021	33.05	33.45	33.00	33.19
6757	NYSE	MAIN	Fri, Jan 22, 2021	32.66	33.07	32.44	33.03
6756	NYSE	MAIN	Thu, Jan 21, 2021	32.67	32.91	32.56	32.65
6755	NYSE	MAIN	Wed, Jan 20, 2021	32.94	33.02	32.29	32.62
6754	NYSE	MAIN	Tue, Jan 19, 2021	32.43	33.27	32.20	32.67
6753	NYSE	MAIN	Fri, Jan 15, 2021	32.12	32.50	31.90	32.33
6752	NYSE	MAIN	Thu, Jan 14, 2021	31.70	32.43	31.52	32.22
6751	NYSE	MAIN	Wed, Jan 13, 2021	31.75	31.84	31.39	31.51
6750	NYSE	MAIN	Tue, Jan 12, 2021	31.48	31.81	31.36	31.68
6749	NYSE	MAIN	Mon, Jan 11, 2021	31.51	31.93	31.41	31.48
6748	NYSE	MAIN	Fri, Jan 8, 2021	31.79	31.88	31.56	31.85
6747	NYSE	MAIN	Thu, Jan 7, 2021	31.60	31.90	31.40	31.64
6746	NYSE	MAIN	Wed, Jan 6, 2021	32.06	32.32	31.42	31.51
6745	NYSE	MAIN	Tue, Jan 5, 2021	31.34	31.89	31.34	31.72
6744	NYSE	MAIN	Mon, Jan 4, 2021	32.19	32.22	31.00	31.35
6743	NYSE	MAIN	Thu, Dec 31, 2020	32.50	32.81	32.09	32.06
6742	NYSE	MAIN	Wed, Dec 30, 2020	31.68	32.78	31.60	32.52
6741	NYSE	MAIN	Tue, Dec 29, 2020	31.44	31.64	31.09	31.47
6740	NYSE	MAIN	Mon, Dec 28, 2020	31.31	32.05	31.23	31.27
6739	NYSE	MAIN	Thu, Dec 24, 2020	31.20	31.25	30.82	31.10
6738	NYSE	MAIN	Wed, Dec 23, 2020	31.30	31.58	31.08	31.13
6737	NYSE	MAIN	Tue, Dec 22, 2020	31.30	31.83	31.10	31.24
6736	NYSE	MAIN	Mon, Dec 21, 2020	31.07	31.78	30.85	31.32
6735	NYSE	MAIN	Fri, Dec 18, 2020	31.45	31.59	30.90	31.18
6734	NYSE	MAIN	Thu, Dec 17, 2020	31.98	32.09	31.45	31.57
6733	NYSE	MAIN	Wed, Dec 16, 2020	32.00	32.20	31.85	32.01
6732	NYSE	MAIN	Tue, Dec 15, 2020	31.79	31.90	31.45	31.90
6731	NYSE	MAIN	Mon, Dec 14, 2020	31.52	31.70	31.36	31.50
6730	NYSE	MAIN	Fri, Dec 11, 2020	31.37	31.55	31.25	31.36
6729	NYSE	MAIN	Thu, Dec 10, 2020	31.32	31.50	30.88	31.48
6728	NYSE	MAIN	Wed, Dec 9, 2020	31.90	31.91	31.25	31.45
6727	NYSE	MAIN	Tue, Dec 8, 2020	31.65	31.92	31.54	31.67
6726	NYSE	MAIN	Mon, Dec 7, 2020	32.32	32.32	31.56	31.71
6725	NYSE	MAIN	Fri, Dec 4, 2020	32.71	32.86	32.20	32.44
6724	NYSE	MAIN	Thu, Dec 3, 2020	32.01	32.81	31.92	32.59
6723	NYSE	MAIN	Wed, Dec 2, 2020	31.76	32.18	31.57	31.97
6722	NYSE	MAIN	Tue, Dec 1, 2020	31.53	32.05	31.14	31.68
6721	NYSE	MAIN	Mon, Nov 30, 2020	32.35	32.42	31.11	31.15
6720	NYSE	MAIN	Fri, Nov 27, 2020	32.50	32.51	32.20	32.35
6719	NYSE	MAIN	Wed, Nov 25, 2020	32.15	32.57	31.92	32.51
6718	NYSE	MAIN	Tue, Nov 24, 2020	31.86	32.33	31.76	32.16
6717	NYSE	MAIN	Mon, Nov 23, 2020	31.44	31.96	31.09	31.65
6716	NYSE	MAIN	Fri, Nov 20, 2020	31.36	31.50	31.03	31.15
6715	NYSE	MAIN	Thu, Nov 19, 2020	31.20	31.59	31.02	31.31
6714	NYSE	MAIN	Wed, Nov 18, 2020	31.55	31.95	31.21	31.21
6713	NYSE	MAIN	Tue, Nov 17, 2020	31.50	31.57	31.25	31.54
6712	NYSE	MAIN	Mon, Nov 16, 2020	31.58	32.23	31.37	31.55
6711	NYSE	MAIN	Fri, Nov 13, 2020	30.86	31.17	30.72	30.97
6710	NYSE	MAIN	Thu, Nov 12, 2020	30.59	31.12	30.41	30.69
6709	NYSE	MAIN	Wed, Nov 11, 2020	31.50	31.50	30.70	30.98
6708	NYSE	MAIN	Tue, Nov 10, 2020	30.08	31.31	29.96	31.16
6707	NYSE	MAIN	Mon, Nov 9, 2020	30.10	30.92	29.80	29.87
6706	NYSE	MAIN	Fri, Nov 6, 2020	29.02	29.23	28.75	28.76
6705	NYSE	MAIN	Thu, Nov 5, 2020	28.94	29.55	28.85	29.35
6704	NYSE	MAIN	Wed, Nov 4, 2020	28.71	29.19	28.37	28.76
6703	NYSE	MAIN	Tue, Nov 3, 2020	28.62	28.85	28.30	28.67
6702	NYSE	MAIN	Mon, Nov 2, 2020	28.22	28.32	27.82	28.19
6701	NYSE	MAIN	Fri, Oct 30, 2020	27.60	27.87	26.68	27.39
6700	NYSE	MAIN	Thu, Oct 29, 2020	28.10	28.19	27.59	27.60
6699	NYSE	MAIN	Wed, Oct 28, 2020	29.09	29.30	28.09	28.17
6698	NYSE	MAIN	Tue, Oct 27, 2020	29.75	30.11	29.57	29.55
6697	NYSE	MAIN	Mon, Oct 26, 2020	29.93	30.00	29.45	29.81
6696	NYSE	MAIN	Fri, Oct 23, 2020	29.79	30.17	29.75	30.04
6695	NYSE	MAIN	Thu, Oct 22, 2020	29.40	29.64	29.18	29.63
6694	NYSE	MAIN	Wed, Oct 21, 2020	29.80	29.80	29.36	29.44
6693	NYSE	MAIN	Tue, Oct 20, 2020	29.46	29.95	29.17	29.81
6692	NYSE	MAIN	Mon, Oct 19, 2020	30.17	30.19	29.13	29.16
6691	NYSE	MAIN	Fri, Oct 16, 2020	30.39	30.45	29.90	30.01
6690	NYSE	MAIN	Thu, Oct 15, 2020	30.15	30.43	29.80	29.84
6689	NYSE	MAIN	Wed, Oct 14, 2020	30.18	30.73	30.18	30.36
6688	NYSE	MAIN	Tue, Oct 13, 2020	30.15	30.42	30.02	30.18
6687	NYSE	MAIN	Mon, Oct 12, 2020	30.72	30.89	30.03	30.28
6686	NYSE	MAIN	Fri, Oct 9, 2020	30.75	31.16	30.69	30.71
6685	NYSE	MAIN	Thu, Oct 8, 2020	30.26	30.69	30.26	30.65
6684	NYSE	MAIN	Wed, Oct 7, 2020	30.15	30.52	29.95	30.27
6683	NYSE	MAIN	Tue, Oct 6, 2020	30.48	30.70	29.95	30.00
6682	NYSE	MAIN	Mon, Oct 5, 2020	30.78	30.95	30.40	30.42
6681	NYSE	MAIN	Fri, Oct 2, 2020	29.80	30.83	29.69	30.75
6680	NYSE	MAIN	Thu, Oct 1, 2020	29.69	30.69	29.68	30.62
6679	NYSE	MAIN	Wed, Sep 30, 2020	29.56	30.20	29.44	29.57
6678	NYSE	MAIN	Tue, Sep 29, 2020	30.27	30.30	29.49	29.68
6677	NYSE	MAIN	Mon, Sep 28, 2020	30.08	30.64	29.93	30.36
6676	NYSE	MAIN	Fri, Sep 25, 2020	29.10	29.97	29.00	29.73
6675	NYSE	MAIN	Thu, Sep 24, 2020	29.10	29.55	28.66	29.07
6674	NYSE	MAIN	Wed, Sep 23, 2020	30.09	30.20	29.07	29.27
6673	NYSE	MAIN	Tue, Sep 22, 2020	29.93	30.22	29.73	29.95
6672	NYSE	MAIN	Mon, Sep 21, 2020	30.17	30.21	29.65	29.70
6671	NYSE	MAIN	Fri, Sep 18, 2020	30.41	30.65	30.16	30.48
6670	NYSE	MAIN	Thu, Sep 17, 2020	30.12	30.62	30.08	30.45
6669	NYSE	MAIN	Wed, Sep 16, 2020	30.87	31.46	30.36	30.46
6668	NYSE	MAIN	Tue, Sep 15, 2020	30.79	30.99	30.60	30.68
6667	NYSE	MAIN	Mon, Sep 14, 2020	30.46	30.75	30.24	30.62
6666	NYSE	MAIN	Fri, Sep 11, 2020	29.90	30.34	29.90	30.31
6665	NYSE	MAIN	Thu, Sep 10, 2020	30.41	30.68	29.83	29.85
6664	NYSE	MAIN	Wed, Sep 9, 2020	30.01	30.52	29.93	30.41
6663	NYSE	MAIN	Tue, Sep 8, 2020	29.70	30.25	29.48	29.86
6662	NYSE	MAIN	Fri, Sep 4, 2020	29.99	30.22	29.03	29.80
6661	NYSE	MAIN	Thu, Sep 3, 2020	30.70	30.78	29.79	29.99
6660	NYSE	MAIN	Wed, Sep 2, 2020	30.24	30.73	29.65	30.58
6659	NYSE	MAIN	Tue, Sep 1, 2020	30.15	30.39	30.03	30.35
6658	NYSE	MAIN	Mon, Aug 31, 2020	30.61	30.67	30.00	30.27
6657	NYSE	MAIN	Fri, Aug 28, 2020	30.54	30.78	30.47	30.61
6656	NYSE	MAIN	Thu, Aug 27, 2020	30.01	30.65	30.01	30.47
6655	NYSE	MAIN	Wed, Aug 26, 2020	30.90	30.92	30.11	30.13
6654	NYSE	MAIN	Tue, Aug 25, 2020	31.27	31.44	30.60	30.91
6653	NYSE	MAIN	Mon, Aug 24, 2020	30.55	31.22	30.38	31.09
6652	NYSE	MAIN	Fri, Aug 21, 2020	30.70	30.90	30.33	30.55
6651	NYSE	MAIN	Thu, Aug 20, 2020	30.94	31.32	30.66	30.84
6650	NYSE	MAIN	Wed, Aug 19, 2020	31.55	31.91	31.31	31.34
6649	NYSE	MAIN	Tue, Aug 18, 2020	32.65	32.65	31.74	31.81
6648	NYSE	MAIN	Mon, Aug 17, 2020	32.94	33.28	32.47	32.72
6647	NYSE	MAIN	Fri, Aug 14, 2020	33.03	33.03	32.48	32.80
6646	NYSE	MAIN	Thu, Aug 13, 2020	32.55	33.21	32.45	32.82
6645	NYSE	MAIN	Wed, Aug 12, 2020	33.06	33.18	32.46	32.69
6644	NYSE	MAIN	Tue, Aug 11, 2020	33.50	33.50	32.37	32.54
6643	NYSE	MAIN	Mon, Aug 10, 2020	32.05	33.35	32.05	33.01
6642	NYSE	MAIN	Fri, Aug 7, 2020	30.76	32.07	30.72	32.04
6641	NYSE	MAIN	Thu, Aug 6, 2020	31.19	31.40	30.94	30.97
6640	NYSE	MAIN	Wed, Aug 5, 2020	30.86	31.60	30.74	31.05
6639	NYSE	MAIN	Tue, Aug 4, 2020	29.90	30.65	29.80	30.61
6638	NYSE	MAIN	Mon, Aug 3, 2020	30.17	30.30	29.85	29.99
6637	NYSE	MAIN	Fri, Jul 31, 2020	30.00	30.41	29.49	30.31
6636	NYSE	MAIN	Thu, Jul 30, 2020	29.81	30.42	29.81	30.23
6635	NYSE	MAIN	Wed, Jul 29, 2020	29.89	30.49	29.89	30.30
6634	NYSE	MAIN	Tue, Jul 28, 2020	29.63	30.11	29.40	29.89
6633	NYSE	MAIN	Mon, Jul 27, 2020	30.00	30.25	29.66	29.80
6632	NYSE	MAIN	Fri, Jul 24, 2020	30.50	30.75	29.88	30.07
6631	NYSE	MAIN	Thu, Jul 23, 2020	30.85	31.39	30.61	30.94
6630	NYSE	MAIN	Wed, Jul 22, 2020	30.70	31.24	30.69	31.18
6629	NYSE	MAIN	Tue, Jul 21, 2020	31.08	31.29	30.71	30.99
6628	NYSE	MAIN	Mon, Jul 20, 2020	31.22	31.75	30.59	30.88
6627	NYSE	MAIN	Fri, Jul 17, 2020	31.67	32.08	31.63	31.77
6626	NYSE	MAIN	Thu, Jul 16, 2020	30.87	31.70	30.86	31.44
6625	NYSE	MAIN	Wed, Jul 15, 2020	31.18	31.30	30.72	31.27
6624	NYSE	MAIN	Tue, Jul 14, 2020	29.62	30.54	29.55	30.18
6623	NYSE	MAIN	Mon, Jul 13, 2020	29.26	30.56	29.14	29.62
6622	NYSE	MAIN	Fri, Jul 10, 2020	28.44	29.48	28.26	29.26
6621	NYSE	MAIN	Thu, Jul 9, 2020	29.81	29.92	28.13	28.66
6620	NYSE	MAIN	Wed, Jul 8, 2020	30.15	30.48	29.80	30.00
6619	NYSE	MAIN	Tue, Jul 7, 2020	30.71	30.84	30.15	30.25
6618	NYSE	MAIN	Mon, Jul 6, 2020	31.26	31.43	30.96	31.09
6617	NYSE	MAIN	Thu, Jul 2, 2020	31.50	31.94	30.70	30.70
6616	NYSE	MAIN	Wed, Jul 1, 2020	31.08	31.77	30.99	31.00
6615	NYSE	MAIN	Tue, Jun 30, 2020	30.90	31.60	30.90	31.13
6614	NYSE	MAIN	Mon, Jun 29, 2020	30.65	30.94	30.05	30.92
6613	NYSE	MAIN	Fri, Jun 26, 2020	31.15	31.40	30.29	30.79
6612	NYSE	MAIN	Thu, Jun 25, 2020	30.81	31.47	30.30	31.36
6611	NYSE	MAIN	Wed, Jun 24, 2020	31.42	31.53	30.26	31.15
6610	NYSE	MAIN	Tue, Jun 23, 2020	32.36	32.46	31.68	31.76
6609	NYSE	MAIN	Mon, Jun 22, 2020	32.11	32.47	31.80	32.12
6608	NYSE	MAIN	Fri, Jun 19, 2020	32.98	33.38	32.30	32.47
6607	NYSE	MAIN	Thu, Jun 18, 2020	33.08	33.54	32.51	32.66
6606	NYSE	MAIN	Wed, Jun 17, 2020	33.76	33.76	33.01	33.23
6605	NYSE	MAIN	Tue, Jun 16, 2020	34.41	34.47	33.30	33.69
6604	NYSE	MAIN	Mon, Jun 15, 2020	31.48	33.44	31.25	33.07
6603	NYSE	MAIN	Fri, Jun 12, 2020	33.51	33.71	31.62	33.13
6602	NYSE	MAIN	Thu, Jun 11, 2020	31.16	32.27	30.20	31.36
6601	NYSE	MAIN	Wed, Jun 10, 2020	35.17	35.23	33.09	33.76
6600	NYSE	MAIN	Tue, Jun 9, 2020	34.90	35.49	34.38	35.08
6599	NYSE	MAIN	Mon, Jun 8, 2020	35.57	36.07	35.28	35.82
6598	NYSE	MAIN	Fri, Jun 5, 2020	34.63	36.12	33.93	34.28
6597	NYSE	MAIN	Thu, Jun 4, 2020	33.07	33.60	32.83	33.28
6596	NYSE	MAIN	Wed, Jun 3, 2020	32.28	33.33	32.05	33.01
6595	NYSE	MAIN	Tue, Jun 2, 2020	32.16	32.29	31.32	32.02
6594	NYSE	MAIN	Mon, Jun 1, 2020	31.47	32.25	31.25	31.86
6593	NYSE	MAIN	Fri, May 29, 2020	31.81	32.07	30.75	31.20
6592	NYSE	MAIN	Thu, May 28, 2020	32.65	32.90	31.60	31.82
6591	NYSE	MAIN	Wed, May 27, 2020	33.33	33.33	31.80	32.36
6590	NYSE	MAIN	Tue, May 26, 2020	31.50	32.58	31.21	32.14
6589	NYSE	MAIN	Fri, May 22, 2020	30.85	31.00	30.03	30.35
6588	NYSE	MAIN	Thu, May 21, 2020	30.00	31.25	29.83	30.89
6587	NYSE	MAIN	Wed, May 20, 2020	31.65	32.44	29.95	30.09
6586	NYSE	MAIN	Tue, May 19, 2020	30.50	31.75	30.00	31.65
6585	NYSE	MAIN	Mon, May 18, 2020	29.89	31.03	29.75	30.57
6584	NYSE	MAIN	Fri, May 15, 2020	27.59	28.80	27.27	28.71
6583	NYSE	MAIN	Thu, May 14, 2020	26.75	27.45	25.41	27.25
6582	NYSE	MAIN	Wed, May 13, 2020	27.86	28.12	26.36	27.65
6581	NYSE	MAIN	Tue, May 12, 2020	27.05	28.49	26.99	27.56
6580	NYSE	MAIN	Mon, May 11, 2020	26.89	27.28	26.41	26.92
6579	NYSE	MAIN	Fri, May 8, 2020	26.87	27.40	26.33	26.91
6578	NYSE	MAIN	Thu, May 7, 2020	26.51	27.00	25.97	26.33
6577	NYSE	MAIN	Wed, May 6, 2020	25.40	26.17	25.13	25.87
6576	NYSE	MAIN	Tue, May 5, 2020	25.04	25.77	24.85	25.17
6575	NYSE	MAIN	Mon, May 4, 2020	24.08	24.49	23.25	24.03
6574	NYSE	MAIN	Fri, May 1, 2020	25.13	25.36	24.36	24.91
6573	NYSE	MAIN	Thu, Apr 30, 2020	26.59	26.65	25.38	26.08
6572	NYSE	MAIN	Wed, Apr 29, 2020	26.00	27.33	25.79	26.93
6571	NYSE	MAIN	Tue, Apr 28, 2020	26.85	27.33	25.15	25.21
6570	NYSE	MAIN	Mon, Apr 27, 2020	25.31	26.10	24.70	25.77
6569	NYSE	MAIN	Fri, Apr 24, 2020	23.34	24.62	22.65	24.36
6568	NYSE	MAIN	Thu, Apr 23, 2020	21.81	22.65	21.70	22.22
6567	NYSE	MAIN	Wed, Apr 22, 2020	22.44	22.61	21.60	21.68
6566	NYSE	MAIN	Tue, Apr 21, 2020	22.23	22.74	21.50	21.86
6565	NYSE	MAIN	Mon, Apr 20, 2020	23.65	23.66	22.38	23.03
6564	NYSE	MAIN	Fri, Apr 17, 2020	25.91	26.20	24.00	24.06
6563	NYSE	MAIN	Thu, Apr 16, 2020	25.02	25.45	24.41	24.72
6562	NYSE	MAIN	Wed, Apr 15, 2020	24.15	25.33	23.58	24.78
6561	NYSE	MAIN	Tue, Apr 14, 2020	26.54	26.90	25.32	26.13
6560	NYSE	MAIN	Mon, Apr 13, 2020	26.66	27.06	24.17	25.42
6559	NYSE	MAIN	Thu, Apr 9, 2020	25.27	27.65	24.95	26.17
6558	NYSE	MAIN	Wed, Apr 8, 2020	22.29	24.55	21.91	22.97
6557	NYSE	MAIN	Tue, Apr 7, 2020	20.91	22.50	20.26	21.34
6556	NYSE	MAIN	Mon, Apr 6, 2020	19.07	19.88	18.71	18.85
6555	NYSE	MAIN	Fri, Apr 3, 2020	17.95	18.28	16.40	17.34
6554	NYSE	MAIN	Thu, Apr 2, 2020	18.15	18.79	17.33	17.69
6553	NYSE	MAIN	Wed, Apr 1, 2020	19.28	19.72	18.13	18.38
6552	NYSE	MAIN	Tue, Mar 31, 2020	21.53	22.33	20.46	20.51
6551	NYSE	MAIN	Mon, Mar 30, 2020	23.21	23.76	20.73	21.47
6550	NYSE	MAIN	Fri, Mar 27, 2020	22.42	24.91	21.39	23.58
6549	NYSE	MAIN	Thu, Mar 26, 2020	21.54	25.86	20.75	23.37
6548	NYSE	MAIN	Wed, Mar 25, 2020	19.65	22.72	18.80	19.64
6547	NYSE	MAIN	Tue, Mar 24, 2020	17.31	19.46	17.31	18.21
6546	NYSE	MAIN	Mon, Mar 23, 2020	17.07	17.25	15.12	15.74
6545	NYSE	MAIN	Fri, Mar 20, 2020	19.47	20.82	17.82	17.82
6544	NYSE	MAIN	Thu, Mar 19, 2020	16.50	20.27	14.11	19.04
6543	NYSE	MAIN	Wed, Mar 18, 2020	18.85	18.88	14.52	16.87
6542	NYSE	MAIN	Tue, Mar 17, 2020	22.76	22.76	19.27	20.07
6541	NYSE	MAIN	Mon, Mar 16, 2020	25.00	26.49	22.00	21.80
6540	NYSE	MAIN	Fri, Mar 13, 2020	29.61	29.61	27.31	28.18
6539	NYSE	MAIN	Thu, Mar 12, 2020	28.27	28.83	24.46	26.52
6538	NYSE	MAIN	Wed, Mar 11, 2020	32.50	33.08	30.84	31.33
6537	NYSE	MAIN	Tue, Mar 10, 2020	34.00	34.24	32.62	33.51
6536	NYSE	MAIN	Mon, Mar 9, 2020	34.00	34.28	32.00	32.76
6535	NYSE	MAIN	Fri, Mar 6, 2020	37.40	37.40	36.15	36.90
6534	NYSE	MAIN	Thu, Mar 5, 2020	38.00	38.26	37.45	37.80
6533	NYSE	MAIN	Wed, Mar 4, 2020	38.64	39.10	38.13	38.50
6532	NYSE	MAIN	Tue, Mar 3, 2020	40.20	40.20	37.83	38.11
6531	NYSE	MAIN	Mon, Mar 2, 2020	37.55	38.94	37.50	38.90
6530	NYSE	MAIN	Fri, Feb 28, 2020	36.45	37.68	33.88	36.93
6529	NYSE	MAIN	Thu, Feb 27, 2020	39.31	39.72	38.10	38.54
6528	NYSE	MAIN	Wed, Feb 26, 2020	39.52	40.81	39.40	40.12
6527	NYSE	MAIN	Tue, Feb 25, 2020	43.50	43.57	36.46	39.25
6526	NYSE	MAIN	Mon, Feb 24, 2020	43.50	43.74	43.21	43.43
6525	NYSE	MAIN	Fri, Feb 21, 2020	44.41	44.47	44.11	44.30
6524	NYSE	MAIN	Thu, Feb 20, 2020	44.55	44.72	44.31	44.55
6523	NYSE	MAIN	Wed, Feb 19, 2020	44.58	44.69	44.45	44.58
6522	NYSE	MAIN	Tue, Feb 18, 2020	44.80	45.10	44.63	44.52
6521	NYSE	MAIN	Fri, Feb 14, 2020	44.99	45.06	44.58	44.90
6520	NYSE	MAIN	Thu, Feb 13, 2020	44.30	45.00	44.29	45.00
6519	NYSE	MAIN	Wed, Feb 12, 2020	44.59	44.63	44.31	44.40
6518	NYSE	MAIN	Tue, Feb 11, 2020	44.42	44.62	44.37	44.43
6517	NYSE	MAIN	Mon, Feb 10, 2020	44.02	44.50	43.95	44.39
6516	NYSE	MAIN	Fri, Feb 7, 2020	43.79	44.05	43.75	44.02
6515	NYSE	MAIN	Thu, Feb 6, 2020	43.73	43.88	43.62	43.80
6514	NYSE	MAIN	Wed, Feb 5, 2020	43.64	43.73	43.40	43.64
6513	NYSE	MAIN	Tue, Feb 4, 2020	43.33	43.72	43.21	43.45
6512	NYSE	MAIN	Mon, Feb 3, 2020	43.33	43.55	43.07	43.14
6511	NYSE	MAIN	Fri, Jan 31, 2020	43.47	43.51	42.93	43.07
6510	NYSE	MAIN	Thu, Jan 30, 2020	43.40	43.58	43.39	43.53
6509	NYSE	MAIN	Wed, Jan 29, 2020	43.85	43.95	43.45	43.52
6508	NYSE	MAIN	Tue, Jan 28, 2020	43.75	43.95	43.60	43.66
6507	NYSE	MAIN	Mon, Jan 27, 2020	43.50	43.84	43.04	43.59
6506	NYSE	MAIN	Fri, Jan 24, 2020	44.50	44.56	43.83	44.02
6505	NYSE	MAIN	Thu, Jan 23, 2020	44.54	44.63	44.44	44.54
6504	NYSE	MAIN	Wed, Jan 22, 2020	44.46	44.68	44.30	44.60
6503	NYSE	MAIN	Tue, Jan 21, 2020	44.40	44.51	44.26	44.32
6502	NYSE	MAIN	Fri, Jan 17, 2020	44.86	45.00	44.42	44.62
6501	NYSE	MAIN	Thu, Jan 16, 2020	44.75	44.96	44.66	44.77
6500	NYSE	MAIN	Wed, Jan 15, 2020	44.17	44.68	44.17	44.57
6499	NYSE	MAIN	Tue, Jan 14, 2020	44.00	44.22	43.90	44.17
6498	NYSE	MAIN	Mon, Jan 13, 2020	43.68	44.10	43.59	44.05
6497	NYSE	MAIN	Fri, Jan 10, 2020	43.57	43.82	43.50	43.61
6496	NYSE	MAIN	Thu, Jan 9, 2020	43.50	43.60	43.43	43.57
6495	NYSE	MAIN	Wed, Jan 8, 2020	43.34	43.62	43.34	43.43
6494	NYSE	MAIN	Tue, Jan 7, 2020	43.46	43.48	43.22	43.38
6493	NYSE	MAIN	Mon, Jan 6, 2020	43.22	43.54	43.12	43.37
6492	NYSE	MAIN	Fri, Jan 3, 2020	43.00	43.40	43.00	43.38
6491	NYSE	MAIN	Thu, Jan 2, 2020	43.13	43.30	42.97	43.29
6490	NYSE	MAIN	Tue, Dec 31, 2019	43.20	43.31	43.00	43.11
6489	NYSE	MAIN	Mon, Dec 30, 2019	43.40	43.45	43.04	43.20
6488	NYSE	MAIN	Fri, Dec 27, 2019	43.63	43.63	43.04	43.38
6487	NYSE	MAIN	Thu, Dec 26, 2019	43.61	43.78	43.55	43.48
6486	NYSE	MAIN	Tue, Dec 24, 2019	43.58	43.72	43.51	43.56
6485	NYSE	MAIN	Mon, Dec 23, 2019	43.43	43.54	43.10	43.49
6484	NYSE	MAIN	Fri, Dec 20, 2019	43.57	43.63	43.29	43.40
6483	NYSE	MAIN	Thu, Dec 19, 2019	43.45	43.55	43.33	43.51
6482	NYSE	MAIN	Wed, Dec 18, 2019	43.50	43.52	43.28	43.38
6481	NYSE	MAIN	Tue, Dec 17, 2019	43.56	43.71	43.32	43.42
6480	NYSE	MAIN	Mon, Dec 16, 2019	43.35	43.62	43.22	43.57
6479	NYSE	MAIN	Fri, Dec 13, 2019	43.33	43.33	43.00	43.20
6478	NYSE	MAIN	Thu, Dec 12, 2019	43.16	43.40	43.01	43.35
6477	NYSE	MAIN	Wed, Dec 11, 2019	43.21	43.33	43.08	43.06
6476	NYSE	MAIN	Tue, Dec 10, 2019	43.25	43.39	43.01	43.25
6475	NYSE	MAIN	Mon, Dec 9, 2019	42.95	43.49	42.95	43.20
6474	NYSE	MAIN	Fri, Dec 6, 2019	42.96	43.18	42.80	42.95
6473	NYSE	MAIN	Thu, Dec 5, 2019	42.90	43.00	42.69	42.74
6472	NYSE	MAIN	Wed, Dec 4, 2019	42.53	43.02	42.51	42.81
6471	NYSE	MAIN	Tue, Dec 3, 2019	42.65	42.69	42.14	42.48
6470	NYSE	MAIN	Mon, Dec 2, 2019	43.19	43.19	42.81	42.86
6469	NYSE	MAIN	Fri, Nov 29, 2019	42.97	43.20	42.70	43.11
6468	NYSE	MAIN	Wed, Nov 27, 2019	42.37	43.00	42.29	42.98
6467	NYSE	MAIN	Tue, Nov 26, 2019	42.11	42.38	42.02	42.37
6466	NYSE	MAIN	Mon, Nov 25, 2019	42.20	42.33	41.91	42.17
6465	NYSE	MAIN	Fri, Nov 22, 2019	42.00	42.30	41.89	42.10
6464	NYSE	MAIN	Thu, Nov 21, 2019	42.81	42.86	41.91	42.00
6463	NYSE	MAIN	Wed, Nov 20, 2019	42.62	42.78	42.46	42.71
6462	NYSE	MAIN	Tue, Nov 19, 2019	42.74	42.80	42.46	42.71
6461	NYSE	MAIN	Mon, Nov 18, 2019	43.03	43.30	42.80	42.67
6460	NYSE	MAIN	Fri, Nov 15, 2019	42.94	43.11	42.79	43.03
6459	NYSE	MAIN	Thu, Nov 14, 2019	42.89	43.17	42.86	42.91
6458	NYSE	MAIN	Wed, Nov 13, 2019	42.54	43.01	42.39	42.97
6457	NYSE	MAIN	Tue, Nov 12, 2019	42.65	43.03	42.40	42.54
6456	NYSE	MAIN	Mon, Nov 11, 2019	41.88	42.60	41.78	42.39
6455	NYSE	MAIN	Fri, Nov 8, 2019	43.09	43.23	41.70	42.03
6454	NYSE	MAIN	Thu, Nov 7, 2019	43.74	43.83	43.25	43.32
6453	NYSE	MAIN	Wed, Nov 6, 2019	43.55	43.79	43.22	43.55
6452	NYSE	MAIN	Tue, Nov 5, 2019	43.51	43.85	43.50	43.61
6451	NYSE	MAIN	Mon, Nov 4, 2019	43.50	43.67	43.45	43.48
6450	NYSE	MAIN	Fri, Nov 1, 2019	43.16	43.50	43.16	43.47
6449	NYSE	MAIN	Thu, Oct 31, 2019	43.27	43.35	43.03	43.05
6448	NYSE	MAIN	Wed, Oct 30, 2019	43.26	43.35	42.93	43.27
6447	NYSE	MAIN	Tue, Oct 29, 2019	43.05	43.29	43.05	43.22
6446	NYSE	MAIN	Mon, Oct 28, 2019	43.00	43.20	42.88	43.10
6445	NYSE	MAIN	Fri, Oct 25, 2019	42.37	42.92	42.37	42.74
6444	NYSE	MAIN	Thu, Oct 24, 2019	42.81	42.98	42.20	42.30
6443	NYSE	MAIN	Wed, Oct 23, 2019	42.38	43.05	42.36	42.77
6442	NYSE	MAIN	Tue, Oct 22, 2019	42.05	42.75	42.05	42.38
6441	NYSE	MAIN	Mon, Oct 21, 2019	42.28	42.74	42.28	42.49
6440	NYSE	MAIN	Fri, Oct 18, 2019	41.97	42.36	41.97	42.17
6439	NYSE	MAIN	Thu, Oct 17, 2019	42.22	42.24	41.91	42.04
6438	NYSE	MAIN	Wed, Oct 16, 2019	42.09	42.47	41.86	42.06
6437	NYSE	MAIN	Tue, Oct 15, 2019	42.05	42.49	41.91	42.14
6436	NYSE	MAIN	Mon, Oct 14, 2019	42.00	42.08	41.71	41.90
6435	NYSE	MAIN	Fri, Oct 11, 2019	42.30	42.48	42.07	42.07
6434	NYSE	MAIN	Thu, Oct 10, 2019	42.00	42.19	41.90	42.02
6433	NYSE	MAIN	Wed, Oct 9, 2019	41.90	42.29	41.79	42.00
6432	NYSE	MAIN	Tue, Oct 8, 2019	41.89	42.01	41.65	41.67
6431	NYSE	MAIN	Mon, Oct 7, 2019	41.73	42.15	41.40	42.05
6430	NYSE	MAIN	Fri, Oct 4, 2019	41.54	41.80	41.27	41.74
6429	NYSE	MAIN	Thu, Oct 3, 2019	41.22	41.58	40.90	41.43
6428	NYSE	MAIN	Wed, Oct 2, 2019	42.39	42.53	41.01	41.27
6427	NYSE	MAIN	Tue, Oct 1, 2019	43.36	43.40	42.52	42.59
6426	NYSE	MAIN	Mon, Sep 30, 2019	43.46	43.57	43.17	43.21
6425	NYSE	MAIN	Fri, Sep 27, 2019	43.84	43.84	43.21	43.32
6424	NYSE	MAIN	Thu, Sep 26, 2019	43.36	43.90	43.34	43.70
6423	NYSE	MAIN	Wed, Sep 25, 2019	43.25	43.56	43.09	43.43
6422	NYSE	MAIN	Tue, Sep 24, 2019	43.85	43.91	43.25	43.34
6421	NYSE	MAIN	Mon, Sep 23, 2019	44.00	44.33	43.71	43.85
6420	NYSE	MAIN	Fri, Sep 20, 2019	43.93	44.35	43.81	44.34
6419	NYSE	MAIN	Thu, Sep 19, 2019	44.00	44.19	43.66	43.90
6418	NYSE	MAIN	Wed, Sep 18, 2019	43.32	44.00	43.19	43.97
6417	NYSE	MAIN	Tue, Sep 17, 2019	43.30	43.63	43.26	43.29
6416	NYSE	MAIN	Mon, Sep 16, 2019	43.39	43.46	43.12	43.33
6415	NYSE	MAIN	Fri, Sep 13, 2019	43.20	43.56	43.16	43.30
6414	NYSE	MAIN	Thu, Sep 12, 2019	43.04	43.20	43.04	43.18
6413	NYSE	MAIN	Wed, Sep 11, 2019	43.20	43.32	43.00	43.04
6412	NYSE	MAIN	Tue, Sep 10, 2019	43.15	43.20	43.04	43.20
6411	NYSE	MAIN	Mon, Sep 9, 2019	43.20	43.25	43.05	43.17
6410	NYSE	MAIN	Fri, Sep 6, 2019	43.25	43.33	43.06	43.25
6409	NYSE	MAIN	Thu, Sep 5, 2019	43.52	43.65	42.98	43.27
6408	NYSE	MAIN	Wed, Sep 4, 2019	43.35	43.35	43.06	43.29
6407	NYSE	MAIN	Tue, Sep 3, 2019	43.85	44.08	43.10	43.34
6406	NYSE	MAIN	Fri, Aug 30, 2019	44.10	44.30	43.92	44.11
6405	NYSE	MAIN	Thu, Aug 29, 2019	43.85	44.08	43.80	43.89
6404	NYSE	MAIN	Wed, Aug 28, 2019	43.10	43.70	43.00	43.68
6403	NYSE	MAIN	Tue, Aug 27, 2019	43.74	43.94	42.93	43.12
6402	NYSE	MAIN	Mon, Aug 26, 2019	43.52	43.73	43.29	43.73
6401	NYSE	MAIN	Fri, Aug 23, 2019	43.58	43.66	43.15	43.33
6400	NYSE	MAIN	Thu, Aug 22, 2019	43.67	43.90	43.42	43.61
6399	NYSE	MAIN	Wed, Aug 21, 2019	43.58	43.73	43.08	43.67
6398	NYSE	MAIN	Tue, Aug 20, 2019	42.98	43.54	42.95	43.47
6397	NYSE	MAIN	Mon, Aug 19, 2019	43.10	43.37	42.78	43.08
6396	NYSE	MAIN	Fri, Aug 16, 2019	42.58	43.22	42.58	42.99
6395	NYSE	MAIN	Thu, Aug 15, 2019	42.25	42.92	42.22	42.47
6394	NYSE	MAIN	Wed, Aug 14, 2019	42.00	42.55	42.00	42.30
6393	NYSE	MAIN	Tue, Aug 13, 2019	42.54	43.16	42.35	42.44
6392	NYSE	MAIN	Mon, Aug 12, 2019	41.56	42.68	41.37	42.52
6391	NYSE	MAIN	Fri, Aug 9, 2019	41.98	42.55	41.55	41.70
6390	NYSE	MAIN	Thu, Aug 8, 2019	41.92	42.81	41.85	42.69
6389	NYSE	MAIN	Wed, Aug 7, 2019	41.66	41.84	41.13	41.71
6388	NYSE	MAIN	Tue, Aug 6, 2019	41.13	41.96	41.10	41.91
6387	NYSE	MAIN	Mon, Aug 5, 2019	42.27	42.27	40.32	40.90
6386	NYSE	MAIN	Fri, Aug 2, 2019	42.75	42.93	42.42	42.65
6385	NYSE	MAIN	Thu, Aug 1, 2019	42.45	42.92	42.44	42.75
6384	NYSE	MAIN	Wed, Jul 31, 2019	42.41	42.78	42.31	42.70
6383	NYSE	MAIN	Tue, Jul 30, 2019	41.75	42.60	41.72	42.59
6382	NYSE	MAIN	Mon, Jul 29, 2019	42.00	42.00	41.66	41.80
6381	NYSE	MAIN	Fri, Jul 26, 2019	41.53	41.92	41.53	41.91
6380	NYSE	MAIN	Thu, Jul 25, 2019	41.77	41.88	41.53	41.57
6379	NYSE	MAIN	Wed, Jul 24, 2019	41.39	41.69	41.24	41.61
6378	NYSE	MAIN	Tue, Jul 23, 2019	41.04	41.42	41.00	41.40
6377	NYSE	MAIN	Mon, Jul 22, 2019	41.70	41.84	40.88	40.98
6376	NYSE	MAIN	Fri, Jul 19, 2019	41.98	42.16	41.72	41.74
6375	NYSE	MAIN	Thu, Jul 18, 2019	41.72	41.95	41.50	41.95
6374	NYSE	MAIN	Wed, Jul 17, 2019	41.95	42.02	41.47	41.62
6373	NYSE	MAIN	Tue, Jul 16, 2019	42.60	42.83	42.31	42.12
6372	NYSE	MAIN	Mon, Jul 15, 2019	42.22	42.72	42.21	42.59
6371	NYSE	MAIN	Fri, Jul 12, 2019	42.00	42.29	41.89	42.16
6370	NYSE	MAIN	Thu, Jul 11, 2019	41.88	42.07	41.72	41.87
6369	NYSE	MAIN	Wed, Jul 10, 2019	41.71	42.00	41.60	41.89
6368	NYSE	MAIN	Tue, Jul 9, 2019	41.64	41.73	41.60	41.60
6367	NYSE	MAIN	Mon, Jul 8, 2019	41.45	41.74	41.45	41.74
6366	NYSE	MAIN	Fri, Jul 5, 2019	41.40	41.54	41.29	41.48
6365	NYSE	MAIN	Wed, Jul 3, 2019	41.49	41.50	41.30	41.38
6364	NYSE	MAIN	Tue, Jul 2, 2019	41.24	41.34	41.17	41.34
6363	NYSE	MAIN	Mon, Jul 1, 2019	41.40	41.41	41.06	41.20
6362	NYSE	MAIN	Fri, Jun 28, 2019	40.98	41.12	40.85	41.12
6361	NYSE	MAIN	Thu, Jun 27, 2019	41.02	41.14	40.75	40.80
6360	NYSE	MAIN	Wed, Jun 26, 2019	41.23	41.47	41.06	40.86
6359	NYSE	MAIN	Tue, Jun 25, 2019	41.68	41.69	41.06	41.08
6358	NYSE	MAIN	Mon, Jun 24, 2019	41.31	41.67	41.19	41.54
6357	NYSE	MAIN	Fri, Jun 21, 2019	41.00	41.08	40.74	41.08
6356	NYSE	MAIN	Thu, Jun 20, 2019	41.75	41.79	40.72	41.04
6355	NYSE	MAIN	Wed, Jun 19, 2019	41.63	41.88	41.55	41.68
6354	NYSE	MAIN	Tue, Jun 18, 2019	41.45	41.61	41.33	41.49
6353	NYSE	MAIN	Mon, Jun 17, 2019	41.71	41.71	41.27	41.27
6352	NYSE	MAIN	Fri, Jun 14, 2019	41.59	41.83	41.43	41.55
6351	NYSE	MAIN	Thu, Jun 13, 2019	41.20	41.70	41.11	41.52
6350	NYSE	MAIN	Wed, Jun 12, 2019	40.75	41.17	40.67	41.15
6349	NYSE	MAIN	Tue, Jun 11, 2019	40.65	40.85	40.59	40.64
6348	NYSE	MAIN	Mon, Jun 10, 2019	40.82	40.82	40.58	40.65
6347	NYSE	MAIN	Fri, Jun 7, 2019	40.80	40.84	40.55	40.64
6346	NYSE	MAIN	Thu, Jun 6, 2019	40.70	40.80	40.07	40.75
6345	NYSE	MAIN	Wed, Jun 5, 2019	40.67	40.76	40.45	40.74
6344	NYSE	MAIN	Tue, Jun 4, 2019	40.31	40.67	40.22	40.65
6343	NYSE	MAIN	Mon, Jun 3, 2019	39.62	40.20	39.60	40.12
6342	NYSE	MAIN	Fri, May 31, 2019	40.00	40.00	39.63	39.64
6341	NYSE	MAIN	Thu, May 30, 2019	40.50	40.55	40.19	40.24
6340	NYSE	MAIN	Wed, May 29, 2019	40.46	40.54	40.13	40.32
6339	NYSE	MAIN	Tue, May 28, 2019	40.67	40.80	40.43	40.56
6338	NYSE	MAIN	Fri, May 24, 2019	40.67	40.85	40.52	40.65
6337	NYSE	MAIN	Thu, May 23, 2019	40.63	40.96	40.54	40.63
6336	NYSE	MAIN	Wed, May 22, 2019	40.75	40.98	40.70	40.96
6335	NYSE	MAIN	Tue, May 21, 2019	40.63	40.80	40.62	40.77
6334	NYSE	MAIN	Mon, May 20, 2019	40.34	40.75	40.30	40.63
6333	NYSE	MAIN	Fri, May 17, 2019	40.14	40.65	40.14	40.36
6332	NYSE	MAIN	Thu, May 16, 2019	40.68	41.02	40.12	40.42
6331	NYSE	MAIN	Wed, May 15, 2019	40.25	40.66	40.16	40.64
6330	NYSE	MAIN	Tue, May 14, 2019	40.11	40.64	40.08	40.48
6329	NYSE	MAIN	Mon, May 13, 2019	40.09	40.22	39.61	39.92
6328	NYSE	MAIN	Fri, May 10, 2019	40.00	40.55	39.70	40.49
6327	NYSE	MAIN	Thu, May 9, 2019	39.55	39.63	39.25	39.63
6326	NYSE	MAIN	Wed, May 8, 2019	39.68	39.96	39.55	39.61
6325	NYSE	MAIN	Tue, May 7, 2019	39.95	40.13	39.38	39.68
6324	NYSE	MAIN	Mon, May 6, 2019	39.55	39.98	39.50	39.94
6323	NYSE	MAIN	Fri, May 3, 2019	39.56	40.07	39.55	39.96
6322	NYSE	MAIN	Thu, May 2, 2019	39.22	39.68	39.22	39.56
6321	NYSE	MAIN	Wed, May 1, 2019	39.40	39.50	39.23	39.28
6320	NYSE	MAIN	Tue, Apr 30, 2019	39.30	39.48	39.08	39.47
6319	NYSE	MAIN	Mon, Apr 29, 2019	39.06	39.38	39.02	39.27
6318	NYSE	MAIN	Fri, Apr 26, 2019	38.73	39.00	38.65	38.95
6317	NYSE	MAIN	Thu, Apr 25, 2019	38.55	38.87	38.38	38.72
6316	NYSE	MAIN	Wed, Apr 24, 2019	38.66	38.83	38.50	38.52
6315	NYSE	MAIN	Tue, Apr 23, 2019	38.39	38.64	38.30	38.58
6314	NYSE	MAIN	Mon, Apr 22, 2019	38.20	38.45	38.20	38.36
6313	NYSE	MAIN	Thu, Apr 18, 2019	38.33	38.42	38.12	38.24
6312	NYSE	MAIN	Wed, Apr 17, 2019	38.63	38.63	38.28	38.31
6311	NYSE	MAIN	Tue, Apr 16, 2019	38.49	38.75	38.42	38.51
6310	NYSE	MAIN	Mon, Apr 15, 2019	38.50	38.53	38.28	38.40
6309	NYSE	MAIN	Fri, Apr 12, 2019	38.33	38.47	38.25	38.39
6308	NYSE	MAIN	Thu, Apr 11, 2019	38.08	38.33	38.05	38.24
6307	NYSE	MAIN	Wed, Apr 10, 2019	37.94	38.05	37.90	38.03
6306	NYSE	MAIN	Tue, Apr 9, 2019	38.08	38.11	37.81	37.86
6305	NYSE	MAIN	Mon, Apr 8, 2019	37.90	38.09	37.72	38.08
6304	NYSE	MAIN	Fri, Apr 5, 2019	37.55	37.93	37.50	37.91
6303	NYSE	MAIN	Thu, Apr 4, 2019	37.59	37.75	37.29	37.49
6302	NYSE	MAIN	Wed, Apr 3, 2019	37.72	37.86	37.50	37.61
6301	NYSE	MAIN	Tue, Apr 2, 2019	37.62	37.91	37.34	37.60
6300	NYSE	MAIN	Mon, Apr 1, 2019	37.36	37.67	37.23	37.59
6299	NYSE	MAIN	Fri, Mar 29, 2019	37.52	37.52	37.15	37.20
6298	NYSE	MAIN	Thu, Mar 28, 2019	37.50	37.60	37.19	37.36
6297	NYSE	MAIN	Wed, Mar 27, 2019	37.54	37.67	37.30	37.44
6296	NYSE	MAIN	Tue, Mar 26, 2019	37.61	37.84	37.29	37.48
6295	NYSE	MAIN	Mon, Mar 25, 2019	37.15	37.85	37.04	37.41
6294	NYSE	MAIN	Fri, Mar 22, 2019	37.60	37.72	37.18	37.19
6293	NYSE	MAIN	Thu, Mar 21, 2019	37.63	37.97	37.60	37.72
6292	NYSE	MAIN	Wed, Mar 20, 2019	37.96	38.04	37.55	37.68
6291	NYSE	MAIN	Tue, Mar 19, 2019	38.68	38.68	38.03	38.03
6290	NYSE	MAIN	Mon, Mar 18, 2019	38.49	38.77	38.38	38.55
6289	NYSE	MAIN	Fri, Mar 15, 2019	38.25	38.62	38.24	38.44
6288	NYSE	MAIN	Thu, Mar 14, 2019	37.94	38.37	37.93	38.25
6287	NYSE	MAIN	Wed, Mar 13, 2019	37.55	37.97	37.47	37.93
6286	NYSE	MAIN	Tue, Mar 12, 2019	37.52	37.67	37.39	37.43
6285	NYSE	MAIN	Mon, Mar 11, 2019	37.23	37.54	37.00	37.50
6284	NYSE	MAIN	Fri, Mar 8, 2019	36.80	37.08	36.70	37.08
6283	NYSE	MAIN	Thu, Mar 7, 2019	37.00	37.14	36.72	36.83
6282	NYSE	MAIN	Wed, Mar 6, 2019	37.50	37.55	37.00	37.03
6281	NYSE	MAIN	Tue, Mar 5, 2019	38.00	38.09	37.46	37.49
6280	NYSE	MAIN	Mon, Mar 4, 2019	38.45	38.50	37.93	37.95
6279	NYSE	MAIN	Fri, Mar 1, 2019	39.25	39.25	37.90	38.41
6278	NYSE	MAIN	Thu, Feb 28, 2019	39.18	39.18	38.92	39.02
6277	NYSE	MAIN	Wed, Feb 27, 2019	38.97	39.15	38.97	39.10
6276	NYSE	MAIN	Tue, Feb 26, 2019	39.04	39.10	38.80	38.97
6275	NYSE	MAIN	Mon, Feb 25, 2019	39.25	39.26	38.85	39.05
6274	NYSE	MAIN	Fri, Feb 22, 2019	38.66	39.21	38.60	39.21
6273	NYSE	MAIN	Thu, Feb 21, 2019	38.39	38.69	38.28	38.66
6272	NYSE	MAIN	Wed, Feb 20, 2019	38.19	38.45	38.19	38.45
6271	NYSE	MAIN	Tue, Feb 19, 2019	37.45	38.24	37.38	38.00
6270	NYSE	MAIN	Fri, Feb 15, 2019	37.56	37.60	37.25	37.38
6269	NYSE	MAIN	Thu, Feb 14, 2019	37.46	37.55	37.36	37.43
6268	NYSE	MAIN	Wed, Feb 13, 2019	37.38	37.53	37.32	37.47
6267	NYSE	MAIN	Tue, Feb 12, 2019	37.13	37.37	37.06	37.24
6266	NYSE	MAIN	Mon, Feb 11, 2019	37.10	37.26	37.04	37.11
6265	NYSE	MAIN	Fri, Feb 8, 2019	36.85	37.21	36.71	37.00
6264	NYSE	MAIN	Thu, Feb 7, 2019	37.40	37.45	36.75	36.98
6263	NYSE	MAIN	Wed, Feb 6, 2019	37.51	37.58	37.25	37.27
6262	NYSE	MAIN	Tue, Feb 5, 2019	37.23	37.52	37.10	37.51
6261	NYSE	MAIN	Mon, Feb 4, 2019	36.85	37.20	36.80	37.18
6260	NYSE	MAIN	Fri, Feb 1, 2019	36.89	36.90	36.61	36.81
6259	NYSE	MAIN	Thu, Jan 31, 2019	36.62	36.95	36.51	36.87
6258	NYSE	MAIN	Wed, Jan 30, 2019	36.56	36.78	36.41	36.65
6257	NYSE	MAIN	Tue, Jan 29, 2019	36.61	36.78	36.35	36.41
6256	NYSE	MAIN	Mon, Jan 28, 2019	36.73	36.80	36.52	36.60
6255	NYSE	MAIN	Fri, Jan 25, 2019	36.84	37.00	36.65	36.80
6254	NYSE	MAIN	Thu, Jan 24, 2019	36.69	36.95	36.62	36.73
6253	NYSE	MAIN	Wed, Jan 23, 2019	36.55	36.66	36.29	36.64
6252	NYSE	MAIN	Tue, Jan 22, 2019	37.00	37.04	36.37	36.50
6251	NYSE	MAIN	Fri, Jan 18, 2019	36.94	37.20	36.83	37.04
6250	NYSE	MAIN	Thu, Jan 17, 2019	36.75	37.06	36.71	36.82
6249	NYSE	MAIN	Wed, Jan 16, 2019	36.85	37.29	36.78	36.80
6248	NYSE	MAIN	Tue, Jan 15, 2019	36.45	36.71	36.40	36.71
6247	NYSE	MAIN	Mon, Jan 14, 2019	36.35	36.82	36.30	36.49
6246	NYSE	MAIN	Fri, Jan 11, 2019	36.00	36.49	35.95	36.34
6245	NYSE	MAIN	Thu, Jan 10, 2019	35.84	36.42	35.73	36.15
6244	NYSE	MAIN	Wed, Jan 9, 2019	36.15	36.21	35.60	35.92
6243	NYSE	MAIN	Tue, Jan 8, 2019	36.02	36.17	35.73	36.03
6242	NYSE	MAIN	Mon, Jan 7, 2019	34.98	35.94	34.79	35.66
6241	NYSE	MAIN	Fri, Jan 4, 2019	34.31	34.99	34.30	34.87
6240	NYSE	MAIN	Thu, Jan 3, 2019	34.00	34.52	33.99	33.99
6239	NYSE	MAIN	Wed, Jan 2, 2019	33.52	34.68	33.43	34.17
6238	NYSE	MAIN	Mon, Dec 31, 2018	34.60	34.85	33.57	33.81
6237	NYSE	MAIN	Fri, Dec 28, 2018	34.41	35.00	34.41	34.71
6236	NYSE	MAIN	Thu, Dec 27, 2018	33.86	34.48	33.51	34.28
6235	NYSE	MAIN	Wed, Dec 26, 2018	32.66	34.16	32.66	34.09
6234	NYSE	MAIN	Mon, Dec 24, 2018	32.54	32.82	31.95	32.58
6233	NYSE	MAIN	Fri, Dec 21, 2018	33.00	33.69	32.75	32.75
6232	NYSE	MAIN	Thu, Dec 20, 2018	34.72	34.74	33.01	33.16
6231	NYSE	MAIN	Wed, Dec 19, 2018	35.36	35.79	34.75	34.77
6230	NYSE	MAIN	Tue, Dec 18, 2018	35.59	35.97	35.27	35.38
6229	NYSE	MAIN	Mon, Dec 17, 2018	37.28	37.32	35.22	35.29
6228	NYSE	MAIN	Fri, Dec 14, 2018	37.45	37.61	37.40	37.20
6227	NYSE	MAIN	Thu, Dec 13, 2018	37.54	37.76	37.41	37.48
6226	NYSE	MAIN	Wed, Dec 12, 2018	37.72	37.80	37.43	37.54
6225	NYSE	MAIN	Tue, Dec 11, 2018	37.72	37.99	37.26	37.42
6224	NYSE	MAIN	Mon, Dec 10, 2018	37.58	37.79	37.04	37.44
6223	NYSE	MAIN	Fri, Dec 7, 2018	37.87	38.00	37.46	37.58
6222	NYSE	MAIN	Thu, Dec 6, 2018	37.96	37.99	37.10	37.88
6221	NYSE	MAIN	Tue, Dec 4, 2018	38.60	38.65	38.05	38.16
6220	NYSE	MAIN	Mon, Dec 3, 2018	38.60	38.66	38.30	38.64
6219	NYSE	MAIN	Fri, Nov 30, 2018	38.43	38.56	38.25	38.25
6218	NYSE	MAIN	Thu, Nov 29, 2018	38.31	38.60	38.29	38.44
6217	NYSE	MAIN	Wed, Nov 28, 2018	38.13	38.45	38.00	38.41
6216	NYSE	MAIN	Tue, Nov 27, 2018	38.15	38.15	37.92	38.02
6215	NYSE	MAIN	Mon, Nov 26, 2018	38.41	38.61	37.82	38.15
6214	NYSE	MAIN	Fri, Nov 23, 2018	37.87	38.23	37.71	38.19
6213	NYSE	MAIN	Wed, Nov 21, 2018	37.75	38.16	37.75	37.86
6212	NYSE	MAIN	Tue, Nov 20, 2018	37.80	38.08	37.32	37.70
6211	NYSE	MAIN	Mon, Nov 19, 2018	38.68	38.74	38.26	38.31
6210	NYSE	MAIN	Fri, Nov 16, 2018	38.25	38.76	38.25	38.50
6209	NYSE	MAIN	Thu, Nov 15, 2018	38.11	38.38	37.99	38.37
6208	NYSE	MAIN	Wed, Nov 14, 2018	38.34	38.42	38.00	38.12
6207	NYSE	MAIN	Tue, Nov 13, 2018	38.71	38.80	38.11	38.16
6206	NYSE	MAIN	Mon, Nov 12, 2018	39.20	39.24	38.63	38.65
6205	NYSE	MAIN	Fri, Nov 9, 2018	38.87	39.06	38.79	39.06
6204	NYSE	MAIN	Thu, Nov 8, 2018	38.71	39.41	38.71	38.87
6203	NYSE	MAIN	Wed, Nov 7, 2018	39.28	39.44	38.67	38.87
6202	NYSE	MAIN	Tue, Nov 6, 2018	38.40	39.07	38.35	39.06
6201	NYSE	MAIN	Mon, Nov 5, 2018	37.63	38.41	37.53	38.40
6200	NYSE	MAIN	Fri, Nov 2, 2018	37.90	38.20	36.83	37.17
6199	NYSE	MAIN	Thu, Nov 1, 2018	37.34	37.55	37.16	37.45
6198	NYSE	MAIN	Wed, Oct 31, 2018	36.85	37.59	36.80	37.33
6197	NYSE	MAIN	Tue, Oct 30, 2018	36.48	36.81	36.41	36.74
6196	NYSE	MAIN	Mon, Oct 29, 2018	36.51	36.75	36.19	36.32
6195	NYSE	MAIN	Fri, Oct 26, 2018	36.08	36.37	35.86	36.12
6194	NYSE	MAIN	Thu, Oct 25, 2018	36.16	36.58	36.11	36.30
6193	NYSE	MAIN	Wed, Oct 24, 2018	36.78	36.81	36.06	36.06
6192	NYSE	MAIN	Tue, Oct 23, 2018	37.00	37.09	36.60	36.79
6191	NYSE	MAIN	Mon, Oct 22, 2018	37.20	37.27	37.14	37.18
6190	NYSE	MAIN	Fri, Oct 19, 2018	37.57	37.70	37.10	37.18
6189	NYSE	MAIN	Thu, Oct 18, 2018	37.84	37.90	37.48	37.53
6188	NYSE	MAIN	Wed, Oct 17, 2018	38.20	38.25	37.73	37.91
6187	NYSE	MAIN	Tue, Oct 16, 2018	38.13	38.30	37.86	38.18
6186	NYSE	MAIN	Mon, Oct 15, 2018	37.57	38.14	37.56	38.03
6185	NYSE	MAIN	Fri, Oct 12, 2018	37.19	37.61	37.13	37.49
6184	NYSE	MAIN	Thu, Oct 11, 2018	36.85	37.46	36.80	36.86
6183	NYSE	MAIN	Wed, Oct 10, 2018	37.47	37.55	36.80	36.80
6182	NYSE	MAIN	Tue, Oct 9, 2018	37.04	37.44	36.62	37.41
6181	NYSE	MAIN	Mon, Oct 8, 2018	37.67	37.70	37.03	37.16
6180	NYSE	MAIN	Fri, Oct 5, 2018	37.95	38.00	37.67	37.73
6179	NYSE	MAIN	Thu, Oct 4, 2018	38.28	38.28	37.56	37.96
6178	NYSE	MAIN	Wed, Oct 3, 2018	38.35	38.45	38.25	38.28
6177	NYSE	MAIN	Tue, Oct 2, 2018	38.60	38.61	38.32	38.39
6176	NYSE	MAIN	Mon, Oct 1, 2018	38.51	38.65	38.35	38.54
6175	NYSE	MAIN	Fri, Sep 28, 2018	38.80	38.91	38.49	38.50
6174	NYSE	MAIN	Thu, Sep 27, 2018	38.85	38.96	38.71	38.80
6173	NYSE	MAIN	Wed, Sep 26, 2018	38.89	39.07	38.80	38.80
6172	NYSE	MAIN	Tue, Sep 25, 2018	39.29	39.29	38.83	38.90
6171	NYSE	MAIN	Mon, Sep 24, 2018	39.39	39.46	39.16	39.18
6170	NYSE	MAIN	Fri, Sep 21, 2018	39.35	39.46	39.21	39.37
6169	NYSE	MAIN	Thu, Sep 20, 2018	39.42	39.48	39.04	39.29
6168	NYSE	MAIN	Wed, Sep 19, 2018	39.53	39.59	39.38	39.40
6167	NYSE	MAIN	Tue, Sep 18, 2018	39.65	39.67	39.46	39.45
6166	NYSE	MAIN	Mon, Sep 17, 2018	39.64	39.70	39.46	39.56
6165	NYSE	MAIN	Fri, Sep 14, 2018	39.86	39.92	39.49	39.62
6164	NYSE	MAIN	Thu, Sep 13, 2018	39.59	39.85	39.46	39.73
6163	NYSE	MAIN	Wed, Sep 12, 2018	39.60	39.72	39.32	39.50
6162	NYSE	MAIN	Tue, Sep 11, 2018	39.88	39.93	39.58	39.63
6161	NYSE	MAIN	Mon, Sep 10, 2018	39.94	40.02	39.84	39.87
6160	NYSE	MAIN	Fri, Sep 7, 2018	39.90	39.97	39.76	39.83
6159	NYSE	MAIN	Thu, Sep 6, 2018	40.00	40.12	39.87	39.94
6158	NYSE	MAIN	Wed, Sep 5, 2018	40.21	40.35	39.91	40.00
6157	NYSE	MAIN	Tue, Sep 4, 2018	40.34	40.40	40.11	40.20
6156	NYSE	MAIN	Fri, Aug 31, 2018	40.43	40.56	40.29	40.36
6155	NYSE	MAIN	Thu, Aug 30, 2018	40.60	40.61	40.42	40.47
6154	NYSE	MAIN	Wed, Aug 29, 2018	40.35	40.56	40.30	40.53
6153	NYSE	MAIN	Tue, Aug 28, 2018	40.39	40.45	40.25	40.36
6152	NYSE	MAIN	Mon, Aug 27, 2018	40.35	40.41	40.25	40.33
6151	NYSE	MAIN	Fri, Aug 24, 2018	40.50	40.50	40.19	40.30
6150	NYSE	MAIN	Thu, Aug 23, 2018	40.70	40.73	40.41	40.46
6149	NYSE	MAIN	Wed, Aug 22, 2018	40.58	40.68	40.45	40.65
6148	NYSE	MAIN	Tue, Aug 21, 2018	40.51	40.66	40.48	40.63
6147	NYSE	MAIN	Mon, Aug 20, 2018	40.52	40.57	40.42	40.46
6146	NYSE	MAIN	Fri, Aug 17, 2018	40.41	40.67	40.40	40.60
6145	NYSE	MAIN	Thu, Aug 16, 2018	40.49	40.57	40.41	40.43
6144	NYSE	MAIN	Wed, Aug 15, 2018	40.31	40.40	40.17	40.31
6143	NYSE	MAIN	Tue, Aug 14, 2018	40.36	40.42	40.27	40.30
6142	NYSE	MAIN	Mon, Aug 13, 2018	40.43	40.55	40.24	40.30
6141	NYSE	MAIN	Fri, Aug 10, 2018	40.55	40.62	40.26	40.30
6140	NYSE	MAIN	Thu, Aug 9, 2018	40.58	40.77	40.52	40.62
6139	NYSE	MAIN	Wed, Aug 8, 2018	40.68	40.77	40.40	40.58
6138	NYSE	MAIN	Tue, Aug 7, 2018	40.61	40.77	40.57	40.68
6137	NYSE	MAIN	Mon, Aug 6, 2018	40.61	40.72	40.26	40.52
6136	NYSE	MAIN	Fri, Aug 3, 2018	40.00	40.76	40.00	40.42
6135	NYSE	MAIN	Thu, Aug 2, 2018	39.64	39.94	39.51	39.88
6134	NYSE	MAIN	Wed, Aug 1, 2018	39.46	39.61	39.40	39.59
6133	NYSE	MAIN	Tue, Jul 31, 2018	39.40	39.50	39.31	39.45
6132	NYSE	MAIN	Mon, Jul 30, 2018	39.35	39.43	39.23	39.37
6131	NYSE	MAIN	Fri, Jul 27, 2018	39.47	39.59	39.30	39.34
6130	NYSE	MAIN	Thu, Jul 26, 2018	39.60	39.60	39.31	39.40
6129	NYSE	MAIN	Wed, Jul 25, 2018	39.25	39.50	39.18	39.50
6128	NYSE	MAIN	Tue, Jul 24, 2018	39.50	39.50	39.21	39.38
6127	NYSE	MAIN	Mon, Jul 23, 2018	39.41	39.57	39.21	39.25
6126	NYSE	MAIN	Fri, Jul 20, 2018	39.41	39.65	39.28	39.30
6125	NYSE	MAIN	Thu, Jul 19, 2018	39.49	39.69	39.25	39.35
6124	NYSE	MAIN	Wed, Jul 18, 2018	39.08	39.73	39.05	39.50
6123	NYSE	MAIN	Tue, Jul 17, 2018	38.60	39.10	38.51	39.09
6122	NYSE	MAIN	Mon, Jul 16, 2018	38.49	38.63	38.46	38.63
6121	NYSE	MAIN	Fri, Jul 13, 2018	38.47	38.48	38.31	38.41
6120	NYSE	MAIN	Thu, Jul 12, 2018	38.46	38.52	38.31	38.37
6119	NYSE	MAIN	Wed, Jul 11, 2018	38.43	38.50	38.42	38.45
6118	NYSE	MAIN	Tue, Jul 10, 2018	38.51	38.55	38.43	38.50
6117	NYSE	MAIN	Mon, Jul 9, 2018	38.50	38.54	38.43	38.43
6116	NYSE	MAIN	Fri, Jul 6, 2018	38.37	38.53	38.30	38.49
6115	NYSE	MAIN	Thu, Jul 5, 2018	38.49	38.49	38.26	38.34
6114	NYSE	MAIN	Tue, Jul 3, 2018	38.10	38.41	38.10	38.24
6113	NYSE	MAIN	Mon, Jul 2, 2018	37.99	38.05	37.92	38.05
6112	NYSE	MAIN	Fri, Jun 29, 2018	37.93	38.14	37.80	38.06
6111	NYSE	MAIN	Thu, Jun 28, 2018	37.94	38.07	37.78	37.90
6110	NYSE	MAIN	Wed, Jun 27, 2018	38.13	38.21	38.01	37.84
6109	NYSE	MAIN	Tue, Jun 26, 2018	37.98	38.12	37.78	38.05
6108	NYSE	MAIN	Mon, Jun 25, 2018	38.04	38.15	37.75	37.85
6107	NYSE	MAIN	Fri, Jun 22, 2018	38.44	38.51	38.01	38.01
6106	NYSE	MAIN	Thu, Jun 21, 2018	38.55	38.65	38.36	38.36
6105	NYSE	MAIN	Wed, Jun 20, 2018	38.63	38.71	38.54	38.55
6104	NYSE	MAIN	Tue, Jun 19, 2018	38.55	38.78	38.50	38.66
6103	NYSE	MAIN	Mon, Jun 18, 2018	38.55	38.77	38.48	38.68
6102	NYSE	MAIN	Fri, Jun 15, 2018	38.85	38.93	38.74	38.80
6101	NYSE	MAIN	Thu, Jun 14, 2018	38.65	38.91	38.61	38.86
6100	NYSE	MAIN	Wed, Jun 13, 2018	38.69	38.70	38.59	38.61
6099	NYSE	MAIN	Tue, Jun 12, 2018	38.76	38.79	38.57	38.66
6098	NYSE	MAIN	Mon, Jun 11, 2018	38.80	38.82	38.65	38.76
6097	NYSE	MAIN	Fri, Jun 8, 2018	38.67	38.75	38.58	38.73
6096	NYSE	MAIN	Thu, Jun 7, 2018	38.64	38.74	38.55	38.67
6095	NYSE	MAIN	Wed, Jun 6, 2018	38.54	38.64	38.32	38.64
6094	NYSE	MAIN	Tue, Jun 5, 2018	38.48	38.57	38.40	38.54
6093	NYSE	MAIN	Mon, Jun 4, 2018	38.52	38.57	38.35	38.52
6092	NYSE	MAIN	Fri, Jun 1, 2018	38.48	38.55	38.37	38.44
6091	NYSE	MAIN	Thu, May 31, 2018	38.55	38.56	38.30	38.42
6090	NYSE	MAIN	Wed, May 30, 2018	38.63	38.63	38.44	38.50
6089	NYSE	MAIN	Tue, May 29, 2018	38.47	38.61	38.33	38.44
6088	NYSE	MAIN	Fri, May 25, 2018	38.39	38.52	38.31	38.46
6087	NYSE	MAIN	Thu, May 24, 2018	38.50	38.58	38.36	38.47
6086	NYSE	MAIN	Wed, May 23, 2018	38.43	38.59	38.32	38.58
6085	NYSE	MAIN	Tue, May 22, 2018	38.47	38.59	38.40	38.51
6084	NYSE	MAIN	Mon, May 21, 2018	38.42	38.60	38.32	38.46
6083	NYSE	MAIN	Fri, May 18, 2018	38.29	38.48	38.22	38.35
6082	NYSE	MAIN	Thu, May 17, 2018	38.39	38.61	38.36	38.23
6081	NYSE	MAIN	Wed, May 16, 2018	38.55	38.63	38.30	38.32
6080	NYSE	MAIN	Tue, May 15, 2018	38.53	38.63	38.40	38.50
6079	NYSE	MAIN	Mon, May 14, 2018	38.79	38.81	38.57	38.58
6078	NYSE	MAIN	Fri, May 11, 2018	38.65	38.86	38.65	38.70
6077	NYSE	MAIN	Thu, May 10, 2018	38.57	38.80	38.47	38.73
6076	NYSE	MAIN	Wed, May 9, 2018	38.73	38.75	38.27	38.57
6075	NYSE	MAIN	Tue, May 8, 2018	38.70	38.90	38.56	38.80
6074	NYSE	MAIN	Mon, May 7, 2018	38.85	38.88	38.48	38.79
6073	NYSE	MAIN	Fri, May 4, 2018	37.81	38.86	37.81	38.57
6072	NYSE	MAIN	Thu, May 3, 2018	37.60	37.91	37.52	37.81
6071	NYSE	MAIN	Wed, May 2, 2018	37.66	37.89	37.55	37.62
6070	NYSE	MAIN	Tue, May 1, 2018	37.75	37.77	37.44	37.66
6069	NYSE	MAIN	Mon, Apr 30, 2018	37.89	38.12	37.71	37.76
6068	NYSE	MAIN	Fri, Apr 27, 2018	37.37	37.78	37.30	37.71
6067	NYSE	MAIN	Thu, Apr 26, 2018	37.30	37.48	37.30	37.37
6066	NYSE	MAIN	Wed, Apr 25, 2018	37.31	37.50	37.21	37.27
6065	NYSE	MAIN	Tue, Apr 24, 2018	37.31	37.42	37.23	37.34
6064	NYSE	MAIN	Mon, Apr 23, 2018	37.30	37.40	37.05	37.17
6063	NYSE	MAIN	Fri, Apr 20, 2018	37.33	37.37	37.02	37.30
6062	NYSE	MAIN	Thu, Apr 19, 2018	37.40	37.63	37.24	37.30
6061	NYSE	MAIN	Wed, Apr 18, 2018	37.59	37.73	37.47	37.36
6060	NYSE	MAIN	Tue, Apr 17, 2018	37.55	37.76	37.34	37.57
6059	NYSE	MAIN	Mon, Apr 16, 2018	37.11	37.33	37.05	37.30
6058	NYSE	MAIN	Fri, Apr 13, 2018	37.11	37.24	36.85	37.00
6057	NYSE	MAIN	Thu, Apr 12, 2018	37.24	37.43	37.01	37.04
6056	NYSE	MAIN	Wed, Apr 11, 2018	37.12	37.35	37.04	37.06
6055	NYSE	MAIN	Tue, Apr 10, 2018	37.32	37.42	37.05	37.15
6054	NYSE	MAIN	Mon, Apr 9, 2018	37.45	37.45	37.08	37.11
6053	NYSE	MAIN	Fri, Apr 6, 2018	37.55	37.64	37.20	37.30
6052	NYSE	MAIN	Thu, Apr 5, 2018	37.44	37.91	37.28	37.70
6051	NYSE	MAIN	Wed, Apr 4, 2018	36.79	37.42	36.75	37.27
6050	NYSE	MAIN	Tue, Apr 3, 2018	36.88	37.20	36.85	37.06
6049	NYSE	MAIN	Mon, Apr 2, 2018	36.96	37.03	36.53	36.76
6048	NYSE	MAIN	Thu, Mar 29, 2018	36.90	37.17	36.89	36.90
6047	NYSE	MAIN	Wed, Mar 28, 2018	37.29	37.29	36.65	36.86
6046	NYSE	MAIN	Tue, Mar 27, 2018	37.20	37.28	36.73	37.04
6045	NYSE	MAIN	Mon, Mar 26, 2018	37.10	37.17	36.93	37.12
6044	NYSE	MAIN	Fri, Mar 23, 2018	37.29	37.33	36.65	36.65
6043	NYSE	MAIN	Thu, Mar 22, 2018	36.71	37.60	36.71	37.28
6042	NYSE	MAIN	Wed, Mar 21, 2018	36.81	37.08	36.71	36.88
6041	NYSE	MAIN	Tue, Mar 20, 2018	36.82	37.01	36.75	36.87
6040	NYSE	MAIN	Mon, Mar 19, 2018	36.81	36.99	36.73	36.76
6039	NYSE	MAIN	Fri, Mar 16, 2018	36.81	37.24	36.81	36.91
6038	NYSE	MAIN	Thu, Mar 15, 2018	37.07	37.14	36.59	36.77
6037	NYSE	MAIN	Wed, Mar 14, 2018	37.52	37.52	37.02	37.05
6036	NYSE	MAIN	Tue, Mar 13, 2018	37.03	37.72	37.01	37.41
6035	NYSE	MAIN	Mon, Mar 12, 2018	37.02	37.16	36.76	37.01
6034	NYSE	MAIN	Fri, Mar 9, 2018	37.00	37.00	36.74	36.95
6033	NYSE	MAIN	Thu, Mar 8, 2018	36.75	36.86	36.47	36.81
6032	NYSE	MAIN	Wed, Mar 7, 2018	36.48	36.66	36.32	36.59
6031	NYSE	MAIN	Tue, Mar 6, 2018	36.48	36.66	36.30	36.66
6030	NYSE	MAIN	Mon, Mar 5, 2018	35.61	36.44	35.61	36.34
6029	NYSE	MAIN	Fri, Mar 2, 2018	35.32	35.83	35.22	35.78
6028	NYSE	MAIN	Thu, Mar 1, 2018	35.60	35.91	35.18	35.41
6027	NYSE	MAIN	Wed, Feb 28, 2018	36.00	36.29	35.59	35.59
6026	NYSE	MAIN	Tue, Feb 27, 2018	36.61	36.70	35.87	35.87
6025	NYSE	MAIN	Mon, Feb 26, 2018	36.11	36.56	35.85	36.56
6024	NYSE	MAIN	Fri, Feb 23, 2018	35.80	36.29	35.80	36.02
6023	NYSE	MAIN	Thu, Feb 22, 2018	35.89	36.12	35.64	35.70
6022	NYSE	MAIN	Wed, Feb 21, 2018	36.31	36.36	35.83	35.84
6021	NYSE	MAIN	Tue, Feb 20, 2018	36.88	36.99	36.36	36.27
6020	NYSE	MAIN	Fri, Feb 16, 2018	36.91	37.19	36.82	36.88
6019	NYSE	MAIN	Thu, Feb 15, 2018	37.37	37.42	36.70	36.96
6018	NYSE	MAIN	Wed, Feb 14, 2018	37.07	37.38	36.94	37.27
6017	NYSE	MAIN	Tue, Feb 13, 2018	36.65	37.17	36.65	37.12
6016	NYSE	MAIN	Mon, Feb 12, 2018	36.51	37.07	36.38	36.87
6015	NYSE	MAIN	Fri, Feb 9, 2018	36.68	37.14	35.82	36.25
6014	NYSE	MAIN	Thu, Feb 8, 2018	37.06	37.27	36.41	36.41
6013	NYSE	MAIN	Wed, Feb 7, 2018	36.60	37.20	36.60	36.92
6012	NYSE	MAIN	Tue, Feb 6, 2018	35.26	36.77	35.03	36.61
6011	NYSE	MAIN	Mon, Feb 5, 2018	37.16	37.19	34.37	35.85
6010	NYSE	MAIN	Fri, Feb 2, 2018	38.00	38.04	37.36	37.40
6009	NYSE	MAIN	Thu, Feb 1, 2018	37.96	38.35	37.81	38.22
6008	NYSE	MAIN	Wed, Jan 31, 2018	38.48	38.49	37.81	37.96
6007	NYSE	MAIN	Tue, Jan 30, 2018	38.80	38.81	38.35	38.37
6006	NYSE	MAIN	Mon, Jan 29, 2018	39.03	39.04	38.76	38.81
6005	NYSE	MAIN	Fri, Jan 26, 2018	39.04	39.10	38.86	39.04
6004	NYSE	MAIN	Thu, Jan 25, 2018	38.95	39.06	38.90	39.00
6003	NYSE	MAIN	Wed, Jan 24, 2018	39.11	39.17	38.92	38.98
6002	NYSE	MAIN	Tue, Jan 23, 2018	38.90	39.10	38.86	38.99
6001	NYSE	MAIN	Mon, Jan 22, 2018	38.75	38.92	38.71	38.88
6000	NYSE	MAIN	Fri, Jan 19, 2018	38.78	38.95	38.70	38.81
5999	NYSE	MAIN	Thu, Jan 18, 2018	39.04	39.10	38.65	38.81
5998	NYSE	MAIN	Wed, Jan 17, 2018	39.17	39.37	39.06	39.12
5997	NYSE	MAIN	Tue, Jan 16, 2018	39.30	39.41	39.02	39.04
5996	NYSE	MAIN	Fri, Jan 12, 2018	38.25	38.87	38.15	38.78
5995	NYSE	MAIN	Thu, Jan 11, 2018	38.06	38.16	37.22	38.12
5994	NYSE	MAIN	Wed, Jan 10, 2018	38.54	38.58	38.00	38.20
5993	NYSE	MAIN	Tue, Jan 9, 2018	39.23	39.41	38.59	38.62
5992	NYSE	MAIN	Mon, Jan 8, 2018	39.38	39.41	39.03	39.31
5991	NYSE	MAIN	Fri, Jan 5, 2018	39.65	39.73	39.30	39.38
5990	NYSE	MAIN	Thu, Jan 4, 2018	39.97	40.05	39.60	39.61
5989	NYSE	MAIN	Wed, Jan 3, 2018	39.90	39.96	39.78	39.88
5988	NYSE	MAIN	Tue, Jan 2, 2018	39.72	39.93	39.24	39.90
5987	NYSE	MAIN	Fri, Dec 29, 2017	40.05	40.06	39.72	39.73
5986	NYSE	MAIN	Thu, Dec 28, 2017	40.17	40.21	39.88	40.03
5985	NYSE	MAIN	Wed, Dec 27, 2017	40.36	40.39	40.14	40.11
5984	NYSE	MAIN	Tue, Dec 26, 2017	40.14	40.34	40.02	40.18
5983	NYSE	MAIN	Fri, Dec 22, 2017	40.14	40.37	40.07	40.22
5982	NYSE	MAIN	Thu, Dec 21, 2017	39.84	40.17	39.81	40.01
5981	NYSE	MAIN	Wed, Dec 20, 2017	39.78	39.97	39.58	39.76
5980	NYSE	MAIN	Tue, Dec 19, 2017	40.38	40.42	39.68	39.71
5979	NYSE	MAIN	Mon, Dec 18, 2017	40.72	40.77	40.23	40.32
5978	NYSE	MAIN	Fri, Dec 15, 2017	40.73	40.82	40.47	40.70
5977	NYSE	MAIN	Thu, Dec 14, 2017	40.64	40.77	40.45	40.55
5976	NYSE	MAIN	Wed, Dec 13, 2017	40.25	40.75	40.18	40.53
5975	NYSE	MAIN	Tue, Dec 12, 2017	40.49	40.56	40.22	40.26
5974	NYSE	MAIN	Mon, Dec 11, 2017	40.46	40.68	40.33	40.49
5973	NYSE	MAIN	Fri, Dec 8, 2017	40.35	40.51	40.21	40.46
5972	NYSE	MAIN	Thu, Dec 7, 2017	40.18	40.35	40.13	40.24
5971	NYSE	MAIN	Wed, Dec 6, 2017	39.99	40.37	39.96	40.18
5970	NYSE	MAIN	Tue, Dec 5, 2017	40.15	40.19	39.85	39.91
5969	NYSE	MAIN	Mon, Dec 4, 2017	40.30	40.36	39.80	39.97
5968	NYSE	MAIN	Fri, Dec 1, 2017	40.37	40.44	39.64	40.12
5967	NYSE	MAIN	Thu, Nov 30, 2017	40.56	40.68	40.25	40.35
5966	NYSE	MAIN	Wed, Nov 29, 2017	40.56	40.75	40.40	40.47
5965	NYSE	MAIN	Tue, Nov 28, 2017	40.55	40.61	40.40	40.56
5964	NYSE	MAIN	Mon, Nov 27, 2017	40.43	40.66	40.30	40.55
5963	NYSE	MAIN	Fri, Nov 24, 2017	40.46	40.66	40.32	40.42
5962	NYSE	MAIN	Wed, Nov 22, 2017	40.52	40.65	40.25	40.39
5961	NYSE	MAIN	Tue, Nov 21, 2017	40.70	40.70	40.49	40.52
5960	NYSE	MAIN	Mon, Nov 20, 2017	41.00	41.00	40.54	40.63
5959	NYSE	MAIN	Fri, Nov 17, 2017	40.58	41.05	40.43	41.04
5958	NYSE	MAIN	Thu, Nov 16, 2017	40.68	40.88	40.50	40.58
5957	NYSE	MAIN	Wed, Nov 15, 2017	40.50	40.59	40.20	40.37
5956	NYSE	MAIN	Tue, Nov 14, 2017	40.52	40.77	40.41	40.70
5955	NYSE	MAIN	Mon, Nov 13, 2017	40.41	40.72	40.39	40.50
5954	NYSE	MAIN	Fri, Nov 10, 2017	41.00	41.20	40.34	40.71
5953	NYSE	MAIN	Thu, Nov 9, 2017	41.65	41.70	41.07	41.10
5952	NYSE	MAIN	Wed, Nov 8, 2017	41.52	41.63	41.26	41.55
5951	NYSE	MAIN	Tue, Nov 7, 2017	41.79	41.79	41.33	41.46
5950	NYSE	MAIN	Mon, Nov 6, 2017	41.10	41.21	40.98	41.10
5949	NYSE	MAIN	Fri, Nov 3, 2017	40.20	41.06	40.17	40.96
5948	NYSE	MAIN	Thu, Nov 2, 2017	40.29	40.29	39.77	40.10
5947	NYSE	MAIN	Wed, Nov 1, 2017	40.25	40.25	40.02	40.08
5946	NYSE	MAIN	Tue, Oct 31, 2017	40.32	40.49	40.09	40.17
5945	NYSE	MAIN	Mon, Oct 30, 2017	40.43	40.58	40.37	40.43
5944	NYSE	MAIN	Fri, Oct 27, 2017	40.00	40.38	39.90	40.30
5943	NYSE	MAIN	Thu, Oct 26, 2017	39.86	40.09	39.79	39.96
5942	NYSE	MAIN	Wed, Oct 25, 2017	40.42	40.45	39.70	39.86
5941	NYSE	MAIN	Tue, Oct 24, 2017	40.60	40.64	40.32	40.39
5940	NYSE	MAIN	Mon, Oct 23, 2017	40.61	40.61	40.40	40.40
5939	NYSE	MAIN	Fri, Oct 20, 2017	40.37	40.53	40.30	40.49
5938	NYSE	MAIN	Thu, Oct 19, 2017	40.15	40.30	39.95	40.25
5937	NYSE	MAIN	Wed, Oct 18, 2017	40.13	40.40	40.10	40.17
5936	NYSE	MAIN	Tue, Oct 17, 2017	40.25	40.26	39.93	40.07
5935	NYSE	MAIN	Mon, Oct 16, 2017	39.90	40.20	39.90	40.17
5934	NYSE	MAIN	Fri, Oct 13, 2017	39.81	39.93	39.72	39.91
5933	NYSE	MAIN	Thu, Oct 12, 2017	39.70	40.10	39.70	39.75
5932	NYSE	MAIN	Wed, Oct 11, 2017	39.92	39.98	39.64	39.72
5931	NYSE	MAIN	Tue, Oct 10, 2017	39.96	40.00	39.85	39.90
5930	NYSE	MAIN	Mon, Oct 9, 2017	40.00	40.04	39.87	39.96
5929	NYSE	MAIN	Fri, Oct 6, 2017	39.98	40.05	39.85	39.94
5928	NYSE	MAIN	Thu, Oct 5, 2017	40.04	40.04	39.75	39.96
5927	NYSE	MAIN	Wed, Oct 4, 2017	40.00	40.08	39.88	40.00
5926	NYSE	MAIN	Tue, Oct 3, 2017	39.83	40.02	39.75	39.96
5925	NYSE	MAIN	Mon, Oct 2, 2017	39.63	39.86	39.50	39.80
5924	NYSE	MAIN	Fri, Sep 29, 2017	39.55	39.85	39.55	39.75
5923	NYSE	MAIN	Thu, Sep 28, 2017	39.50	39.69	39.37	39.65
5922	NYSE	MAIN	Wed, Sep 27, 2017	39.73	39.76	39.36	39.60
5921	NYSE	MAIN	Tue, Sep 26, 2017	39.75	39.80	39.60	39.61
5920	NYSE	MAIN	Mon, Sep 25, 2017	39.90	39.90	39.58	39.75
5919	NYSE	MAIN	Fri, Sep 22, 2017	39.81	39.93	39.70	39.92
5918	NYSE	MAIN	Thu, Sep 21, 2017	39.83	39.93	39.61	39.71
5917	NYSE	MAIN	Wed, Sep 20, 2017	39.82	39.96	39.66	39.76
5916	NYSE	MAIN	Tue, Sep 19, 2017	40.00	40.07	39.90	39.75
5915	NYSE	MAIN	Mon, Sep 18, 2017	40.02	40.12	39.85	39.91
5914	NYSE	MAIN	Fri, Sep 15, 2017	40.05	40.08	39.76	39.95
5913	NYSE	MAIN	Thu, Sep 14, 2017	40.20	40.21	39.82	40.01
5912	NYSE	MAIN	Wed, Sep 13, 2017	39.54	40.09	39.54	39.98
5911	NYSE	MAIN	Tue, Sep 12, 2017	39.44	39.73	39.35	39.54
5910	NYSE	MAIN	Mon, Sep 11, 2017	39.37	39.58	39.34	39.41
5909	NYSE	MAIN	Fri, Sep 8, 2017	39.00	39.30	38.96	39.23
5908	NYSE	MAIN	Thu, Sep 7, 2017	39.25	39.30	39.01	39.03
5907	NYSE	MAIN	Wed, Sep 6, 2017	39.22	39.34	39.05	39.20
5906	NYSE	MAIN	Tue, Sep 5, 2017	39.50	39.52	39.04	39.17
5905	NYSE	MAIN	Fri, Sep 1, 2017	39.30	39.63	39.20	39.48
5904	NYSE	MAIN	Thu, Aug 31, 2017	39.56	39.62	39.19	39.19
5903	NYSE	MAIN	Wed, Aug 30, 2017	39.57	39.60	39.30	39.44
5902	NYSE	MAIN	Tue, Aug 29, 2017	39.32	39.70	39.21	39.41
5901	NYSE	MAIN	Mon, Aug 28, 2017	39.51	39.60	39.26	39.31
5900	NYSE	MAIN	Fri, Aug 25, 2017	39.38	39.50	39.35	39.40
5899	NYSE	MAIN	Thu, Aug 24, 2017	39.42	39.47	39.30	39.37
5898	NYSE	MAIN	Wed, Aug 23, 2017	39.19	39.48	39.19	39.35
5897	NYSE	MAIN	Tue, Aug 22, 2017	39.15	39.40	39.10	39.33
5896	NYSE	MAIN	Mon, Aug 21, 2017	39.15	39.25	39.06	39.12
5895	NYSE	MAIN	Fri, Aug 18, 2017	39.49	39.55	39.11	39.28
5894	NYSE	MAIN	Thu, Aug 17, 2017	39.91	40.13	39.58	39.58
5893	NYSE	MAIN	Wed, Aug 16, 2017	40.33	40.42	40.03	39.86
5892	NYSE	MAIN	Tue, Aug 15, 2017	40.36	40.42	40.15	40.28
5891	NYSE	MAIN	Mon, Aug 14, 2017	40.05	40.34	40.00	40.27
5890	NYSE	MAIN	Fri, Aug 11, 2017	39.55	40.00	39.10	39.86
5889	NYSE	MAIN	Thu, Aug 10, 2017	40.32	40.38	39.89	39.89
5888	NYSE	MAIN	Wed, Aug 9, 2017	40.08	40.60	39.94	40.40
5887	NYSE	MAIN	Tue, Aug 8, 2017	39.93	40.40	39.91	40.22
5886	NYSE	MAIN	Mon, Aug 7, 2017	39.48	40.27	39.42	39.85
5885	NYSE	MAIN	Fri, Aug 4, 2017	39.28	39.47	38.53	39.25
5884	NYSE	MAIN	Thu, Aug 3, 2017	39.45	39.49	39.20	39.30
5883	NYSE	MAIN	Wed, Aug 2, 2017	38.93	39.42	38.80	39.40
5882	NYSE	MAIN	Tue, Aug 1, 2017	38.80	38.97	38.77	38.84
5881	NYSE	MAIN	Mon, Jul 31, 2017	38.65	38.83	38.56	38.75
5880	NYSE	MAIN	Fri, Jul 28, 2017	38.86	38.96	38.55	38.69
5879	NYSE	MAIN	Thu, Jul 27, 2017	38.84	38.93	38.71	38.88
5878	NYSE	MAIN	Wed, Jul 26, 2017	38.75	38.97	38.70	38.80
5877	NYSE	MAIN	Tue, Jul 25, 2017	38.68	38.78	38.64	38.69
5876	NYSE	MAIN	Mon, Jul 24, 2017	38.52	38.68	38.50	38.58
5875	NYSE	MAIN	Fri, Jul 21, 2017	38.62	38.78	38.54	38.54
5874	NYSE	MAIN	Thu, Jul 20, 2017	38.46	38.71	38.41	38.57
5873	NYSE	MAIN	Wed, Jul 19, 2017	38.67	38.88	38.52	38.58
5872	NYSE	MAIN	Tue, Jul 18, 2017	38.35	38.75	38.31	38.65
5871	NYSE	MAIN	Mon, Jul 17, 2017	38.60	38.92	38.55	38.54
5870	NYSE	MAIN	Fri, Jul 14, 2017	38.65	38.74	38.58	38.68
5869	NYSE	MAIN	Thu, Jul 13, 2017	38.74	38.74	38.50	38.58
5868	NYSE	MAIN	Wed, Jul 12, 2017	38.58	38.74	38.50	38.62
5867	NYSE	MAIN	Tue, Jul 11, 2017	38.47	38.74	38.42	38.58
5866	NYSE	MAIN	Mon, Jul 10, 2017	38.39	38.68	38.32	38.43
5865	NYSE	MAIN	Fri, Jul 7, 2017	38.34	38.55	38.21	38.39
5864	NYSE	MAIN	Thu, Jul 6, 2017	38.30	38.45	38.16	38.31
5863	NYSE	MAIN	Wed, Jul 5, 2017	38.21	38.36	38.06	38.31
5862	NYSE	MAIN	Mon, Jul 3, 2017	38.48	38.68	38.06	38.13
5861	NYSE	MAIN	Fri, Jun 30, 2017	38.89	38.89	38.33	38.46
5860	NYSE	MAIN	Thu, Jun 29, 2017	38.72	38.82	38.41	38.80
5859	NYSE	MAIN	Wed, Jun 28, 2017	38.82	38.88	38.41	38.66
5858	NYSE	MAIN	Tue, Jun 27, 2017	38.99	39.26	38.81	38.66
5857	NYSE	MAIN	Mon, Jun 26, 2017	38.90	39.00	38.72	38.93
5856	NYSE	MAIN	Fri, Jun 23, 2017	38.62	38.95	38.49	38.85
5855	NYSE	MAIN	Thu, Jun 22, 2017	38.60	38.65	38.41	38.46
5854	NYSE	MAIN	Wed, Jun 21, 2017	38.50	38.76	38.38	38.49
5853	NYSE	MAIN	Tue, Jun 20, 2017	38.51	38.78	38.30	38.37
5852	NYSE	MAIN	Mon, Jun 19, 2017	39.10	39.20	38.66	38.72
5851	NYSE	MAIN	Fri, Jun 16, 2017	38.90	39.00	38.81	38.99
5850	NYSE	MAIN	Thu, Jun 15, 2017	38.70	38.86	38.53	38.83
5849	NYSE	MAIN	Wed, Jun 14, 2017	39.09	39.19	38.79	38.81
5848	NYSE	MAIN	Tue, Jun 13, 2017	39.35	39.44	38.81	38.97
5847	NYSE	MAIN	Mon, Jun 12, 2017	38.84	39.25	38.65	39.22
5846	NYSE	MAIN	Fri, Jun 9, 2017	38.28	38.91	38.28	38.60
5845	NYSE	MAIN	Thu, Jun 8, 2017	38.10	38.41	38.08	38.20
5844	NYSE	MAIN	Wed, Jun 7, 2017	38.28	38.50	38.06	38.10
5843	NYSE	MAIN	Tue, Jun 6, 2017	38.45	38.54	38.18	38.34
5842	NYSE	MAIN	Mon, Jun 5, 2017	38.55	38.77	38.32	38.55
5841	NYSE	MAIN	Fri, Jun 2, 2017	38.66	38.88	38.49	38.52
5840	NYSE	MAIN	Thu, Jun 1, 2017	38.15	38.74	38.11	38.71
5839	NYSE	MAIN	Wed, May 31, 2017	38.40	38.42	38.03	38.12
5838	NYSE	MAIN	Tue, May 30, 2017	38.52	38.74	38.32	38.40
5837	NYSE	MAIN	Fri, May 26, 2017	38.50	38.64	38.40	38.52
5836	NYSE	MAIN	Thu, May 25, 2017	38.68	38.87	38.51	38.51
5835	NYSE	MAIN	Wed, May 24, 2017	38.62	38.70	38.46	38.63
5834	NYSE	MAIN	Tue, May 23, 2017	38.44	38.64	38.28	38.52
5833	NYSE	MAIN	Mon, May 22, 2017	38.40	38.40	38.18	38.27
5832	NYSE	MAIN	Fri, May 19, 2017	38.11	38.40	37.94	38.17
5831	NYSE	MAIN	Thu, May 18, 2017	38.04	38.20	37.80	38.08
5830	NYSE	MAIN	Wed, May 17, 2017	37.94	38.24	37.76	38.14
5829	NYSE	MAIN	Tue, May 16, 2017	38.68	38.79	38.42	38.25
5828	NYSE	MAIN	Mon, May 15, 2017	38.65	38.83	38.40	38.49
5827	NYSE	MAIN	Fri, May 12, 2017	38.22	38.59	38.22	38.40
5826	NYSE	MAIN	Thu, May 11, 2017	37.69	38.34	37.56	38.20
5825	NYSE	MAIN	Wed, May 10, 2017	39.00	39.50	37.14	37.80
5824	NYSE	MAIN	Tue, May 9, 2017	40.08	40.08	39.71	39.89
5823	NYSE	MAIN	Mon, May 8, 2017	40.36	40.45	39.81	40.01
5822	NYSE	MAIN	Fri, May 5, 2017	39.35	40.49	39.35	40.28
5821	NYSE	MAIN	Thu, May 4, 2017	40.00	40.20	39.28	39.35
5820	NYSE	MAIN	Wed, May 3, 2017	40.00	40.53	39.59	39.99
5819	NYSE	MAIN	Tue, May 2, 2017	40.12	40.46	40.03	40.36
5818	NYSE	MAIN	Mon, May 1, 2017	40.22	40.35	39.93	40.13
5817	NYSE	MAIN	Fri, Apr 28, 2017	40.47	40.86	39.99	40.04
5816	NYSE	MAIN	Thu, Apr 27, 2017	40.01	40.43	39.93	40.39
5815	NYSE	MAIN	Wed, Apr 26, 2017	39.99	40.15	39.82	39.92
5814	NYSE	MAIN	Tue, Apr 25, 2017	39.68	39.98	39.65	39.80
5813	NYSE	MAIN	Mon, Apr 24, 2017	39.88	39.95	39.55	39.56
5812	NYSE	MAIN	Fri, Apr 21, 2017	39.30	39.68	39.21	39.50
5811	NYSE	MAIN	Thu, Apr 20, 2017	38.93	39.23	38.82	39.13
5810	NYSE	MAIN	Wed, Apr 19, 2017	38.99	39.12	38.78	38.84
5809	NYSE	MAIN	Tue, Apr 18, 2017	38.73	38.99	38.70	38.84
5808	NYSE	MAIN	Mon, Apr 17, 2017	38.73	39.06	38.64	38.82
5807	NYSE	MAIN	Thu, Apr 13, 2017	38.80	38.87	38.50	38.54
5806	NYSE	MAIN	Wed, Apr 12, 2017	38.69	39.00	38.63	38.72
5805	NYSE	MAIN	Tue, Apr 11, 2017	38.52	38.70	38.45	38.69
5804	NYSE	MAIN	Mon, Apr 10, 2017	38.44	38.65	38.28	38.44
5803	NYSE	MAIN	Fri, Apr 7, 2017	38.18	38.53	38.13	38.34
5802	NYSE	MAIN	Thu, Apr 6, 2017	38.01	38.32	38.01	38.24
5801	NYSE	MAIN	Wed, Apr 5, 2017	38.55	38.66	38.01	38.08
5800	NYSE	MAIN	Tue, Apr 4, 2017	38.40	38.55	38.26	38.39
5799	NYSE	MAIN	Mon, Apr 3, 2017	38.30	38.59	38.20	38.40
5798	NYSE	MAIN	Fri, Mar 31, 2017	38.28	38.41	38.08	38.27
5797	NYSE	MAIN	Thu, Mar 30, 2017	37.90	38.38	37.80	38.26
5796	NYSE	MAIN	Wed, Mar 29, 2017	37.70	37.99	37.64	37.85
5795	NYSE	MAIN	Tue, Mar 28, 2017	37.38	38.00	37.35	37.73
5794	NYSE	MAIN	Mon, Mar 27, 2017	37.06	37.44	36.92	37.34
5793	NYSE	MAIN	Fri, Mar 24, 2017	36.99	37.38	36.85	37.20
5792	NYSE	MAIN	Thu, Mar 23, 2017	36.92	37.27	36.89	36.96
5791	NYSE	MAIN	Wed, Mar 22, 2017	37.02	37.17	36.88	36.88
5790	NYSE	MAIN	Tue, Mar 21, 2017	37.77	37.77	37.03	37.08
5789	NYSE	MAIN	Mon, Mar 20, 2017	37.74	37.75	37.52	37.62
5788	NYSE	MAIN	Fri, Mar 17, 2017	37.17	37.75	37.10	37.72
5787	NYSE	MAIN	Thu, Mar 16, 2017	37.57	37.72	37.33	37.15
5786	NYSE	MAIN	Wed, Mar 15, 2017	37.29	37.63	37.26	37.57
5785	NYSE	MAIN	Tue, Mar 14, 2017	37.09	37.22	37.00	37.11
5784	NYSE	MAIN	Mon, Mar 13, 2017	36.99	37.24	36.96	37.15
5783	NYSE	MAIN	Fri, Mar 10, 2017	36.61	37.06	36.61	36.96
5782	NYSE	MAIN	Thu, Mar 9, 2017	36.82	36.95	36.60	36.62
5781	NYSE	MAIN	Wed, Mar 8, 2017	37.11	37.20	36.83	36.83
5780	NYSE	MAIN	Tue, Mar 7, 2017	37.14	37.14	36.85	36.99
5779	NYSE	MAIN	Mon, Mar 6, 2017	36.99	37.13	36.84	37.00
5778	NYSE	MAIN	Fri, Mar 3, 2017	36.92	37.24	36.84	37.13
5777	NYSE	MAIN	Thu, Mar 2, 2017	36.87	37.06	36.82	36.92
5776	NYSE	MAIN	Wed, Mar 1, 2017	37.35	37.42	36.86	36.87
5775	NYSE	MAIN	Tue, Feb 28, 2017	37.00	37.03	36.81	36.99
5774	NYSE	MAIN	Mon, Feb 27, 2017	37.23	37.35	37.01	37.02
5773	NYSE	MAIN	Fri, Feb 24, 2017	37.57	37.57	37.00	37.48
5772	NYSE	MAIN	Thu, Feb 23, 2017	37.49	37.50	37.27	37.43
5771	NYSE	MAIN	Wed, Feb 22, 2017	37.27	37.45	37.21	37.42
5770	NYSE	MAIN	Tue, Feb 21, 2017	37.28	37.49	37.28	37.47
5769	NYSE	MAIN	Fri, Feb 17, 2017	37.05	37.26	36.95	37.26
5768	NYSE	MAIN	Thu, Feb 16, 2017	37.45	37.46	37.25	37.20
5767	NYSE	MAIN	Wed, Feb 15, 2017	37.35	37.43	37.16	37.43
5766	NYSE	MAIN	Tue, Feb 14, 2017	37.09	37.30	36.92	37.29
5765	NYSE	MAIN	Mon, Feb 13, 2017	36.95	37.07	36.92	37.05
5764	NYSE	MAIN	Fri, Feb 10, 2017	36.82	36.92	36.70	36.91
5763	NYSE	MAIN	Thu, Feb 9, 2017	36.90	37.04	36.54	36.70
5762	NYSE	MAIN	Wed, Feb 8, 2017	36.69	36.76	36.41	36.75
5761	NYSE	MAIN	Tue, Feb 7, 2017	36.80	36.80	36.42	36.66
5760	NYSE	MAIN	Mon, Feb 6, 2017	36.50	36.74	36.38	36.73
5759	NYSE	MAIN	Fri, Feb 3, 2017	36.38	36.67	36.22	36.49
5758	NYSE	MAIN	Thu, Feb 2, 2017	36.17	36.25	36.01	36.21
5757	NYSE	MAIN	Wed, Feb 1, 2017	35.47	36.20	35.45	36.11
5756	NYSE	MAIN	Tue, Jan 31, 2017	35.63	35.68	35.25	35.39
5755	NYSE	MAIN	Mon, Jan 30, 2017	35.80	35.85	35.42	35.67
5754	NYSE	MAIN	Fri, Jan 27, 2017	35.96	36.00	35.71	35.88
5753	NYSE	MAIN	Thu, Jan 26, 2017	36.12	36.24	35.96	35.99
5752	NYSE	MAIN	Wed, Jan 25, 2017	36.31	36.44	36.15	36.25
5751	NYSE	MAIN	Tue, Jan 24, 2017	36.38	36.46	36.21	36.32
5750	NYSE	MAIN	Mon, Jan 23, 2017	36.70	36.71	36.37	36.47
5749	NYSE	MAIN	Fri, Jan 20, 2017	36.56	36.83	36.37	36.75
5748	NYSE	MAIN	Thu, Jan 19, 2017	36.73	36.95	36.56	36.76
5747	NYSE	MAIN	Wed, Jan 18, 2017	36.88	36.90	36.60	36.85
5746	NYSE	MAIN	Tue, Jan 17, 2017	36.88	37.03	36.77	36.76
5745	NYSE	MAIN	Fri, Jan 13, 2017	37.01	37.16	36.75	36.87
5744	NYSE	MAIN	Thu, Jan 12, 2017	36.79	36.96	36.55	36.93
5743	NYSE	MAIN	Wed, Jan 11, 2017	36.43	36.75	36.41	36.71
5742	NYSE	MAIN	Tue, Jan 10, 2017	36.35	36.64	36.35	36.50
5741	NYSE	MAIN	Mon, Jan 9, 2017	36.71	36.80	36.35	36.39
5740	NYSE	MAIN	Fri, Jan 6, 2017	36.90	37.06	36.79	36.83
5739	NYSE	MAIN	Thu, Jan 5, 2017	37.15	37.17	36.73	36.93
5738	NYSE	MAIN	Wed, Jan 4, 2017	36.75	37.16	36.75	37.00
5737	NYSE	MAIN	Tue, Jan 3, 2017	37.01	37.14	36.50	36.74
5736	NYSE	MAIN	Fri, Dec 30, 2016	37.05	37.10	36.69	36.77
5735	NYSE	MAIN	Thu, Dec 29, 2016	36.62	37.10	36.62	36.82
5734	NYSE	MAIN	Wed, Dec 28, 2016	37.13	37.14	36.63	36.73
5733	NYSE	MAIN	Tue, Dec 27, 2016	37.57	37.57	37.20	37.16
5732	NYSE	MAIN	Fri, Dec 23, 2016	37.48	37.48	37.22	37.36
5731	NYSE	MAIN	Thu, Dec 22, 2016	37.46	37.51	36.90	37.28
5730	NYSE	MAIN	Wed, Dec 21, 2016	37.15	37.40	37.03	37.25
5729	NYSE	MAIN	Tue, Dec 20, 2016	36.96	37.26	36.95	37.04
5728	NYSE	MAIN	Mon, Dec 19, 2016	36.64	36.80	36.51	36.78
5727	NYSE	MAIN	Fri, Dec 16, 2016	36.43	36.69	36.41	36.50
5726	NYSE	MAIN	Thu, Dec 15, 2016	36.21	36.66	36.18	36.39
5725	NYSE	MAIN	Wed, Dec 14, 2016	36.39	36.42	36.07	36.18
5724	NYSE	MAIN	Tue, Dec 13, 2016	36.87	36.95	36.18	36.35
5723	NYSE	MAIN	Mon, Dec 12, 2016	36.75	37.18	36.63	36.85
5722	NYSE	MAIN	Fri, Dec 9, 2016	36.63	36.66	36.40	36.56
5721	NYSE	MAIN	Thu, Dec 8, 2016	36.48	36.70	36.41	36.63
5720	NYSE	MAIN	Wed, Dec 7, 2016	36.21	36.54	36.03	36.43
5719	NYSE	MAIN	Tue, Dec 6, 2016	36.54	36.54	36.17	36.37
5718	NYSE	MAIN	Mon, Dec 5, 2016	36.25	36.41	36.11	36.41
5717	NYSE	MAIN	Fri, Dec 2, 2016	36.66	36.66	35.90	36.07
5716	NYSE	MAIN	Thu, Dec 1, 2016	36.45	36.65	36.37	36.56
5715	NYSE	MAIN	Wed, Nov 30, 2016	36.43	36.45	36.16	36.42
5714	NYSE	MAIN	Tue, Nov 29, 2016	36.15	36.38	36.00	36.15
5713	NYSE	MAIN	Mon, Nov 28, 2016	36.50	36.50	36.06	36.18
5712	NYSE	MAIN	Fri, Nov 25, 2016	36.27	36.54	36.10	36.54
5711	NYSE	MAIN	Wed, Nov 23, 2016	35.87	36.23	35.75	36.14
5710	NYSE	MAIN	Tue, Nov 22, 2016	36.11	36.17	35.66	35.74
5709	NYSE	MAIN	Mon, Nov 21, 2016	36.44	36.59	35.93	36.10
5708	NYSE	MAIN	Fri, Nov 18, 2016	36.30	36.51	36.12	36.51
5707	NYSE	MAIN	Thu, Nov 17, 2016	35.83	36.39	35.81	36.31
5706	NYSE	MAIN	Wed, Nov 16, 2016	36.32	36.39	35.92	35.91
5705	NYSE	MAIN	Tue, Nov 15, 2016	36.43	36.48	36.04	36.28
5704	NYSE	MAIN	Mon, Nov 14, 2016	36.89	36.91	36.17	36.40
5703	NYSE	MAIN	Fri, Nov 11, 2016	35.85	36.95	35.63	36.81
5702	NYSE	MAIN	Thu, Nov 10, 2016	34.55	36.00	34.45	36.00
5701	NYSE	MAIN	Wed, Nov 9, 2016	33.56	34.50	33.50	34.21
5700	NYSE	MAIN	Tue, Nov 8, 2016	33.79	34.09	33.66	33.99
5699	NYSE	MAIN	Mon, Nov 7, 2016	33.10	33.97	33.10	33.87
5698	NYSE	MAIN	Fri, Nov 4, 2016	32.30	33.13	32.18	32.98
5697	NYSE	MAIN	Thu, Nov 3, 2016	32.52	32.52	32.12	32.23
5696	NYSE	MAIN	Wed, Nov 2, 2016	33.33	33.35	32.52	32.65
5695	NYSE	MAIN	Tue, Nov 1, 2016	33.62	33.95	33.17	33.32
5694	NYSE	MAIN	Mon, Oct 31, 2016	34.15	34.15	33.54	33.56
5693	NYSE	MAIN	Fri, Oct 28, 2016	33.89	34.23	33.80	34.05
5692	NYSE	MAIN	Thu, Oct 27, 2016	34.25	34.31	33.87	33.88
5691	NYSE	MAIN	Wed, Oct 26, 2016	34.09	34.29	33.90	34.17
5690	NYSE	MAIN	Tue, Oct 25, 2016	34.03	34.30	34.03	34.29
5689	NYSE	MAIN	Mon, Oct 24, 2016	33.70	34.15	33.70	34.04
5688	NYSE	MAIN	Fri, Oct 21, 2016	33.32	33.77	33.25	33.69
5687	NYSE	MAIN	Thu, Oct 20, 2016	33.53	33.62	33.07	33.29
5686	NYSE	MAIN	Wed, Oct 19, 2016	33.25	33.88	33.15	33.78
5685	NYSE	MAIN	Tue, Oct 18, 2016	33.40	33.40	33.14	33.21
5684	NYSE	MAIN	Mon, Oct 17, 2016	33.60	33.66	33.13	33.26
5683	NYSE	MAIN	Fri, Oct 14, 2016	34.24	34.30	33.52	33.59
5682	NYSE	MAIN	Thu, Oct 13, 2016	34.35	34.49	34.00	34.16
5681	NYSE	MAIN	Wed, Oct 12, 2016	34.35	34.62	34.35	34.43
5680	NYSE	MAIN	Tue, Oct 11, 2016	34.45	34.62	34.34	34.39
5679	NYSE	MAIN	Mon, Oct 10, 2016	34.65	34.68	34.41	34.50
5678	NYSE	MAIN	Fri, Oct 7, 2016	34.62	34.64	34.26	34.47
5677	NYSE	MAIN	Thu, Oct 6, 2016	34.44	34.75	34.22	34.51
5676	NYSE	MAIN	Wed, Oct 5, 2016	34.40	34.53	34.40	34.44
5675	NYSE	MAIN	Tue, Oct 4, 2016	34.36	34.53	34.33	34.42
5674	NYSE	MAIN	Mon, Oct 3, 2016	34.30	34.48	34.21	34.33
5673	NYSE	MAIN	Fri, Sep 30, 2016	34.53	34.58	34.33	34.33
5672	NYSE	MAIN	Thu, Sep 29, 2016	34.33	34.55	34.20	34.42
5671	NYSE	MAIN	Wed, Sep 28, 2016	34.25	34.44	34.17	34.39
5670	NYSE	MAIN	Tue, Sep 27, 2016	34.15	34.34	34.01	34.23
5669	NYSE	MAIN	Mon, Sep 26, 2016	34.13	34.35	34.00	34.11
5668	NYSE	MAIN	Fri, Sep 23, 2016	34.28	34.28	33.98	34.05
5667	NYSE	MAIN	Thu, Sep 22, 2016	34.49	34.49	34.20	34.36
5666	NYSE	MAIN	Wed, Sep 21, 2016	34.23	34.34	34.11	34.28
5665	NYSE	MAIN	Tue, Sep 20, 2016	34.07	34.32	33.98	34.09
5664	NYSE	MAIN	Mon, Sep 19, 2016	34.38	34.47	33.82	33.89
5663	NYSE	MAIN	Fri, Sep 16, 2016	34.00	34.46	33.89	34.40
5662	NYSE	MAIN	Thu, Sep 15, 2016	33.80	34.17	33.68	34.14
5661	NYSE	MAIN	Wed, Sep 14, 2016	33.85	33.88	33.44	33.80
5660	NYSE	MAIN	Tue, Sep 13, 2016	34.22	34.25	33.72	33.73
5659	NYSE	MAIN	Mon, Sep 12, 2016	34.01	34.46	33.90	34.29
5658	NYSE	MAIN	Fri, Sep 9, 2016	34.57	34.57	34.05	34.15
5657	NYSE	MAIN	Thu, Sep 8, 2016	34.55	34.72	34.43	34.59
5656	NYSE	MAIN	Wed, Sep 7, 2016	34.50	34.65	34.36	34.58
5655	NYSE	MAIN	Tue, Sep 6, 2016	34.51	34.65	34.45	34.57
5654	NYSE	MAIN	Fri, Sep 2, 2016	34.30	34.49	34.20	34.47
5653	NYSE	MAIN	Thu, Sep 1, 2016	34.36	34.40	33.95	34.28
5652	NYSE	MAIN	Wed, Aug 31, 2016	34.50	34.50	34.10	34.36
5651	NYSE	MAIN	Tue, Aug 30, 2016	34.47	34.56	34.35	34.53
5650	NYSE	MAIN	Mon, Aug 29, 2016	34.15	34.45	34.00	34.45
5649	NYSE	MAIN	Fri, Aug 26, 2016	34.00	34.26	33.93	34.12
5648	NYSE	MAIN	Thu, Aug 25, 2016	34.05	34.24	33.90	33.93
5647	NYSE	MAIN	Wed, Aug 24, 2016	34.11	34.24	33.84	34.08
5646	NYSE	MAIN	Tue, Aug 23, 2016	34.23	34.35	34.03	34.11
5645	NYSE	MAIN	Mon, Aug 22, 2016	34.17	34.20	33.95	34.09
5644	NYSE	MAIN	Fri, Aug 19, 2016	34.24	34.32	33.90	34.18
5643	NYSE	MAIN	Thu, Aug 18, 2016	34.08	34.39	33.95	34.24
5642	NYSE	MAIN	Wed, Aug 17, 2016	34.05	34.21	33.90	34.02
5641	NYSE	MAIN	Tue, Aug 16, 2016	34.41	34.41	34.20	34.06
5640	NYSE	MAIN	Mon, Aug 15, 2016	34.46	34.46	34.20	34.29
5639	NYSE	MAIN	Fri, Aug 12, 2016	34.54	34.54	34.24	34.35
5638	NYSE	MAIN	Thu, Aug 11, 2016	34.47	34.47	34.15	34.29
5637	NYSE	MAIN	Wed, Aug 10, 2016	34.65	34.69	34.08	34.35
5636	NYSE	MAIN	Tue, Aug 9, 2016	34.15	34.70	34.15	34.56
5635	NYSE	MAIN	Mon, Aug 8, 2016	34.00	34.36	33.97	34.13
5634	NYSE	MAIN	Fri, Aug 5, 2016	33.92	34.00	33.75	33.97
5633	NYSE	MAIN	Thu, Aug 4, 2016	33.95	33.95	33.68	33.90
5632	NYSE	MAIN	Wed, Aug 3, 2016	33.30	33.91	33.28	33.89
5631	NYSE	MAIN	Tue, Aug 2, 2016	33.49	33.60	33.04	33.25
5630	NYSE	MAIN	Mon, Aug 1, 2016	33.46	33.75	33.20	33.39
5629	NYSE	MAIN	Fri, Jul 29, 2016	33.18	33.45	33.18	33.45
5628	NYSE	MAIN	Thu, Jul 28, 2016	33.27	33.39	33.17	33.28
5627	NYSE	MAIN	Wed, Jul 27, 2016	33.06	33.31	33.06	33.27
5626	NYSE	MAIN	Tue, Jul 26, 2016	33.06	33.35	33.05	33.07
5625	NYSE	MAIN	Mon, Jul 25, 2016	33.15	33.35	33.01	33.18
5624	NYSE	MAIN	Fri, Jul 22, 2016	33.00	33.23	32.93	33.13
5623	NYSE	MAIN	Thu, Jul 21, 2016	33.14	33.34	32.80	33.04
5622	NYSE	MAIN	Wed, Jul 20, 2016	33.26	33.26	32.90	33.14
5621	NYSE	MAIN	Tue, Jul 19, 2016	33.25	33.35	32.96	33.25
5620	NYSE	MAIN	Mon, Jul 18, 2016	33.01	33.49	33.01	33.19
5619	NYSE	MAIN	Fri, Jul 15, 2016	33.00	33.20	32.77	33.04
5618	NYSE	MAIN	Thu, Jul 14, 2016	32.98	33.00	32.67	32.94
5617	NYSE	MAIN	Wed, Jul 13, 2016	32.83	32.99	32.75	32.86
5616	NYSE	MAIN	Tue, Jul 12, 2016	32.65	33.00	32.62	32.82
5615	NYSE	MAIN	Mon, Jul 11, 2016	32.65	32.82	32.57	32.65
5614	NYSE	MAIN	Fri, Jul 8, 2016	32.68	32.80	32.55	32.61
5613	NYSE	MAIN	Thu, Jul 7, 2016	32.70	32.80	32.51	32.70
5612	NYSE	MAIN	Wed, Jul 6, 2016	32.72	32.77	32.50	32.72
5611	NYSE	MAIN	Tue, Jul 5, 2016	32.67	32.81	32.56	32.72
5610	NYSE	MAIN	Fri, Jul 1, 2016	32.82	33.00	32.58	32.87
5609	NYSE	MAIN	Thu, Jun 30, 2016	32.84	32.88	32.54	32.85
5608	NYSE	MAIN	Wed, Jun 29, 2016	32.60	32.82	32.37	32.82
5607	NYSE	MAIN	Tue, Jun 28, 2016	32.22	32.64	32.11	32.23
5606	NYSE	MAIN	Mon, Jun 27, 2016	32.74	32.85	31.85	31.88
5605	NYSE	MAIN	Fri, Jun 24, 2016	31.85	32.81	31.72	32.76
5604	NYSE	MAIN	Thu, Jun 23, 2016	32.69	33.00	32.60	32.86
5603	NYSE	MAIN	Wed, Jun 22, 2016	32.58	32.70	32.45	32.60
5602	NYSE	MAIN	Tue, Jun 21, 2016	32.52	32.65	32.34	32.51
5601	NYSE	MAIN	Mon, Jun 20, 2016	32.64	32.74	32.52	32.52
5600	NYSE	MAIN	Fri, Jun 17, 2016	32.33	32.57	32.30	32.50
5599	NYSE	MAIN	Thu, Jun 16, 2016	31.98	32.39	31.88	32.33
5598	NYSE	MAIN	Wed, Jun 15, 2016	32.50	32.59	32.38	32.23
5597	NYSE	MAIN	Tue, Jun 14, 2016	32.50	32.55	32.22	32.41
5596	NYSE	MAIN	Mon, Jun 13, 2016	32.50	32.73	32.48	32.57
5595	NYSE	MAIN	Fri, Jun 10, 2016	32.62	32.88	32.50	32.57
5594	NYSE	MAIN	Thu, Jun 9, 2016	32.65	32.89	32.55	32.84
5593	NYSE	MAIN	Wed, Jun 8, 2016	32.60	32.89	32.57	32.66
5592	NYSE	MAIN	Tue, Jun 7, 2016	32.77	33.00	32.50	32.50
5591	NYSE	MAIN	Mon, Jun 6, 2016	32.72	33.12	32.59	32.76
5590	NYSE	MAIN	Fri, Jun 3, 2016	32.54	32.85	32.50	32.72
5589	NYSE	MAIN	Thu, Jun 2, 2016	32.68	32.86	32.40	32.57
5588	NYSE	MAIN	Wed, Jun 1, 2016	32.25	32.90	32.18	32.90
5587	NYSE	MAIN	Tue, May 31, 2016	32.22	32.37	32.13	32.16
5586	NYSE	MAIN	Fri, May 27, 2016	32.00	32.39	32.00	32.18
5585	NYSE	MAIN	Thu, May 26, 2016	32.08	32.23	31.92	32.11
5584	NYSE	MAIN	Wed, May 25, 2016	31.75	32.17	31.73	32.00
5583	NYSE	MAIN	Tue, May 24, 2016	31.49	31.86	31.49	31.75
5582	NYSE	MAIN	Mon, May 23, 2016	31.45	31.76	31.42	31.46
5581	NYSE	MAIN	Fri, May 20, 2016	31.42	31.70	31.36	31.45
5580	NYSE	MAIN	Thu, May 19, 2016	31.80	31.80	31.04	31.45
5579	NYSE	MAIN	Wed, May 18, 2016	32.06	32.11	31.62	31.85
5578	NYSE	MAIN	Tue, May 17, 2016	32.05	32.25	31.87	32.24
5577	NYSE	MAIN	Mon, May 16, 2016	31.93	32.07	31.77	32.05
5576	NYSE	MAIN	Fri, May 13, 2016	32.00	32.03	31.76	31.76
5575	NYSE	MAIN	Thu, May 12, 2016	32.14	32.19	31.66	31.87
5574	NYSE	MAIN	Wed, May 11, 2016	31.83	32.20	31.80	31.91
5573	NYSE	MAIN	Tue, May 10, 2016	31.63	31.88	31.63	31.88
5572	NYSE	MAIN	Mon, May 9, 2016	31.63	31.75	31.25	31.63
5571	NYSE	MAIN	Fri, May 6, 2016	30.88	31.65	30.88	31.49
5570	NYSE	MAIN	Thu, May 5, 2016	31.20	31.25	30.82	30.87
5569	NYSE	MAIN	Wed, May 4, 2016	31.15	31.24	30.89	31.17
5568	NYSE	MAIN	Tue, May 3, 2016	31.12	31.14	30.57	31.11
5567	NYSE	MAIN	Mon, May 2, 2016	31.14	31.34	31.10	31.23
5566	NYSE	MAIN	Fri, Apr 29, 2016	31.24	31.36	30.91	31.22
5565	NYSE	MAIN	Thu, Apr 28, 2016	31.44	31.65	31.28	31.29
5564	NYSE	MAIN	Wed, Apr 27, 2016	31.59	31.79	31.42	31.65
5563	NYSE	MAIN	Tue, Apr 26, 2016	31.75	32.08	31.49	31.82
5562	NYSE	MAIN	Mon, Apr 25, 2016	31.55	31.88	31.22	31.62
5561	NYSE	MAIN	Fri, Apr 22, 2016	31.18	31.55	31.16	31.44
5560	NYSE	MAIN	Thu, Apr 21, 2016	31.15	31.50	31.02	31.17
5559	NYSE	MAIN	Wed, Apr 20, 2016	31.41	31.47	30.92	31.32
5558	NYSE	MAIN	Tue, Apr 19, 2016	31.35	31.47	30.83	31.37
5557	NYSE	MAIN	Mon, Apr 18, 2016	31.64	32.19	31.33	31.47
5556	NYSE	MAIN	Fri, Apr 15, 2016	31.65	31.65	31.43	31.51
5555	NYSE	MAIN	Thu, Apr 14, 2016	31.49	31.64	31.33	31.48
5554	NYSE	MAIN	Wed, Apr 13, 2016	31.42	31.50	31.20	31.32
5553	NYSE	MAIN	Tue, Apr 12, 2016	31.07	31.40	30.89	31.23
5552	NYSE	MAIN	Mon, Apr 11, 2016	30.90	31.10	30.80	30.97
5551	NYSE	MAIN	Fri, Apr 8, 2016	30.82	30.96	30.59	30.75
5550	NYSE	MAIN	Thu, Apr 7, 2016	30.62	30.85	30.33	30.52
5549	NYSE	MAIN	Wed, Apr 6, 2016	30.47	31.02	30.47	30.74
5548	NYSE	MAIN	Tue, Apr 5, 2016	30.87	30.87	30.87	30.57
5547	NYSE	MAIN	Mon, Apr 4, 2016	31.25	31.32	30.87	30.87
5546	NYSE	MAIN	Fri, Apr 1, 2016	31.14	31.42	31.03	31.27
5545	NYSE	MAIN	Thu, Mar 31, 2016	31.37	31.46	31.13	31.35
5544	NYSE	MAIN	Wed, Mar 30, 2016	31.43	31.57	31.27	31.46
5543	NYSE	MAIN	Tue, Mar 29, 2016	30.84	31.46	30.70	31.33
5542	NYSE	MAIN	Mon, Mar 28, 2016	31.05	31.25	30.75	30.97
5541	NYSE	MAIN	Thu, Mar 24, 2016	30.75	31.14	30.46	30.94
5540	NYSE	MAIN	Wed, Mar 23, 2016	31.25	31.32	30.86	30.90
5539	NYSE	MAIN	Tue, Mar 22, 2016	31.20	31.46	31.01	31.35
5538	NYSE	MAIN	Mon, Mar 21, 2016	31.17	31.50	31.01	31.19
5537	NYSE	MAIN	Fri, Mar 18, 2016	31.49	31.50	31.00	31.18
5536	NYSE	MAIN	Thu, Mar 17, 2016	31.14	31.53	30.67	31.26
5535	NYSE	MAIN	Wed, Mar 16, 2016	30.74	31.23	30.55	31.17
5534	NYSE	MAIN	Tue, Mar 15, 2016	30.73	30.73	30.73	30.72
5533	NYSE	MAIN	Mon, Mar 14, 2016	30.74	30.74	30.46	30.73
5532	NYSE	MAIN	Fri, Mar 11, 2016	30.65	30.65	30.65	30.67
5531	NYSE	MAIN	Thu, Mar 10, 2016	30.50	30.75	30.01	30.52
5530	NYSE	MAIN	Wed, Mar 9, 2016	29.43	30.50	29.43	30.42
5529	NYSE	MAIN	Tue, Mar 8, 2016	29.89	29.89	29.28	29.42
5528	NYSE	MAIN	Mon, Mar 7, 2016	29.47	29.98	29.25	29.85
5527	NYSE	MAIN	Fri, Mar 4, 2016	30.25	30.88	29.13	29.69
5526	NYSE	MAIN	Thu, Mar 3, 2016	29.99	29.99	29.99	30.18
5525	NYSE	MAIN	Wed, Mar 2, 2016	29.47	30.24	29.47	29.99
5524	NYSE	MAIN	Tue, Mar 1, 2016	29.42	29.42	29.42	29.71
5523	NYSE	MAIN	Mon, Feb 29, 2016	28.79	29.50	28.55	29.42
5522	NYSE	MAIN	Fri, Feb 26, 2016	28.40	29.10	28.40	28.83
5521	NYSE	MAIN	Thu, Feb 25, 2016	27.90	28.68	27.75	28.12
5520	NYSE	MAIN	Wed, Feb 24, 2016	27.40	27.98	27.10	27.90
5519	NYSE	MAIN	Tue, Feb 23, 2016	27.80	27.96	27.20	27.59
5518	NYSE	MAIN	Mon, Feb 22, 2016	27.86	28.15	27.51	27.96
5517	NYSE	MAIN	Fri, Feb 19, 2016	28.36	28.41	27.65	27.66
5516	NYSE	MAIN	Thu, Feb 18, 2016	28.64	28.74	28.29	28.45
5515	NYSE	MAIN	Wed, Feb 17, 2016	28.44	28.90	28.05	28.60
5514	NYSE	MAIN	Tue, Feb 16, 2016	28.21	28.33	27.75	28.18
5513	NYSE	MAIN	Fri, Feb 12, 2016	27.14	27.68	27.10	27.68
5512	NYSE	MAIN	Thu, Feb 11, 2016	27.27	27.79	26.90	27.01
5511	NYSE	MAIN	Wed, Feb 10, 2016	27.94	28.02	27.57	27.67
5510	NYSE	MAIN	Tue, Feb 9, 2016	27.02	27.95	27.00	27.68
5509	NYSE	MAIN	Mon, Feb 8, 2016	27.86	27.98	27.07	27.12
5508	NYSE	MAIN	Fri, Feb 5, 2016	27.84	28.50	27.84	27.98
5507	NYSE	MAIN	Thu, Feb 4, 2016	27.68	28.25	27.64	28.00
5506	NYSE	MAIN	Wed, Feb 3, 2016	27.84	28.10	27.23	27.76
5505	NYSE	MAIN	Tue, Feb 2, 2016	28.37	28.37	27.66	27.97
5504	NYSE	MAIN	Mon, Feb 1, 2016	28.87	28.90	28.20	28.37
5503	NYSE	MAIN	Fri, Jan 29, 2016	28.98	29.98	28.82	28.89
5502	NYSE	MAIN	Thu, Jan 28, 2016	28.79	28.88	28.26	28.80
5501	NYSE	MAIN	Wed, Jan 27, 2016	28.49	28.80	28.03	28.48
5500	NYSE	MAIN	Tue, Jan 26, 2016	27.73	28.59	27.73	28.59
5499	NYSE	MAIN	Mon, Jan 25, 2016	27.50	28.05	27.43	27.63
5498	NYSE	MAIN	Fri, Jan 22, 2016	27.52	27.86	26.77	27.63
5497	NYSE	MAIN	Thu, Jan 21, 2016	26.46	27.91	26.35	26.79
5496	NYSE	MAIN	Wed, Jan 20, 2016	26.68	26.78	24.21	26.35
5495	NYSE	MAIN	Tue, Jan 19, 2016	27.66	27.97	26.80	27.08
5494	NYSE	MAIN	Fri, Jan 15, 2016	27.09	27.83	26.64	27.28
5493	NYSE	MAIN	Thu, Jan 14, 2016	28.14	28.14	26.32	27.35
5492	NYSE	MAIN	Wed, Jan 13, 2016	28.85	28.93	28.01	28.15
5491	NYSE	MAIN	Tue, Jan 12, 2016	28.86	28.98	28.58	28.75
5490	NYSE	MAIN	Mon, Jan 11, 2016	28.96	29.19	28.58	28.84
5489	NYSE	MAIN	Fri, Jan 8, 2016	29.24	29.59	28.70	28.82
5488	NYSE	MAIN	Thu, Jan 7, 2016	29.38	29.60	29.00	29.03
5487	NYSE	MAIN	Wed, Jan 6, 2016	29.35	30.38	29.12	29.77
5486	NYSE	MAIN	Tue, Jan 5, 2016	29.21	29.70	29.04	29.67
5485	NYSE	MAIN	Mon, Jan 4, 2016	28.75	29.24	28.65	29.18
5484	NYSE	MAIN	Thu, Dec 31, 2015	29.06	29.78	29.06	29.08
5483	NYSE	MAIN	Wed, Dec 30, 2015	29.41	29.73	29.09	29.10
5482	NYSE	MAIN	Tue, Dec 29, 2015	29.90	30.14	29.42	29.47
5481	NYSE	MAIN	Mon, Dec 28, 2015	30.27	30.27	29.70	29.87
5480	NYSE	MAIN	Thu, Dec 24, 2015	30.70	30.70	30.17	30.47
5479	NYSE	MAIN	Wed, Dec 23, 2015	29.83	30.49	29.83	30.20
5478	NYSE	MAIN	Tue, Dec 22, 2015	28.89	29.99	28.83	29.71
5477	NYSE	MAIN	Mon, Dec 21, 2015	28.83	30.00	28.77	28.82
5476	NYSE	MAIN	Fri, Dec 18, 2015	29.22	29.26	28.62	28.82
5475	NYSE	MAIN	Thu, Dec 17, 2015	29.33	29.48	29.11	29.28
5474	NYSE	MAIN	Wed, Dec 16, 2015	29.23	29.38	28.70	29.26
5473	NYSE	MAIN	Tue, Dec 15, 2015	28.76	29.41	28.52	29.02
5472	NYSE	MAIN	Mon, Dec 14, 2015	30.20	30.46	28.74	29.05
5471	NYSE	MAIN	Fri, Dec 11, 2015	30.62	30.91	29.92	30.15
5470	NYSE	MAIN	Thu, Dec 10, 2015	30.14	31.02	29.86	30.92
5469	NYSE	MAIN	Wed, Dec 9, 2015	31.00	31.18	29.76	29.86
5468	NYSE	MAIN	Tue, Dec 8, 2015	31.11	31.70	30.86	30.98
5467	NYSE	MAIN	Mon, Dec 7, 2015	31.96	32.00	31.13	31.31
5466	NYSE	MAIN	Fri, Dec 4, 2015	32.00	32.15	31.77	31.96
5465	NYSE	MAIN	Thu, Dec 3, 2015	32.41	32.43	31.77	31.96
5464	NYSE	MAIN	Wed, Dec 2, 2015	32.25	32.40	32.07	32.28
5463	NYSE	MAIN	Tue, Dec 1, 2015	31.98	32.30	31.93	32.12
5462	NYSE	MAIN	Mon, Nov 30, 2015	31.50	31.93	31.48	31.91
5461	NYSE	MAIN	Fri, Nov 27, 2015	31.40	31.50	31.18	31.48
5460	NYSE	MAIN	Wed, Nov 25, 2015	31.24	31.46	31.23	31.35
5459	NYSE	MAIN	Tue, Nov 24, 2015	31.33	31.47	31.13	31.24
5458	NYSE	MAIN	Mon, Nov 23, 2015	31.19	31.52	31.17	31.44
5457	NYSE	MAIN	Fri, Nov 20, 2015	31.02	31.45	30.88	31.14
5456	NYSE	MAIN	Thu, Nov 19, 2015	30.53	31.26	30.46	30.89
5455	NYSE	MAIN	Wed, Nov 18, 2015	31.16	31.25	30.39	30.47
5454	NYSE	MAIN	Tue, Nov 17, 2015	31.25	31.98	31.13	31.18
5453	NYSE	MAIN	Mon, Nov 16, 2015	30.60	31.24	30.50	31.24
5452	NYSE	MAIN	Fri, Nov 13, 2015	30.37	30.91	30.30	30.65
5451	NYSE	MAIN	Thu, Nov 12, 2015	30.26	30.58	30.04	30.37
5450	NYSE	MAIN	Wed, Nov 11, 2015	30.44	30.50	30.30	30.32
5449	NYSE	MAIN	Tue, Nov 10, 2015	30.33	30.56	30.10	30.29
5448	NYSE	MAIN	Mon, Nov 9, 2015	29.91	30.67	29.88	30.36
5447	NYSE	MAIN	Fri, Nov 6, 2015	30.60	30.68	29.60	29.87
5446	NYSE	MAIN	Thu, Nov 5, 2015	30.32	30.68	30.19	30.59
5445	NYSE	MAIN	Wed, Nov 4, 2015	30.40	30.75	30.25	30.27
5444	NYSE	MAIN	Tue, Nov 3, 2015	30.51	30.55	30.18	30.36
5443	NYSE	MAIN	Mon, Nov 2, 2015	30.00	30.64	30.00	30.55
5442	NYSE	MAIN	Fri, Oct 30, 2015	30.24	30.31	29.93	29.98
5441	NYSE	MAIN	Thu, Oct 29, 2015	30.28	30.50	30.10	30.17
5440	NYSE	MAIN	Wed, Oct 28, 2015	29.75	30.49	29.52	30.37
5439	NYSE	MAIN	Tue, Oct 27, 2015	30.40	30.42	29.52	29.85
5438	NYSE	MAIN	Mon, Oct 26, 2015	30.09	30.49	29.75	30.44
5437	NYSE	MAIN	Fri, Oct 23, 2015	30.56	30.58	29.98	30.05
5436	NYSE	MAIN	Thu, Oct 22, 2015	30.12	30.75	30.12	30.37
5435	NYSE	MAIN	Wed, Oct 21, 2015	29.90	30.14	29.80	29.96
5434	NYSE	MAIN	Tue, Oct 20, 2015	29.65	30.08	29.59	29.75
5433	NYSE	MAIN	Mon, Oct 19, 2015	29.01	29.66	29.01	29.59
5432	NYSE	MAIN	Fri, Oct 16, 2015	28.93	29.35	28.83	29.32
5431	NYSE	MAIN	Thu, Oct 15, 2015	28.61	28.87	28.35	28.83
5430	NYSE	MAIN	Wed, Oct 14, 2015	28.52	28.75	28.26	28.29
5429	NYSE	MAIN	Tue, Oct 13, 2015	28.32	28.82	28.29	28.59
5428	NYSE	MAIN	Mon, Oct 12, 2015	28.87	28.89	28.26	28.37
5427	NYSE	MAIN	Fri, Oct 9, 2015	29.35	29.48	28.78	28.80
5426	NYSE	MAIN	Thu, Oct 8, 2015	29.10	29.47	28.97	29.38
5425	NYSE	MAIN	Wed, Oct 7, 2015	28.60	29.25	28.58	28.98
5424	NYSE	MAIN	Tue, Oct 6, 2015	28.01	28.59	27.96	28.51
5423	NYSE	MAIN	Mon, Oct 5, 2015	27.80	28.03	27.74	28.01
5422	NYSE	MAIN	Fri, Oct 2, 2015	27.33	27.76	27.11	27.74
5421	NYSE	MAIN	Thu, Oct 1, 2015	26.66	27.77	26.66	27.69
5420	NYSE	MAIN	Wed, Sep 30, 2015	26.51	27.00	26.46	26.66
5419	NYSE	MAIN	Tue, Sep 29, 2015	26.87	26.91	26.17	26.38
5418	NYSE	MAIN	Mon, Sep 28, 2015	27.71	27.71	26.08	26.86
5417	NYSE	MAIN	Fri, Sep 25, 2015	27.87	27.99	27.73	27.79
5416	NYSE	MAIN	Thu, Sep 24, 2015	27.65	27.81	27.52	27.72
5415	NYSE	MAIN	Wed, Sep 23, 2015	28.00	28.22	27.72	27.77
5414	NYSE	MAIN	Tue, Sep 22, 2015	28.40	28.40	27.93	27.98
5413	NYSE	MAIN	Mon, Sep 21, 2015	28.20	28.42	28.17	28.27
5412	NYSE	MAIN	Fri, Sep 18, 2015	27.98	28.20	27.93	28.12
5411	NYSE	MAIN	Thu, Sep 17, 2015	28.38	28.56	28.12	28.22
5410	NYSE	MAIN	Wed, Sep 16, 2015	28.46	28.73	28.37	28.66
5409	NYSE	MAIN	Tue, Sep 15, 2015	28.24	28.58	28.16	28.44
5408	NYSE	MAIN	Mon, Sep 14, 2015	28.51	28.52	28.13	28.20
5407	NYSE	MAIN	Fri, Sep 11, 2015	28.36	28.53	28.21	28.53
5406	NYSE	MAIN	Thu, Sep 10, 2015	28.32	28.64	28.20	28.44
5405	NYSE	MAIN	Wed, Sep 9, 2015	28.67	28.74	28.27	28.35
5404	NYSE	MAIN	Tue, Sep 8, 2015	28.17	28.52	28.02	28.50
5403	NYSE	MAIN	Fri, Sep 4, 2015	27.71	27.96	27.52	27.85
5402	NYSE	MAIN	Thu, Sep 3, 2015	27.90	28.00	27.73	27.80
5401	NYSE	MAIN	Wed, Sep 2, 2015	28.00	28.18	27.52	27.83
5400	NYSE	MAIN	Tue, Sep 1, 2015	27.77	27.87	27.45	27.72
5399	NYSE	MAIN	Mon, Aug 31, 2015	28.44	28.44	28.08	28.09
5398	NYSE	MAIN	Fri, Aug 28, 2015	28.30	28.56	28.07	28.54
5397	NYSE	MAIN	Thu, Aug 27, 2015	28.08	28.50	28.05	28.42
5396	NYSE	MAIN	Wed, Aug 26, 2015	27.76	27.97	27.15	27.77
5395	NYSE	MAIN	Tue, Aug 25, 2015	28.00	28.41	27.27	27.30
5394	NYSE	MAIN	Mon, Aug 24, 2015	27.77	28.19	26.50	27.15
5393	NYSE	MAIN	Fri, Aug 21, 2015	28.62	28.84	28.31	28.38
5392	NYSE	MAIN	Thu, Aug 20, 2015	29.23	29.30	28.82	28.82
5391	NYSE	MAIN	Wed, Aug 19, 2015	29.46	29.59	29.13	29.39
5390	NYSE	MAIN	Tue, Aug 18, 2015	29.53	29.67	29.38	29.58
5389	NYSE	MAIN	Mon, Aug 17, 2015	29.56	29.86	29.42	29.72
5388	NYSE	MAIN	Fri, Aug 14, 2015	29.40	29.68	29.36	29.56
5387	NYSE	MAIN	Thu, Aug 13, 2015	29.31	29.52	29.16	29.43
5386	NYSE	MAIN	Wed, Aug 12, 2015	29.21	29.32	28.62	29.27
5385	NYSE	MAIN	Tue, Aug 11, 2015	29.29	29.40	29.13	29.30
5384	NYSE	MAIN	Mon, Aug 10, 2015	29.32	29.64	28.94	29.51
5383	NYSE	MAIN	Fri, Aug 7, 2015	28.70	30.20	28.69	29.18
5382	NYSE	MAIN	Thu, Aug 6, 2015	29.94	30.00	28.52	28.71
5381	NYSE	MAIN	Wed, Aug 5, 2015	30.37	30.53	29.76	29.89
5380	NYSE	MAIN	Tue, Aug 4, 2015	30.33	30.51	30.03	30.20
5379	NYSE	MAIN	Mon, Aug 3, 2015	30.37	30.54	30.21	30.34
5378	NYSE	MAIN	Fri, Jul 31, 2015	30.56	30.73	30.30	30.39
5377	NYSE	MAIN	Thu, Jul 30, 2015	30.69	30.84	30.48	30.60
5376	NYSE	MAIN	Wed, Jul 29, 2015	30.73	30.94	30.56	30.67
5375	NYSE	MAIN	Tue, Jul 28, 2015	30.27	30.98	30.21	30.59
5374	NYSE	MAIN	Mon, Jul 27, 2015	30.44	30.49	30.14	30.30
5373	NYSE	MAIN	Fri, Jul 24, 2015	31.33	31.41	30.36	30.61
5372	NYSE	MAIN	Thu, Jul 23, 2015	31.77	31.95	31.28	31.31
5371	NYSE	MAIN	Wed, Jul 22, 2015	32.34	32.44	31.63	31.74
5370	NYSE	MAIN	Tue, Jul 21, 2015	32.40	32.48	32.17	32.44
5369	NYSE	MAIN	Mon, Jul 20, 2015	32.72	32.77	32.27	32.31
5368	NYSE	MAIN	Fri, Jul 17, 2015	32.85	32.91	32.66	32.73
5367	NYSE	MAIN	Thu, Jul 16, 2015	32.75	33.15	32.66	33.08
5366	NYSE	MAIN	Wed, Jul 15, 2015	32.86	32.87	32.49	32.60
5365	NYSE	MAIN	Tue, Jul 14, 2015	32.53	32.80	32.40	32.77
5364	NYSE	MAIN	Mon, Jul 13, 2015	32.40	32.67	32.26	32.52
5363	NYSE	MAIN	Fri, Jul 10, 2015	32.00	32.28	31.77	32.15
5362	NYSE	MAIN	Thu, Jul 9, 2015	31.76	31.96	31.63	31.75
5361	NYSE	MAIN	Wed, Jul 8, 2015	31.70	31.72	31.44	31.59
5360	NYSE	MAIN	Tue, Jul 7, 2015	31.73	31.81	31.22	31.80
5359	NYSE	MAIN	Mon, Jul 6, 2015	31.89	32.04	31.64	31.83
5358	NYSE	MAIN	Thu, Jul 2, 2015	31.98	32.00	31.80	31.93
5357	NYSE	MAIN	Wed, Jul 1, 2015	32.16	32.16	31.80	31.98
5356	NYSE	MAIN	Tue, Jun 30, 2015	31.84	31.99	31.67	31.91
5355	NYSE	MAIN	Mon, Jun 29, 2015	32.21	32.30	31.61	31.77
5354	NYSE	MAIN	Fri, Jun 26, 2015	32.45	32.71	32.40	32.59
5353	NYSE	MAIN	Thu, Jun 25, 2015	32.44	32.44	32.12	32.39
5352	NYSE	MAIN	Wed, Jun 24, 2015	32.00	32.38	31.91	32.34
5351	NYSE	MAIN	Tue, Jun 23, 2015	31.92	32.22	31.86	32.00
5350	NYSE	MAIN	Mon, Jun 22, 2015	31.62	31.90	31.50	31.80
5349	NYSE	MAIN	Fri, Jun 19, 2015	31.55	31.58	31.37	31.37
5348	NYSE	MAIN	Thu, Jun 18, 2015	31.61	31.74	31.50	31.57
5347	NYSE	MAIN	Wed, Jun 17, 2015	31.52	31.59	31.43	31.51
5346	NYSE	MAIN	Tue, Jun 16, 2015	31.46	31.54	31.29	31.41
5345	NYSE	MAIN	Mon, Jun 15, 2015	31.56	31.66	31.31	31.63
5344	NYSE	MAIN	Fri, Jun 12, 2015	31.51	31.69	31.39	31.65
5343	NYSE	MAIN	Thu, Jun 11, 2015	31.25	31.50	31.25	31.50
5342	NYSE	MAIN	Wed, Jun 10, 2015	31.20	31.35	31.08	31.24
5341	NYSE	MAIN	Tue, Jun 9, 2015	31.08	31.20	30.99	31.10
5340	NYSE	MAIN	Mon, Jun 8, 2015	31.30	31.34	31.09	31.09
5339	NYSE	MAIN	Fri, Jun 5, 2015	31.04	31.30	31.04	31.30
5338	NYSE	MAIN	Thu, Jun 4, 2015	31.26	31.28	31.00	31.01
5337	NYSE	MAIN	Wed, Jun 3, 2015	31.10	31.27	31.09	31.27
5336	NYSE	MAIN	Tue, Jun 2, 2015	30.90	31.14	30.83	31.09
5335	NYSE	MAIN	Mon, Jun 1, 2015	30.92	30.98	30.71	30.86
5334	NYSE	MAIN	Fri, May 29, 2015	30.77	30.90	30.65	30.87
5333	NYSE	MAIN	Thu, May 28, 2015	30.67	30.81	30.59	30.79
5332	NYSE	MAIN	Wed, May 27, 2015	30.66	30.79	30.61	30.68
5331	NYSE	MAIN	Tue, May 26, 2015	30.82	30.96	30.61	30.70
5330	NYSE	MAIN	Fri, May 22, 2015	30.96	31.08	30.78	30.90
5329	NYSE	MAIN	Thu, May 21, 2015	30.94	31.04	30.91	30.98
5328	NYSE	MAIN	Wed, May 20, 2015	31.02	31.12	30.93	30.96
5327	NYSE	MAIN	Tue, May 19, 2015	30.87	31.07	30.70	31.07
5326	NYSE	MAIN	Mon, May 18, 2015	30.76	31.00	30.73	30.84
5325	NYSE	MAIN	Fri, May 15, 2015	30.76	31.01	30.62	31.01
5324	NYSE	MAIN	Thu, May 14, 2015	30.90	30.90	30.66	30.76
5323	NYSE	MAIN	Wed, May 13, 2015	30.75	30.88	30.61	30.81
5322	NYSE	MAIN	Tue, May 12, 2015	30.79	30.81	30.55	30.66
5321	NYSE	MAIN	Mon, May 11, 2015	30.58	30.81	30.58	30.79
5320	NYSE	MAIN	Fri, May 8, 2015	30.83	31.04	30.30	30.73
5319	NYSE	MAIN	Thu, May 7, 2015	30.54	30.60	30.35	30.47
5318	NYSE	MAIN	Wed, May 6, 2015	31.28	31.28	30.55	30.63
5317	NYSE	MAIN	Tue, May 5, 2015	31.48	31.50	30.87	31.06
5316	NYSE	MAIN	Mon, May 4, 2015	31.39	31.50	31.30	31.50
5315	NYSE	MAIN	Fri, May 1, 2015	31.39	31.49	31.21	31.44
5314	NYSE	MAIN	Thu, Apr 30, 2015	31.45	31.47	31.23	31.33
5313	NYSE	MAIN	Wed, Apr 29, 2015	31.43	31.57	31.39	31.50
5312	NYSE	MAIN	Tue, Apr 28, 2015	31.36	31.54	31.23	31.54
5311	NYSE	MAIN	Mon, Apr 27, 2015	31.47	31.59	31.29	31.35
5310	NYSE	MAIN	Fri, Apr 24, 2015	31.30	31.47	31.24	31.39
5309	NYSE	MAIN	Thu, Apr 23, 2015	30.97	31.35	30.95	31.30
5308	NYSE	MAIN	Wed, Apr 22, 2015	30.84	30.94	30.51	30.90
5307	NYSE	MAIN	Tue, Apr 21, 2015	31.29	31.29	30.69	30.84
5306	NYSE	MAIN	Mon, Apr 20, 2015	31.13	31.27	31.08	31.13
5305	NYSE	MAIN	Fri, Apr 17, 2015	31.28	31.30	30.92	31.05
5304	NYSE	MAIN	Thu, Apr 16, 2015	31.30	31.49	31.16	31.46
5303	NYSE	MAIN	Wed, Apr 15, 2015	31.25	31.35	31.13	31.33
5302	NYSE	MAIN	Tue, Apr 14, 2015	31.15	31.25	31.01	31.25
5301	NYSE	MAIN	Mon, Apr 13, 2015	31.24	31.30	31.07	31.13
5300	NYSE	MAIN	Fri, Apr 10, 2015	31.20	31.29	31.18	31.26
5299	NYSE	MAIN	Thu, Apr 9, 2015	30.82	31.24	30.79	31.22
5298	NYSE	MAIN	Wed, Apr 8, 2015	30.94	30.99	30.76	30.87
5297	NYSE	MAIN	Tue, Apr 7, 2015	31.15	31.24	30.86	30.95
5296	NYSE	MAIN	Mon, Apr 6, 2015	30.85	31.23	30.80	31.21
5295	NYSE	MAIN	Thu, Apr 2, 2015	30.82	31.08	30.80	30.89
5294	NYSE	MAIN	Wed, Apr 1, 2015	30.90	31.01	30.75	30.82
5293	NYSE	MAIN	Tue, Mar 31, 2015	30.85	31.13	30.80	30.90
5292	NYSE	MAIN	Mon, Mar 30, 2015	30.79	30.98	30.63	30.89
5291	NYSE	MAIN	Fri, Mar 27, 2015	30.91	30.92	30.62	30.70
5290	NYSE	MAIN	Thu, Mar 26, 2015	31.08	31.25	31.05	31.05
5289	NYSE	MAIN	Wed, Mar 25, 2015	31.25	31.32	31.06	31.07
5288	NYSE	MAIN	Tue, Mar 24, 2015	31.23	31.34	30.97	31.19
5287	NYSE	MAIN	Mon, Mar 23, 2015	31.00	31.25	30.99	31.22
5286	NYSE	MAIN	Fri, Mar 20, 2015	30.75	31.00	30.71	30.98
5285	NYSE	MAIN	Thu, Mar 19, 2015	30.41	30.58	30.25	30.55
5284	NYSE	MAIN	Wed, Mar 18, 2015	30.44	30.56	30.25	30.39
5283	NYSE	MAIN	Tue, Mar 17, 2015	30.50	30.68	30.26	30.44
5282	NYSE	MAIN	Mon, Mar 16, 2015	30.92	31.09	30.35	30.66
5281	NYSE	MAIN	Fri, Mar 13, 2015	30.76	30.92	30.25	30.85
5280	NYSE	MAIN	Thu, Mar 12, 2015	30.62	30.84	30.44	30.80
5279	NYSE	MAIN	Wed, Mar 11, 2015	30.42	30.61	30.33	30.60
5278	NYSE	MAIN	Tue, Mar 10, 2015	29.98	30.54	29.89	30.33
5277	NYSE	MAIN	Mon, Mar 9, 2015	31.38	31.57	31.08	31.14
5276	NYSE	MAIN	Fri, Mar 6, 2015	31.51	31.79	31.23	31.42
5275	NYSE	MAIN	Thu, Mar 5, 2015	31.21	31.54	31.06	31.47
5274	NYSE	MAIN	Wed, Mar 4, 2015	31.17	31.26	30.93	31.12
5273	NYSE	MAIN	Tue, Mar 3, 2015	31.11	31.29	30.90	31.23
5272	NYSE	MAIN	Mon, Mar 2, 2015	31.01	31.50	30.86	31.08
5271	NYSE	MAIN	Fri, Feb 27, 2015	30.76	31.42	30.76	30.95
5270	NYSE	MAIN	Thu, Feb 26, 2015	30.94	30.96	30.52	30.69
5269	NYSE	MAIN	Wed, Feb 25, 2015	30.70	31.05	30.58	30.93
5268	NYSE	MAIN	Tue, Feb 24, 2015	30.55	30.69	30.51	30.64
5267	NYSE	MAIN	Mon, Feb 23, 2015	30.71	30.71	30.41	30.55
5266	NYSE	MAIN	Fri, Feb 20, 2015	30.71	30.74	30.33	30.71
5265	NYSE	MAIN	Thu, Feb 19, 2015	30.76	30.99	30.64	30.74
5264	NYSE	MAIN	Wed, Feb 18, 2015	31.26	31.26	30.75	30.77
5263	NYSE	MAIN	Tue, Feb 17, 2015	30.82	31.35	30.65	31.30
5262	NYSE	MAIN	Fri, Feb 13, 2015	30.70	30.84	30.61	30.82
5261	NYSE	MAIN	Thu, Feb 12, 2015	30.41	30.66	30.32	30.59
5260	NYSE	MAIN	Wed, Feb 11, 2015	30.23	30.32	30.00	30.26
5259	NYSE	MAIN	Tue, Feb 10, 2015	30.66	30.70	30.11	30.30
5258	NYSE	MAIN	Mon, Feb 9, 2015	30.51	30.73	30.35	30.64
5257	NYSE	MAIN	Fri, Feb 6, 2015	30.48	30.67	30.35	30.57
5256	NYSE	MAIN	Thu, Feb 5, 2015	30.00	30.40	29.96	30.40
5255	NYSE	MAIN	Wed, Feb 4, 2015	30.20	30.40	29.82	29.97
5254	NYSE	MAIN	Tue, Feb 3, 2015	29.40	30.19	29.21	30.19
5253	NYSE	MAIN	Mon, Feb 2, 2015	29.03	29.20	28.80	29.20
5252	NYSE	MAIN	Fri, Jan 30, 2015	29.01	29.32	28.91	28.99
5251	NYSE	MAIN	Thu, Jan 29, 2015	29.17	29.26	28.87	29.14
5250	NYSE	MAIN	Wed, Jan 28, 2015	29.44	29.50	29.00	29.05
5249	NYSE	MAIN	Tue, Jan 27, 2015	29.45	29.50	29.25	29.35
5248	NYSE	MAIN	Mon, Jan 26, 2015	29.29	29.52	29.06	29.52
5247	NYSE	MAIN	Fri, Jan 23, 2015	29.77	29.77	29.21	29.30
5246	NYSE	MAIN	Thu, Jan 22, 2015	29.60	29.84	29.38	29.72
5245	NYSE	MAIN	Wed, Jan 21, 2015	28.50	29.52	28.44	29.50
5244	NYSE	MAIN	Tue, Jan 20, 2015	28.20	28.58	27.82	28.40
5243	NYSE	MAIN	Fri, Jan 16, 2015	27.74	28.01	27.67	27.87
5242	NYSE	MAIN	Thu, Jan 15, 2015	28.21	28.33	27.83	27.94
5241	NYSE	MAIN	Wed, Jan 14, 2015	28.50	28.60	28.02	28.19
5240	NYSE	MAIN	Tue, Jan 13, 2015	28.95	29.10	28.50	28.56
5239	NYSE	MAIN	Mon, Jan 12, 2015	29.01	29.05	28.70	28.81
5238	NYSE	MAIN	Fri, Jan 9, 2015	28.82	29.19	28.76	29.06
5237	NYSE	MAIN	Thu, Jan 8, 2015	28.97	29.16	28.65	28.81
5236	NYSE	MAIN	Wed, Jan 7, 2015	28.37	28.82	28.31	28.82
5235	NYSE	MAIN	Tue, Jan 6, 2015	29.15	29.17	28.11	28.34
5234	NYSE	MAIN	Mon, Jan 5, 2015	29.45	29.70	28.91	29.14
5233	NYSE	MAIN	Fri, Jan 2, 2015	29.24	29.66	29.03	29.49
5232	NYSE	MAIN	Wed, Dec 31, 2014	29.39	29.46	29.14	29.24
5231	NYSE	MAIN	Tue, Dec 30, 2014	29.06	29.31	28.88	29.30
5230	NYSE	MAIN	Mon, Dec 29, 2014	29.46	29.54	29.01	29.20
5229	NYSE	MAIN	Fri, Dec 26, 2014	30.18	30.23	29.89	29.89
5228	NYSE	MAIN	Wed, Dec 24, 2014	30.00	30.32	29.74	30.13
5227	NYSE	MAIN	Tue, Dec 23, 2014	29.99	30.08	29.75	29.94
5226	NYSE	MAIN	Mon, Dec 22, 2014	30.12	30.20	29.75	29.82
5225	NYSE	MAIN	Fri, Dec 19, 2014	30.21	30.31	29.88	30.12
5224	NYSE	MAIN	Thu, Dec 18, 2014	29.96	30.05	29.51	30.01
5223	NYSE	MAIN	Wed, Dec 17, 2014	28.00	29.38	27.87	29.34
5222	NYSE	MAIN	Tue, Dec 16, 2014	29.30	29.30	28.08	28.08
5221	NYSE	MAIN	Mon, Dec 15, 2014	29.53	29.82	29.41	29.59
5220	NYSE	MAIN	Fri, Dec 12, 2014	30.16	30.17	29.18	29.48
5219	NYSE	MAIN	Thu, Dec 11, 2014	30.67	30.72	30.17	30.22
5218	NYSE	MAIN	Wed, Dec 10, 2014	30.67	30.89	30.53	30.59
5217	NYSE	MAIN	Tue, Dec 9, 2014	30.95	30.95	30.33	30.68
5216	NYSE	MAIN	Mon, Dec 8, 2014	31.65	31.65	30.44	30.94
5215	NYSE	MAIN	Fri, Dec 5, 2014	31.94	32.00	31.58	31.67
5214	NYSE	MAIN	Thu, Dec 4, 2014	31.70	32.04	31.66	31.89
5213	NYSE	MAIN	Wed, Dec 3, 2014	31.55	32.00	31.43	31.72
5212	NYSE	MAIN	Tue, Dec 2, 2014	31.99	32.13	31.55	31.59
5211	NYSE	MAIN	Mon, Dec 1, 2014	32.26	32.30	31.61	32.14
5210	NYSE	MAIN	Fri, Nov 28, 2014	32.70	32.70	32.47	32.47
5209	NYSE	MAIN	Wed, Nov 26, 2014	32.35	32.70	32.28	32.68
5208	NYSE	MAIN	Tue, Nov 25, 2014	32.42	32.49	32.17	32.35
5207	NYSE	MAIN	Mon, Nov 24, 2014	32.33	32.50	32.15	32.41
5206	NYSE	MAIN	Fri, Nov 21, 2014	32.49	32.50	32.15	32.21
5205	NYSE	MAIN	Thu, Nov 20, 2014	32.25	32.49	32.17	32.44
5204	NYSE	MAIN	Wed, Nov 19, 2014	32.36	32.49	32.16	32.30
5203	NYSE	MAIN	Tue, Nov 18, 2014	32.27	32.72	32.24	32.28
5202	NYSE	MAIN	Mon, Nov 17, 2014	32.40	32.56	32.21	32.41
5201	NYSE	MAIN	Fri, Nov 14, 2014	32.40	32.42	32.15	32.41
5200	NYSE	MAIN	Thu, Nov 13, 2014	32.35	32.38	32.22	32.36
5199	NYSE	MAIN	Wed, Nov 12, 2014	32.22	32.35	32.15	32.35
5198	NYSE	MAIN	Tue, Nov 11, 2014	32.23	32.25	32.08	32.18
5197	NYSE	MAIN	Mon, Nov 10, 2014	32.27	32.37	32.07	32.25
5196	NYSE	MAIN	Fri, Nov 7, 2014	31.79	32.27	31.63	32.27
5195	NYSE	MAIN	Thu, Nov 6, 2014	31.93	32.00	31.50	31.55
5194	NYSE	MAIN	Wed, Nov 5, 2014	32.00	32.05	31.80	31.97
5193	NYSE	MAIN	Tue, Nov 4, 2014	31.85	31.98	31.39	31.89
5192	NYSE	MAIN	Mon, Nov 3, 2014	31.88	31.90	31.65	31.85
5191	NYSE	MAIN	Fri, Oct 31, 2014	31.93	31.94	31.61	31.78
5190	NYSE	MAIN	Thu, Oct 30, 2014	31.63	31.74	31.40	31.67
5189	NYSE	MAIN	Wed, Oct 29, 2014	31.30	31.68	31.23	31.67
5188	NYSE	MAIN	Tue, Oct 28, 2014	31.00	31.28	30.87	31.28
5187	NYSE	MAIN	Mon, Oct 27, 2014	30.84	30.97	30.58	30.79
5186	NYSE	MAIN	Fri, Oct 24, 2014	30.62	30.95	30.60	30.94
5185	NYSE	MAIN	Thu, Oct 23, 2014	30.76	30.84	30.47	30.49
5184	NYSE	MAIN	Wed, Oct 22, 2014	30.72	30.88	30.39	30.44
5183	NYSE	MAIN	Tue, Oct 21, 2014	30.30	30.81	30.29	30.66
5182	NYSE	MAIN	Mon, Oct 20, 2014	30.00	30.24	30.00	30.20
5181	NYSE	MAIN	Fri, Oct 17, 2014	29.85	30.34	29.71	29.96
5180	NYSE	MAIN	Thu, Oct 16, 2014	26.88	29.49	26.83	29.48
5179	NYSE	MAIN	Wed, Oct 15, 2014	28.27	28.30	26.42	27.48
5178	NYSE	MAIN	Tue, Oct 14, 2014	28.98	29.16	28.21	28.40
5177	NYSE	MAIN	Mon, Oct 13, 2014	29.70	29.88	28.70	28.98
5176	NYSE	MAIN	Fri, Oct 10, 2014	30.36	30.48	29.66	29.70
5175	NYSE	MAIN	Thu, Oct 9, 2014	30.60	30.73	30.20	30.34
5174	NYSE	MAIN	Wed, Oct 8, 2014	30.40	30.50	30.11	30.49
5173	NYSE	MAIN	Tue, Oct 7, 2014	30.45	30.63	30.34	30.40
5172	NYSE	MAIN	Mon, Oct 6, 2014	30.75	31.02	30.41	30.50
5171	NYSE	MAIN	Fri, Oct 3, 2014	30.78	30.89	30.61	30.74
5170	NYSE	MAIN	Thu, Oct 2, 2014	30.34	30.68	30.28	30.62
5169	NYSE	MAIN	Wed, Oct 1, 2014	30.68	30.68	30.20	30.34
5168	NYSE	MAIN	Tue, Sep 30, 2014	31.42	31.60	30.57	30.64
5167	NYSE	MAIN	Mon, Sep 29, 2014	31.40	31.60	31.25	31.41
5166	NYSE	MAIN	Fri, Sep 26, 2014	31.25	31.63	31.19	31.58
5165	NYSE	MAIN	Thu, Sep 25, 2014	31.21	31.27	30.98	31.21
5164	NYSE	MAIN	Wed, Sep 24, 2014	30.97	31.26	30.71	31.26
5163	NYSE	MAIN	Tue, Sep 23, 2014	31.18	31.32	30.97	30.97
5162	NYSE	MAIN	Mon, Sep 22, 2014	31.88	31.88	31.14	31.32
5161	NYSE	MAIN	Fri, Sep 19, 2014	31.75	32.08	31.38	32.06
5160	NYSE	MAIN	Thu, Sep 18, 2014	32.00	32.00	31.69	31.72
5159	NYSE	MAIN	Wed, Sep 17, 2014	32.00	32.00	31.79	31.85
5158	NYSE	MAIN	Tue, Sep 16, 2014	31.81	32.25	31.72	32.04
5157	NYSE	MAIN	Mon, Sep 15, 2014	32.60	32.60	31.82	31.86
5156	NYSE	MAIN	Fri, Sep 12, 2014	32.65	32.68	32.42	32.54
5155	NYSE	MAIN	Thu, Sep 11, 2014	32.52	32.60	32.40	32.58
5154	NYSE	MAIN	Wed, Sep 10, 2014	32.44	32.68	32.38	32.53
5153	NYSE	MAIN	Tue, Sep 9, 2014	32.56	32.58	32.37	32.38
5152	NYSE	MAIN	Mon, Sep 8, 2014	32.67	32.68	32.45	32.49
5151	NYSE	MAIN	Fri, Sep 5, 2014	32.60	32.69	32.37	32.68
5150	NYSE	MAIN	Thu, Sep 4, 2014	32.61	32.69	32.50	32.59
5149	NYSE	MAIN	Wed, Sep 3, 2014	32.82	32.82	32.46	32.61
5148	NYSE	MAIN	Tue, Sep 2, 2014	32.63	32.81	32.50	32.66
5147	NYSE	MAIN	Fri, Aug 29, 2014	32.50	32.80	32.29	32.56
5146	NYSE	MAIN	Thu, Aug 28, 2014	32.29	32.53	32.12	32.51
5145	NYSE	MAIN	Wed, Aug 27, 2014	32.58	32.58	32.21	32.36
5144	NYSE	MAIN	Tue, Aug 26, 2014	32.51	32.62	32.35	32.49
5143	NYSE	MAIN	Mon, Aug 25, 2014	32.23	32.44	32.12	32.41
5142	NYSE	MAIN	Fri, Aug 22, 2014	32.25	32.39	32.05	32.23
5141	NYSE	MAIN	Thu, Aug 21, 2014	32.23	32.26	32.01	32.10
5140	NYSE	MAIN	Wed, Aug 20, 2014	32.22	32.34	32.07	32.22
5139	NYSE	MAIN	Tue, Aug 19, 2014	32.40	32.49	32.14	32.20
5138	NYSE	MAIN	Mon, Aug 18, 2014	32.60	32.79	32.29	32.40
5137	NYSE	MAIN	Fri, Aug 15, 2014	32.50	32.55	32.01	32.37
5136	NYSE	MAIN	Thu, Aug 14, 2014	32.60	32.73	32.29	32.34
5135	NYSE	MAIN	Wed, Aug 13, 2014	32.10	32.65	32.07	32.60
5134	NYSE	MAIN	Tue, Aug 12, 2014	31.97	32.12	31.78	31.97
5133	NYSE	MAIN	Mon, Aug 11, 2014	31.71	32.05	31.61	31.91
5132	NYSE	MAIN	Fri, Aug 8, 2014	31.00	31.56	31.00	31.51
5131	NYSE	MAIN	Thu, Aug 7, 2014	31.28	31.33	30.92	31.00
5130	NYSE	MAIN	Wed, Aug 6, 2014	31.14	31.38	31.06	31.13
5129	NYSE	MAIN	Tue, Aug 5, 2014	31.19	31.40	31.00	31.15
5128	NYSE	MAIN	Mon, Aug 4, 2014	30.96	31.28	30.90	31.17
5127	NYSE	MAIN	Fri, Aug 1, 2014	30.35	30.89	30.26	30.85
5126	NYSE	MAIN	Thu, Jul 31, 2014	31.15	31.23	30.38	30.38
5125	NYSE	MAIN	Wed, Jul 30, 2014	31.70	31.78	31.29	31.34
5124	NYSE	MAIN	Tue, Jul 29, 2014	31.86	32.02	31.60	31.61
5123	NYSE	MAIN	Mon, Jul 28, 2014	32.00	32.07	31.80	31.90
5122	NYSE	MAIN	Fri, Jul 25, 2014	31.84	32.10	31.84	31.97
5121	NYSE	MAIN	Thu, Jul 24, 2014	31.74	31.95	31.69	31.93
5120	NYSE	MAIN	Wed, Jul 23, 2014	31.64	31.81	31.56	31.80
5119	NYSE	MAIN	Tue, Jul 22, 2014	31.69	31.93	31.49	31.52
5118	NYSE	MAIN	Mon, Jul 21, 2014	31.74	31.81	31.55	31.66
5117	NYSE	MAIN	Fri, Jul 18, 2014	31.56	31.91	31.53	31.77
5116	NYSE	MAIN	Thu, Jul 17, 2014	32.01	32.20	31.45	31.47
5115	NYSE	MAIN	Wed, Jul 16, 2014	32.43	32.43	32.11	32.20
5114	NYSE	MAIN	Tue, Jul 15, 2014	32.29	32.43	32.12	32.30
5113	NYSE	MAIN	Mon, Jul 14, 2014	32.35	32.44	32.17	32.20
5112	NYSE	MAIN	Fri, Jul 11, 2014	32.09	32.28	32.02	32.20
5111	NYSE	MAIN	Thu, Jul 10, 2014	31.93	32.15	31.70	32.13
5110	NYSE	MAIN	Wed, Jul 9, 2014	31.92	32.37	31.83	32.23
5109	NYSE	MAIN	Tue, Jul 8, 2014	32.22	32.35	31.72	31.95
5108	NYSE	MAIN	Mon, Jul 7, 2014	32.52	32.58	32.26	32.35
5107	NYSE	MAIN	Thu, Jul 3, 2014	32.75	32.98	32.52	32.63
5106	NYSE	MAIN	Wed, Jul 2, 2014	32.85	32.90	32.56	32.69
5105	NYSE	MAIN	Tue, Jul 1, 2014	32.94	33.47	32.82	32.87
5104	NYSE	MAIN	Mon, Jun 30, 2014	32.44	33.09	32.39	32.93
5103	NYSE	MAIN	Fri, Jun 27, 2014	32.10	32.51	31.51	32.51
5102	NYSE	MAIN	Thu, Jun 26, 2014	31.89	32.25	31.58	32.20
5101	NYSE	MAIN	Wed, Jun 25, 2014	31.63	31.96	31.60	31.90
5100	NYSE	MAIN	Tue, Jun 24, 2014	31.53	31.82	31.47	31.59
5099	NYSE	MAIN	Mon, Jun 23, 2014	31.48	31.84	31.37	31.56
5098	NYSE	MAIN	Fri, Jun 20, 2014	31.58	31.63	31.38	31.48
5097	NYSE	MAIN	Thu, Jun 19, 2014	31.67	31.76	31.40	31.46
5096	NYSE	MAIN	Wed, Jun 18, 2014	31.16	31.70	31.15	31.67
5095	NYSE	MAIN	Tue, Jun 17, 2014	31.43	31.75	31.32	31.52
5094	NYSE	MAIN	Mon, Jun 16, 2014	31.44	31.47	31.27	31.45
5093	NYSE	MAIN	Fri, Jun 13, 2014	31.70	31.80	31.23	31.44
5092	NYSE	MAIN	Thu, Jun 12, 2014	31.40	31.67	31.25	31.65
5091	NYSE	MAIN	Wed, Jun 11, 2014	31.45	31.62	31.30	31.39
5090	NYSE	MAIN	Tue, Jun 10, 2014	31.72	31.74	31.32	31.56
5089	NYSE	MAIN	Mon, Jun 9, 2014	31.64	31.75	31.44	31.75
5088	NYSE	MAIN	Fri, Jun 6, 2014	31.61	31.80	31.53	31.75
5087	NYSE	MAIN	Thu, Jun 5, 2014	31.15	31.47	31.07	31.47
5086	NYSE	MAIN	Wed, Jun 4, 2014	31.18	31.19	30.87	31.11
5085	NYSE	MAIN	Tue, Jun 3, 2014	31.00	31.25	30.76	31.18
5084	NYSE	MAIN	Mon, Jun 2, 2014	31.12	31.30	30.56	31.09
5083	NYSE	MAIN	Fri, May 30, 2014	31.48	31.55	30.52	31.03
5082	NYSE	MAIN	Thu, May 29, 2014	31.20	31.60	31.20	31.43
5081	NYSE	MAIN	Wed, May 28, 2014	31.47	31.60	31.10	31.20
5080	NYSE	MAIN	Tue, May 27, 2014	31.67	31.80	31.36	31.48
5079	NYSE	MAIN	Fri, May 23, 2014	30.50	31.42	30.49	31.37
5078	NYSE	MAIN	Thu, May 22, 2014	30.33	30.67	30.20	30.49
5077	NYSE	MAIN	Wed, May 21, 2014	30.21	30.49	30.04	30.19
5076	NYSE	MAIN	Tue, May 20, 2014	30.39	30.57	30.05	30.23
5075	NYSE	MAIN	Mon, May 19, 2014	30.07	30.39	30.00	30.33
5074	NYSE	MAIN	Fri, May 16, 2014	29.83	30.20	29.79	30.11
5073	NYSE	MAIN	Thu, May 15, 2014	30.25	30.25	29.76	29.96
5072	NYSE	MAIN	Wed, May 14, 2014	30.25	30.39	30.10	30.20
5071	NYSE	MAIN	Tue, May 13, 2014	30.07	30.36	29.94	30.22
5070	NYSE	MAIN	Mon, May 12, 2014	29.74	30.23	29.60	30.02
5069	NYSE	MAIN	Fri, May 9, 2014	30.80	31.00	28.69	29.55
5068	NYSE	MAIN	Thu, May 8, 2014	31.24	31.36	30.80	30.82
5067	NYSE	MAIN	Wed, May 7, 2014	31.01	31.22	30.70	31.15
5066	NYSE	MAIN	Tue, May 6, 2014	31.38	31.38	30.85	31.02
5065	NYSE	MAIN	Mon, May 5, 2014	31.30	31.42	31.20	31.38
5064	NYSE	MAIN	Fri, May 2, 2014	31.82	31.95	31.35	31.36
5063	NYSE	MAIN	Thu, May 1, 2014	31.46	31.79	31.33	31.70
5062	NYSE	MAIN	Wed, Apr 30, 2014	31.40	31.52	31.20	31.44
5061	NYSE	MAIN	Tue, Apr 29, 2014	31.33	31.66	31.30	31.44
5060	NYSE	MAIN	Mon, Apr 28, 2014	31.86	31.86	31.14	31.25
5059	NYSE	MAIN	Fri, Apr 25, 2014	32.30	32.30	31.81	31.86
5058	NYSE	MAIN	Thu, Apr 24, 2014	32.36	32.51	32.12	32.30
5057	NYSE	MAIN	Wed, Apr 23, 2014	32.14	32.34	31.94	32.17
5056	NYSE	MAIN	Tue, Apr 22, 2014	31.94	32.37	31.82	32.08
5055	NYSE	MAIN	Mon, Apr 21, 2014	31.65	31.67	31.46	31.53
5054	NYSE	MAIN	Thu, Apr 17, 2014	31.67	31.77	31.45	31.56
5053	NYSE	MAIN	Wed, Apr 16, 2014	31.65	31.68	31.39	31.64
5052	NYSE	MAIN	Tue, Apr 15, 2014	31.81	32.00	31.34	31.64
5051	NYSE	MAIN	Mon, Apr 14, 2014	31.75	31.82	31.45	31.69
5050	NYSE	MAIN	Fri, Apr 11, 2014	31.32	31.90	31.25	31.54
5049	NYSE	MAIN	Thu, Apr 10, 2014	32.09	32.09	31.44	31.44
5048	NYSE	MAIN	Wed, Apr 9, 2014	31.51	32.29	31.48	32.01
5047	NYSE	MAIN	Tue, Apr 8, 2014	31.30	31.47	31.15	31.40
5046	NYSE	MAIN	Mon, Apr 7, 2014	33.22	33.22	32.52	32.58
5045	NYSE	MAIN	Fri, Apr 4, 2014	33.70	33.81	33.10	33.18
5044	NYSE	MAIN	Thu, Apr 3, 2014	33.70	33.86	33.32	33.54
5043	NYSE	MAIN	Wed, Apr 2, 2014	33.06	33.66	32.97	33.54
5042	NYSE	MAIN	Tue, Apr 1, 2014	32.94	33.10	32.77	32.97
5041	NYSE	MAIN	Mon, Mar 31, 2014	33.21	33.21	32.85	32.86
5040	NYSE	MAIN	Fri, Mar 28, 2014	32.92	33.15	32.67	32.84
5039	NYSE	MAIN	Thu, Mar 27, 2014	32.41	33.21	32.41	32.89
5038	NYSE	MAIN	Wed, Mar 26, 2014	33.45	33.45	32.36	32.40
5037	NYSE	MAIN	Tue, Mar 25, 2014	33.48	33.70	33.12	33.33
5036	NYSE	MAIN	Mon, Mar 24, 2014	33.32	33.51	33.06	33.37
5035	NYSE	MAIN	Fri, Mar 21, 2014	33.78	33.84	33.12	33.32
5034	NYSE	MAIN	Thu, Mar 20, 2014	33.26	33.58	32.83	33.56
5033	NYSE	MAIN	Wed, Mar 19, 2014	33.81	33.88	33.24	33.48
5032	NYSE	MAIN	Tue, Mar 18, 2014	34.13	34.13	33.70	33.81
5031	NYSE	MAIN	Mon, Mar 17, 2014	34.25	34.33	33.68	34.20
5030	NYSE	MAIN	Fri, Mar 14, 2014	34.21	34.58	33.82	33.92
5029	NYSE	MAIN	Thu, Mar 13, 2014	34.83	34.90	34.12	34.36
5028	NYSE	MAIN	Wed, Mar 12, 2014	34.52	34.74	34.29	34.70
5027	NYSE	MAIN	Tue, Mar 11, 2014	35.00	35.00	34.48	34.56
5026	NYSE	MAIN	Mon, Mar 10, 2014	34.05	34.83	34.05	34.83
5025	NYSE	MAIN	Fri, Mar 7, 2014	34.44	34.46	33.85	33.99
5024	NYSE	MAIN	Thu, Mar 6, 2014	34.32	34.60	34.04	34.17
5023	NYSE	MAIN	Wed, Mar 5, 2014	34.46	34.60	34.12	34.27
5022	NYSE	MAIN	Tue, Mar 4, 2014	34.57	34.94	34.42	34.51
5021	NYSE	MAIN	Mon, Mar 3, 2014	34.96	34.99	34.33	34.57
5020	NYSE	MAIN	Fri, Feb 28, 2014	35.21	35.50	34.83	35.10
5019	NYSE	MAIN	Thu, Feb 27, 2014	34.69	34.95	34.52	34.81
5018	NYSE	MAIN	Wed, Feb 26, 2014	34.62	35.03	34.62	34.75
5017	NYSE	MAIN	Tue, Feb 25, 2014	35.43	35.59	34.38	34.49
5016	NYSE	MAIN	Mon, Feb 24, 2014	35.15	35.67	35.12	35.36
5015	NYSE	MAIN	Fri, Feb 21, 2014	35.39	35.39	34.99	35.15
5014	NYSE	MAIN	Thu, Feb 20, 2014	34.81	35.44	34.80	35.28
5013	NYSE	MAIN	Wed, Feb 19, 2014	35.17	35.33	34.56	34.70
5012	NYSE	MAIN	Tue, Feb 18, 2014	34.51	35.47	34.51	35.11
5011	NYSE	MAIN	Fri, Feb 14, 2014	34.73	34.82	34.50	34.70
5010	NYSE	MAIN	Thu, Feb 13, 2014	34.31	34.86	34.29	34.67
5009	NYSE	MAIN	Wed, Feb 12, 2014	34.17	34.61	34.06	34.46
5008	NYSE	MAIN	Tue, Feb 11, 2014	33.87	34.10	33.63	34.04
5007	NYSE	MAIN	Mon, Feb 10, 2014	33.41	33.81	33.07	33.71
5006	NYSE	MAIN	Fri, Feb 7, 2014	32.90	33.49	32.75	33.32
5005	NYSE	MAIN	Thu, Feb 6, 2014	32.21	33.08	32.14	32.69
5004	NYSE	MAIN	Wed, Feb 5, 2014	32.54	32.54	31.45	32.23
5003	NYSE	MAIN	Tue, Feb 4, 2014	32.95	33.08	32.53	32.59
5002	NYSE	MAIN	Mon, Feb 3, 2014	33.88	33.99	32.36	32.64
5001	NYSE	MAIN	Fri, Jan 31, 2014	33.61	34.09	33.57	33.88
5000	NYSE	MAIN	Thu, Jan 30, 2014	33.50	34.24	33.46	34.01
4999	NYSE	MAIN	Wed, Jan 29, 2014	33.81	33.90	33.22	33.35
4998	NYSE	MAIN	Tue, Jan 28, 2014	33.34	34.00	33.19	33.96
4997	NYSE	MAIN	Mon, Jan 27, 2014	34.21	34.40	33.03	33.43
4996	NYSE	MAIN	Fri, Jan 24, 2014	34.60	34.71	33.87	34.21
4995	NYSE	MAIN	Wed, Jan 22, 2014	35.27	35.27	34.89	35.13
4994	NYSE	MAIN	Tue, Jan 21, 2014	34.50	35.50	34.43	35.04
4993	NYSE	MAIN	Fri, Jan 17, 2014	34.76	34.82	33.48	34.15
4992	NYSE	MAIN	Thu, Jan 16, 2014	34.55	35.72	34.50	35.69
4991	NYSE	MAIN	Wed, Jan 15, 2014	34.87	34.93	34.49	34.66
4990	NYSE	MAIN	Tue, Jan 14, 2014	33.90	34.78	33.83	34.68
4989	NYSE	MAIN	Mon, Jan 13, 2014	34.05	34.12	33.69	33.84
4988	NYSE	MAIN	Fri, Jan 10, 2014	33.85	34.07	33.80	33.98
4987	NYSE	MAIN	Thu, Jan 9, 2014	34.00	34.04	33.72	33.87
4986	NYSE	MAIN	Wed, Jan 8, 2014	34.11	34.17	33.72	33.88
4985	NYSE	MAIN	Tue, Jan 7, 2014	33.94	34.75	33.86	34.04
4984	NYSE	MAIN	Mon, Jan 6, 2014	33.48	33.93	33.46	33.74
4983	NYSE	MAIN	Fri, Jan 3, 2014	32.73	33.69	32.62	33.29
4982	NYSE	MAIN	Thu, Jan 2, 2014	32.70	32.71	32.13	32.27
4981	NYSE	MAIN	Tue, Dec 31, 2013	32.52	32.91	32.52	32.69
4980	NYSE	MAIN	Mon, Dec 30, 2013	33.05	33.13	32.50	32.50
4979	NYSE	MAIN	Fri, Dec 27, 2013	33.11	33.11	32.70	32.95
4978	NYSE	MAIN	Thu, Dec 26, 2013	33.15	33.18	32.97	32.97
4977	NYSE	MAIN	Tue, Dec 24, 2013	32.91	33.21	32.79	33.13
4976	NYSE	MAIN	Mon, Dec 23, 2013	32.80	32.85	32.54	32.77
4975	NYSE	MAIN	Fri, Dec 20, 2013	32.25	32.79	32.15	32.74
4974	NYSE	MAIN	Thu, Dec 19, 2013	32.60	32.61	32.10	32.13
4973	NYSE	MAIN	Wed, Dec 18, 2013	32.28	32.53	32.12	32.50
4972	NYSE	MAIN	Tue, Dec 17, 2013	31.85	32.19	31.60	32.18
4971	NYSE	MAIN	Mon, Dec 16, 2013	32.25	32.25	31.82	32.04
4970	NYSE	MAIN	Fri, Dec 13, 2013	31.75	32.14	31.55	32.03
4969	NYSE	MAIN	Thu, Dec 12, 2013	32.40	32.40	31.71	31.75
4968	NYSE	MAIN	Wed, Dec 11, 2013	32.33	32.48	32.18	32.33
4967	NYSE	MAIN	Tue, Dec 10, 2013	32.40	32.54	32.05	32.26
4966	NYSE	MAIN	Mon, Dec 9, 2013	32.27	32.52	31.96	32.35
4965	NYSE	MAIN	Fri, Dec 6, 2013	31.70	32.18	31.57	32.15
4964	NYSE	MAIN	Thu, Dec 5, 2013	32.00	32.03	31.51	31.55
4963	NYSE	MAIN	Wed, Dec 4, 2013	31.74	32.15	31.36	31.99
4962	NYSE	MAIN	Tue, Dec 3, 2013	31.71	31.87	31.51	31.78
4961	NYSE	MAIN	Mon, Dec 2, 2013	32.95	32.95	31.63	31.75
4960	NYSE	MAIN	Fri, Nov 29, 2013	32.88	32.99	32.75	32.95
4959	NYSE	MAIN	Wed, Nov 27, 2013	32.40	32.75	32.34	32.71
4958	NYSE	MAIN	Tue, Nov 26, 2013	32.27	32.50	32.06	32.31
4957	NYSE	MAIN	Mon, Nov 25, 2013	31.87	32.39	31.83	32.15
4956	NYSE	MAIN	Fri, Nov 22, 2013	31.66	31.85	31.60	31.79
4955	NYSE	MAIN	Thu, Nov 21, 2013	31.17	31.60	31.09	31.57
4954	NYSE	MAIN	Wed, Nov 20, 2013	31.09	31.20	30.90	31.03
4953	NYSE	MAIN	Tue, Nov 19, 2013	31.21	31.28	30.81	31.02
4952	NYSE	MAIN	Mon, Nov 18, 2013	31.35	31.57	31.27	31.45
4951	NYSE	MAIN	Fri, Nov 15, 2013	31.00	31.32	30.95	31.31
4950	NYSE	MAIN	Thu, Nov 14, 2013	30.89	31.00	30.82	30.95
4949	NYSE	MAIN	Wed, Nov 13, 2013	30.55	30.82	30.41	30.81
4948	NYSE	MAIN	Tue, Nov 12, 2013	30.41	30.74	30.36	30.62
4947	NYSE	MAIN	Mon, Nov 11, 2013	30.36	30.48	30.15	30.42
4946	NYSE	MAIN	Fri, Nov 8, 2013	30.31	30.54	30.11	30.28
4945	NYSE	MAIN	Thu, Nov 7, 2013	30.71	30.71	30.06	30.11
4944	NYSE	MAIN	Wed, Nov 6, 2013	30.65	30.75	30.48	30.49
4943	NYSE	MAIN	Tue, Nov 5, 2013	30.52	30.75	30.50	30.51
4942	NYSE	MAIN	Mon, Nov 4, 2013	30.10	30.61	30.10	30.59
4941	NYSE	MAIN	Fri, Nov 1, 2013	30.37	30.55	29.87	30.06
4940	NYSE	MAIN	Thu, Oct 31, 2013	30.50	30.77	30.40	30.40
4939	NYSE	MAIN	Wed, Oct 30, 2013	31.00	31.00	30.50	30.50
4938	NYSE	MAIN	Tue, Oct 29, 2013	30.75	31.00	30.72	30.93
4937	NYSE	MAIN	Mon, Oct 28, 2013	30.60	30.80	30.48	30.72
4936	NYSE	MAIN	Fri, Oct 25, 2013	30.36	30.58	30.28	30.57
4935	NYSE	MAIN	Thu, Oct 24, 2013	30.11	30.30	30.01	30.23
4934	NYSE	MAIN	Wed, Oct 23, 2013	29.82	30.15	29.82	30.11
4933	NYSE	MAIN	Tue, Oct 22, 2013	30.02	30.16	29.80	29.90
4932	NYSE	MAIN	Mon, Oct 21, 2013	30.23	30.23	29.93	30.02
4931	NYSE	MAIN	Fri, Oct 18, 2013	30.25	30.25	29.82	30.17
4930	NYSE	MAIN	Thu, Oct 17, 2013	29.93	30.25	29.80	30.16
4929	NYSE	MAIN	Wed, Oct 16, 2013	30.05	30.42	29.95	30.12
4928	NYSE	MAIN	Tue, Oct 15, 2013	30.22	30.31	30.00	30.03
4927	NYSE	MAIN	Mon, Oct 14, 2013	30.70	30.70	29.94	30.25
4926	NYSE	MAIN	Fri, Oct 11, 2013	30.24	30.95	30.21	30.88
4925	NYSE	MAIN	Thu, Oct 10, 2013	30.03	30.57	29.95	30.37
4924	NYSE	MAIN	Wed, Oct 9, 2013	29.70	30.06	29.64	29.78
4923	NYSE	MAIN	Tue, Oct 8, 2013	29.80	29.97	29.67	29.70
4922	NYSE	MAIN	Mon, Oct 7, 2013	29.85	30.00	29.75	29.79
4921	NYSE	MAIN	Fri, Oct 4, 2013	29.81	30.15	29.75	30.06
4920	NYSE	MAIN	Thu, Oct 3, 2013	30.18	30.23	29.65	29.81
4919	NYSE	MAIN	Wed, Oct 2, 2013	30.00	30.24	29.97	30.16
4918	NYSE	MAIN	Tue, Oct 1, 2013	29.93	30.21	29.91	30.21
4917	NYSE	MAIN	Mon, Sep 30, 2013	29.92	30.03	29.70	29.93
4916	NYSE	MAIN	Fri, Sep 27, 2013	29.84	30.21	29.70	30.16
4915	NYSE	MAIN	Thu, Sep 26, 2013	30.01	30.20	29.81	30.04
4914	NYSE	MAIN	Wed, Sep 25, 2013	30.00	30.18	29.81	29.88
4913	NYSE	MAIN	Tue, Sep 24, 2013	29.79	30.03	29.66	29.88
4912	NYSE	MAIN	Mon, Sep 23, 2013	29.77	29.92	29.72	29.84
4911	NYSE	MAIN	Fri, Sep 20, 2013	29.81	29.92	29.70	29.76
4910	NYSE	MAIN	Thu, Sep 19, 2013	29.90	29.98	29.70	29.74
4909	NYSE	MAIN	Wed, Sep 18, 2013	29.84	30.00	29.59	29.89
4908	NYSE	MAIN	Tue, Sep 17, 2013	30.00	30.03	29.88	29.94
4907	NYSE	MAIN	Mon, Sep 16, 2013	30.00	30.07	29.84	29.89
4906	NYSE	MAIN	Fri, Sep 13, 2013	29.85	29.88	29.75	29.86
4905	NYSE	MAIN	Thu, Sep 12, 2013	29.75	29.88	29.66	29.75
4904	NYSE	MAIN	Wed, Sep 11, 2013	29.80	29.84	29.52	29.74
4903	NYSE	MAIN	Tue, Sep 10, 2013	29.75	29.75	29.56	29.75
4902	NYSE	MAIN	Mon, Sep 9, 2013	29.50	29.69	29.44	29.54
4901	NYSE	MAIN	Fri, Sep 6, 2013	29.66	29.75	29.30	29.49
4900	NYSE	MAIN	Thu, Sep 5, 2013	29.70	29.71	29.46	29.56
4899	NYSE	MAIN	Wed, Sep 4, 2013	29.39	29.80	29.34	29.69
4898	NYSE	MAIN	Tue, Sep 3, 2013	29.52	29.60	29.16	29.43
4897	NYSE	MAIN	Fri, Aug 30, 2013	29.65	29.72	29.07	29.12
4896	NYSE	MAIN	Thu, Aug 29, 2013	29.18	29.65	29.14	29.64
4895	NYSE	MAIN	Wed, Aug 28, 2013	29.02	29.35	28.90	29.13
4894	NYSE	MAIN	Tue, Aug 27, 2013	29.03	29.18	28.85	28.98
4893	NYSE	MAIN	Mon, Aug 26, 2013	29.15	29.51	29.10	29.24
4892	NYSE	MAIN	Fri, Aug 23, 2013	29.18	29.29	28.91	29.14
4891	NYSE	MAIN	Thu, Aug 22, 2013	29.21	29.24	28.85	29.10
4890	NYSE	MAIN	Wed, Aug 21, 2013	29.23	29.42	29.02	29.08
4889	NYSE	MAIN	Tue, Aug 20, 2013	29.02	29.38	28.92	29.26
4888	NYSE	MAIN	Mon, Aug 19, 2013	28.92	29.08	28.90	28.90
4887	NYSE	MAIN	Fri, Aug 16, 2013	29.11	29.25	29.00	29.08
4886	NYSE	MAIN	Thu, Aug 15, 2013	29.42	29.43	29.02	29.13
4885	NYSE	MAIN	Wed, Aug 14, 2013	29.63	29.65	29.41	29.50
4884	NYSE	MAIN	Tue, Aug 13, 2013	29.69	29.70	29.35	29.50
4883	NYSE	MAIN	Mon, Aug 12, 2013	30.99	31.22	30.81	31.08
4882	NYSE	MAIN	Fri, Aug 9, 2013	30.80	31.10	30.60	30.94
4881	NYSE	MAIN	Thu, Aug 8, 2013	30.71	30.90	30.54	30.80
4880	NYSE	MAIN	Wed, Aug 7, 2013	30.64	30.75	30.40	30.56
4879	NYSE	MAIN	Tue, Aug 6, 2013	30.82	30.98	30.59	30.62
4878	NYSE	MAIN	Mon, Aug 5, 2013	31.02	31.05	30.46	30.88
4877	NYSE	MAIN	Fri, Aug 2, 2013	30.79	30.95	30.62	30.95
4876	NYSE	MAIN	Thu, Aug 1, 2013	30.80	30.81	30.57	30.66
4875	NYSE	MAIN	Wed, Jul 31, 2013	30.64	30.81	30.45	30.53
4874	NYSE	MAIN	Tue, Jul 30, 2013	30.75	30.84	30.52	30.80
4873	NYSE	MAIN	Mon, Jul 29, 2013	30.74	30.97	30.37	30.58
4872	NYSE	MAIN	Fri, Jul 26, 2013	30.69	30.77	30.47	30.77
4871	NYSE	MAIN	Thu, Jul 25, 2013	30.53	30.90	30.41	30.82
4870	NYSE	MAIN	Wed, Jul 24, 2013	31.13	31.17	30.40	30.60
4869	NYSE	MAIN	Tue, Jul 23, 2013	30.95	31.18	30.80	30.90
4868	NYSE	MAIN	Mon, Jul 22, 2013	30.70	30.97	30.61	30.88
4867	NYSE	MAIN	Fri, Jul 19, 2013	30.45	30.61	30.34	30.59
4866	NYSE	MAIN	Thu, Jul 18, 2013	30.72	30.73	30.50	30.61
4865	NYSE	MAIN	Wed, Jul 17, 2013	30.65	30.90	30.40	30.74
4864	NYSE	MAIN	Tue, Jul 16, 2013	30.38	30.59	30.20	30.35
4863	NYSE	MAIN	Mon, Jul 15, 2013	29.87	30.43	29.81	30.36
4862	NYSE	MAIN	Fri, Jul 12, 2013	29.39	29.87	29.35	29.75
4861	NYSE	MAIN	Thu, Jul 11, 2013	29.47	29.47	29.18	29.26
4860	NYSE	MAIN	Wed, Jul 10, 2013	28.90	29.18	28.90	29.17
4859	NYSE	MAIN	Tue, Jul 9, 2013	28.50	28.94	28.50	28.88
4858	NYSE	MAIN	Mon, Jul 8, 2013	28.11	28.45	28.11	28.39
4857	NYSE	MAIN	Fri, Jul 5, 2013	28.16	28.28	27.71	27.98
4856	NYSE	MAIN	Wed, Jul 3, 2013	27.53	27.94	27.53	27.77
4855	NYSE	MAIN	Tue, Jul 2, 2013	27.48	28.08	27.42	27.58
4854	NYSE	MAIN	Mon, Jul 1, 2013	27.49	27.89	27.31	27.41
4853	NYSE	MAIN	Fri, Jun 28, 2013	27.60	27.96	27.31	27.69
4852	NYSE	MAIN	Thu, Jun 27, 2013	27.09	27.76	27.02	27.61
4851	NYSE	MAIN	Wed, Jun 26, 2013	27.03	27.14	26.39	26.81
4850	NYSE	MAIN	Tue, Jun 25, 2013	26.57	26.74	26.30	26.71
4849	NYSE	MAIN	Mon, Jun 24, 2013	27.04	27.05	25.52	26.43
4848	NYSE	MAIN	Fri, Jun 21, 2013	26.99	27.35	26.79	27.27
4847	NYSE	MAIN	Thu, Jun 20, 2013	27.54	27.54	26.55	26.87
4846	NYSE	MAIN	Wed, Jun 19, 2013	28.35	28.50	27.73	27.77
4845	NYSE	MAIN	Tue, Jun 18, 2013	28.33	28.51	28.01	28.34
4844	NYSE	MAIN	Mon, Jun 17, 2013	27.97	28.48	27.93	28.41
4843	NYSE	MAIN	Fri, Jun 14, 2013	27.92	27.97	27.67	27.82
4842	NYSE	MAIN	Thu, Jun 13, 2013	27.19	27.93	27.00	27.88
4841	NYSE	MAIN	Wed, Jun 12, 2013	27.99	28.18	27.24	27.31
4840	NYSE	MAIN	Tue, Jun 11, 2013	28.12	28.22	27.80	27.88
4839	NYSE	MAIN	Mon, Jun 10, 2013	28.32	28.64	28.16	28.38
4838	NYSE	MAIN	Fri, Jun 7, 2013	28.22	28.70	28.01	28.09
4837	NYSE	MAIN	Thu, Jun 6, 2013	27.20	27.96	27.20	27.88
4836	NYSE	MAIN	Wed, Jun 5, 2013	27.50	27.83	27.19	27.19
4835	NYSE	MAIN	Tue, Jun 4, 2013	28.05	28.17	26.84	27.19
4834	NYSE	MAIN	Mon, Jun 3, 2013	28.91	29.00	27.03	28.10
4833	NYSE	MAIN	Fri, May 31, 2013	29.48	29.64	28.89	29.00
4832	NYSE	MAIN	Thu, May 30, 2013	29.60	29.81	29.47	29.64
4831	NYSE	MAIN	Wed, May 29, 2013	29.47	29.74	29.05	29.47
4830	NYSE	MAIN	Tue, May 28, 2013	29.89	30.14	29.49	29.57
4829	NYSE	MAIN	Fri, May 24, 2013	29.25	30.33	29.25	29.72
4828	NYSE	MAIN	Thu, May 23, 2013	30.25	30.30	29.04	29.41
4827	NYSE	MAIN	Wed, May 22, 2013	31.16	31.49	30.57	30.83
4826	NYSE	MAIN	Tue, May 21, 2013	30.71	31.18	30.55	31.07
4825	NYSE	MAIN	Mon, May 20, 2013	30.55	30.95	30.53	30.61
4824	NYSE	MAIN	Fri, May 17, 2013	31.12	31.15	30.40	30.62
4823	NYSE	MAIN	Thu, May 16, 2013	30.93	31.48	30.88	31.16
4822	NYSE	MAIN	Wed, May 15, 2013	31.15	31.19	30.90	30.98
4821	NYSE	MAIN	Tue, May 14, 2013	30.64	31.21	30.64	31.02
4820	NYSE	MAIN	Mon, May 13, 2013	30.00	30.66	29.87	30.46
4819	NYSE	MAIN	Fri, May 10, 2013	29.76	30.25	29.69	29.90
4818	NYSE	MAIN	Thu, May 9, 2013	29.95	30.32	29.51	29.69
4817	NYSE	MAIN	Wed, May 8, 2013	29.81	30.17	29.67	29.90
4816	NYSE	MAIN	Tue, May 7, 2013	29.70	29.85	29.51	29.79
4815	NYSE	MAIN	Mon, May 6, 2013	29.40	29.67	29.37	29.57
4814	NYSE	MAIN	Fri, May 3, 2013	29.53	29.73	29.37	29.37
4813	NYSE	MAIN	Thu, May 2, 2013	29.08	29.49	29.05	29.30
4812	NYSE	MAIN	Wed, May 1, 2013	29.93	29.95	29.01	29.01
4811	NYSE	MAIN	Tue, Apr 30, 2013	29.76	30.08	29.75	30.06
4810	NYSE	MAIN	Mon, Apr 29, 2013	29.61	29.84	29.61	29.71
4809	NYSE	MAIN	Fri, Apr 26, 2013	29.50	29.75	29.35	29.58
4808	NYSE	MAIN	Thu, Apr 25, 2013	29.65	29.93	29.55	29.55
4807	NYSE	MAIN	Wed, Apr 24, 2013	29.34	29.72	29.34	29.61
4806	NYSE	MAIN	Tue, Apr 23, 2013	29.43	29.61	29.06	29.27
4805	NYSE	MAIN	Mon, Apr 22, 2013	28.86	29.32	28.51	29.15
4804	NYSE	MAIN	Fri, Apr 19, 2013	28.42	29.10	28.18	28.85
4803	NYSE	MAIN	Thu, Apr 18, 2013	29.39	29.72	28.11	28.39
4802	NYSE	MAIN	Wed, Apr 17, 2013	30.21	30.38	28.64	29.27
4801	NYSE	MAIN	Tue, Apr 16, 2013	30.17	30.89	30.17	30.71
4800	NYSE	MAIN	Mon, Apr 15, 2013	30.84	31.00	30.01	30.07
4799	NYSE	MAIN	Fri, Apr 12, 2013	31.02	31.20	30.74	30.99
4798	NYSE	MAIN	Thu, Apr 11, 2013	31.46	31.58	31.04	31.11
4797	NYSE	MAIN	Wed, Apr 10, 2013	31.02	31.56	31.02	31.50
4796	NYSE	MAIN	Tue, Apr 9, 2013	31.35	31.45	31.00	31.01
4795	NYSE	MAIN	Mon, Apr 8, 2013	31.35	31.46	31.00	31.32
4794	NYSE	MAIN	Fri, Apr 5, 2013	30.60	31.31	30.50	31.25
4793	NYSE	MAIN	Thu, Apr 4, 2013	31.11	31.30	30.51	31.01
4792	NYSE	MAIN	Wed, Apr 3, 2013	32.21	32.31	30.99	31.15
4791	NYSE	MAIN	Tue, Apr 2, 2013	32.02	32.39	31.93	32.13
4790	NYSE	MAIN	Mon, Apr 1, 2013	32.45	32.84	31.88	32.00
4789	NYSE	MAIN	Thu, Mar 28, 2013	32.23	32.39	32.03	32.09
4788	NYSE	MAIN	Wed, Mar 27, 2013	32.40	32.48	31.84	32.25
4787	NYSE	MAIN	Tue, Mar 26, 2013	32.76	32.84	32.32	32.48
4786	NYSE	MAIN	Mon, Mar 25, 2013	33.10	33.22	32.50	32.61
4785	NYSE	MAIN	Fri, Mar 22, 2013	32.90	33.27	32.64	32.90
4784	NYSE	MAIN	Thu, Mar 21, 2013	33.26	33.36	32.63	32.87
4783	NYSE	MAIN	Wed, Mar 20, 2013	33.60	33.64	33.08	33.40
4782	NYSE	MAIN	Tue, Mar 19, 2013	34.15	34.18	33.15	33.49
4781	NYSE	MAIN	Mon, Mar 18, 2013	33.80	34.38	33.60	34.15
4780	NYSE	MAIN	Fri, Mar 15, 2013	34.42	34.45	34.04	34.05
4779	NYSE	MAIN	Thu, Mar 14, 2013	34.39	34.44	34.15	34.38
4778	NYSE	MAIN	Wed, Mar 13, 2013	34.11	34.38	34.03	34.23
4777	NYSE	MAIN	Tue, Mar 12, 2013	33.97	34.27	33.81	34.02
4776	NYSE	MAIN	Mon, Mar 11, 2013	33.50	34.28	33.50	33.99
4775	NYSE	MAIN	Fri, Mar 8, 2013	33.20	33.62	33.10	33.39
4774	NYSE	MAIN	Thu, Mar 7, 2013	32.94	33.03	32.70	33.03
4773	NYSE	MAIN	Wed, Mar 6, 2013	32.88	33.22	32.75	32.95
4772	NYSE	MAIN	Tue, Mar 5, 2013	32.75	33.00	32.41	32.70
4771	NYSE	MAIN	Mon, Mar 4, 2013	32.25	32.63	32.00	32.59
4770	NYSE	MAIN	Fri, Mar 1, 2013	31.71	32.38	31.50	32.24
4769	NYSE	MAIN	Thu, Feb 28, 2013	31.74	32.10	31.74	31.93
4768	NYSE	MAIN	Wed, Feb 27, 2013	31.73	31.96	31.55	31.81
4767	NYSE	MAIN	Tue, Feb 26, 2013	31.34	31.88	31.25	31.73
4766	NYSE	MAIN	Mon, Feb 25, 2013	31.92	32.02	31.15	31.15
4765	NYSE	MAIN	Fri, Feb 22, 2013	30.83	31.76	30.71	31.74
4764	NYSE	MAIN	Thu, Feb 21, 2013	32.00	32.06	29.35	30.44
4763	NYSE	MAIN	Wed, Feb 20, 2013	32.64	32.77	32.05	32.06
4762	NYSE	MAIN	Tue, Feb 19, 2013	32.04	32.63	31.91	32.52
4761	NYSE	MAIN	Fri, Feb 15, 2013	31.77	32.06	31.57	32.03
4760	NYSE	MAIN	Thu, Feb 14, 2013	31.58	31.85	31.50	31.62
4759	NYSE	MAIN	Wed, Feb 13, 2013	31.90	31.94	31.56	31.77
4758	NYSE	MAIN	Tue, Feb 12, 2013	31.54	31.96	31.37	31.90
4757	NYSE	MAIN	Mon, Feb 11, 2013	31.92	31.94	31.32	31.41
4756	NYSE	MAIN	Fri, Feb 8, 2013	31.81	32.09	31.81	31.95
4755	NYSE	MAIN	Thu, Feb 7, 2013	32.12	32.24	31.56	31.74
4754	NYSE	MAIN	Wed, Feb 6, 2013	31.87	32.05	31.72	32.05
4753	NYSE	MAIN	Tue, Feb 5, 2013	31.98	32.10	31.75	31.87
4752	NYSE	MAIN	Mon, Feb 4, 2013	32.24	32.32	31.59	31.72
4751	NYSE	MAIN	Fri, Feb 1, 2013	32.08	32.37	31.74	32.29
4750	NYSE	MAIN	Thu, Jan 31, 2013	31.49	32.20	31.34	31.83
4749	NYSE	MAIN	Wed, Jan 30, 2013	31.42	31.57	31.25	31.30
4748	NYSE	MAIN	Tue, Jan 29, 2013	31.09	31.38	30.95	31.33
4747	NYSE	MAIN	Mon, Jan 28, 2013	31.21	31.24	30.87	30.95
4746	NYSE	MAIN	Fri, Jan 25, 2013	31.46	31.62	30.90	31.05
4745	NYSE	MAIN	Thu, Jan 24, 2013	31.80	31.91	31.26	31.30
4744	NYSE	MAIN	Wed, Jan 23, 2013	32.11	32.13	31.69	31.70
4743	NYSE	MAIN	Tue, Jan 22, 2013	31.80	32.02	31.65	31.91
4742	NYSE	MAIN	Fri, Jan 18, 2013	31.75	31.88	31.65	31.71
4741	NYSE	MAIN	Thu, Jan 17, 2013	31.45	31.79	31.42	31.65
4740	NYSE	MAIN	Wed, Jan 16, 2013	31.72	31.79	31.16	31.32
4739	NYSE	MAIN	Tue, Jan 15, 2013	31.92	32.22	31.63	31.86
4738	NYSE	MAIN	Mon, Jan 14, 2013	31.94	32.00	31.75	32.00
4737	NYSE	MAIN	Fri, Jan 11, 2013	31.52	31.85	31.34	31.74
4736	NYSE	MAIN	Thu, Jan 10, 2013	31.22	31.51	31.13	31.45
4735	NYSE	MAIN	Wed, Jan 9, 2013	31.05	31.24	30.70	31.06
4734	NYSE	MAIN	Tue, Jan 8, 2013	30.85	31.10	30.65	30.86
4733	NYSE	MAIN	Mon, Jan 7, 2013	30.90	30.99	30.60	30.75
4732	NYSE	MAIN	Fri, Jan 4, 2013	30.97	30.97	30.62	30.94
4731	NYSE	MAIN	Thu, Jan 3, 2013	31.05	31.15	30.66	30.84
4730	NYSE	MAIN	Wed, Jan 2, 2013	31.26	31.47	30.66	30.86
4729	NYSE	MAIN	Mon, Dec 31, 2012	29.47	30.58	29.47	30.51
4728	NYSE	MAIN	Fri, Dec 28, 2012	29.90	30.14	29.45	29.65
4727	NYSE	MAIN	Thu, Dec 27, 2012	29.92	30.09	29.75	30.00
4726	NYSE	MAIN	Wed, Dec 26, 2012	30.00	30.10	29.85	29.89
4725	NYSE	MAIN	Mon, Dec 24, 2012	29.95	30.15	29.95	30.04
4724	NYSE	MAIN	Fri, Dec 21, 2012	29.61	30.12	29.61	30.02
4723	NYSE	MAIN	Thu, Dec 20, 2012	29.92	30.12	29.70	30.12
4722	NYSE	MAIN	Wed, Dec 19, 2012	29.37	30.06	29.26	29.85
4721	NYSE	MAIN	Tue, Dec 18, 2012	29.62	29.64	28.95	29.23
4720	NYSE	MAIN	Mon, Dec 17, 2012	28.91	29.81	28.84	29.76
4719	NYSE	MAIN	Fri, Dec 14, 2012	28.52	29.11	28.52	28.91
4718	NYSE	MAIN	Thu, Dec 13, 2012	28.85	29.17	28.56	28.60
4717	NYSE	MAIN	Wed, Dec 12, 2012	28.97	29.40	28.82	28.90
4716	NYSE	MAIN	Tue, Dec 11, 2012	27.93	28.96	27.90	28.94
4715	NYSE	MAIN	Mon, Dec 10, 2012	30.18	30.18	29.07	29.30
4714	NYSE	MAIN	Fri, Dec 7, 2012	30.00	30.31	29.62	30.00
4713	NYSE	MAIN	Thu, Dec 6, 2012	30.20	30.28	29.97	30.12
4712	NYSE	MAIN	Wed, Dec 5, 2012	29.81	30.68	29.76	30.21
4711	NYSE	MAIN	Tue, Dec 4, 2012	30.87	30.87	29.69	29.74
4710	NYSE	MAIN	Mon, Dec 3, 2012	30.74	30.88	30.34	30.84
4709	NYSE	MAIN	Fri, Nov 30, 2012	30.80	30.86	30.37	30.65
4708	NYSE	MAIN	Thu, Nov 29, 2012	30.56	30.85	30.47	30.74
4707	NYSE	MAIN	Wed, Nov 28, 2012	30.40	30.48	29.90	30.34
4706	NYSE	MAIN	Tue, Nov 27, 2012	30.71	30.71	30.37	30.42
4705	NYSE	MAIN	Mon, Nov 26, 2012	30.20	30.79	30.20	30.52
4704	NYSE	MAIN	Fri, Nov 23, 2012	30.44	30.44	29.83	30.13
4703	NYSE	MAIN	Wed, Nov 21, 2012	29.87	30.30	29.75	30.20
4702	NYSE	MAIN	Tue, Nov 20, 2012	29.96	30.18	29.50	29.75
4701	NYSE	MAIN	Mon, Nov 19, 2012	30.09	30.24	29.76	29.94
4700	NYSE	MAIN	Fri, Nov 16, 2012	27.98	29.65	27.85	29.52
4699	NYSE	MAIN	Thu, Nov 15, 2012	27.31	27.98	26.76	27.65
4698	NYSE	MAIN	Wed, Nov 14, 2012	30.81	30.81	26.73	27.50
4697	NYSE	MAIN	Tue, Nov 13, 2012	30.66	30.98	30.55	30.68
4696	NYSE	MAIN	Mon, Nov 12, 2012	30.22	30.79	30.21	30.70
4695	NYSE	MAIN	Fri, Nov 9, 2012	30.46	30.46	29.42	30.04
4694	NYSE	MAIN	Thu, Nov 8, 2012	29.41	30.64	29.41	30.48
4693	NYSE	MAIN	Wed, Nov 7, 2012	29.94	29.94	29.11	29.33
4692	NYSE	MAIN	Tue, Nov 6, 2012	29.88	30.11	29.75	29.96
4691	NYSE	MAIN	Mon, Nov 5, 2012	29.94	30.09	29.72	29.80
4690	NYSE	MAIN	Fri, Nov 2, 2012	30.65	30.88	29.94	29.94
4689	NYSE	MAIN	Thu, Nov 1, 2012	29.93	30.58	29.89	30.58
4688	NYSE	MAIN	Wed, Oct 31, 2012	29.96	30.05	29.68	30.03
4687	NYSE	MAIN	Fri, Oct 26, 2012	29.76	29.99	29.52	29.73
4686	NYSE	MAIN	Thu, Oct 25, 2012	29.56	30.02	29.25	30.00
4685	NYSE	MAIN	Wed, Oct 24, 2012	29.78	29.78	29.16	29.40
4684	NYSE	MAIN	Tue, Oct 23, 2012	29.65	29.85	29.29	29.59
4683	NYSE	MAIN	Mon, Oct 22, 2012	29.94	29.94	29.06	29.79
4682	NYSE	MAIN	Fri, Oct 19, 2012	29.67	29.80	28.94	29.06
4681	NYSE	MAIN	Thu, Oct 18, 2012	29.82	29.99	29.70	29.80
4680	NYSE	MAIN	Wed, Oct 17, 2012	29.37	29.99	29.37	29.90
4679	NYSE	MAIN	Tue, Oct 16, 2012	29.34	29.85	29.34	29.84
4678	NYSE	MAIN	Mon, Oct 15, 2012	29.47	29.53	29.05	29.28
4677	NYSE	MAIN	Fri, Oct 12, 2012	29.66	29.92	29.40	29.44
4676	NYSE	MAIN	Thu, Oct 11, 2012	29.75	29.93	29.40	29.58
4675	NYSE	MAIN	Wed, Oct 10, 2012	29.87	30.00	29.24	29.55
4674	NYSE	MAIN	Tue, Oct 9, 2012	30.51	30.55	29.66	29.80
4673	NYSE	MAIN	Mon, Oct 8, 2012	30.48	30.71	30.45	30.46
4672	NYSE	MAIN	Fri, Oct 5, 2012	30.56	30.96	30.45	30.48
4671	NYSE	MAIN	Thu, Oct 4, 2012	30.22	30.60	30.16	30.52
4670	NYSE	MAIN	Wed, Oct 3, 2012	30.23	30.34	30.01	30.17
4669	NYSE	MAIN	Tue, Oct 2, 2012	29.93	30.27	29.71	30.25
4668	NYSE	MAIN	Mon, Oct 1, 2012	29.75	30.21	29.54	29.89
4667	NYSE	MAIN	Fri, Sep 28, 2012	29.39	29.53	29.32	29.51
4666	NYSE	MAIN	Thu, Sep 27, 2012	29.07	29.50	28.94	29.41
4665	NYSE	MAIN	Wed, Sep 26, 2012	29.26	29.26	28.77	28.92
4664	NYSE	MAIN	Tue, Sep 25, 2012	29.29	29.75	29.15	29.15
4663	NYSE	MAIN	Mon, Sep 24, 2012	29.46	29.81	29.04	29.20
4662	NYSE	MAIN	Fri, Sep 21, 2012	29.39	29.65	29.25	29.53
4661	NYSE	MAIN	Thu, Sep 20, 2012	28.84	29.30	28.65	29.17
4660	NYSE	MAIN	Wed, Sep 19, 2012	29.23	29.26	28.82	28.91
4659	NYSE	MAIN	Tue, Sep 18, 2012	29.25	29.45	28.89	29.09
4658	NYSE	MAIN	Mon, Sep 17, 2012	28.70	29.25	28.60	29.25
4657	NYSE	MAIN	Fri, Sep 14, 2012	28.40	28.80	28.40	28.72
4656	NYSE	MAIN	Thu, Sep 13, 2012	27.82	28.46	27.52	28.34
4655	NYSE	MAIN	Wed, Sep 12, 2012	27.77	28.03	27.68	27.90
4654	NYSE	MAIN	Tue, Sep 11, 2012	27.86	27.91	27.65	27.76
4653	NYSE	MAIN	Mon, Sep 10, 2012	27.72	27.85	27.56	27.75
4652	NYSE	MAIN	Fri, Sep 7, 2012	27.90	27.90	27.62	27.73
4651	NYSE	MAIN	Thu, Sep 6, 2012	27.71	27.75	27.46	27.75
4650	NYSE	MAIN	Wed, Sep 5, 2012	27.03	27.48	27.03	27.47
4649	NYSE	MAIN	Tue, Sep 4, 2012	26.60	27.12	26.60	27.01
4648	NYSE	MAIN	Fri, Aug 31, 2012	26.50	26.61	26.25	26.61
4647	NYSE	MAIN	Thu, Aug 30, 2012	26.59	26.71	26.35	26.37
4646	NYSE	MAIN	Wed, Aug 29, 2012	26.69	26.74	26.51	26.64
4645	NYSE	MAIN	Tue, Aug 28, 2012	26.60	26.74	26.46	26.62
4644	NYSE	MAIN	Mon, Aug 27, 2012	26.25	26.74	26.22	26.58
4643	NYSE	MAIN	Fri, Aug 24, 2012	25.55	26.40	25.47	26.10
4642	NYSE	MAIN	Thu, Aug 23, 2012	26.27	26.27	25.01	25.40
4641	NYSE	MAIN	Wed, Aug 22, 2012	26.81	26.97	26.04	26.34
4640	NYSE	MAIN	Tue, Aug 21, 2012	27.52	27.52	26.70	26.81
4639	NYSE	MAIN	Mon, Aug 20, 2012	27.60	27.66	27.19	27.47
4638	NYSE	MAIN	Fri, Aug 17, 2012	27.57	27.87	27.16	27.64
4637	NYSE	MAIN	Thu, Aug 16, 2012	27.55	27.95	27.49	27.81
4636	NYSE	MAIN	Wed, Aug 15, 2012	27.28	27.60	27.25	27.52
4635	NYSE	MAIN	Tue, Aug 14, 2012	27.37	27.68	27.04	27.26
4634	NYSE	MAIN	Mon, Aug 13, 2012	26.60	27.20	26.57	27.01
4633	NYSE	MAIN	Fri, Aug 10, 2012	25.93	26.70	25.91	26.52
4632	NYSE	MAIN	Thu, Aug 9, 2012	25.86	26.00	25.70	25.95
4631	NYSE	MAIN	Wed, Aug 8, 2012	25.25	25.91	25.25	25.88
4630	NYSE	MAIN	Tue, Aug 7, 2012	25.33	25.45	25.17	25.36
4629	NYSE	MAIN	Mon, Aug 6, 2012	24.83	25.24	24.78	25.20
4628	NYSE	MAIN	Fri, Aug 3, 2012	25.12	25.20	24.55	24.75
4627	NYSE	MAIN	Thu, Aug 2, 2012	24.71	25.03	24.44	24.77
4626	NYSE	MAIN	Wed, Aug 1, 2012	24.77	25.00	24.60	24.70
4625	NYSE	MAIN	Tue, Jul 31, 2012	24.96	25.09	24.50	24.51
4624	NYSE	MAIN	Mon, Jul 30, 2012	25.11	25.27	24.88	24.95
4623	NYSE	MAIN	Fri, Jul 27, 2012	24.76	25.25	24.60	25.02
4622	NYSE	MAIN	Thu, Jul 26, 2012	25.01	25.18	24.40	24.59
4621	NYSE	MAIN	Wed, Jul 25, 2012	24.42	25.00	24.29	24.88
4620	NYSE	MAIN	Tue, Jul 24, 2012	24.41	24.55	24.08	24.26
4619	NYSE	MAIN	Mon, Jul 23, 2012	24.22	24.65	24.03	24.35
4618	NYSE	MAIN	Fri, Jul 20, 2012	24.25	24.66	24.04	24.50
4617	NYSE	MAIN	Thu, Jul 19, 2012	25.08	25.17	24.28	24.38
4616	NYSE	MAIN	Wed, Jul 18, 2012	25.08	25.50	24.70	24.94
4615	NYSE	MAIN	Tue, Jul 17, 2012	25.32	25.68	25.25	25.41
4614	NYSE	MAIN	Mon, Jul 16, 2012	25.09	25.46	24.95	25.23
4613	NYSE	MAIN	Fri, Jul 13, 2012	24.45	25.12	24.45	25.06
4612	NYSE	MAIN	Thu, Jul 12, 2012	24.23	24.60	24.20	24.38
4611	NYSE	MAIN	Wed, Jul 11, 2012	24.30	24.66	24.20	24.36
4610	NYSE	MAIN	Tue, Jul 10, 2012	24.98	25.18	23.85	24.25
4609	NYSE	MAIN	Mon, Jul 9, 2012	24.70	24.99	24.60	24.97
4608	NYSE	MAIN	Fri, Jul 6, 2012	24.63	24.85	24.58	24.73
4607	NYSE	MAIN	Thu, Jul 5, 2012	24.89	24.99	24.75	24.85
4606	NYSE	MAIN	Tue, Jul 3, 2012	24.95	24.96	24.75	24.94
4605	NYSE	MAIN	Mon, Jul 2, 2012	24.28	24.90	24.22	24.90
4604	NYSE	MAIN	Fri, Jun 29, 2012	23.95	24.22	23.70	24.20
4603	NYSE	MAIN	Thu, Jun 28, 2012	23.51	23.82	23.39	23.59
4602	NYSE	MAIN	Wed, Jun 27, 2012	23.38	23.76	23.37	23.61
4601	NYSE	MAIN	Tue, Jun 26, 2012	23.45	23.69	23.34	23.44
4600	NYSE	MAIN	Mon, Jun 25, 2012	23.10	23.66	23.10	23.42
4599	NYSE	MAIN	Fri, Jun 22, 2012	23.48	23.58	23.10	23.28
4598	NYSE	MAIN	Thu, Jun 21, 2012	22.64	23.50	22.57	23.50
4597	NYSE	MAIN	Wed, Jun 20, 2012	24.80	24.80	23.70	23.72
4596	NYSE	MAIN	Tue, Jun 19, 2012	24.70	25.09	24.58	24.82
4595	NYSE	MAIN	Mon, Jun 18, 2012	24.44	24.80	24.25	24.67
4594	NYSE	MAIN	Fri, Jun 15, 2012	24.87	24.87	24.32	24.49
4593	NYSE	MAIN	Thu, Jun 14, 2012	24.19	24.90	24.09	24.81
4592	NYSE	MAIN	Wed, Jun 13, 2012	24.06	24.24	23.79	24.09
4591	NYSE	MAIN	Tue, Jun 12, 2012	23.26	24.12	23.26	24.01
4590	NYSE	MAIN	Mon, Jun 11, 2012	23.73	23.73	23.20	23.26
4589	NYSE	MAIN	Fri, Jun 8, 2012	23.11	23.50	22.93	23.50
4588	NYSE	MAIN	Thu, Jun 7, 2012	23.46	23.53	23.02	23.11
4587	NYSE	MAIN	Wed, Jun 6, 2012	23.17	23.51	23.17	23.36
4586	NYSE	MAIN	Tue, Jun 5, 2012	22.05	23.25	22.02	23.10
4585	NYSE	MAIN	Mon, Jun 4, 2012	22.79	22.98	21.88	22.05
4584	NYSE	MAIN	Fri, Jun 1, 2012	23.30	23.30	22.80	22.88
4583	NYSE	MAIN	Thu, May 31, 2012	23.24	23.29	22.77	23.21
4582	NYSE	MAIN	Wed, May 30, 2012	23.29	23.52	23.13	23.26
4581	NYSE	MAIN	Tue, May 29, 2012	23.45	23.55	23.18	23.48
4580	NYSE	MAIN	Fri, May 25, 2012	23.58	23.65	23.25	23.29
4579	NYSE	MAIN	Thu, May 24, 2012	23.61	23.90	23.33	23.54
4578	NYSE	MAIN	Wed, May 23, 2012	23.28	23.61	23.04	23.61
4577	NYSE	MAIN	Tue, May 22, 2012	23.34	24.10	23.20	23.38
4576	NYSE	MAIN	Mon, May 21, 2012	22.03	23.16	22.01	23.15
4575	NYSE	MAIN	Fri, May 18, 2012	23.25	23.28	21.75	22.04
4574	NYSE	MAIN	Thu, May 17, 2012	23.94	24.00	23.26	23.29
4573	NYSE	MAIN	Wed, May 16, 2012	24.01	24.38	23.75	24.02
4572	NYSE	MAIN	Tue, May 15, 2012	23.67	24.41	23.65	24.00
4571	NYSE	MAIN	Mon, May 14, 2012	24.79	24.90	23.21	23.74
4570	NYSE	MAIN	Fri, May 11, 2012	25.15	25.17	24.81	24.89
4569	NYSE	MAIN	Thu, May 10, 2012	25.59	25.67	25.16	25.31
4568	NYSE	MAIN	Wed, May 9, 2012	25.14	25.48	25.06	25.39
4567	NYSE	MAIN	Tue, May 8, 2012	25.62	25.81	25.00	25.39
4566	NYSE	MAIN	Mon, May 7, 2012	24.73	25.77	24.63	25.65
4565	NYSE	MAIN	Fri, May 4, 2012	25.40	26.00	24.66	24.73
4564	NYSE	MAIN	Thu, May 3, 2012	25.83	26.30	25.40	25.46
4563	NYSE	MAIN	Wed, May 2, 2012	25.70	25.95	25.51	25.78
4562	NYSE	MAIN	Tue, May 1, 2012	25.69	26.06	25.41	25.77
4561	NYSE	MAIN	Mon, Apr 30, 2012	26.15	26.24	25.59	25.61
4560	NYSE	MAIN	Fri, Apr 27, 2012	26.26	26.40	26.08	26.16
4559	NYSE	MAIN	Thu, Apr 26, 2012	26.06	26.50	26.06	26.28
4558	NYSE	MAIN	Wed, Apr 25, 2012	26.51	26.76	26.07	26.68
4557	NYSE	MAIN	Tue, Apr 24, 2012	25.37	26.47	25.37	25.88
4556	NYSE	MAIN	Mon, Apr 23, 2012	24.75	24.87	24.16	24.80
4555	NYSE	MAIN	Fri, Apr 20, 2012	25.21	25.25	24.78	24.87
4554	NYSE	MAIN	Thu, Apr 19, 2012	24.80	25.09	24.63	25.00
4553	NYSE	MAIN	Wed, Apr 18, 2012	24.78	24.87	24.45	24.85
4552	NYSE	MAIN	Tue, Apr 17, 2012	24.75	25.10	24.75	24.95
4551	NYSE	MAIN	Mon, Apr 16, 2012	24.32	24.85	24.20	24.69
4550	NYSE	MAIN	Fri, Apr 13, 2012	24.41	24.45	24.13	24.26
4549	NYSE	MAIN	Thu, Apr 12, 2012	24.02	24.43	23.98	24.37
4548	NYSE	MAIN	Wed, Apr 11, 2012	23.65	24.04	23.61	24.00
4547	NYSE	MAIN	Tue, Apr 10, 2012	24.90	24.96	23.48	23.48
4546	NYSE	MAIN	Mon, Apr 9, 2012	24.89	25.13	24.72	24.83
4545	NYSE	MAIN	Thu, Apr 5, 2012	24.75	25.05	24.75	25.01
4544	NYSE	MAIN	Wed, Apr 4, 2012	25.15	25.16	24.75	24.79
4543	NYSE	MAIN	Tue, Apr 3, 2012	24.94	25.21	24.81	25.16
4542	NYSE	MAIN	Mon, Apr 2, 2012	24.70	24.90	24.70	24.90
4541	NYSE	MAIN	Fri, Mar 30, 2012	24.66	24.98	24.63	24.63
4540	NYSE	MAIN	Thu, Mar 29, 2012	24.51	24.57	24.49	24.55
4539	NYSE	MAIN	Wed, Mar 28, 2012	24.45	24.87	24.35	24.50
4538	NYSE	MAIN	Tue, Mar 27, 2012	24.65	24.82	24.45	24.45
4537	NYSE	MAIN	Mon, Mar 26, 2012	24.50	24.77	24.50	24.60
4536	NYSE	MAIN	Fri, Mar 23, 2012	24.35	24.49	24.08	24.44
4535	NYSE	MAIN	Thu, Mar 22, 2012	24.85	24.88	24.22	24.28
4534	NYSE	MAIN	Wed, Mar 21, 2012	25.04	25.15	24.89	24.90
4533	NYSE	MAIN	Tue, Mar 20, 2012	25.61	25.61	24.86	24.89
4532	NYSE	MAIN	Mon, Mar 19, 2012	25.23	25.67	25.23	25.61
4531	NYSE	MAIN	Fri, Mar 16, 2012	25.33	25.39	25.15	25.26
4530	NYSE	MAIN	Thu, Mar 15, 2012	25.30	25.59	25.15	25.33
4529	NYSE	MAIN	Wed, Mar 14, 2012	25.35	25.35	25.09	25.29
4528	NYSE	MAIN	Tue, Mar 13, 2012	24.74	25.49	24.67	25.46
4527	NYSE	MAIN	Mon, Mar 12, 2012	24.86	24.95	24.50	24.62
4526	NYSE	MAIN	Fri, Mar 9, 2012	24.39	24.87	24.21	24.83
4525	NYSE	MAIN	Thu, Mar 8, 2012	24.30	24.43	24.07	24.25
4524	NYSE	MAIN	Wed, Mar 7, 2012	23.70	24.42	23.68	24.27
4523	NYSE	MAIN	Tue, Mar 6, 2012	24.18	24.28	23.50	23.59
4522	NYSE	MAIN	Mon, Mar 5, 2012	23.62	24.29	23.60	24.28
4521	NYSE	MAIN	Fri, Mar 2, 2012	23.95	24.00	23.55	23.62
4520	NYSE	MAIN	Thu, Mar 1, 2012	23.52	23.99	23.43	23.88
4519	NYSE	MAIN	Wed, Feb 29, 2012	23.49	23.86	23.38	23.40
4518	NYSE	MAIN	Tue, Feb 28, 2012	23.49	23.76	23.31	23.40
4517	NYSE	MAIN	Mon, Feb 27, 2012	23.66	23.68	23.31	23.47
4516	NYSE	MAIN	Fri, Feb 24, 2012	23.85	23.85	23.51	23.71
4515	NYSE	MAIN	Thu, Feb 23, 2012	23.85	24.02	23.43	23.74
4514	NYSE	MAIN	Wed, Feb 22, 2012	23.51	24.02	23.20	23.85
4513	NYSE	MAIN	Tue, Feb 21, 2012	23.31	23.76	23.30	23.52
4512	NYSE	MAIN	Fri, Feb 17, 2012	23.11	23.43	23.10	23.24
4511	NYSE	MAIN	Thu, Feb 16, 2012	22.80	23.12	22.80	22.99
4510	NYSE	MAIN	Wed, Feb 15, 2012	22.80	22.90	22.64	22.83
4509	NYSE	MAIN	Tue, Feb 14, 2012	22.75	22.75	22.56	22.66
4508	NYSE	MAIN	Mon, Feb 13, 2012	22.82	22.85	22.51	22.73
4507	NYSE	MAIN	Fri, Feb 10, 2012	22.64	22.78	22.50	22.66
4506	NYSE	MAIN	Thu, Feb 9, 2012	22.60	22.82	22.54	22.68
4505	NYSE	MAIN	Wed, Feb 8, 2012	22.49	22.70	22.42	22.50
4504	NYSE	MAIN	Tue, Feb 7, 2012	22.04	22.73	21.99	22.48
4503	NYSE	MAIN	Mon, Feb 6, 2012	22.34	22.35	21.98	22.00
4502	NYSE	MAIN	Fri, Feb 3, 2012	22.30	22.47	22.20	22.31
4501	NYSE	MAIN	Thu, Feb 2, 2012	22.34	22.41	22.13	22.17
4500	NYSE	MAIN	Wed, Feb 1, 2012	22.20	22.38	22.03	22.31
4499	NYSE	MAIN	Tue, Jan 31, 2012	22.01	22.20	21.71	22.13
4498	NYSE	MAIN	Mon, Jan 30, 2012	21.86	22.02	21.80	22.00
4497	NYSE	MAIN	Fri, Jan 27, 2012	21.85	21.98	21.84	21.93
4496	NYSE	MAIN	Thu, Jan 26, 2012	21.99	22.00	21.71	21.84
4495	NYSE	MAIN	Wed, Jan 25, 2012	21.89	21.99	21.70	21.87
4494	NYSE	MAIN	Tue, Jan 24, 2012	21.62	21.93	21.47	21.83
4493	NYSE	MAIN	Mon, Jan 23, 2012	21.51	21.85	21.51	21.66
4492	NYSE	MAIN	Fri, Jan 20, 2012	21.63	21.63	21.30	21.44
4491	NYSE	MAIN	Thu, Jan 19, 2012	21.18	21.61	21.18	21.55
4490	NYSE	MAIN	Wed, Jan 18, 2012	21.59	21.61	21.15	21.18
4489	NYSE	MAIN	Tue, Jan 17, 2012	21.61	21.80	21.55	21.60
4488	NYSE	MAIN	Fri, Jan 13, 2012	21.29	21.50	21.17	21.41
4487	NYSE	MAIN	Thu, Jan 12, 2012	21.45	21.53	21.33	21.36
4486	NYSE	MAIN	Wed, Jan 11, 2012	21.31	21.57	21.25	21.41
4485	NYSE	MAIN	Tue, Jan 10, 2012	21.42	21.51	21.24	21.31
4484	NYSE	MAIN	Mon, Jan 9, 2012	21.35	21.45	21.12	21.28
4483	NYSE	MAIN	Fri, Jan 6, 2012	21.34	21.48	21.03	21.36
4482	NYSE	MAIN	Thu, Jan 5, 2012	21.56	21.56	20.83	21.40
4481	NYSE	MAIN	Wed, Jan 4, 2012	21.84	22.00	21.62	21.72
4480	NYSE	MAIN	Tue, Jan 3, 2012	21.37	22.23	21.37	21.71
4479	NYSE	MAIN	Fri, Dec 30, 2011	21.21	21.25	20.90	21.24
4478	NYSE	MAIN	Thu, Dec 29, 2011	20.90	20.95	20.66	20.83
4477	NYSE	MAIN	Wed, Dec 28, 2011	20.43	20.81	20.15	20.68
4476	NYSE	MAIN	Tue, Dec 27, 2011	20.02	20.48	20.02	20.40
4475	NYSE	MAIN	Fri, Dec 23, 2011	20.32	20.35	20.01	20.10
4474	NYSE	MAIN	Thu, Dec 22, 2011	20.22	20.35	20.09	20.24
4473	NYSE	MAIN	Wed, Dec 21, 2011	20.13	20.25	19.95	20.19
4472	NYSE	MAIN	Tue, Dec 20, 2011	20.26	20.33	20.09	20.24
4471	NYSE	MAIN	Mon, Dec 19, 2011	20.13	20.25	19.90	20.11
4470	NYSE	MAIN	Fri, Dec 16, 2011	19.89	20.02	19.80	20.02
4469	NYSE	MAIN	Thu, Dec 15, 2011	19.90	20.08	19.65	19.75
4468	NYSE	MAIN	Wed, Dec 14, 2011	19.54	19.84	19.40	19.75
4467	NYSE	MAIN	Tue, Dec 13, 2011	20.00	20.11	19.50	19.60
4466	NYSE	MAIN	Mon, Dec 12, 2011	19.99	20.01	19.90	19.92
4465	NYSE	MAIN	Fri, Dec 9, 2011	19.88	20.24	19.88	20.13
4464	NYSE	MAIN	Thu, Dec 8, 2011	20.07	20.15	19.80	19.81
4463	NYSE	MAIN	Wed, Dec 7, 2011	19.83	20.18	19.75	20.16
4462	NYSE	MAIN	Tue, Dec 6, 2011	19.87	20.05	19.81	19.83
4461	NYSE	MAIN	Mon, Dec 5, 2011	19.81	20.14	19.73	19.84
4460	NYSE	MAIN	Fri, Dec 2, 2011	19.55	19.65	19.44	19.59
4459	NYSE	MAIN	Thu, Dec 1, 2011	19.52	19.59	19.30	19.49
4458	NYSE	MAIN	Wed, Nov 30, 2011	19.19	19.60	19.00	19.51
4457	NYSE	MAIN	Tue, Nov 29, 2011	19.18	19.20	18.83	19.06
4456	NYSE	MAIN	Mon, Nov 28, 2011	19.00	19.09	18.86	19.09
4455	NYSE	MAIN	Fri, Nov 25, 2011	18.40	18.83	18.40	18.64
4454	NYSE	MAIN	Wed, Nov 23, 2011	18.67	18.73	18.31	18.44
4453	NYSE	MAIN	Tue, Nov 22, 2011	18.82	18.95	18.66	18.75
4452	NYSE	MAIN	Mon, Nov 21, 2011	18.79	18.90	18.60	18.78
4451	NYSE	MAIN	Fri, Nov 18, 2011	18.74	19.07	18.62	19.07
4450	NYSE	MAIN	Thu, Nov 17, 2011	18.65	18.86	18.59	18.83
4449	NYSE	MAIN	Wed, Nov 16, 2011	18.62	18.90	18.53	18.75
4448	NYSE	MAIN	Tue, Nov 15, 2011	18.57	18.69	18.51	18.64
4447	NYSE	MAIN	Mon, Nov 14, 2011	18.45	18.62	18.40	18.58
4446	NYSE	MAIN	Fri, Nov 11, 2011	18.20	18.53	18.20	18.47
4445	NYSE	MAIN	Thu, Nov 10, 2011	18.18	18.18	18.00	18.16
4444	NYSE	MAIN	Wed, Nov 9, 2011	17.97	18.17	17.86	18.04
4443	NYSE	MAIN	Tue, Nov 8, 2011	18.02	18.10	17.95	18.03
4442	NYSE	MAIN	Mon, Nov 7, 2011	17.90	18.01	17.75	17.94
4441	NYSE	MAIN	Fri, Nov 4, 2011	18.01	18.02	17.60	17.98
4440	NYSE	MAIN	Thu, Nov 3, 2011	17.73	17.82	17.36	17.78
4439	NYSE	MAIN	Wed, Nov 2, 2011	17.29	17.56	17.23	17.51
4438	NYSE	MAIN	Tue, Nov 1, 2011	17.30	17.56	17.11	17.14
4437	NYSE	MAIN	Mon, Oct 31, 2011	17.91	18.05	17.25	17.48
4436	NYSE	MAIN	Fri, Oct 28, 2011	18.03	18.08	17.89	18.03
4435	NYSE	MAIN	Thu, Oct 27, 2011	17.79	18.10	17.74	18.03
4434	NYSE	MAIN	Wed, Oct 26, 2011	17.78	17.78	17.58	17.75
4433	NYSE	MAIN	Tue, Oct 25, 2011	17.76	17.76	17.45	17.52
4432	NYSE	MAIN	Mon, Oct 24, 2011	17.64	17.75	17.50	17.75
4431	NYSE	MAIN	Fri, Oct 21, 2011	17.56	17.67	17.39	17.57
4430	NYSE	MAIN	Thu, Oct 20, 2011	17.49	17.56	17.37	17.51
4429	NYSE	MAIN	Wed, Oct 19, 2011	17.40	17.50	17.32	17.49
4428	NYSE	MAIN	Tue, Oct 18, 2011	18.13	18.25	17.75	17.82
4427	NYSE	MAIN	Mon, Oct 17, 2011	18.75	18.75	18.14	18.37
4426	NYSE	MAIN	Fri, Oct 14, 2011	18.77	18.77	18.55	18.75
4425	NYSE	MAIN	Thu, Oct 13, 2011	18.45	18.68	18.30	18.64
4424	NYSE	MAIN	Wed, Oct 12, 2011	18.53	18.68	18.43	18.49
4423	NYSE	MAIN	Tue, Oct 11, 2011	18.25	18.50	18.25	18.50
4422	NYSE	MAIN	Mon, Oct 10, 2011	18.23	18.39	18.05	18.33
4421	NYSE	MAIN	Fri, Oct 7, 2011	18.34	18.41	17.92	17.99
4420	NYSE	MAIN	Thu, Oct 6, 2011	17.96	18.25	17.76	18.24
4419	NYSE	MAIN	Wed, Oct 5, 2011	18.15	18.15	17.48	17.98
4418	NYSE	MAIN	Tue, Oct 4, 2011	16.94	18.24	16.80	18.13
4417	NYSE	MAIN	Mon, Oct 3, 2011	17.61	17.97	17.03	17.03
4416	NYSE	MAIN	Fri, Sep 30, 2011	17.95	18.24	17.76	17.76
4415	NYSE	MAIN	Thu, Sep 29, 2011	18.04	18.15	17.69	18.15
4414	NYSE	MAIN	Wed, Sep 28, 2011	18.26	18.29	17.73	17.73
4413	NYSE	MAIN	Tue, Sep 27, 2011	18.02	18.48	18.00	18.22
4412	NYSE	MAIN	Mon, Sep 26, 2011	17.71	17.96	17.46	17.96
4411	NYSE	MAIN	Fri, Sep 23, 2011	17.38	17.58	17.35	17.55
4410	NYSE	MAIN	Thu, Sep 22, 2011	17.36	17.58	17.28	17.38
4409	NYSE	MAIN	Wed, Sep 21, 2011	18.03	18.18	17.54	17.56
4408	NYSE	MAIN	Tue, Sep 20, 2011	18.22	18.32	17.97	17.97
4407	NYSE	MAIN	Mon, Sep 19, 2011	18.35	18.35	17.90	18.17
4406	NYSE	MAIN	Fri, Sep 16, 2011	18.46	18.53	18.33	18.40
4405	NYSE	MAIN	Thu, Sep 15, 2011	18.44	18.49	18.15	18.36
4404	NYSE	MAIN	Wed, Sep 14, 2011	18.37	18.48	18.03	18.25
4403	NYSE	MAIN	Tue, Sep 13, 2011	18.19	18.34	18.09	18.20
4402	NYSE	MAIN	Mon, Sep 12, 2011	17.75	18.15	17.61	18.12
4401	NYSE	MAIN	Fri, Sep 9, 2011	17.95	18.07	17.73	17.84
4400	NYSE	MAIN	Thu, Sep 8, 2011	18.33	18.46	18.04	18.06
4399	NYSE	MAIN	Wed, Sep 7, 2011	18.09	18.46	18.06	18.45
4398	NYSE	MAIN	Tue, Sep 6, 2011	17.54	17.93	17.50	17.85
4397	NYSE	MAIN	Fri, Sep 2, 2011	17.93	18.34	17.87	17.97
4396	NYSE	MAIN	Thu, Sep 1, 2011	18.73	18.79	18.23	18.26
4395	NYSE	MAIN	Wed, Aug 31, 2011	18.69	18.82	18.36	18.73
4394	NYSE	MAIN	Tue, Aug 30, 2011	18.73	18.80	18.42	18.54
4393	NYSE	MAIN	Mon, Aug 29, 2011	18.45	18.84	18.22	18.81
4392	NYSE	MAIN	Fri, Aug 26, 2011	18.06	18.35	17.98	18.25
4391	NYSE	MAIN	Thu, Aug 25, 2011	18.43	18.59	18.05	18.06
4390	NYSE	MAIN	Wed, Aug 24, 2011	18.54	18.63	18.24	18.46
4389	NYSE	MAIN	Tue, Aug 23, 2011	18.13	18.65	18.13	18.59
4388	NYSE	MAIN	Mon, Aug 22, 2011	18.31	18.38	17.90	18.13
4387	NYSE	MAIN	Fri, Aug 19, 2011	17.93	18.40	17.79	17.99
4386	NYSE	MAIN	Thu, Aug 18, 2011	18.50	18.50	17.95	18.17
4385	NYSE	MAIN	Wed, Aug 17, 2011	18.98	19.05	18.80	18.88
4384	NYSE	MAIN	Tue, Aug 16, 2011	18.79	19.09	18.59	18.98
4383	NYSE	MAIN	Mon, Aug 15, 2011	18.14	19.00	18.12	18.86
4382	NYSE	MAIN	Fri, Aug 12, 2011	17.54	18.06	17.32	18.01
4381	NYSE	MAIN	Thu, Aug 11, 2011	16.73	17.70	16.70	17.40
4380	NYSE	MAIN	Wed, Aug 10, 2011	17.22	17.61	16.61	16.65
4379	NYSE	MAIN	Tue, Aug 9, 2011	16.27	17.68	16.03	17.52
4378	NYSE	MAIN	Mon, Aug 8, 2011	17.02	17.33	15.98	15.98
4377	NYSE	MAIN	Fri, Aug 5, 2011	17.43	18.03	17.25	17.63
4376	NYSE	MAIN	Thu, Aug 4, 2011	18.17	18.47	17.60	17.64
4375	NYSE	MAIN	Wed, Aug 3, 2011	17.90	18.22	17.62	18.09
4374	NYSE	MAIN	Tue, Aug 2, 2011	18.12	18.12	17.80	17.88
4373	NYSE	MAIN	Mon, Aug 1, 2011	17.91	18.42	17.90	18.11
4372	NYSE	MAIN	Fri, Jul 29, 2011	17.85	17.87	17.46	17.46
4371	NYSE	MAIN	Thu, Jul 28, 2011	17.81	18.36	17.76	18.07
4370	NYSE	MAIN	Wed, Jul 27, 2011	18.37	18.37	17.68	17.83
4369	NYSE	MAIN	Tue, Jul 26, 2011	18.78	19.00	18.39	18.42
4368	NYSE	MAIN	Mon, Jul 25, 2011	18.88	18.90	18.60	18.82
4367	NYSE	MAIN	Fri, Jul 22, 2011	19.18	19.24	18.84	18.93
4366	NYSE	MAIN	Thu, Jul 21, 2011	18.93	19.20	18.84	19.15
4365	NYSE	MAIN	Wed, Jul 20, 2011	19.03	19.04	18.80	18.84
4364	NYSE	MAIN	Tue, Jul 19, 2011	18.95	18.98	18.85	18.98
4363	NYSE	MAIN	Mon, Jul 18, 2011	19.00	19.10	18.81	18.96
4362	NYSE	MAIN	Fri, Jul 15, 2011	18.91	19.06	18.88	18.98
4361	NYSE	MAIN	Thu, Jul 14, 2011	19.04	19.06	18.90	18.90
4360	NYSE	MAIN	Wed, Jul 13, 2011	19.15	19.35	18.79	18.97
4359	NYSE	MAIN	Tue, Jul 12, 2011	19.07	19.31	19.07	19.13
4358	NYSE	MAIN	Mon, Jul 11, 2011	19.36	19.41	19.11	19.15
4357	NYSE	MAIN	Fri, Jul 8, 2011	19.21	19.45	19.14	19.39
4356	NYSE	MAIN	Thu, Jul 7, 2011	19.30	19.34	19.15	19.32
4355	NYSE	MAIN	Wed, Jul 6, 2011	19.22	19.30	19.13	19.30
4354	NYSE	MAIN	Tue, Jul 5, 2011	19.22	19.25	19.04	19.17
4353	NYSE	MAIN	Fri, Jul 1, 2011	19.03	19.20	18.94	19.15
4352	NYSE	MAIN	Thu, Jun 30, 2011	18.72	19.05	18.70	18.95
4351	NYSE	MAIN	Wed, Jun 29, 2011	18.73	18.79	18.61	18.72
4350	NYSE	MAIN	Tue, Jun 28, 2011	18.70	18.75	18.52	18.67
4349	NYSE	MAIN	Mon, Jun 27, 2011	18.44	18.62	18.25	18.62
4348	NYSE	MAIN	Fri, Jun 24, 2011	18.28	18.45	17.95	18.45
4347	NYSE	MAIN	Thu, Jun 23, 2011	18.02	18.20	17.74	18.18
4346	NYSE	MAIN	Wed, Jun 22, 2011	18.26	18.35	18.06	18.08
4345	NYSE	MAIN	Tue, Jun 21, 2011	18.34	18.35	18.10	18.31
4344	NYSE	MAIN	Mon, Jun 20, 2011	18.09	18.34	18.01	18.22
4343	NYSE	MAIN	Fri, Jun 17, 2011	18.17	18.29	18.09	18.09
4342	NYSE	MAIN	Thu, Jun 16, 2011	18.01	18.25	18.00	18.05
4341	NYSE	MAIN	Wed, Jun 15, 2011	18.21	18.36	18.00	18.05
4340	NYSE	MAIN	Tue, Jun 14, 2011	18.31	18.45	18.20	18.32
4339	NYSE	MAIN	Mon, Jun 13, 2011	18.20	18.53	18.15	18.21
4338	NYSE	MAIN	Fri, Jun 10, 2011	18.40	18.40	18.20	18.20
4337	NYSE	MAIN	Thu, Jun 9, 2011	18.46	18.50	18.40	18.41
4336	NYSE	MAIN	Wed, Jun 8, 2011	18.42	18.54	18.40	18.44
4335	NYSE	MAIN	Tue, Jun 7, 2011	18.46	18.66	18.40	18.44
4334	NYSE	MAIN	Mon, Jun 6, 2011	18.20	18.56	18.10	18.30
4333	NYSE	MAIN	Fri, Jun 3, 2011	18.21	18.50	18.11	18.25
4332	NYSE	MAIN	Thu, Jun 2, 2011	18.30	18.60	18.08	18.33
4331	NYSE	MAIN	Wed, Jun 1, 2011	18.65	18.65	18.30	18.30
4330	NYSE	MAIN	Tue, May 31, 2011	18.70	18.70	18.55	18.67
4329	NYSE	MAIN	Fri, May 27, 2011	18.57	18.60	18.46	18.58
4328	NYSE	MAIN	Thu, May 26, 2011	18.61	18.61	18.31	18.52
4327	NYSE	MAIN	Wed, May 25, 2011	18.33	18.60	18.25	18.57
4326	NYSE	MAIN	Tue, May 24, 2011	18.43	18.57	18.25	18.34
4325	NYSE	MAIN	Mon, May 23, 2011	18.17	18.43	18.17	18.33
4324	NYSE	MAIN	Fri, May 20, 2011	18.47	18.60	18.45	18.45
4323	NYSE	MAIN	Thu, May 19, 2011	18.57	18.62	18.41	18.59
4322	NYSE	MAIN	Wed, May 18, 2011	18.55	18.56	18.37	18.46
4321	NYSE	MAIN	Tue, May 17, 2011	18.88	18.98	18.57	18.61
4320	NYSE	MAIN	Mon, May 16, 2011	18.70	18.95	18.50	18.88
4319	NYSE	MAIN	Fri, May 13, 2011	19.05	19.05	18.75	18.80
4318	NYSE	MAIN	Thu, May 12, 2011	18.63	19.05	18.61	19.03
4317	NYSE	MAIN	Wed, May 11, 2011	19.00	19.00	18.47	18.65
4316	NYSE	MAIN	Tue, May 10, 2011	18.79	19.00	18.64	18.98
4315	NYSE	MAIN	Mon, May 9, 2011	18.28	18.79	18.28	18.76
4314	NYSE	MAIN	Fri, May 6, 2011	18.23	18.39	18.15	18.21
4313	NYSE	MAIN	Thu, May 5, 2011	18.39	18.39	16.41	17.99
4312	NYSE	MAIN	Wed, May 4, 2011	18.50	18.58	18.30	18.44
4311	NYSE	MAIN	Tue, May 3, 2011	18.43	18.59	18.33	18.46
4310	NYSE	MAIN	Mon, May 2, 2011	18.82	18.82	18.42	18.42
4309	NYSE	MAIN	Fri, Apr 29, 2011	18.69	18.82	18.63	18.81
4308	NYSE	MAIN	Thu, Apr 28, 2011	18.60	18.68	18.43	18.66
4307	NYSE	MAIN	Wed, Apr 27, 2011	18.63	18.64	18.50	18.57
4306	NYSE	MAIN	Tue, Apr 26, 2011	18.38	18.65	18.35	18.58
4305	NYSE	MAIN	Mon, Apr 25, 2011	18.40	18.40	18.30	18.37
4304	NYSE	MAIN	Thu, Apr 21, 2011	18.26	18.35	18.12	18.26
4303	NYSE	MAIN	Wed, Apr 20, 2011	18.39	18.42	18.08	18.23
4302	NYSE	MAIN	Tue, Apr 19, 2011	18.40	18.47	18.16	18.23
4301	NYSE	MAIN	Mon, Apr 18, 2011	18.47	18.62	18.35	18.47
4300	NYSE	MAIN	Fri, Apr 15, 2011	18.50	18.56	18.35	18.51
4299	NYSE	MAIN	Thu, Apr 14, 2011	18.23	18.44	18.16	18.44
4298	NYSE	MAIN	Wed, Apr 13, 2011	18.53	18.58	18.22	18.30
4297	NYSE	MAIN	Tue, Apr 12, 2011	18.40	18.52	18.25	18.45
4296	NYSE	MAIN	Mon, Apr 11, 2011	18.66	18.79	18.45	18.46
4295	NYSE	MAIN	Fri, Apr 8, 2011	18.80	18.82	18.60	18.72
4294	NYSE	MAIN	Thu, Apr 7, 2011	18.80	18.80	18.62	18.74
4293	NYSE	MAIN	Wed, Apr 6, 2011	18.75	18.82	18.66	18.80
4292	NYSE	MAIN	Tue, Apr 5, 2011	18.61	18.74	18.55	18.70
4291	NYSE	MAIN	Mon, Apr 4, 2011	18.75	18.75	18.50	18.54
4290	NYSE	MAIN	Fri, Apr 1, 2011	18.49	18.73	18.42	18.73
4289	NYSE	MAIN	Thu, Mar 31, 2011	18.41	18.48	18.37	18.45
4288	NYSE	MAIN	Wed, Mar 30, 2011	18.40	18.45	18.32	18.45
4287	NYSE	MAIN	Tue, Mar 29, 2011	18.32	18.39	18.20	18.39
4286	NYSE	MAIN	Mon, Mar 28, 2011	18.30	18.37	18.25	18.26
4285	NYSE	MAIN	Fri, Mar 25, 2011	18.35	18.35	18.22	18.24
4284	NYSE	MAIN	Thu, Mar 24, 2011	18.28	18.35	18.25	18.30
4283	NYSE	MAIN	Wed, Mar 23, 2011	18.22	18.30	18.15	18.26
4282	NYSE	MAIN	Tue, Mar 22, 2011	18.21	18.34	18.13	18.27
4281	NYSE	MAIN	Mon, Mar 21, 2011	19.40	19.60	19.03	19.08
4280	NYSE	MAIN	Fri, Mar 18, 2011	18.93	19.19	18.93	19.19
4279	NYSE	MAIN	Thu, Mar 17, 2011	18.85	19.21	18.57	18.82
4278	NYSE	MAIN	Wed, Mar 16, 2011	19.05	19.17	18.59	18.59
4277	NYSE	MAIN	Tue, Mar 15, 2011	19.98	19.98	18.80	19.12
4276	NYSE	MAIN	Mon, Mar 14, 2011	19.36	19.48	19.16	19.39
4275	NYSE	MAIN	Fri, Mar 11, 2011	19.10	19.40	19.00	19.36
4274	NYSE	MAIN	Thu, Mar 10, 2011	19.00	19.34	18.56	18.96
4273	NYSE	MAIN	Wed, Mar 9, 2011	19.34	19.38	19.19	19.23
4272	NYSE	MAIN	Tue, Mar 8, 2011	19.30	19.45	19.20	19.34
4271	NYSE	MAIN	Mon, Mar 7, 2011	19.61	19.61	19.20	19.25
4270	NYSE	MAIN	Fri, Mar 4, 2011	19.67	19.80	19.37	19.48
4269	NYSE	MAIN	Thu, Mar 3, 2011	19.59	19.72	19.48	19.63
4268	NYSE	MAIN	Wed, Mar 2, 2011	19.28	19.53	19.21	19.46
4267	NYSE	MAIN	Tue, Mar 1, 2011	19.75	19.86	19.20	19.26
4266	NYSE	MAIN	Mon, Feb 28, 2011	19.55	19.75	19.35	19.70
4265	NYSE	MAIN	Fri, Feb 25, 2011	19.56	19.60	19.22	19.39
4264	NYSE	MAIN	Thu, Feb 24, 2011	19.30	19.40	19.05	19.26
4263	NYSE	MAIN	Wed, Feb 23, 2011	19.46	19.46	19.11	19.17
4262	NYSE	MAIN	Tue, Feb 22, 2011	19.38	19.66	19.30	19.30
4261	NYSE	MAIN	Fri, Feb 18, 2011	19.75	19.75	19.33	19.66
4260	NYSE	MAIN	Thu, Feb 17, 2011	19.66	19.68	19.16	19.67
4259	NYSE	MAIN	Wed, Feb 16, 2011	19.79	19.80	19.50	19.71
4258	NYSE	MAIN	Tue, Feb 15, 2011	19.45	19.96	19.45	19.57
4257	NYSE	MAIN	Mon, Feb 14, 2011	19.57	19.63	19.36	19.45
4256	NYSE	MAIN	Fri, Feb 11, 2011	19.30	19.50	19.30	19.44
4255	NYSE	MAIN	Thu, Feb 10, 2011	19.47	19.58	19.27	19.36
4254	NYSE	MAIN	Wed, Feb 9, 2011	19.17	19.50	19.12	19.45
4253	NYSE	MAIN	Tue, Feb 8, 2011	19.60	19.87	19.21	19.28
4252	NYSE	MAIN	Mon, Feb 7, 2011	19.70	19.90	19.61	19.69
4251	NYSE	MAIN	Fri, Feb 4, 2011	19.27	19.75	19.14	19.71
4250	NYSE	MAIN	Thu, Feb 3, 2011	19.70	19.70	19.07	19.26
4249	NYSE	MAIN	Wed, Feb 2, 2011	19.25	19.72	19.25	19.52
4248	NYSE	MAIN	Tue, Feb 1, 2011	19.64	19.64	19.01	19.31
4247	NYSE	MAIN	Mon, Jan 31, 2011	18.88	19.56	18.65	19.54
4246	NYSE	MAIN	Fri, Jan 28, 2011	19.14	19.40	18.61	18.73
4245	NYSE	MAIN	Thu, Jan 27, 2011	18.76	19.34	18.75	19.29
4244	NYSE	MAIN	Wed, Jan 26, 2011	18.63	18.90	18.55	18.84
4243	NYSE	MAIN	Tue, Jan 25, 2011	18.30	18.65	18.21	18.65
4242	NYSE	MAIN	Mon, Jan 24, 2011	18.10	18.45	18.10	18.41
4241	NYSE	MAIN	Fri, Jan 21, 2011	18.02	18.19	17.93	18.06
4240	NYSE	MAIN	Thu, Jan 20, 2011	18.57	18.83	17.49	17.86
4239	NYSE	MAIN	Wed, Jan 19, 2011	19.29	19.29	18.52	18.66
4238	NYSE	MAIN	Tue, Jan 18, 2011	19.30	19.30	18.75	19.25
4237	NYSE	MAIN	Fri, Jan 14, 2011	19.02	19.34	18.90	19.30
4236	NYSE	MAIN	Thu, Jan 13, 2011	19.08	19.16	18.87	18.95
4235	NYSE	MAIN	Wed, Jan 12, 2011	18.97	19.49	18.68	18.87
4234	NYSE	MAIN	Tue, Jan 11, 2011	18.52	18.70	18.45	18.62
4233	NYSE	MAIN	Mon, Jan 10, 2011	18.14	18.97	18.02	18.38
4232	NYSE	MAIN	Fri, Jan 7, 2011	18.16	18.20	18.01	18.12
4231	NYSE	MAIN	Thu, Jan 6, 2011	18.32	18.44	18.10	18.17
4230	NYSE	MAIN	Wed, Jan 5, 2011	18.38	18.45	18.11	18.32
4229	NYSE	MAIN	Tue, Jan 4, 2011	18.09	18.41	18.00	18.27
4228	NYSE	MAIN	Mon, Jan 3, 2011	18.30	18.50	18.19	18.48
4227	NYSE	MAIN	Fri, Dec 31, 2010	18.00	18.29	18.00	18.19
4226	NYSE	MAIN	Thu, Dec 30, 2010	18.13	18.19	18.02	18.07
4225	NYSE	MAIN	Wed, Dec 29, 2010	17.98	18.25	17.95	18.13
4224	NYSE	MAIN	Tue, Dec 28, 2010	17.69	17.94	17.62	17.85
4223	NYSE	MAIN	Mon, Dec 27, 2010	17.67	17.77	17.58	17.70
4222	NYSE	MAIN	Thu, Dec 23, 2010	17.60	17.67	17.54	17.64
4221	NYSE	MAIN	Wed, Dec 22, 2010	17.60	17.87	17.48	17.61
4220	NYSE	MAIN	Tue, Dec 21, 2010	17.48	17.60	17.36	17.50
4219	NYSE	MAIN	Mon, Dec 20, 2010	17.40	17.49	17.35	17.38
4218	NYSE	MAIN	Fri, Dec 17, 2010	17.53	17.53	17.24	17.40
4217	NYSE	MAIN	Thu, Dec 16, 2010	17.32	17.41	17.20	17.38
4216	NYSE	MAIN	Wed, Dec 15, 2010	17.37	17.55	17.30	17.32
4215	NYSE	MAIN	Tue, Dec 14, 2010	17.30	17.50	17.25	17.31
4214	NYSE	MAIN	Mon, Dec 13, 2010	17.60	17.67	17.28	17.31
4213	NYSE	MAIN	Fri, Dec 10, 2010	17.52	17.59	17.35	17.57
4212	NYSE	MAIN	Thu, Dec 9, 2010	17.66	17.66	17.40	17.43
4211	NYSE	MAIN	Wed, Dec 8, 2010	17.47	17.66	17.38	17.51
4210	NYSE	MAIN	Tue, Dec 7, 2010	17.62	17.62	17.24	17.38
4209	NYSE	MAIN	Mon, Dec 6, 2010	17.17	17.50	17.13	17.40
4208	NYSE	MAIN	Fri, Dec 3, 2010	16.81	17.19	16.81	17.17
4207	NYSE	MAIN	Thu, Dec 2, 2010	17.10	17.10	16.90	16.94
4206	NYSE	MAIN	Wed, Dec 1, 2010	17.09	17.20	16.93	17.06
4205	NYSE	MAIN	Tue, Nov 30, 2010	17.00	17.09	16.80	17.03
4204	NYSE	MAIN	Mon, Nov 29, 2010	17.16	17.20	16.96	17.09
4203	NYSE	MAIN	Fri, Nov 26, 2010	17.08	17.30	17.04	17.19
4202	NYSE	MAIN	Wed, Nov 24, 2010	17.19	17.32	17.13	17.21
4201	NYSE	MAIN	Tue, Nov 23, 2010	17.29	17.35	17.00	17.06
4200	NYSE	MAIN	Mon, Nov 22, 2010	17.29	17.46	17.25	17.40
4199	NYSE	MAIN	Fri, Nov 19, 2010	17.33	17.33	17.13	17.29
4198	NYSE	MAIN	Thu, Nov 18, 2010	17.19	17.42	17.10	17.28
4197	NYSE	MAIN	Wed, Nov 17, 2010	16.98	17.02	16.78	17.00
4196	NYSE	MAIN	Tue, Nov 16, 2010	17.44	17.50	16.72	17.04
4195	NYSE	MAIN	Mon, Nov 15, 2010	17.58	17.60	17.39	17.45
4194	NYSE	MAIN	Fri, Nov 12, 2010	17.60	17.71	17.53	17.58
4193	NYSE	MAIN	Thu, Nov 11, 2010	17.79	17.79	17.48	17.63
4192	NYSE	MAIN	Wed, Nov 10, 2010	17.76	17.93	17.47	17.67
4191	NYSE	MAIN	Tue, Nov 9, 2010	17.95	18.05	17.31	17.66
4190	NYSE	MAIN	Mon, Nov 8, 2010	17.74	17.88	17.51	17.86
4189	NYSE	MAIN	Fri, Nov 5, 2010	17.00	17.85	16.99	17.77
4188	NYSE	MAIN	Thu, Nov 4, 2010	16.79	16.99	16.75	16.99
4187	NYSE	MAIN	Wed, Nov 3, 2010	16.75	16.85	16.70	16.80
4186	NYSE	MAIN	Tue, Nov 2, 2010	16.70	16.82	16.55	16.82
4185	NYSE	MAIN	Mon, Nov 1, 2010	16.85	16.85	16.40	16.49
4184	NYSE	MAIN	Fri, Oct 29, 2010	16.66	16.80	16.61	16.79
4183	NYSE	MAIN	Thu, Oct 28, 2010	16.72	16.75	16.62	16.65
4182	NYSE	MAIN	Wed, Oct 27, 2010	16.55	16.75	16.50	16.65
4181	NYSE	MAIN	Tue, Oct 26, 2010	16.67	16.75	16.56	16.63
4180	NYSE	MAIN	Mon, Oct 25, 2010	16.72	16.80	16.51	16.69
4179	NYSE	MAIN	Fri, Oct 22, 2010	16.79	16.79	16.51	16.59
4178	NYSE	MAIN	Thu, Oct 21, 2010	16.75	16.80	16.61	16.69
4177	NYSE	MAIN	Wed, Oct 20, 2010	16.29	16.75	16.29	16.66
4176	NYSE	MAIN	Tue, Oct 19, 2010	16.50	16.68	16.00	16.13
4175	NYSE	MAIN	Mon, Oct 18, 2010	16.70	16.85	16.61	16.75
4174	NYSE	MAIN	Fri, Oct 15, 2010	16.61	16.70	16.45	16.65
4173	NYSE	MAIN	Thu, Oct 14, 2010	16.60	16.60	16.32	16.48
4172	NYSE	MAIN	Wed, Oct 13, 2010	16.54	16.72	16.41	16.55
4171	NYSE	MAIN	Tue, Oct 12, 2010	16.34	16.49	16.22	16.48
4170	NYSE	MAIN	Mon, Oct 11, 2010	16.40	16.40	16.17	16.35
4169	NYSE	MAIN	Fri, Oct 8, 2010	16.11	16.40	16.01	16.36
4168	NYSE	MAIN	Thu, Oct 7, 2010	16.36	16.39	16.00	16.05
4167	NYSE	MAIN	Wed, Oct 6, 2010	16.34	16.47	16.13	16.22
4166	NYSE	MAIN	Tue, Oct 5, 2010	16.18	16.40	16.05	16.33
4165	NYSE	MAIN	Mon, Oct 4, 2010	16.13	16.20	15.95	16.01
4164	NYSE	MAIN	Fri, Oct 1, 2010	16.00	16.14	15.89	16.08
4163	NYSE	MAIN	Thu, Sep 30, 2010	16.06	16.33	15.68	15.89
4162	NYSE	MAIN	Wed, Sep 29, 2010	15.83	15.94	15.75	15.91
4161	NYSE	MAIN	Tue, Sep 28, 2010	15.61	15.98	15.52	15.85
4160	NYSE	MAIN	Mon, Sep 27, 2010	15.58	15.60	15.38	15.55
4159	NYSE	MAIN	Fri, Sep 24, 2010	15.56	15.56	15.43	15.55
4158	NYSE	MAIN	Thu, Sep 23, 2010	15.40	15.55	15.36	15.41
4157	NYSE	MAIN	Wed, Sep 22, 2010	15.35	15.54	15.35	15.46
4156	NYSE	MAIN	Tue, Sep 21, 2010	15.42	15.50	15.27	15.40
4155	NYSE	MAIN	Mon, Sep 20, 2010	15.53	15.54	15.40	15.48
4154	NYSE	MAIN	Fri, Sep 17, 2010	15.44	15.48	15.25	15.44
4153	NYSE	MAIN	Thu, Sep 16, 2010	15.40	15.44	15.29	15.39
4152	NYSE	MAIN	Wed, Sep 15, 2010	15.40	15.41	15.22	15.40
4151	NYSE	MAIN	Tue, Sep 14, 2010	15.43	15.44	15.37	15.41
4150	NYSE	MAIN	Mon, Sep 13, 2010	15.38	15.44	15.32	15.41
4149	NYSE	MAIN	Fri, Sep 10, 2010	15.27	15.39	15.24	15.35
4148	NYSE	MAIN	Thu, Sep 9, 2010	15.28	15.29	15.14	15.27
4147	NYSE	MAIN	Wed, Sep 8, 2010	15.18	15.26	15.03	15.19
4146	NYSE	MAIN	Tue, Sep 7, 2010	15.10	15.26	15.05	15.08
4145	NYSE	MAIN	Fri, Sep 3, 2010	15.10	15.20	15.01	15.20
4144	NYSE	MAIN	Thu, Sep 2, 2010	15.27	15.27	14.98	15.05
4143	NYSE	MAIN	Wed, Sep 1, 2010	15.05	15.24	14.89	15.20
4142	NYSE	MAIN	Tue, Aug 31, 2010	14.93	15.05	14.70	14.80
4141	NYSE	MAIN	Mon, Aug 30, 2010	15.09	15.10	14.89	14.89
4140	NYSE	MAIN	Fri, Aug 27, 2010	15.01	15.10	14.79	15.10
4139	NYSE	MAIN	Thu, Aug 26, 2010	14.97	15.00	14.86	14.90
4138	NYSE	MAIN	Wed, Aug 25, 2010	14.75	14.96	14.61	14.95
4137	NYSE	MAIN	Tue, Aug 24, 2010	14.74	14.90	14.62	14.78
4136	NYSE	MAIN	Mon, Aug 23, 2010	15.01	15.07	14.91	14.92
4135	NYSE	MAIN	Fri, Aug 20, 2010	14.89	15.05	14.86	15.02
4134	NYSE	MAIN	Thu, Aug 19, 2010	15.05	15.08	14.80	14.90
4133	NYSE	MAIN	Wed, Aug 18, 2010	15.10	15.10	14.94	15.03
4132	NYSE	MAIN	Tue, Aug 17, 2010	15.00	15.14	14.87	15.04
4131	NYSE	MAIN	Mon, Aug 16, 2010	16.30	16.60	15.50	15.62
4130	NYSE	MAIN	Fri, Aug 13, 2010	16.28	16.38	16.03	16.34
4129	NYSE	MAIN	Thu, Aug 12, 2010	16.40	16.85	16.25	16.28
4128	NYSE	MAIN	Wed, Aug 11, 2010	16.54	16.77	16.17	16.28
4127	NYSE	MAIN	Tue, Aug 10, 2010	16.72	16.95	16.70	16.78
4126	NYSE	MAIN	Mon, Aug 9, 2010	16.75	16.95	16.65	16.90
4125	NYSE	MAIN	Fri, Aug 6, 2010	16.55	16.81	16.27	16.62
4124	NYSE	MAIN	Thu, Aug 5, 2010	16.63	16.92	16.56	16.56
4123	NYSE	MAIN	Wed, Aug 4, 2010	16.40	16.70	16.36	16.66
4122	NYSE	MAIN	Tue, Aug 3, 2010	16.50	16.66	16.36	16.37
4121	NYSE	MAIN	Mon, Aug 2, 2010	16.55	16.74	16.36	16.49
4120	NYSE	MAIN	Fri, Jul 30, 2010	16.11	16.61	16.11	16.43
4119	NYSE	MAIN	Thu, Jul 29, 2010	16.35	16.43	16.24	16.31
4118	NYSE	MAIN	Wed, Jul 28, 2010	16.33	16.35	16.19	16.29
4117	NYSE	MAIN	Tue, Jul 27, 2010	16.29	16.48	16.15	16.35
4116	NYSE	MAIN	Mon, Jul 26, 2010	16.29	16.36	16.08	16.22
4115	NYSE	MAIN	Fri, Jul 23, 2010	15.85	16.20	15.85	16.17
4114	NYSE	MAIN	Thu, Jul 22, 2010	15.84	16.01	15.82	15.96
4113	NYSE	MAIN	Wed, Jul 21, 2010	16.07	16.19	15.61	15.70
4112	NYSE	MAIN	Tue, Jul 20, 2010	15.77	16.11	15.55	16.04
4111	NYSE	MAIN	Mon, Jul 19, 2010	16.18	16.36	15.90	15.96
4110	NYSE	MAIN	Fri, Jul 16, 2010	16.32	16.32	16.10	16.19
4109	NYSE	MAIN	Thu, Jul 15, 2010	16.41	16.41	16.10	16.31
4108	NYSE	MAIN	Wed, Jul 14, 2010	16.08	16.53	16.08	16.37
4107	NYSE	MAIN	Tue, Jul 13, 2010	16.36	16.41	16.11	16.18
4106	NYSE	MAIN	Mon, Jul 12, 2010	16.10	16.39	15.90	16.12
4105	NYSE	MAIN	Fri, Jul 9, 2010	15.89	16.09	15.70	16.04
4104	NYSE	MAIN	Thu, Jul 8, 2010	16.10	16.10	15.65	15.84
4103	NYSE	MAIN	Wed, Jul 7, 2010	15.58	16.17	15.47	15.96
4102	NYSE	MAIN	Tue, Jul 6, 2010	15.72	16.08	15.35	15.44
4101	NYSE	MAIN	Fri, Jul 2, 2010	15.29	15.72	15.01	15.54
4100	NYSE	MAIN	Thu, Jul 1, 2010	14.96	15.24	14.78	15.15
4099	NYSE	MAIN	Wed, Jun 30, 2010	15.14	15.47	14.78	14.93
4098	NYSE	MAIN	Tue, Jun 29, 2010	15.52	15.99	14.99	15.12
4097	NYSE	MAIN	Mon, Jun 28, 2010	16.37	16.44	15.41	15.60
4096	NYSE	MAIN	Fri, Jun 25, 2010	15.50	16.95	15.25	16.90
4095	NYSE	MAIN	Thu, Jun 24, 2010	15.20	15.59	15.18	15.43
4094	NYSE	MAIN	Wed, Jun 23, 2010	15.02	15.48	15.02	15.25
4093	NYSE	MAIN	Tue, Jun 22, 2010	15.15	15.30	15.07	15.07
4092	NYSE	MAIN	Mon, Jun 21, 2010	15.30	15.30	15.04	15.18
4091	NYSE	MAIN	Fri, Jun 18, 2010	15.37	15.39	15.08	15.16
4090	NYSE	MAIN	Thu, Jun 17, 2010	15.11	15.35	15.03	15.27
4089	NYSE	MAIN	Wed, Jun 16, 2010	15.25	15.74	15.15	15.40
4088	NYSE	MAIN	Tue, Jun 15, 2010	15.24	15.48	15.01	15.25
4087	NYSE	MAIN	Mon, Jun 14, 2010	15.25	15.39	14.88	15.18
4086	NYSE	MAIN	Fri, Jun 11, 2010	14.17	15.27	14.17	14.75
4085	NYSE	MAIN	Thu, Jun 10, 2010	14.64	14.87	14.20	14.71
4084	NYSE	MAIN	Wed, Jun 9, 2010	14.77	14.91	14.25	14.37
4083	NYSE	MAIN	Tue, Jun 8, 2010	14.30	14.78	14.15	14.61
4082	NYSE	MAIN	Mon, Jun 7, 2010	14.38	14.60	14.20	14.20
4081	NYSE	MAIN	Fri, Jun 4, 2010	14.70	15.15	14.15	14.25
4080	NYSE	MAIN	Thu, Jun 3, 2010	14.54	14.97	14.54	14.90
4079	NYSE	MAIN	Wed, Jun 2, 2010	14.21	14.53	14.03	14.52
4078	NYSE	MAIN	Tue, Jun 1, 2010	14.51	14.83	14.02	14.09
4077	NYSE	MAIN	Fri, May 28, 2010	14.91	15.05	14.56	14.56
4076	NYSE	MAIN	Thu, May 27, 2010	14.43	14.96	14.14	14.90
4075	NYSE	MAIN	Wed, May 26, 2010	13.86	14.27	13.86	14.26
4074	NYSE	MAIN	Tue, May 25, 2010	13.70	13.94	13.37	13.71
4073	NYSE	MAIN	Mon, May 24, 2010	14.07	14.30	13.70	14.02
4072	NYSE	MAIN	Fri, May 21, 2010	14.06	14.42	14.00	14.14
4071	NYSE	MAIN	Thu, May 20, 2010	14.49	14.62	14.03	14.18
4070	NYSE	MAIN	Wed, May 19, 2010	15.19	15.19	14.28	14.86
4069	NYSE	MAIN	Tue, May 18, 2010	15.62	15.66	15.20	15.25
4068	NYSE	MAIN	Mon, May 17, 2010	15.65	16.05	15.28	15.64
4067	NYSE	MAIN	Fri, May 14, 2010	15.83	15.91	15.35	15.59
4066	NYSE	MAIN	Thu, May 13, 2010	16.10	16.15	15.76	16.03
4065	NYSE	MAIN	Wed, May 12, 2010	15.73	16.13	15.50	16.13
4064	NYSE	MAIN	Tue, May 11, 2010	15.55	15.93	15.25	15.72
4063	NYSE	MAIN	Mon, May 10, 2010	15.25	16.20	15.09	15.66
4062	NYSE	MAIN	Fri, May 7, 2010	14.40	15.11	13.85	14.54
4061	NYSE	MAIN	Thu, May 6, 2010	15.02	15.59	10.45	14.38
4060	NYSE	MAIN	Wed, May 5, 2010	15.97	15.97	15.03	15.09
4059	NYSE	MAIN	Tue, May 4, 2010	16.10	16.10	15.82	15.96
4058	NYSE	MAIN	Mon, May 3, 2010	15.88	16.20	15.84	16.18
4057	NYSE	MAIN	Fri, Apr 30, 2010	16.05	16.05	15.83	15.84
4056	NYSE	MAIN	Thu, Apr 29, 2010	15.94	16.10	15.89	15.99
4055	NYSE	MAIN	Wed, Apr 28, 2010	16.33	16.33	15.76	15.87
4054	NYSE	MAIN	Tue, Apr 27, 2010	16.21	16.21	15.85	15.85
4053	NYSE	MAIN	Mon, Apr 26, 2010	16.18	16.25	16.00	16.21
4052	NYSE	MAIN	Fri, Apr 23, 2010	16.08	16.09	15.98	16.07
4051	NYSE	MAIN	Thu, Apr 22, 2010	15.99	16.10	15.90	16.03
4050	NYSE	MAIN	Wed, Apr 21, 2010	16.03	16.17	15.97	16.00
4049	NYSE	MAIN	Tue, Apr 20, 2010	16.20	16.20	15.90	16.09
4048	NYSE	MAIN	Mon, Apr 19, 2010	15.96	16.31	15.87	16.01
4047	NYSE	MAIN	Fri, Apr 16, 2010	16.21	16.31	16.05	16.09
4046	NYSE	MAIN	Thu, Apr 15, 2010	16.25	16.25	16.10	16.19
4045	NYSE	MAIN	Wed, Apr 14, 2010	16.00	16.23	15.90	16.20
4044	NYSE	MAIN	Tue, Apr 13, 2010	15.87	16.00	15.75	15.98
4043	NYSE	MAIN	Mon, Apr 12, 2010	15.97	16.09	15.79	15.84
4042	NYSE	MAIN	Fri, Apr 9, 2010	15.95	16.00	15.86	15.89
4041	NYSE	MAIN	Thu, Apr 8, 2010	15.90	16.00	15.84	15.90
4040	NYSE	MAIN	Wed, Apr 7, 2010	16.00	16.13	15.88	15.90
4039	NYSE	MAIN	Tue, Apr 6, 2010	16.01	16.24	15.20	16.01
4038	NYSE	MAIN	Mon, Apr 5, 2010	15.92	16.03	15.80	16.00
4037	NYSE	MAIN	Thu, Apr 1, 2010	15.63	15.92	15.61	15.82
4036	NYSE	MAIN	Wed, Mar 31, 2010	15.50	15.78	15.39	15.61
4035	NYSE	MAIN	Tue, Mar 30, 2010	15.41	15.57	15.37	15.55
4034	NYSE	MAIN	Mon, Mar 29, 2010	15.41	15.46	15.30	15.46
4033	NYSE	MAIN	Fri, Mar 26, 2010	15.30	15.50	15.15	15.38
4032	NYSE	MAIN	Thu, Mar 25, 2010	15.50	15.50	15.30	15.34
4031	NYSE	MAIN	Wed, Mar 24, 2010	15.15	15.50	15.15	15.45
4030	NYSE	MAIN	Tue, Mar 23, 2010	15.31	15.44	15.15	15.25
4029	NYSE	MAIN	Mon, Mar 22, 2010	15.18	15.62	15.15	15.32
4028	NYSE	MAIN	Fri, Mar 19, 2010	15.27	15.27	15.06	15.14
4027	NYSE	MAIN	Thu, Mar 18, 2010	15.35	15.39	15.12	15.13
4026	NYSE	MAIN	Wed, Mar 17, 2010	15.40	15.40	15.10	15.33
4025	NYSE	MAIN	Tue, Mar 16, 2010	15.40	15.40	15.06	15.30
4024	NYSE	MAIN	Mon, Mar 15, 2010	15.43	15.50	15.13	15.35
4023	NYSE	MAIN	Fri, Mar 12, 2010	15.10	15.20	15.01	15.15
4022	NYSE	MAIN	Thu, Mar 11, 2010	15.00	15.15	15.00	15.10
4021	NYSE	MAIN	Wed, Mar 10, 2010	15.05	15.09	14.97	15.05
4020	NYSE	MAIN	Tue, Mar 9, 2010	15.10	15.10	14.95	15.04
4019	NYSE	MAIN	Mon, Mar 8, 2010	15.10	15.10	14.91	14.94
4018	NYSE	MAIN	Fri, Mar 5, 2010	14.60	14.85	14.50	14.83
4017	NYSE	MAIN	Thu, Mar 4, 2010	14.59	14.64	14.56	14.59
4016	NYSE	MAIN	Wed, Mar 3, 2010	14.65	14.65	14.51	14.59
4015	NYSE	MAIN	Tue, Mar 2, 2010	14.60	14.64	14.40	14.62
4014	NYSE	MAIN	Mon, Mar 1, 2010	14.41	14.55	14.41	14.53
4013	NYSE	MAIN	Fri, Feb 26, 2010	14.54	14.54	14.34	14.45
4012	NYSE	MAIN	Thu, Feb 25, 2010	14.64	14.64	14.33	14.46
4011	NYSE	MAIN	Wed, Feb 24, 2010	14.49	14.64	14.25	14.56
4010	NYSE	MAIN	Tue, Feb 23, 2010	14.53	14.58	14.37	14.41
4009	NYSE	MAIN	Mon, Feb 22, 2010	14.64	14.65	14.43	14.50
4008	NYSE	MAIN	Fri, Feb 19, 2010	14.60	14.60	14.45	14.51
4007	NYSE	MAIN	Thu, Feb 18, 2010	14.62	14.62	14.45	14.58
4006	NYSE	MAIN	Wed, Feb 17, 2010	14.54	14.66	14.40	14.64
4005	NYSE	MAIN	Tue, Feb 16, 2010	14.46	14.67	14.27	14.47
4004	NYSE	MAIN	Fri, Feb 12, 2010	14.22	14.29	14.02	14.29
4003	NYSE	MAIN	Thu, Feb 11, 2010	13.96	14.24	13.84	14.23
4002	NYSE	MAIN	Wed, Feb 10, 2010	13.95	14.05	13.70	13.97
4001	NYSE	MAIN	Tue, Feb 9, 2010	14.15	14.15	13.94	13.95
4000	NYSE	MAIN	Mon, Feb 8, 2010	14.17	14.17	14.00	14.03
3999	NYSE	MAIN	Fri, Feb 5, 2010	14.05	14.30	13.90	14.11
3998	NYSE	MAIN	Thu, Feb 4, 2010	14.29	14.34	14.09	14.09
3997	NYSE	MAIN	Wed, Feb 3, 2010	14.36	14.49	14.26	14.32
3996	NYSE	MAIN	Tue, Feb 2, 2010	14.41	14.49	14.24	14.32
3995	NYSE	MAIN	Mon, Feb 1, 2010	14.09	14.37	14.00	14.36
3994	NYSE	MAIN	Fri, Jan 29, 2010	14.52	14.52	14.06	14.06
3993	NYSE	MAIN	Thu, Jan 28, 2010	14.41	14.48	14.27	14.44
3992	NYSE	MAIN	Wed, Jan 27, 2010	14.21	14.40	14.16	14.37
3991	NYSE	MAIN	Tue, Jan 26, 2010	14.21	14.42	14.13	14.21
3990	NYSE	MAIN	Mon, Jan 25, 2010	14.30	14.45	13.80	14.41
3989	NYSE	MAIN	Fri, Jan 22, 2010	14.60	14.65	14.20	14.29
3988	NYSE	MAIN	Thu, Jan 21, 2010	14.70	14.76	14.50	14.50
3987	NYSE	MAIN	Wed, Jan 20, 2010	14.73	14.76	14.56	14.72
3986	NYSE	MAIN	Tue, Jan 19, 2010	14.75	14.80	14.38	14.79
3985	NYSE	MAIN	Fri, Jan 15, 2010	14.78	14.80	14.70	14.73
3984	NYSE	MAIN	Thu, Jan 14, 2010	14.78	14.85	14.72	14.78
3983	NYSE	MAIN	Wed, Jan 13, 2010	14.70	14.79	14.65	14.74
3982	NYSE	MAIN	Tue, Jan 12, 2010	16.05	16.07	14.76	14.92
3981	NYSE	MAIN	Mon, Jan 11, 2010	16.04	16.15	15.86	16.05
3980	NYSE	MAIN	Fri, Jan 8, 2010	16.00	16.15	15.80	15.93
3979	NYSE	MAIN	Thu, Jan 7, 2010	15.63	16.20	15.63	16.08
3978	NYSE	MAIN	Wed, Jan 6, 2010	15.69	15.83	15.50	15.63
3977	NYSE	MAIN	Tue, Jan 5, 2010	16.18	16.21	15.75	15.76
3976	NYSE	MAIN	Mon, Jan 4, 2010	16.31	16.31	15.95	16.14
3975	NYSE	MAIN	Thu, Dec 31, 2009	16.20	16.25	16.11	16.12
3974	NYSE	MAIN	Wed, Dec 30, 2009	16.25	16.25	16.00	16.01
3973	NYSE	MAIN	Tue, Dec 29, 2009	16.25	16.26	16.10	16.25
3972	NYSE	MAIN	Mon, Dec 28, 2009	16.31	16.31	15.94	16.28
3971	NYSE	MAIN	Thu, Dec 24, 2009	16.42	16.70	16.18	16.33
3970	NYSE	MAIN	Wed, Dec 23, 2009	16.11	16.50	15.98	16.35
3969	NYSE	MAIN	Tue, Dec 22, 2009	16.16	16.26	15.99	15.99
3968	NYSE	MAIN	Mon, Dec 21, 2009	16.38	16.50	16.08	16.20
3967	NYSE	MAIN	Fri, Dec 18, 2009	15.27	16.39	15.18	16.34
3966	NYSE	MAIN	Thu, Dec 17, 2009	15.51	15.66	14.99	15.17
3965	NYSE	MAIN	Wed, Dec 16, 2009	15.04	15.66	15.04	15.45
3964	NYSE	MAIN	Tue, Dec 15, 2009	15.54	15.54	14.77	14.81
3963	NYSE	MAIN	Mon, Dec 14, 2009	14.91	15.54	14.71	15.47
3962	NYSE	MAIN	Fri, Dec 11, 2009	14.72	14.90	14.64	14.80
3961	NYSE	MAIN	Thu, Dec 10, 2009	14.69	14.83	14.61	14.63
3960	NYSE	MAIN	Wed, Dec 9, 2009	14.91	14.91	14.55	14.75
3959	NYSE	MAIN	Tue, Dec 8, 2009	14.60	15.01	14.54	14.93
3958	NYSE	MAIN	Mon, Dec 7, 2009	14.80	14.91	14.52	14.78
3957	NYSE	MAIN	Fri, Dec 4, 2009	14.73	14.92	14.52	14.75
3956	NYSE	MAIN	Thu, Dec 3, 2009	14.85	14.85	14.44	14.60
3955	NYSE	MAIN	Wed, Dec 2, 2009	14.65	14.85	14.53	14.83
3954	NYSE	MAIN	Tue, Dec 1, 2009	14.29	14.85	14.29	14.57
3953	NYSE	MAIN	Mon, Nov 30, 2009	14.40	14.53	14.00	14.19
3952	NYSE	MAIN	Fri, Nov 27, 2009	14.30	14.55	14.26	14.26
3951	NYSE	MAIN	Wed, Nov 25, 2009	14.38	14.50	14.29	14.44
3950	NYSE	MAIN	Tue, Nov 24, 2009	14.38	14.50	14.20	14.20
3949	NYSE	MAIN	Mon, Nov 23, 2009	14.08	14.55	13.99	14.38
3948	NYSE	MAIN	Fri, Nov 20, 2009	14.26	14.49	13.91	13.97
3947	NYSE	MAIN	Thu, Nov 19, 2009	14.24	14.52	13.92	14.32
3946	NYSE	MAIN	Wed, Nov 18, 2009	14.03	14.92	13.90	14.14
3945	NYSE	MAIN	Tue, Nov 17, 2009	13.96	14.35	13.90	14.12
3944	NYSE	MAIN	Mon, Nov 16, 2009	13.83	14.09	13.83	14.09
3943	NYSE	MAIN	Fri, Nov 13, 2009	13.76	13.94	13.53	13.74
3942	NYSE	MAIN	Thu, Nov 12, 2009	13.95	14.05	13.76	13.76
3941	NYSE	MAIN	Wed, Nov 11, 2009	13.75	13.99	13.75	13.91
3940	NYSE	MAIN	Tue, Nov 10, 2009	14.10	14.10	13.80	13.82
3939	NYSE	MAIN	Mon, Nov 9, 2009	14.00	14.00	13.65	13.98
3938	NYSE	MAIN	Fri, Nov 6, 2009	13.52	13.84	13.45	13.75
3937	NYSE	MAIN	Thu, Nov 5, 2009	13.30	13.56	13.21	13.54
3936	NYSE	MAIN	Wed, Nov 4, 2009	13.50	13.81	13.27	13.30
3935	NYSE	MAIN	Tue, Nov 3, 2009	13.45	13.64	13.21	13.53
3934	NYSE	MAIN	Mon, Nov 2, 2009	13.37	13.56	13.26	13.50
3933	NYSE	MAIN	Fri, Oct 30, 2009	13.42	13.56	13.29	13.29
3932	NYSE	MAIN	Thu, Oct 29, 2009	13.49	13.65	13.40	13.47
3931	NYSE	MAIN	Wed, Oct 28, 2009	13.56	13.56	13.40	13.40
3930	NYSE	MAIN	Tue, Oct 27, 2009	13.49	13.70	13.43	13.43
3929	NYSE	MAIN	Mon, Oct 26, 2009	13.52	13.69	13.40	13.40
3928	NYSE	MAIN	Fri, Oct 23, 2009	13.66	13.77	13.45	13.52
3927	NYSE	MAIN	Thu, Oct 22, 2009	13.69	13.88	13.52	13.71
3926	NYSE	MAIN	Wed, Oct 21, 2009	13.54	13.90	13.50	13.55
3925	NYSE	MAIN	Tue, Oct 20, 2009	13.98	13.98	13.42	13.59
3924	NYSE	MAIN	Mon, Oct 19, 2009	14.30	14.36	13.87	13.93
3923	NYSE	MAIN	Fri, Oct 16, 2009	14.19	14.36	14.00	14.17
3922	NYSE	MAIN	Thu, Oct 15, 2009	14.30	14.30	14.00	14.28
3921	NYSE	MAIN	Wed, Oct 14, 2009	14.25	14.30	14.00	14.29
3920	NYSE	MAIN	Tue, Oct 13, 2009	14.10	14.32	13.99	14.03
3919	NYSE	MAIN	Mon, Oct 12, 2009	14.20	14.36	13.99	14.06
3918	NYSE	MAIN	Fri, Oct 9, 2009	13.87	14.19	13.80	14.19
3917	NYSE	MAIN	Thu, Oct 8, 2009	13.98	14.00	13.69	13.80
3916	NYSE	MAIN	Wed, Oct 7, 2009	14.00	14.20	13.63	13.89
3915	NYSE	MAIN	Tue, Oct 6, 2009	14.00	14.02	13.74	14.02
3914	NYSE	MAIN	Mon, Oct 5, 2009	14.00	14.06	13.55	13.97
3913	NYSE	MAIN	Fri, Oct 2, 2009	13.50	14.13	13.50	13.70
3912	NYSE	MAIN	Thu, Oct 1, 2009	14.17	14.25	13.62	13.62
3911	NYSE	MAIN	Wed, Sep 30, 2009	14.20	14.50	14.01	14.23
3910	NYSE	MAIN	Tue, Sep 29, 2009	13.81	14.33	13.58	14.25
3909	NYSE	MAIN	Mon, Sep 28, 2009	13.98	13.98	13.50	13.74
3908	NYSE	MAIN	Fri, Sep 25, 2009	13.65	13.77	13.50	13.77
3907	NYSE	MAIN	Thu, Sep 24, 2009	13.65	13.65	13.50	13.53
3906	NYSE	MAIN	Wed, Sep 23, 2009	13.66	13.85	13.60	13.65
3905	NYSE	MAIN	Tue, Sep 22, 2009	13.71	13.71	13.52	13.55
3904	NYSE	MAIN	Mon, Sep 21, 2009	13.75	14.00	13.51	13.57
3903	NYSE	MAIN	Fri, Sep 18, 2009	13.58	13.95	13.50	13.74
3902	NYSE	MAIN	Thu, Sep 17, 2009	13.91	13.91	13.50	13.61
3901	NYSE	MAIN	Wed, Sep 16, 2009	13.80	13.97	13.76	13.91
3900	NYSE	MAIN	Tue, Sep 15, 2009	13.62	13.80	13.62	13.80
3899	NYSE	MAIN	Mon, Sep 14, 2009	13.55	13.75	13.55	13.74
3898	NYSE	MAIN	Fri, Sep 11, 2009	13.75	13.80	13.50	13.54
3897	NYSE	MAIN	Thu, Sep 10, 2009	13.55	13.70	13.55	13.65
3896	NYSE	MAIN	Wed, Sep 9, 2009	13.48	13.60	13.25	13.49
3895	NYSE	MAIN	Tue, Sep 8, 2009	13.50	13.67	13.22	13.39
3894	NYSE	MAIN	Fri, Sep 4, 2009	13.25	13.32	13.07	13.16
3893	NYSE	MAIN	Thu, Sep 3, 2009	13.10	13.26	13.03	13.26
3892	NYSE	MAIN	Wed, Sep 2, 2009	13.11	13.30	13.10	13.12
3891	NYSE	MAIN	Tue, Sep 1, 2009	13.12	13.35	13.12	13.12
3890	NYSE	MAIN	Mon, Aug 31, 2009	13.12	13.33	13.12	13.12
3889	NYSE	MAIN	Fri, Aug 28, 2009	13.34	13.34	13.14	13.14
3888	NYSE	MAIN	Thu, Aug 27, 2009	13.40	13.40	13.17	13.28
3887	NYSE	MAIN	Wed, Aug 26, 2009	13.32	13.51	13.25	13.40
3886	NYSE	MAIN	Tue, Aug 25, 2009	13.57	13.64	13.34	13.37
3885	NYSE	MAIN	Mon, Aug 24, 2009	13.69	13.85	13.37	13.47
3884	NYSE	MAIN	Fri, Aug 21, 2009	13.78	13.78	13.21	13.72
3883	NYSE	MAIN	Thu, Aug 20, 2009	13.76	13.76	13.45	13.68
3882	NYSE	MAIN	Wed, Aug 19, 2009	13.58	13.92	13.55	13.68
3881	NYSE	MAIN	Tue, Aug 18, 2009	13.53	13.98	13.12	13.69
3880	NYSE	MAIN	Mon, Aug 17, 2009	13.30	13.84	13.25	13.47
3879	NYSE	MAIN	Fri, Aug 14, 2009	13.46	13.46	13.24	13.24
3878	NYSE	MAIN	Thu, Aug 13, 2009	13.33	13.68	13.27	13.40
3877	NYSE	MAIN	Wed, Aug 12, 2009	13.26	13.49	13.25	13.38
3876	NYSE	MAIN	Tue, Aug 11, 2009	13.50	13.50	13.15	13.27
3875	NYSE	MAIN	Mon, Aug 10, 2009	13.68	13.68	13.06	13.46
3874	NYSE	MAIN	Fri, Aug 7, 2009	13.08	13.50	13.00	13.33
3873	NYSE	MAIN	Thu, Aug 6, 2009	13.20	13.20	13.00	13.08
3872	NYSE	MAIN	Wed, Aug 5, 2009	13.60	13.60	13.02	13.20
3871	NYSE	MAIN	Tue, Aug 4, 2009	13.45	13.58	13.39	13.55
3870	NYSE	MAIN	Mon, Aug 3, 2009	13.05	13.48	13.00	13.39
3869	NYSE	MAIN	Fri, Jul 31, 2009	13.00	13.13	12.45	13.03
3868	NYSE	MAIN	Thu, Jul 30, 2009	13.51	13.67	13.25	13.35
3867	NYSE	MAIN	Wed, Jul 29, 2009	13.90	13.98	13.75	13.76
3866	NYSE	MAIN	Tue, Jul 28, 2009	13.92	13.95	13.72	13.87
3865	NYSE	MAIN	Mon, Jul 27, 2009	14.05	14.07	13.66	13.98
3864	NYSE	MAIN	Fri, Jul 24, 2009	13.94	14.04	13.34	14.03
3863	NYSE	MAIN	Thu, Jul 23, 2009	13.75	14.04	13.75	14.03
3862	NYSE	MAIN	Wed, Jul 22, 2009	13.15	13.64	12.78	13.54
3861	NYSE	MAIN	Tue, Jul 21, 2009	14.00	14.00	13.02	13.09
3860	NYSE	MAIN	Mon, Jul 20, 2009	14.22	14.29	13.85	13.94
3859	NYSE	MAIN	Fri, Jul 17, 2009	14.29	14.29	13.87	14.15
3858	NYSE	MAIN	Thu, Jul 16, 2009	14.22	14.25	14.00	14.24
3857	NYSE	MAIN	Wed, Jul 15, 2009	14.00	14.40	13.72	14.22
3856	NYSE	MAIN	Tue, Jul 14, 2009	13.86	14.00	13.50	14.00
3855	NYSE	MAIN	Mon, Jul 13, 2009	13.80	13.95	13.56	13.90
3854	NYSE	MAIN	Fri, Jul 10, 2009	13.65	13.70	13.51	13.70
3853	NYSE	MAIN	Thu, Jul 9, 2009	13.21	13.97	13.10	13.52
3852	NYSE	MAIN	Wed, Jul 8, 2009	13.62	13.80	13.00	13.13
3851	NYSE	MAIN	Tue, Jul 7, 2009	14.10	14.23	13.51	13.57
3850	NYSE	MAIN	Mon, Jul 6, 2009	14.34	14.34	13.90	14.05
3849	NYSE	MAIN	Thu, Jul 2, 2009	14.10	14.10	13.84	14.10
3848	NYSE	MAIN	Wed, Jul 1, 2009	13.96	14.40	13.86	14.10
3847	NYSE	MAIN	Tue, Jun 30, 2009	13.91	14.25	13.60	13.69
3846	NYSE	MAIN	Mon, Jun 29, 2009	14.39	14.39	13.59	14.05
3845	NYSE	MAIN	Fri, Jun 26, 2009	13.15	14.60	12.96	14.24
3844	NYSE	MAIN	Thu, Jun 25, 2009	12.61	13.10	12.61	13.01
3843	NYSE	MAIN	Wed, Jun 24, 2009	12.33	12.91	12.22	12.50
3842	NYSE	MAIN	Tue, Jun 23, 2009	13.15	13.23	12.04	12.16
3841	NYSE	MAIN	Mon, Jun 22, 2009	13.41	13.41	12.97	13.09
3840	NYSE	MAIN	Fri, Jun 19, 2009	13.05	13.30	13.05	13.29
3839	NYSE	MAIN	Thu, Jun 18, 2009	13.04	13.05	12.75	13.04
3838	NYSE	MAIN	Wed, Jun 17, 2009	13.34	13.34	12.70	13.02
3837	NYSE	MAIN	Tue, Jun 16, 2009	13.34	13.40	13.05	13.34
3836	NYSE	MAIN	Mon, Jun 15, 2009	13.34	13.34	12.86	13.23
3835	NYSE	MAIN	Fri, Jun 12, 2009	12.92	13.10	12.69	13.04
3834	NYSE	MAIN	Thu, Jun 11, 2009	12.79	13.10	12.75	12.75
3833	NYSE	MAIN	Wed, Jun 10, 2009	12.92	12.92	12.68	12.77
3832	NYSE	MAIN	Tue, Jun 9, 2009	13.04	13.04	12.55	12.75
3831	NYSE	MAIN	Mon, Jun 8, 2009	13.38	13.38	12.41	12.74
3830	NYSE	MAIN	Fri, Jun 5, 2009	12.85	13.48	12.30	12.62
3829	NYSE	MAIN	Thu, Jun 4, 2009	12.49	12.51	12.20	12.40
3828	NYSE	MAIN	Wed, Jun 3, 2009	12.39	12.44	12.16	12.25
3827	NYSE	MAIN	Tue, Jun 2, 2009	12.14	12.61	12.08	12.25
3826	NYSE	MAIN	Mon, Jun 1, 2009	12.17	12.17	11.91	12.06
3825	NYSE	MAIN	Fri, May 29, 2009	12.10	12.10	12.00	12.05
3824	NYSE	MAIN	Thu, May 28, 2009	11.85	12.07	11.65	12.05
3823	NYSE	MAIN	Wed, May 27, 2009	13.93	14.46	13.08	13.21
3822	NYSE	MAIN	Tue, May 26, 2009	14.50	14.50	13.25	13.63
3821	NYSE	MAIN	Fri, May 22, 2009	14.68	14.75	13.99	14.74
3820	NYSE	MAIN	Thu, May 21, 2009	13.80	14.92	12.41	14.46
3819	NYSE	MAIN	Wed, May 20, 2009	12.75	14.71	12.36	13.62
3818	NYSE	MAIN	Tue, May 19, 2009	12.40	12.79	11.95	12.79
3817	NYSE	MAIN	Mon, May 18, 2009	11.70	12.49	11.70	12.12
3816	NYSE	MAIN	Fri, May 15, 2009	11.95	12.00	11.74	12.00
3815	NYSE	MAIN	Thu, May 14, 2009	12.00	12.00	11.58	11.95
3814	NYSE	MAIN	Wed, May 13, 2009	11.80	11.90	11.80	11.90
3813	NYSE	MAIN	Tue, May 12, 2009	11.88	11.90	11.62	11.70
3812	NYSE	MAIN	Mon, May 11, 2009	11.80	12.00	11.60	11.60
3811	NYSE	MAIN	Fri, May 8, 2009	11.80	11.86	11.77	11.80
3810	NYSE	MAIN	Thu, May 7, 2009	11.78	11.80	11.22	11.80
3809	NYSE	MAIN	Wed, May 6, 2009	11.21	11.81	11.21	11.80
3808	NYSE	MAIN	Tue, May 5, 2009	11.50	11.50	10.64	11.21
3807	NYSE	MAIN	Mon, May 4, 2009	11.61	11.76	11.53	11.53
3806	NYSE	MAIN	Fri, May 1, 2009	11.75	12.02	11.36	12.02
3805	NYSE	MAIN	Thu, Apr 30, 2009	11.99	11.99	11.58	11.75
3804	NYSE	MAIN	Wed, Apr 29, 2009	11.61	11.87	10.52	11.64
3803	NYSE	MAIN	Tue, Apr 28, 2009	11.74	12.22	11.30	11.88
3802	NYSE	MAIN	Mon, Apr 27, 2009	11.71	12.34	11.35	11.56
3801	NYSE	MAIN	Fri, Apr 24, 2009	11.68	12.05	11.45	11.63
3800	NYSE	MAIN	Thu, Apr 23, 2009	11.60	12.31	11.51	11.70
3799	NYSE	MAIN	Wed, Apr 22, 2009	11.69	11.69	11.40	11.44
3798	NYSE	MAIN	Tue, Apr 21, 2009	11.60	11.62	11.23	11.29
3797	NYSE	MAIN	Mon, Apr 20, 2009	12.16	12.49	11.77	11.89
3796	NYSE	MAIN	Fri, Apr 17, 2009	12.49	13.00	11.30	12.99
3795	NYSE	MAIN	Thu, Apr 16, 2009	12.48	12.50	11.82	12.45
3794	NYSE	MAIN	Wed, Apr 15, 2009	12.01	12.14	12.00	12.14
3793	NYSE	MAIN	Tue, Apr 14, 2009	12.16	12.35	11.85	12.00
3792	NYSE	MAIN	Mon, Apr 13, 2009	10.99	12.50	10.65	11.98
3791	NYSE	MAIN	Thu, Apr 9, 2009	10.28	10.99	10.28	10.74
3790	NYSE	MAIN	Wed, Apr 8, 2009	10.44	10.45	10.26	10.45
3789	NYSE	MAIN	Tue, Apr 7, 2009	10.20	10.45	10.01	10.43
3788	NYSE	MAIN	Mon, Apr 6, 2009	10.46	10.67	10.17	10.20
3787	NYSE	MAIN	Fri, Apr 3, 2009	9.66	10.23	9.66	10.22
3786	NYSE	MAIN	Thu, Apr 2, 2009	9.85	10.00	9.41	9.81
3785	NYSE	MAIN	Wed, Apr 1, 2009	9.75	9.85	9.57	9.66
3784	NYSE	MAIN	Tue, Mar 31, 2009	9.79	10.08	9.72	9.98
3783	NYSE	MAIN	Mon, Mar 30, 2009	9.50	9.79	9.40	9.79
3782	NYSE	MAIN	Fri, Mar 27, 2009	9.80	9.80	9.27	9.50
3781	NYSE	MAIN	Thu, Mar 26, 2009	9.49	9.75	9.48	9.75
3780	NYSE	MAIN	Wed, Mar 25, 2009	9.45	9.49	9.30	9.49
3779	NYSE	MAIN	Tue, Mar 24, 2009	9.33	9.48	9.32	9.35
3778	NYSE	MAIN	Mon, Mar 23, 2009	9.31	9.75	9.16	9.33
3777	NYSE	MAIN	Fri, Mar 20, 2009	9.42	9.50	9.27	9.47
3776	NYSE	MAIN	Thu, Mar 19, 2009	9.52	9.88	9.40	9.60
3775	NYSE	MAIN	Wed, Mar 18, 2009	9.50	9.99	9.27	9.27
3774	NYSE	MAIN	Tue, Mar 17, 2009	10.20	10.20	9.60	9.81
3773	NYSE	MAIN	Mon, Mar 16, 2009	10.00	10.25	9.51	9.84
3772	NYSE	MAIN	Fri, Mar 13, 2009	9.80	9.90	9.80	9.80
3771	NYSE	MAIN	Thu, Mar 12, 2009	9.61	10.09	9.50	10.00
3770	NYSE	MAIN	Wed, Mar 11, 2009	10.08	10.08	9.62	9.69
3769	NYSE	MAIN	Tue, Mar 10, 2009	9.94	10.00	9.61	10.00
3768	NYSE	MAIN	Mon, Mar 9, 2009	9.40	9.98	9.40	9.40
3767	NYSE	MAIN	Fri, Mar 6, 2009	9.29	10.00	9.23	9.70
3766	NYSE	MAIN	Thu, Mar 5, 2009	9.08	9.68	9.08	9.35
3765	NYSE	MAIN	Wed, Mar 4, 2009	9.49	9.50	9.05	9.07
3764	NYSE	MAIN	Tue, Mar 3, 2009	9.24	9.61	9.00	9.29
3763	NYSE	MAIN	Mon, Mar 2, 2009	9.41	9.55	9.31	9.55
3762	NYSE	MAIN	Fri, Feb 27, 2009	9.28	10.10	9.27	9.90
3761	NYSE	MAIN	Thu, Feb 26, 2009	9.27	9.97	9.26	9.94
3760	NYSE	MAIN	Wed, Feb 25, 2009	9.35	9.62	9.26	9.27
3759	NYSE	MAIN	Tue, Feb 24, 2009	9.62	9.71	9.01	9.31
3758	NYSE	MAIN	Mon, Feb 23, 2009	9.50	9.99	9.07	9.39
3757	NYSE	MAIN	Fri, Feb 20, 2009	9.46	9.97	9.08	9.08
3756	NYSE	MAIN	Thu, Feb 19, 2009	9.69	9.70	9.50	9.54
3755	NYSE	MAIN	Wed, Feb 18, 2009	9.95	9.95	9.38	9.74
3754	NYSE	MAIN	Tue, Feb 17, 2009	9.95	10.00	9.66	9.66
3753	NYSE	MAIN	Fri, Feb 13, 2009	9.89	10.30	9.89	10.19
3752	NYSE	MAIN	Thu, Feb 12, 2009	10.48	10.48	9.70	9.70
3751	NYSE	MAIN	Wed, Feb 11, 2009	10.00	10.49	9.92	10.02
3750	NYSE	MAIN	Tue, Feb 10, 2009	10.43	10.46	9.85	9.85
3749	NYSE	MAIN	Mon, Feb 9, 2009	10.19	10.20	10.00	10.19
3748	NYSE	MAIN	Fri, Feb 6, 2009	10.19	10.19	9.57	10.15
3747	NYSE	MAIN	Thu, Feb 5, 2009	9.99	10.19	9.71	10.01
3746	NYSE	MAIN	Wed, Feb 4, 2009	10.14	10.14	9.39	10.00
3745	NYSE	MAIN	Tue, Feb 3, 2009	10.14	10.15	9.80	10.13
3744	NYSE	MAIN	Mon, Feb 2, 2009	9.80	10.20	9.80	10.14
3743	NYSE	MAIN	Thu, Jan 29, 2009	10.05	10.37	9.99	10.07
3742	NYSE	MAIN	Wed, Jan 28, 2009	10.39	10.43	10.36	10.43
3741	NYSE	MAIN	Tue, Jan 27, 2009	10.02	10.18	9.80	10.18
3740	NYSE	MAIN	Mon, Jan 26, 2009	10.29	10.50	10.00	10.30
3739	NYSE	MAIN	Fri, Jan 23, 2009	9.51	10.29	9.50	10.00
3738	NYSE	MAIN	Thu, Jan 22, 2009	9.67	9.67	9.67	9.67
3737	NYSE	MAIN	Wed, Jan 21, 2009	10.29	10.29	9.65	9.70
3736	NYSE	MAIN	Tue, Jan 20, 2009	9.43	9.50	9.43	9.50
3735	NYSE	MAIN	Fri, Jan 16, 2009	10.00	10.00	9.65	9.72
3734	NYSE	MAIN	Thu, Jan 15, 2009	10.30	10.30	9.41	10.15
3733	NYSE	MAIN	Wed, Jan 14, 2009	9.61	10.30	9.61	10.30
3732	NYSE	MAIN	Tue, Jan 13, 2009	9.73	10.42	9.73	10.00
3731	NYSE	MAIN	Mon, Jan 12, 2009	10.00	10.03	9.43	9.75
3730	NYSE	MAIN	Fri, Jan 9, 2009	10.39	10.41	9.16	9.90
3729	NYSE	MAIN	Thu, Jan 8, 2009	10.40	10.41	9.54	10.37
3728	NYSE	MAIN	Wed, Jan 7, 2009	10.08	10.35	9.59	10.35
3727	NYSE	MAIN	Tue, Jan 6, 2009	10.00	10.34	10.00	10.31
3726	NYSE	MAIN	Mon, Jan 5, 2009	9.99	10.25	9.39	10.25
3725	NYSE	MAIN	Fri, Jan 2, 2009	9.77	9.77	9.77	9.77
3724	NYSE	MAIN	Wed, Dec 31, 2008	9.78	9.78	9.32	9.77
3723	NYSE	MAIN	Tue, Dec 30, 2008	9.64	9.98	9.57	9.57
3722	NYSE	MAIN	Mon, Dec 29, 2008	9.70	9.90	9.55	9.70
3721	NYSE	MAIN	Fri, Dec 26, 2008	9.60	9.73	9.32	9.73
3720	NYSE	MAIN	Wed, Dec 24, 2008	9.59	9.90	9.36	9.90
3719	NYSE	MAIN	Tue, Dec 23, 2008	9.50	9.80	9.26	9.60
3718	NYSE	MAIN	Mon, Dec 22, 2008	9.15	9.75	9.15	9.50
3717	NYSE	MAIN	Fri, Dec 19, 2008	9.50	9.65	9.06	9.10
3716	NYSE	MAIN	Thu, Dec 18, 2008	9.30	9.35	9.30	9.30
3715	NYSE	MAIN	Wed, Dec 17, 2008	9.49	9.50	9.07	9.25
3714	NYSE	MAIN	Tue, Dec 16, 2008	9.45	10.00	9.45	9.50
3713	NYSE	MAIN	Mon, Dec 15, 2008	9.97	9.97	9.03	9.30
3712	NYSE	MAIN	Fri, Dec 12, 2008	9.75	9.90	9.60	9.90
3711	NYSE	MAIN	Thu, Dec 11, 2008	9.56	9.91	9.56	9.91
3710	NYSE	MAIN	Wed, Dec 10, 2008	10.12	10.49	9.26	9.63
3709	NYSE	MAIN	Tue, Dec 9, 2008	9.19	9.40	8.91	8.95
3708	NYSE	MAIN	Mon, Dec 8, 2008	9.05	9.58	9.03	9.10
3707	NYSE	MAIN	Fri, Dec 5, 2008	9.69	9.69	9.50	9.50
3706	NYSE	MAIN	Thu, Dec 4, 2008	10.71	10.71	9.49	9.50
3705	NYSE	MAIN	Wed, Dec 3, 2008	9.10	10.00	9.10	9.95
3704	NYSE	MAIN	Tue, Dec 2, 2008	9.97	9.97	9.00	9.06
3703	NYSE	MAIN	Mon, Dec 1, 2008	9.21	9.76	9.21	9.76
3702	NYSE	MAIN	Fri, Nov 28, 2008	9.37	9.50	9.37	9.50
3701	NYSE	MAIN	Wed, Nov 26, 2008	9.01	9.46	8.90	9.20
3700	NYSE	MAIN	Tue, Nov 25, 2008	9.00	9.25	8.76	9.19
3699	NYSE	MAIN	Mon, Nov 24, 2008	9.22	9.25	8.82	9.00
3698	NYSE	MAIN	Fri, Nov 21, 2008	10.25	10.25	8.34	8.82
3697	NYSE	MAIN	Thu, Nov 20, 2008	10.01	10.49	10.00	10.03
3696	NYSE	MAIN	Wed, Nov 19, 2008	10.15	10.30	9.88	10.07
3695	NYSE	MAIN	Tue, Nov 18, 2008	10.22	10.50	9.90	10.50
3694	NYSE	MAIN	Mon, Nov 17, 2008	10.18	10.80	10.18	10.49
3693	NYSE	MAIN	Fri, Nov 14, 2008	10.32	10.48	10.32	10.48
3692	NYSE	MAIN	Thu, Nov 13, 2008	10.97	10.97	10.27	10.31
3691	NYSE	MAIN	Wed, Nov 12, 2008	10.11	10.50	10.10	10.10
3690	NYSE	MAIN	Tue, Nov 11, 2008	10.84	10.84	10.25	10.29
3689	NYSE	MAIN	Mon, Nov 10, 2008	10.35	10.55	10.10	10.55
3688	NYSE	MAIN	Fri, Nov 7, 2008	10.68	10.75	10.05	10.39
3687	NYSE	MAIN	Thu, Nov 6, 2008	10.90	11.15	10.27	10.68
3686	NYSE	MAIN	Wed, Nov 5, 2008	12.05	12.05	11.01	11.40
3685	NYSE	MAIN	Tue, Nov 4, 2008	10.90	11.93	10.90	11.76
3684	NYSE	MAIN	Mon, Nov 3, 2008	10.81	10.99	10.76	10.85
3683	NYSE	MAIN	Fri, Oct 31, 2008	10.67	11.00	10.65	11.00
3682	NYSE	MAIN	Thu, Oct 30, 2008	10.96	11.00	10.61	10.69
3681	NYSE	MAIN	Wed, Oct 29, 2008	10.27	10.98	10.26	10.93
3680	NYSE	MAIN	Tue, Oct 28, 2008	11.00	11.00	11.00	11.00
3679	NYSE	MAIN	Mon, Oct 27, 2008	10.50	10.75	10.25	10.75
3678	NYSE	MAIN	Fri, Oct 24, 2008	11.00	11.00	10.26	10.97
3677	NYSE	MAIN	Thu, Oct 23, 2008	11.00	11.00	10.86	10.91
3676	NYSE	MAIN	Wed, Oct 22, 2008	11.03	11.28	11.00	11.00
3675	NYSE	MAIN	Tue, Oct 21, 2008	11.04	11.49	10.91	11.01
3674	NYSE	MAIN	Mon, Oct 20, 2008	10.30	11.21	10.25	10.65
3673	NYSE	MAIN	Fri, Oct 17, 2008	11.03	11.12	10.50	10.50
3672	NYSE	MAIN	Thu, Oct 16, 2008	11.25	12.00	10.63	11.24
3671	NYSE	MAIN	Wed, Oct 15, 2008	10.74	11.15	10.68	10.68
3670	NYSE	MAIN	Tue, Oct 14, 2008	11.48	11.50	10.26	10.77
3669	NYSE	MAIN	Mon, Oct 13, 2008	11.50	11.50	10.95	10.95
3668	NYSE	MAIN	Fri, Oct 10, 2008	10.51	11.50	9.26	11.15
3667	NYSE	MAIN	Thu, Oct 9, 2008	11.15	11.15	10.70	10.70
3666	NYSE	MAIN	Wed, Oct 8, 2008	11.01	11.41	10.50	11.11
3665	NYSE	MAIN	Tue, Oct 7, 2008	10.75	11.85	10.75	11.84
3664	NYSE	MAIN	Mon, Oct 6, 2008	11.50	12.00	10.01	11.95
3663	NYSE	MAIN	Fri, Oct 3, 2008	11.59	11.63	11.52	11.52
3662	NYSE	MAIN	Thu, Oct 2, 2008	11.52	11.67	11.46	11.60
3661	NYSE	MAIN	Wed, Oct 1, 2008	11.65	11.98	11.26	11.85
3660	NYSE	MAIN	Tue, Sep 30, 2008	12.16	12.60	11.50	11.55
3659	NYSE	MAIN	Mon, Sep 29, 2008	11.76	11.98	11.68	11.98
3658	NYSE	MAIN	Fri, Sep 26, 2008	12.04	12.12	11.93	12.12
3657	NYSE	MAIN	Thu, Sep 25, 2008	11.78	12.33	11.77	12.32
3656	NYSE	MAIN	Wed, Sep 24, 2008	12.43	12.50	11.88	11.88
3655	NYSE	MAIN	Tue, Sep 23, 2008	11.78	13.08	11.78	12.50
3654	NYSE	MAIN	Mon, Sep 22, 2008	11.80	13.09	11.80	12.17
3653	NYSE	MAIN	Fri, Sep 19, 2008	13.99	13.99	11.80	11.90
3652	NYSE	MAIN	Thu, Sep 18, 2008	11.64	12.02	11.45	11.85
3651	NYSE	MAIN	Wed, Sep 17, 2008	13.00	13.00	11.98	12.23
3650	NYSE	MAIN	Tue, Sep 16, 2008	13.24	13.49	11.98	13.49
3649	NYSE	MAIN	Mon, Sep 15, 2008	13.41	14.23	13.41	13.97
3648	NYSE	MAIN	Fri, Sep 12, 2008	14.07	14.07	13.25	14.00
3647	NYSE	MAIN	Thu, Sep 11, 2008	13.80	14.16	13.25	13.51
3646	NYSE	MAIN	Wed, Sep 10, 2008	13.40	14.46	13.40	14.23
3645	NYSE	MAIN	Tue, Sep 9, 2008	14.40	14.40	12.96	13.16
3644	NYSE	MAIN	Mon, Sep 8, 2008	14.20	14.46	12.90	14.40
3643	NYSE	MAIN	Fri, Sep 5, 2008	13.92	14.05	13.70	14.05
3642	NYSE	MAIN	Thu, Sep 4, 2008	13.99	14.10	13.70	13.95
3641	NYSE	MAIN	Wed, Sep 3, 2008	13.75	14.01	13.75	14.00
3640	NYSE	MAIN	Tue, Sep 2, 2008	13.56	13.79	13.09	13.78
3639	NYSE	MAIN	Fri, Aug 29, 2008	13.52	13.98	13.37	13.98
3638	NYSE	MAIN	Thu, Aug 28, 2008	13.49	13.49	13.21	13.37
3637	NYSE	MAIN	Wed, Aug 27, 2008	13.70	13.80	13.10	13.24
3636	NYSE	MAIN	Tue, Aug 26, 2008	12.99	13.45	12.51	13.43
3635	NYSE	MAIN	Mon, Aug 25, 2008	12.90	12.98	12.90	12.90
3634	NYSE	MAIN	Wed, Aug 20, 2008	12.63	13.51	12.25	13.03
3633	NYSE	MAIN	Tue, Aug 19, 2008	12.88	13.05	12.30	12.63
3632	NYSE	MAIN	Mon, Aug 18, 2008	13.60	13.62	12.80	13.62
3631	NYSE	MAIN	Fri, Aug 15, 2008	13.44	13.49	13.40	13.40
3630	NYSE	MAIN	Thu, Aug 14, 2008	13.69	13.70	13.35	13.45
3629	NYSE	MAIN	Wed, Aug 13, 2008	12.96	13.80	12.96	13.22
3628	NYSE	MAIN	Tue, Aug 12, 2008	11.64	12.99	11.64	12.96
3627	NYSE	MAIN	Mon, Aug 11, 2008	12.86	12.90	12.85	12.90
3626	NYSE	MAIN	Fri, Aug 8, 2008	12.12	12.18	11.96	12.18
3625	NYSE	MAIN	Thu, Aug 7, 2008	12.93	12.98	12.08	12.10
3624	NYSE	MAIN	Wed, Aug 6, 2008	12.65	12.90	12.08	12.30
3623	NYSE	MAIN	Tue, Aug 5, 2008	12.05	12.65	12.05	12.65
3622	NYSE	MAIN	Mon, Aug 4, 2008	13.00	13.39	11.96	12.59
3621	NYSE	MAIN	Fri, Aug 1, 2008	12.39	13.24	12.37	13.12
3620	NYSE	MAIN	Thu, Jul 31, 2008	12.00	12.17	12.00	12.17
3619	NYSE	MAIN	Wed, Jul 30, 2008	11.83	11.84	11.83	11.83
3618	NYSE	MAIN	Tue, Jul 29, 2008	12.36	12.36	11.81	11.81
3617	NYSE	MAIN	Mon, Jul 28, 2008	12.10	12.34	11.67	11.91
3616	NYSE	MAIN	Fri, Jul 25, 2008	11.80	12.50	11.50	11.84
3615	NYSE	MAIN	Thu, Jul 24, 2008	11.95	12.22	11.68	11.69
3614	NYSE	MAIN	Wed, Jul 23, 2008	11.65	12.49	11.58	11.73
3613	NYSE	MAIN	Tue, Jul 22, 2008	11.52	11.58	11.49	11.58
3612	NYSE	MAIN	Mon, Jul 21, 2008	12.03	12.30	11.95	11.95
3611	NYSE	MAIN	Fri, Jul 18, 2008	12.19	12.19	11.12	11.51
3610	NYSE	MAIN	Thu, Jul 17, 2008	12.25	12.91	11.53	11.80
3609	NYSE	MAIN	Wed, Jul 16, 2008	12.23	12.25	11.90	12.15
3608	NYSE	MAIN	Tue, Jul 15, 2008	11.26	12.10	11.25	11.94
3607	NYSE	MAIN	Mon, Jul 14, 2008	11.60	11.60	11.00	11.38
3606	NYSE	MAIN	Fri, Jul 11, 2008	11.85	11.85	11.10	11.64
3605	NYSE	MAIN	Thu, Jul 10, 2008	12.21	12.21	11.50	11.90
3604	NYSE	MAIN	Wed, Jul 9, 2008	12.00	12.00	11.60	11.85
3603	NYSE	MAIN	Tue, Jul 8, 2008	11.95	12.47	11.28	11.97
3602	NYSE	MAIN	Mon, Jul 7, 2008	12.31	12.31	12.00	12.00
3601	NYSE	MAIN	Thu, Jul 3, 2008	12.00	12.00	12.00	12.00
3600	NYSE	MAIN	Wed, Jul 2, 2008	12.00	12.00	11.13	11.82
3599	NYSE	MAIN	Tue, Jul 1, 2008	11.82	12.08	11.82	12.00
3598	NYSE	MAIN	Mon, Jun 30, 2008	11.87	12.01	11.82	11.82
3597	NYSE	MAIN	Fri, Jun 27, 2008	12.00	12.07	12.00	12.07
3596	NYSE	MAIN	Thu, Jun 26, 2008	12.53	12.54	12.01	12.16
3595	NYSE	MAIN	Wed, Jun 25, 2008	12.01	12.92	12.01	12.51
3594	NYSE	MAIN	Tue, Jun 24, 2008	11.16	12.00	11.03	12.00
3593	NYSE	MAIN	Mon, Jun 23, 2008	10.84	11.36	10.25	10.90
3592	NYSE	MAIN	Fri, Jun 20, 2008	12.26	12.60	11.75	11.75
3591	NYSE	MAIN	Thu, Jun 19, 2008	12.90	12.90	11.82	12.43
3590	NYSE	MAIN	Wed, Jun 18, 2008	13.51	13.51	12.26	12.50
3589	NYSE	MAIN	Tue, Jun 17, 2008	13.80	13.80	13.60	13.60
3588	NYSE	MAIN	Mon, Jun 16, 2008	13.65	13.65	13.43	13.43
3587	NYSE	MAIN	Fri, Jun 13, 2008	14.00	14.00	13.51	13.77
3586	NYSE	MAIN	Thu, Jun 12, 2008	13.88	14.00	13.18	13.40
3585	NYSE	MAIN	Wed, Jun 11, 2008	14.18	14.40	14.14	14.20
3584	NYSE	MAIN	Tue, Jun 10, 2008	14.62	15.15	14.11	14.40
3583	NYSE	MAIN	Mon, Jun 9, 2008	13.74	15.22	13.61	14.06
3582	NYSE	MAIN	Fri, Jun 6, 2008	13.24	13.68	13.20	13.50
3581	NYSE	MAIN	Thu, Jun 5, 2008	13.21	13.21	13.01	13.20
3580	NYSE	MAIN	Wed, Jun 4, 2008	13.28	13.28	12.85	12.85
3579	NYSE	MAIN	Tue, Jun 3, 2008	13.49	13.49	13.02	13.02
3578	NYSE	MAIN	Mon, Jun 2, 2008	13.36	13.71	12.99	13.36
3577	NYSE	MAIN	Fri, May 30, 2008	13.75	13.99	13.22	13.56
3576	NYSE	MAIN	Thu, May 29, 2008	13.61	13.61	13.29	13.29
3575	NYSE	MAIN	Wed, May 28, 2008	13.75	14.00	13.04	13.34
3574	NYSE	MAIN	Tue, May 27, 2008	13.01	14.00	12.62	13.91
3573	NYSE	MAIN	Fri, May 23, 2008	13.35	13.75	13.00	13.01
3572	NYSE	MAIN	Thu, May 22, 2008	13.35	14.15	13.30	14.15
3571	NYSE	MAIN	Wed, May 21, 2008	14.00	14.05	13.79	14.00
3570	NYSE	MAIN	Tue, May 20, 2008	14.15	14.15	13.30	14.15
3569	NYSE	MAIN	Mon, May 19, 2008	13.21	14.35	13.21	14.15
3568	NYSE	MAIN	Fri, May 16, 2008	12.96	13.14	12.96	13.14
3567	NYSE	MAIN	Thu, May 15, 2008	12.79	12.96	12.45	12.75
3566	NYSE	MAIN	Wed, May 14, 2008	12.92	12.97	12.65	12.97
3565	NYSE	MAIN	Tue, May 13, 2008	12.50	12.93	12.50	12.67
3564	NYSE	MAIN	Mon, May 12, 2008	12.61	12.61	12.49	12.49
3563	NYSE	MAIN	Fri, May 9, 2008	12.23	12.46	12.23	12.46
3562	NYSE	MAIN	Thu, May 8, 2008	12.50	12.63	11.51	12.13
3561	NYSE	MAIN	Wed, May 7, 2008	12.98	13.00	12.50	12.72
3560	NYSE	MAIN	Tue, May 6, 2008	12.76	13.00	12.76	12.86
3559	NYSE	MAIN	Mon, May 5, 2008	13.10	13.10	12.65	13.00
3558	NYSE	MAIN	Fri, May 2, 2008	13.02	13.32	13.01	13.32
3557	NYSE	MAIN	Thu, May 1, 2008	13.10	13.10	12.82	12.82
3556	NYSE	MAIN	Wed, Apr 30, 2008	13.25	13.25	12.95	12.95
3555	NYSE	MAIN	Tue, Apr 29, 2008	12.97	13.10	12.95	13.10
3554	NYSE	MAIN	Mon, Apr 28, 2008	12.97	13.45	12.96	13.45
3553	NYSE	MAIN	Fri, Apr 25, 2008	12.96	13.48	12.96	13.48
3552	NYSE	MAIN	Thu, Apr 24, 2008	13.20	13.20	13.20	13.20
3551	NYSE	MAIN	Wed, Apr 23, 2008	13.15	13.23	12.82	13.23
3550	NYSE	MAIN	Tue, Apr 22, 2008	12.49	13.28	12.43	13.12
3549	NYSE	MAIN	Mon, Apr 21, 2008	12.25	12.25	12.25	12.25
3548	NYSE	MAIN	Fri, Apr 18, 2008	12.12	12.40	12.01	12.10
3547	NYSE	MAIN	Thu, Apr 17, 2008	12.44	12.44	12.05	12.13
3546	NYSE	MAIN	Wed, Apr 16, 2008	12.50	12.53	11.71	12.25
3545	NYSE	MAIN	Tue, Apr 15, 2008	12.52	12.52	12.26	12.42
3544	NYSE	MAIN	Mon, Apr 14, 2008	13.01	13.01	12.60	12.75
3543	NYSE	MAIN	Fri, Apr 11, 2008	13.25	13.25	12.78	12.80
3542	NYSE	MAIN	Thu, Apr 10, 2008	13.25	13.35	12.76	13.35
3541	NYSE	MAIN	Mon, Apr 7, 2008	12.88	13.25	12.87	13.25
3540	NYSE	MAIN	Fri, Apr 4, 2008	13.39	13.40	12.95	13.28
3539	NYSE	MAIN	Thu, Apr 3, 2008	13.42	13.50	13.42	13.50
3538	NYSE	MAIN	Wed, Apr 2, 2008	13.28	13.28	13.28	13.28
3537	NYSE	MAIN	Tue, Apr 1, 2008	13.41	13.74	12.79	12.79
3536	NYSE	MAIN	Mon, Mar 31, 2008	13.93	13.93	13.29	13.68
3535	NYSE	MAIN	Fri, Mar 28, 2008	13.26	13.26	13.26	13.26
3534	NYSE	MAIN	Thu, Mar 27, 2008	12.84	13.36	12.84	13.27
3533	NYSE	MAIN	Wed, Mar 26, 2008	13.00	13.74	13.00	13.50
3532	NYSE	MAIN	Tue, Mar 25, 2008	13.00	13.00	12.00	13.00
3531	NYSE	MAIN	Mon, Mar 24, 2008	12.36	14.00	11.00	13.00
3530	NYSE	MAIN	Thu, Mar 20, 2008	13.77	13.77	12.51	12.81
3529	NYSE	MAIN	Wed, Mar 19, 2008	13.95	14.40	13.39	13.39
3528	NYSE	MAIN	Tue, Mar 18, 2008	13.56	14.39	13.30	13.75
3527	NYSE	MAIN	Mon, Mar 17, 2008	13.51	13.95	12.93	13.20
3526	NYSE	MAIN	Fri, Mar 14, 2008	14.00	14.00	13.45	13.55
3525	NYSE	MAIN	Thu, Mar 13, 2008	13.94	14.03	13.91	13.91
3524	NYSE	MAIN	Wed, Mar 12, 2008	13.41	14.43	13.30	13.66
3523	NYSE	MAIN	Tue, Mar 11, 2008	13.35	13.75	13.35	13.46
3522	NYSE	MAIN	Mon, Mar 10, 2008	13.60	13.60	13.00	13.00
3521	NYSE	MAIN	Fri, Mar 7, 2008	13.80	13.80	12.97	13.50
3520	NYSE	MAIN	Thu, Mar 6, 2008	14.00	14.17	13.80	13.80
3519	NYSE	MAIN	Wed, Mar 5, 2008	13.43	14.00	13.43	14.00
3518	NYSE	MAIN	Tue, Mar 4, 2008	13.25	13.43	12.65	13.35
3517	NYSE	MAIN	Mon, Mar 3, 2008	13.24	13.29	13.16	13.29
3516	NYSE	MAIN	Thu, Feb 28, 2008	13.10	13.20	13.00	13.20
3515	NYSE	MAIN	Wed, Feb 27, 2008	13.12	13.17	13.05	13.15
3514	NYSE	MAIN	Tue, Feb 26, 2008	13.00	13.35	12.81	13.35
3513	NYSE	MAIN	Mon, Feb 25, 2008	13.25	13.30	13.06	13.25
3512	NYSE	MAIN	Fri, Feb 22, 2008	12.71	13.30	12.71	13.30
3511	NYSE	MAIN	Thu, Feb 21, 2008	12.85	12.92	12.65	12.75
3510	NYSE	MAIN	Wed, Feb 20, 2008	13.06	13.08	12.75	12.76
3509	NYSE	MAIN	Tue, Feb 19, 2008	13.50	13.50	13.01	13.05
3508	NYSE	MAIN	Fri, Feb 15, 2008	13.49	13.49	13.21	13.36
3507	NYSE	MAIN	Thu, Feb 14, 2008	13.45	13.45	13.45	13.45
3506	NYSE	MAIN	Wed, Feb 13, 2008	13.51	13.63	13.45	13.63
3505	NYSE	MAIN	Tue, Feb 12, 2008	13.74	13.74	13.51	13.51
3504	NYSE	MAIN	Mon, Feb 11, 2008	13.65	13.70	13.62	13.62
3503	NYSE	MAIN	Fri, Feb 8, 2008	13.80	14.00	13.24	13.62
3502	NYSE	MAIN	Thu, Feb 7, 2008	13.60	13.75	13.60	13.65
3501	NYSE	MAIN	Wed, Feb 6, 2008	13.64	13.64	13.50	13.50
3500	NYSE	MAIN	Tue, Feb 5, 2008	13.60	13.60	13.50	13.50
3499	NYSE	MAIN	Mon, Feb 4, 2008	13.90	13.90	13.55	13.65
3498	NYSE	MAIN	Fri, Feb 1, 2008	13.80	13.80	13.60	13.65
3497	NYSE	MAIN	Wed, Jan 30, 2008	13.37	13.40	13.27	13.40
3496	NYSE	MAIN	Tue, Jan 29, 2008	13.45	13.45	13.00	13.37
3495	NYSE	MAIN	Mon, Jan 28, 2008	13.47	13.49	13.40	13.40
3494	NYSE	MAIN	Fri, Jan 25, 2008	13.40	13.90	13.40	13.75
3493	NYSE	MAIN	Thu, Jan 24, 2008	13.65	14.02	13.25	13.40
3492	NYSE	MAIN	Wed, Jan 23, 2008	13.46	13.68	13.20	13.27
3491	NYSE	MAIN	Tue, Jan 22, 2008	13.24	13.35	13.20	13.35
3490	NYSE	MAIN	Fri, Jan 18, 2008	13.63	13.63	13.25	13.49
3489	NYSE	MAIN	Thu, Jan 17, 2008	13.81	13.81	13.55	13.58
3488	NYSE	MAIN	Wed, Jan 16, 2008	13.60	13.95	13.50	13.80
3487	NYSE	MAIN	Tue, Jan 15, 2008	13.66	13.72	13.60	13.68
3486	NYSE	MAIN	Mon, Jan 14, 2008	13.75	13.95	13.65	13.66
3485	NYSE	MAIN	Fri, Jan 11, 2008	13.85	14.02	13.85	13.99
3484	NYSE	MAIN	Thu, Jan 10, 2008	13.80	13.80	13.60	13.60
3483	NYSE	MAIN	Wed, Jan 9, 2008	13.90	14.05	13.70	13.70
3482	NYSE	MAIN	Tue, Jan 8, 2008	13.81	14.05	13.50	13.80
3481	NYSE	MAIN	Mon, Jan 7, 2008	13.79	13.79	13.71	13.71
3480	NYSE	MAIN	Fri, Jan 4, 2008	13.81	13.82	13.70	13.75
3479	NYSE	MAIN	Thu, Jan 3, 2008	13.80	14.18	13.51	13.80
3478	NYSE	MAIN	Wed, Jan 2, 2008	13.81	14.10	13.55	14.10
3477	NYSE	MAIN	Mon, Dec 31, 2007	13.67	14.01	13.67	14.01
3476	NYSE	MAIN	Fri, Dec 28, 2007	13.65	14.09	13.50	13.60
3475	NYSE	MAIN	Thu, Dec 27, 2007	13.98	14.00	13.65	13.70
3474	NYSE	MAIN	Wed, Dec 26, 2007	13.96	14.00	13.80	13.85
3473	NYSE	MAIN	Mon, Dec 24, 2007	14.10	14.45	14.00	14.09
3472	NYSE	MAIN	Fri, Dec 21, 2007	14.06	14.50	14.06	14.10
3471	NYSE	MAIN	Thu, Dec 20, 2007	14.15	14.30	12.95	14.10
3470	NYSE	MAIN	Wed, Dec 19, 2007	14.00	14.16	13.90	14.06
3469	NYSE	MAIN	Tue, Dec 18, 2007	13.90	14.10	13.35	13.98
3468	NYSE	MAIN	Mon, Dec 17, 2007	14.29	14.49	13.50	13.91
3467	NYSE	MAIN	Fri, Dec 14, 2007	13.92	14.27	13.91	14.27
3466	NYSE	MAIN	Thu, Dec 13, 2007	14.01	14.01	13.50	13.90
3465	NYSE	MAIN	Wed, Dec 12, 2007	14.10	14.10	13.95	13.95
3464	NYSE	MAIN	Tue, Dec 11, 2007	14.21	14.21	14.10	14.10
3463	NYSE	MAIN	Mon, Dec 10, 2007	13.96	14.29	13.95	14.10
3462	NYSE	MAIN	Fri, Dec 7, 2007	14.25	14.27	14.00	14.27
3461	NYSE	MAIN	Thu, Dec 6, 2007	14.27	14.27	14.00	14.15
3460	NYSE	MAIN	Wed, Dec 5, 2007	14.06	14.07	14.00	14.07
3459	NYSE	MAIN	Tue, Dec 4, 2007	14.10	14.15	14.01	14.05
3458	NYSE	MAIN	Mon, Dec 3, 2007	14.20	14.33	14.05	14.05
3457	NYSE	MAIN	Fri, Nov 30, 2007	14.25	14.25	13.76	14.19
3456	NYSE	MAIN	Thu, Nov 29, 2007	14.26	14.44	14.10	14.31
3455	NYSE	MAIN	Wed, Nov 28, 2007	14.08	14.35	13.90	14.18
3454	NYSE	MAIN	Tue, Nov 27, 2007	14.10	14.19	14.05	14.14
3453	NYSE	MAIN	Mon, Nov 26, 2007	14.06	14.25	13.67	13.94
3452	NYSE	MAIN	Fri, Nov 23, 2007	14.25	14.49	14.06	14.49
3451	NYSE	MAIN	Wed, Nov 21, 2007	14.31	14.50	14.30	14.30
3450	NYSE	MAIN	Tue, Nov 20, 2007	14.35	14.50	14.25	14.34
3449	NYSE	MAIN	Mon, Nov 19, 2007	14.30	14.50	14.20	14.44
3448	NYSE	MAIN	Fri, Nov 16, 2007	14.80	14.80	14.00	14.50
3447	NYSE	MAIN	Thu, Nov 15, 2007	14.30	14.79	13.68	14.79
3446	NYSE	MAIN	Wed, Nov 14, 2007	14.51	14.51	14.28	14.33
3445	NYSE	MAIN	Tue, Nov 13, 2007	14.79	14.79	14.30	14.50
3444	NYSE	MAIN	Mon, Nov 12, 2007	14.46	14.50	14.45	14.50
3443	NYSE	MAIN	Fri, Nov 9, 2007	14.61	14.78	14.10	14.78
3442	NYSE	MAIN	Thu, Nov 8, 2007	14.80	14.80	14.51	14.70
3441	NYSE	MAIN	Wed, Nov 7, 2007	14.60	14.70	14.00	14.70
3440	NYSE	MAIN	Tue, Nov 6, 2007	14.51	14.80	14.15	14.64
3439	NYSE	MAIN	Mon, Nov 5, 2007	15.14	15.14	14.50	14.50
3438	NYSE	MAIN	Fri, Nov 2, 2007	14.60	14.89	14.60	14.64
3437	NYSE	MAIN	Thu, Nov 1, 2007	14.50	14.50	14.50	14.50
3436	NYSE	MAIN	Wed, Oct 31, 2007	14.88	14.88	14.50	14.50
3435	NYSE	MAIN	Tue, Oct 30, 2007	14.78	14.89	14.74	14.89
3434	NYSE	MAIN	Mon, Oct 29, 2007	14.71	14.71	14.56	14.56
3433	NYSE	MAIN	Fri, Oct 26, 2007	14.80	14.89	14.69	14.89
3432	NYSE	MAIN	Thu, Oct 25, 2007	14.80	14.80	14.70	14.70
3431	NYSE	MAIN	Wed, Oct 24, 2007	14.70	14.70	14.70	14.70
3430	NYSE	MAIN	Tue, Oct 23, 2007	14.91	14.91	14.65	14.69
3429	NYSE	MAIN	Mon, Oct 22, 2007	15.05	15.05	14.91	14.96
3428	NYSE	MAIN	Fri, Oct 19, 2007	15.04	15.04	14.98	14.98
3427	NYSE	MAIN	Thu, Oct 18, 2007	15.20	15.20	14.99	14.99
3426	NYSE	MAIN	Wed, Oct 17, 2007	15.04	15.04	14.99	14.99
3425	NYSE	MAIN	Tue, Oct 16, 2007	15.00	15.05	15.00	15.02
3424	NYSE	MAIN	Mon, Oct 15, 2007	15.45	15.45	14.90	14.98
3423	NYSE	MAIN	Fri, Oct 12, 2007	14.80	14.90	14.80	14.90
3422	NYSE	MAIN	Thu, Oct 11, 2007	14.66	14.90	14.66	14.90
3421	NYSE	MAIN	Wed, Oct 10, 2007	14.90	14.90	14.66	14.66
3420	NYSE	MAIN	Tue, Oct 9, 2007	14.88	14.90	14.50	14.90
3419	NYSE	MAIN	Mon, Oct 8, 2007	14.95	14.95	14.62	14.80
3418	NYSE	MAIN	Fri, Oct 5, 2007	14.70	15.00	14.20	15.00
3417	NYSE	MAIN	Fri, Jun 30, 2006	6.38	6.39	6.38	6.38
3416	NYSE	MAIN	Thu, Jun 29, 2006	6.36	6.39	6.36	6.38
3415	NYSE	MAIN	Wed, Jun 28, 2006	6.35	6.37	6.35	6.35
3414	NYSE	MAIN	Tue, Jun 27, 2006	6.35	6.37	6.35	6.35
3413	NYSE	MAIN	Mon, Jun 26, 2006	6.36	6.36	6.35	6.35
3412	NYSE	MAIN	Fri, Jun 23, 2006	6.35	6.37	6.35	6.36
3411	NYSE	MAIN	Thu, Jun 22, 2006	6.31	6.37	6.31	6.35
3410	NYSE	MAIN	Wed, Jun 21, 2006	6.36	6.36	6.35	6.35
3409	NYSE	MAIN	Tue, Jun 20, 2006	6.31	6.36	6.31	6.35
3408	NYSE	MAIN	Mon, Jun 19, 2006	6.34	6.35	6.34	6.34
3407	NYSE	MAIN	Fri, Jun 16, 2006	6.34	6.35	6.34	6.34
3406	NYSE	MAIN	Thu, Jun 15, 2006	6.33	6.35	6.33	6.34
3405	NYSE	MAIN	Wed, Jun 14, 2006	6.31	6.34	6.31	6.33
3404	NYSE	MAIN	Tue, Jun 13, 2006	6.35	6.35	6.32	6.32
3403	NYSE	MAIN	Mon, Jun 12, 2006	6.35	6.36	6.34	6.35
3402	NYSE	MAIN	Fri, Jun 9, 2006	6.34	6.36	6.33	6.34
3401	NYSE	MAIN	Thu, Jun 8, 2006	6.33	6.36	6.32	6.35
3400	NYSE	MAIN	Wed, Jun 7, 2006	6.32	6.35	6.32	6.33
3399	NYSE	MAIN	Tue, Jun 6, 2006	6.35	6.38	6.33	6.34
3398	NYSE	MAIN	Mon, Jun 5, 2006	6.30	6.38	6.30	6.33
3397	NYSE	MAIN	Fri, Jun 2, 2006	6.32	6.36	5.35	6.30
3396	NYSE	MAIN	Thu, Jun 1, 2006	6.26	6.34	6.26	6.32
3395	NYSE	MAIN	Wed, May 31, 2006	6.27	6.27	6.23	6.24
3394	NYSE	MAIN	Tue, May 30, 2006	6.31	6.31	5.81	6.27
3393	NYSE	MAIN	Fri, May 26, 2006	6.33	6.33	6.30	6.30
3392	NYSE	MAIN	Thu, May 25, 2006	6.34	6.34	6.31	6.31
3391	NYSE	MAIN	Wed, May 24, 2006	6.35	6.35	6.33	6.33
3390	NYSE	MAIN	Tue, May 23, 2006	6.33	6.35	6.33	6.35
3389	NYSE	MAIN	Mon, May 22, 2006	6.13	6.35	6.13	6.34
3388	NYSE	MAIN	Fri, May 19, 2006	5.30	5.32	5.28	5.31
3387	NYSE	MAIN	Thu, May 18, 2006	5.16	5.35	5.13	5.30
3386	NYSE	MAIN	Wed, May 17, 2006	5.20	5.22	5.11	5.12
3385	NYSE	MAIN	Tue, May 16, 2006	5.36	5.40	5.27	5.31
3384	NYSE	MAIN	Mon, May 15, 2006	5.20	5.39	5.20	5.20
3383	NYSE	MAIN	Fri, May 12, 2006	5.04	5.16	4.94	5.07
3382	NYSE	MAIN	Thu, May 11, 2006	5.22	5.26	5.08	5.14
3381	NYSE	MAIN	Wed, May 10, 2006	5.20	5.32	5.20	5.29
3380	NYSE	MAIN	Tue, May 9, 2006	5.46	5.46	5.22	5.23
3379	NYSE	MAIN	Mon, May 8, 2006	5.25	5.49	5.25	5.32
3378	NYSE	MAIN	Fri, May 5, 2006	5.40	5.49	5.15	5.15
3377	NYSE	MAIN	Thu, May 4, 2006	5.05	5.79	5.05	5.31
3376	NYSE	MAIN	Wed, May 3, 2006	4.86	4.86	4.85	4.85
3375	NYSE	MAIN	Tue, May 2, 2006	4.85	4.90	4.84	4.85
3374	NYSE	MAIN	Mon, May 1, 2006	4.90	4.90	4.85	4.86
3373	NYSE	MAIN	Fri, Apr 28, 2006	4.90	4.99	4.86	4.90
3372	NYSE	MAIN	Thu, Apr 27, 2006	4.96	4.97	4.88	4.97
3371	NYSE	MAIN	Wed, Apr 26, 2006	4.99	5.00	4.88	4.90
3370	NYSE	MAIN	Tue, Apr 25, 2006	4.96	4.99	4.96	4.96
3369	NYSE	MAIN	Mon, Apr 24, 2006	4.74	5.00	4.74	4.94
3368	NYSE	MAIN	Fri, Apr 21, 2006	4.85	4.90	4.76	4.78
3367	NYSE	MAIN	Thu, Apr 20, 2006	4.85	4.88	4.76	4.80
3366	NYSE	MAIN	Wed, Apr 19, 2006	4.80	4.85	4.80	4.82
3365	NYSE	MAIN	Tue, Apr 18, 2006	4.83	4.97	4.83	4.87
3364	NYSE	MAIN	Mon, Apr 17, 2006	4.80	4.89	4.80	4.83
3363	NYSE	MAIN	Thu, Apr 13, 2006	4.90	4.94	4.88	4.89
3362	NYSE	MAIN	Wed, Apr 12, 2006	4.85	4.97	4.80	4.93
3361	NYSE	MAIN	Tue, Apr 11, 2006	4.96	4.96	4.81	4.92
3360	NYSE	MAIN	Mon, Apr 10, 2006	4.80	4.98	4.80	4.90
3359	NYSE	MAIN	Fri, Apr 7, 2006	4.76	4.90	4.76	4.85
3358	NYSE	MAIN	Thu, Apr 6, 2006	4.80	4.95	4.80	4.81
3357	NYSE	MAIN	Wed, Apr 5, 2006	4.89	5.22	4.82	4.82
3356	NYSE	MAIN	Tue, Apr 4, 2006	5.00	5.03	4.89	4.89
3355	NYSE	MAIN	Mon, Apr 3, 2006	5.02	5.07	4.95	5.02
3354	NYSE	MAIN	Fri, Mar 31, 2006	5.00	5.15	5.00	5.09
3353	NYSE	MAIN	Thu, Mar 30, 2006	5.15	5.16	4.95	5.02
3352	NYSE	MAIN	Wed, Mar 29, 2006	5.14	5.14	4.93	5.02
3351	NYSE	MAIN	Tue, Mar 28, 2006	5.06	5.13	4.98	5.05
3350	NYSE	MAIN	Mon, Mar 27, 2006	5.09	5.12	4.91	4.99
3349	NYSE	MAIN	Fri, Mar 24, 2006	5.13	5.21	4.93	5.15
3348	NYSE	MAIN	Thu, Mar 23, 2006	5.07	5.22	4.93	5.14
3347	NYSE	MAIN	Wed, Mar 22, 2006	4.95	5.22	4.95	5.13
3346	NYSE	MAIN	Tue, Mar 21, 2006	5.07	5.10	4.95	5.00
3345	NYSE	MAIN	Mon, Mar 20, 2006	5.30	5.30	5.00	5.13
3344	NYSE	MAIN	Fri, Mar 17, 2006	5.02	5.29	5.01	5.22
3343	NYSE	MAIN	Thu, Mar 16, 2006	5.16	5.16	4.97	5.15
3342	NYSE	MAIN	Wed, Mar 15, 2006	4.91	5.16	4.91	5.11
3341	NYSE	MAIN	Tue, Mar 14, 2006	4.91	5.06	4.77	4.99
3340	NYSE	MAIN	Mon, Mar 13, 2006	5.01	5.09	4.96	4.98
3339	NYSE	MAIN	Fri, Mar 10, 2006	4.92	5.10	4.85	4.94
3338	NYSE	MAIN	Thu, Mar 9, 2006	4.89	5.32	4.86	4.97
3337	NYSE	MAIN	Wed, Mar 8, 2006	4.77	4.88	4.63	4.85
3336	NYSE	MAIN	Tue, Mar 7, 2006	4.85	4.90	4.78	4.83
3335	NYSE	MAIN	Mon, Mar 6, 2006	4.88	5.00	4.79	4.94
3334	NYSE	MAIN	Fri, Mar 3, 2006	4.98	5.10	4.75	4.92
3333	NYSE	MAIN	Thu, Mar 2, 2006	5.48	5.49	5.22	5.31
3332	NYSE	MAIN	Wed, Mar 1, 2006	5.36	5.49	5.19	5.44
3331	NYSE	MAIN	Tue, Feb 28, 2006	5.38	5.50	5.37	5.50
3330	NYSE	MAIN	Mon, Feb 27, 2006	5.30	5.50	5.20	5.49
3329	NYSE	MAIN	Fri, Feb 24, 2006	5.31	5.49	5.22	5.33
3328	NYSE	MAIN	Thu, Feb 23, 2006	5.14	5.60	5.13	5.30
3327	NYSE	MAIN	Wed, Feb 22, 2006	5.24	5.45	5.17	5.18
3326	NYSE	MAIN	Tue, Feb 21, 2006	5.30	5.37	5.13	5.26
3325	NYSE	MAIN	Fri, Feb 17, 2006	5.21	5.54	5.20	5.34
3324	NYSE	MAIN	Thu, Feb 16, 2006	5.10	5.35	4.64	5.27
3323	NYSE	MAIN	Wed, Feb 15, 2006	4.71	5.09	4.64	5.09
3322	NYSE	MAIN	Tue, Feb 14, 2006	4.50	4.61	4.50	4.60
3321	NYSE	MAIN	Mon, Feb 13, 2006	4.53	4.68	4.50	4.52
3320	NYSE	MAIN	Fri, Feb 10, 2006	4.57	4.64	4.53	4.57
3319	NYSE	MAIN	Thu, Feb 9, 2006	4.65	4.69	4.52	4.53
3318	NYSE	MAIN	Wed, Feb 8, 2006	4.50	4.70	4.45	4.60
3317	NYSE	MAIN	Tue, Feb 7, 2006	4.58	4.58	4.46	4.50
3316	NYSE	MAIN	Mon, Feb 6, 2006	4.68	4.68	4.55	4.57
3315	NYSE	MAIN	Fri, Feb 3, 2006	4.60	4.64	4.60	4.64
3314	NYSE	MAIN	Thu, Feb 2, 2006	4.56	4.59	4.50	4.59
3313	NYSE	MAIN	Wed, Feb 1, 2006	4.46	4.55	4.36	4.55
3312	NYSE	MAIN	Tue, Jan 31, 2006	4.53	4.53	4.49	4.50
3311	NYSE	MAIN	Mon, Jan 30, 2006	4.51	4.60	4.37	4.54
3310	NYSE	MAIN	Fri, Jan 27, 2006	4.62	4.70	4.45	4.55
3309	NYSE	MAIN	Thu, Jan 26, 2006	4.70	4.71	4.62	4.62
3308	NYSE	MAIN	Wed, Jan 25, 2006	4.72	4.72	4.59	4.70
3307	NYSE	MAIN	Tue, Jan 24, 2006	4.50	4.74	4.50	4.64
3306	NYSE	MAIN	Mon, Jan 23, 2006	4.28	4.54	4.27	4.51
3305	NYSE	MAIN	Fri, Jan 20, 2006	4.18	4.40	4.15	4.32
3304	NYSE	MAIN	Thu, Jan 19, 2006	4.15	4.35	4.12	4.35
3303	NYSE	MAIN	Wed, Jan 18, 2006	4.10	4.16	4.06	4.07
3302	NYSE	MAIN	Tue, Jan 17, 2006	3.82	4.15	3.81	4.15
3301	NYSE	MAIN	Fri, Jan 13, 2006	3.61	3.99	3.61	3.91
3300	NYSE	MAIN	Thu, Jan 12, 2006	4.07	4.13	3.90	3.92
3299	NYSE	MAIN	Wed, Jan 11, 2006	4.24	4.35	3.51	4.15
3298	NYSE	MAIN	Tue, Jan 10, 2006	4.25	4.50	4.14	4.14
3297	NYSE	MAIN	Mon, Jan 9, 2006	4.11	4.46	4.05	4.17
3296	NYSE	MAIN	Fri, Jan 6, 2006	4.20	4.21	4.11	4.16
3295	NYSE	MAIN	Thu, Jan 5, 2006	4.16	4.29	4.04	4.28
3294	NYSE	MAIN	Wed, Jan 4, 2006	3.92	4.15	3.92	4.15
3293	NYSE	MAIN	Tue, Jan 3, 2006	4.47	4.47	4.06	4.16
3292	NYSE	MAIN	Fri, Dec 30, 2005	4.38	4.40	4.23	4.39
3291	NYSE	MAIN	Thu, Dec 29, 2005	4.29	4.60	4.16	4.38
3290	NYSE	MAIN	Wed, Dec 28, 2005	4.31	4.38	4.23	4.37
3289	NYSE	MAIN	Tue, Dec 27, 2005	4.43	4.43	4.25	4.26
3288	NYSE	MAIN	Fri, Dec 23, 2005	4.45	4.48	4.40	4.40
3287	NYSE	MAIN	Thu, Dec 22, 2005	4.37	4.50	4.37	4.42
3286	NYSE	MAIN	Wed, Dec 21, 2005	4.37	4.50	4.36	4.42
3285	NYSE	MAIN	Tue, Dec 20, 2005	4.40	4.45	4.32	4.40
3284	NYSE	MAIN	Mon, Dec 19, 2005	4.32	4.44	4.31	4.41
3283	NYSE	MAIN	Fri, Dec 16, 2005	4.38	4.45	4.36	4.41
3282	NYSE	MAIN	Thu, Dec 15, 2005	4.40	4.46	4.23	4.30
3281	NYSE	MAIN	Wed, Dec 14, 2005	4.38	4.40	4.23	4.39
3280	NYSE	MAIN	Tue, Dec 13, 2005	4.31	4.50	4.25	4.40
3279	NYSE	MAIN	Mon, Dec 12, 2005	4.50	4.56	4.29	4.42
3278	NYSE	MAIN	Fri, Dec 9, 2005	4.60	4.62	4.50	4.53
3277	NYSE	MAIN	Thu, Dec 8, 2005	4.40	4.59	4.40	4.56
3276	NYSE	MAIN	Wed, Dec 7, 2005	4.34	4.54	4.23	4.37
3275	NYSE	MAIN	Tue, Dec 6, 2005	4.60	4.60	4.28	4.30
3274	NYSE	MAIN	Mon, Dec 5, 2005	4.41	4.63	4.38	4.49
3273	NYSE	MAIN	Fri, Dec 2, 2005	4.72	4.72	4.31	4.50
3272	NYSE	MAIN	Thu, Dec 1, 2005	4.89	4.89	4.75	4.79
3271	NYSE	MAIN	Wed, Nov 30, 2005	5.06	5.06	4.70	4.93
3270	NYSE	MAIN	Tue, Nov 29, 2005	4.91	5.10	4.91	5.01
3269	NYSE	MAIN	Mon, Nov 28, 2005	4.97	5.06	4.83	5.02
3268	NYSE	MAIN	Fri, Nov 25, 2005	5.09	5.13	5.05	5.08
3267	NYSE	MAIN	Wed, Nov 23, 2005	5.50	5.50	4.91	5.17
3266	NYSE	MAIN	Tue, Nov 22, 2005	5.40	5.46	5.20	5.32
3265	NYSE	MAIN	Mon, Nov 21, 2005	5.06	5.47	5.06	5.33
3264	NYSE	MAIN	Fri, Nov 18, 2005	5.00	5.25	5.00	5.10
3263	NYSE	MAIN	Thu, Nov 17, 2005	4.83	4.98	4.81	4.98
3262	NYSE	MAIN	Wed, Nov 16, 2005	4.70	4.90	4.59	4.88
3261	NYSE	MAIN	Tue, Nov 15, 2005	4.77	4.87	4.69	4.80
3260	NYSE	MAIN	Mon, Nov 14, 2005	4.92	4.92	4.64	4.87
3259	NYSE	MAIN	Fri, Nov 11, 2005	5.01	5.05	4.90	4.93
3258	NYSE	MAIN	Thu, Nov 10, 2005	5.12	5.19	5.07	5.08
3257	NYSE	MAIN	Wed, Nov 9, 2005	5.12	5.24	5.07	5.17
3256	NYSE	MAIN	Tue, Nov 8, 2005	5.20	5.24	5.05	5.21
3255	NYSE	MAIN	Mon, Nov 7, 2005	5.29	5.45	5.26	5.26
3254	NYSE	MAIN	Fri, Nov 4, 2005	5.58	5.58	5.28	5.36
3253	NYSE	MAIN	Thu, Nov 3, 2005	5.70	5.76	5.30	5.64
3252	NYSE	MAIN	Wed, Nov 2, 2005	5.71	5.81	5.64	5.75
3251	NYSE	MAIN	Tue, Nov 1, 2005	5.61	5.79	5.53	5.61
3250	NYSE	MAIN	Mon, Oct 31, 2005	5.63	5.70	5.51	5.70
3249	NYSE	MAIN	Fri, Oct 28, 2005	5.49	5.71	5.42	5.70
3248	NYSE	MAIN	Thu, Oct 27, 2005	5.68	5.74	5.55	5.57
3247	NYSE	MAIN	Wed, Oct 26, 2005	5.74	5.83	5.65	5.73
3246	NYSE	MAIN	Tue, Oct 25, 2005	5.76	5.82	5.61	5.80
3245	NYSE	MAIN	Mon, Oct 24, 2005	5.63	5.96	5.55	5.67
3244	NYSE	MAIN	Fri, Oct 21, 2005	5.47	5.74	5.40	5.68
3243	NYSE	MAIN	Thu, Oct 20, 2005	5.51	5.62	5.50	5.57
3242	NYSE	MAIN	Wed, Oct 19, 2005	5.65	5.76	5.43	5.57
3241	NYSE	MAIN	Tue, Oct 18, 2005	5.65	5.86	5.62	5.63
3240	NYSE	MAIN	Mon, Oct 17, 2005	5.74	5.74	5.20	5.65
3239	NYSE	MAIN	Fri, Oct 14, 2005	5.63	5.78	5.62	5.77
3238	NYSE	MAIN	Thu, Oct 13, 2005	5.28	5.66	5.28	5.62
3237	NYSE	MAIN	Wed, Oct 12, 2005	5.09	5.25	5.03	5.21
3236	NYSE	MAIN	Tue, Oct 11, 2005	4.96	5.22	4.87	5.10
3235	NYSE	MAIN	Mon, Oct 10, 2005	4.93	5.04	4.51	5.01
3234	NYSE	MAIN	Fri, Oct 7, 2005	4.94	5.10	4.91	5.02
3233	NYSE	MAIN	Thu, Oct 6, 2005	5.22	5.37	5.11	5.15
3232	NYSE	MAIN	Wed, Oct 5, 2005	5.25	5.36	4.98	5.24
3231	NYSE	MAIN	Tue, Oct 4, 2005	5.43	5.50	5.26	5.28
3230	NYSE	MAIN	Mon, Oct 3, 2005	5.46	5.65	5.46	5.47
3229	NYSE	MAIN	Fri, Sep 30, 2005	5.40	5.63	5.40	5.52
3228	NYSE	MAIN	Thu, Sep 29, 2005	5.41	5.64	5.30	5.45
3227	NYSE	MAIN	Wed, Sep 28, 2005	5.54	5.79	5.41	5.45
3226	NYSE	MAIN	Tue, Sep 27, 2005	5.36	5.68	5.36	5.59
3225	NYSE	MAIN	Mon, Sep 26, 2005	5.41	5.68	5.17	5.41
3224	NYSE	MAIN	Fri, Sep 23, 2005	5.22	5.44	5.07	5.40
3223	NYSE	MAIN	Thu, Sep 22, 2005	4.95	5.40	4.92	5.16
3222	NYSE	MAIN	Wed, Sep 21, 2005	5.41	5.45	4.93	5.10
3221	NYSE	MAIN	Tue, Sep 20, 2005	5.83	5.83	5.46	5.50
3220	NYSE	MAIN	Mon, Sep 19, 2005	5.57	5.83	5.50	5.70
3219	NYSE	MAIN	Fri, Sep 16, 2005	5.67	5.75	5.55	5.57
3218	NYSE	MAIN	Thu, Sep 15, 2005	5.56	5.80	5.55	5.67
3217	NYSE	MAIN	Wed, Sep 14, 2005	5.83	6.00	5.56	5.62
3216	NYSE	MAIN	Tue, Sep 13, 2005	5.65	5.90	5.63	5.90
3215	NYSE	MAIN	Mon, Sep 12, 2005	5.47	5.85	5.47	5.67
3214	NYSE	MAIN	Fri, Sep 9, 2005	5.40	5.50	5.34	5.47
3213	NYSE	MAIN	Thu, Sep 8, 2005	5.10	5.55	5.10	5.34
3212	NYSE	MAIN	Wed, Sep 7, 2005	5.09	5.24	4.90	5.15
3211	NYSE	MAIN	Tue, Sep 6, 2005	4.77	5.18	4.77	5.09
3210	NYSE	MAIN	Fri, Sep 2, 2005	5.00	5.24	4.64	4.82
3209	NYSE	MAIN	Thu, Sep 1, 2005	5.70	5.70	4.97	5.01
3208	NYSE	MAIN	Wed, Aug 31, 2005	5.71	5.72	5.52	5.63
3207	NYSE	MAIN	Tue, Aug 30, 2005	5.78	5.80	5.50	5.74
3206	NYSE	MAIN	Mon, Aug 29, 2005	5.84	5.91	5.50	5.74
3205	NYSE	MAIN	Fri, Aug 26, 2005	5.99	5.99	5.70	5.80
3204	NYSE	MAIN	Thu, Aug 25, 2005	5.73	5.90	5.73	5.87
3203	NYSE	MAIN	Wed, Aug 24, 2005	6.06	6.10	5.56	5.74
3202	NYSE	MAIN	Tue, Aug 23, 2005	6.17	6.17	5.80	6.00
3201	NYSE	MAIN	Mon, Aug 22, 2005	5.65	6.14	5.62	6.00
3200	NYSE	MAIN	Fri, Aug 19, 2005	6.18	6.20	5.50	5.66
3199	NYSE	MAIN	Thu, Aug 18, 2005	6.73	6.80	5.72	6.13
3198	NYSE	MAIN	Wed, Aug 17, 2005	6.20	6.91	6.16	6.80
3197	NYSE	MAIN	Tue, Aug 16, 2005	5.86	6.20	5.65	6.19
3196	NYSE	MAIN	Mon, Aug 15, 2005	5.84	6.04	5.57	5.70
3195	NYSE	MAIN	Fri, Aug 12, 2005	5.25	5.53	5.18	5.46
3194	NYSE	MAIN	Thu, Aug 11, 2005	5.00	5.18	4.91	5.18
3193	NYSE	MAIN	Wed, Aug 10, 2005	4.66	5.00	4.63	4.85
3192	NYSE	MAIN	Tue, Aug 9, 2005	4.43	4.64	4.43	4.63
3191	NYSE	MAIN	Mon, Aug 8, 2005	4.70	4.75	4.43	4.43
3190	NYSE	MAIN	Fri, Aug 5, 2005	4.90	4.90	4.45	4.70
3189	NYSE	MAIN	Thu, Aug 4, 2005	4.36	4.87	4.30	4.74
3188	NYSE	MAIN	Wed, Aug 3, 2005	4.19	4.20	4.05	4.15
3187	NYSE	MAIN	Tue, Aug 2, 2005	4.40	4.40	4.05	4.15
3186	NYSE	MAIN	Mon, Aug 1, 2005	4.57	4.61	4.30	4.34
3185	NYSE	MAIN	Fri, Jul 29, 2005	4.49	4.64	4.25	4.57
3184	NYSE	MAIN	Thu, Jul 28, 2005	4.62	4.68	4.26	4.38
3183	NYSE	MAIN	Wed, Jul 27, 2005	4.55	4.65	4.23	4.47
3182	NYSE	MAIN	Tue, Jul 26, 2005	4.20	4.50	4.16	4.50
3181	NYSE	MAIN	Mon, Jul 25, 2005	4.03	4.18	3.97	4.18
3180	NYSE	MAIN	Fri, Jul 22, 2005	4.03	4.06	3.91	4.02
3179	NYSE	MAIN	Thu, Jul 21, 2005	4.10	4.15	4.00	4.04
3178	NYSE	MAIN	Wed, Jul 20, 2005	3.84	4.10	3.66	4.10
3177	NYSE	MAIN	Tue, Jul 19, 2005	3.81	3.81	3.61	3.78
3176	NYSE	MAIN	Mon, Jul 18, 2005	3.85	3.89	3.52	3.77
3175	NYSE	MAIN	Fri, Jul 15, 2005	3.97	3.98	3.75	3.89
3174	NYSE	MAIN	Thu, Jul 14, 2005	3.99	4.00	3.75	3.91
3173	NYSE	MAIN	Wed, Jul 13, 2005	4.05	4.05	3.81	3.91
3172	NYSE	MAIN	Tue, Jul 12, 2005	3.99	4.09	3.95	4.03
3171	NYSE	MAIN	Mon, Jul 11, 2005	3.79	3.96	3.72	3.93
3170	NYSE	MAIN	Fri, Jul 8, 2005	3.68	3.74	3.56	3.72
3169	NYSE	MAIN	Thu, Jul 7, 2005	3.55	3.66	3.31	3.65
3168	NYSE	MAIN	Wed, Jul 6, 2005	3.65	3.72	3.50	3.60
3167	NYSE	MAIN	Tue, Jul 5, 2005	3.50	3.72	3.45	3.66
3166	NYSE	MAIN	Fri, Jul 1, 2005	3.59	3.60	3.47	3.56
3165	NYSE	MAIN	Thu, Jun 30, 2005	3.55	3.60	3.45	3.59
3164	NYSE	MAIN	Wed, Jun 29, 2005	3.60	3.66	3.49	3.50
3163	NYSE	MAIN	Tue, Jun 28, 2005	3.75	3.76	3.60	3.65
3162	NYSE	MAIN	Mon, Jun 27, 2005	3.84	3.89	3.60	3.79
3161	NYSE	MAIN	Fri, Jun 24, 2005	3.82	3.85	3.60	3.83
3160	NYSE	MAIN	Thu, Jun 23, 2005	3.93	3.93	3.66	3.82
3159	NYSE	MAIN	Wed, Jun 22, 2005	3.80	3.95	3.70	3.83
3158	NYSE	MAIN	Tue, Jun 21, 2005	3.74	3.80	3.60	3.80
3157	NYSE	MAIN	Mon, Jun 20, 2005	3.61	3.74	3.30	3.66
3156	NYSE	MAIN	Fri, Jun 17, 2005	3.39	3.63	3.30	3.47
3155	NYSE	MAIN	Thu, Jun 16, 2005	3.44	3.58	3.16	3.54
3154	NYSE	MAIN	Wed, Jun 15, 2005	3.33	3.40	3.29	3.35
3153	NYSE	MAIN	Tue, Jun 14, 2005	3.29	3.35	3.18	3.33
3152	NYSE	MAIN	Mon, Jun 13, 2005	3.27	3.27	3.20	3.27
3151	NYSE	MAIN	Fri, Jun 10, 2005	2.95	3.20	2.93	3.19
3150	NYSE	MAIN	Thu, Jun 9, 2005	2.99	3.02	2.90	2.98
3149	NYSE	MAIN	Wed, Jun 8, 2005	2.90	3.04	2.86	2.92
3148	NYSE	MAIN	Tue, Jun 7, 2005	3.22	3.22	2.80	2.97
3147	NYSE	MAIN	Mon, Jun 6, 2005	3.25	3.27	3.06	3.21
3146	NYSE	MAIN	Fri, Jun 3, 2005	3.22	3.35	3.22	3.25
3145	NYSE	MAIN	Thu, Jun 2, 2005	3.32	3.36	3.25	3.26
3144	NYSE	MAIN	Wed, Jun 1, 2005	3.55	3.55	3.05	3.24
3143	NYSE	MAIN	Tue, May 31, 2005	3.50	3.55	3.00	3.48
3142	NYSE	MAIN	Fri, May 27, 2005	3.31	3.50	3.25	3.50
3141	NYSE	MAIN	Thu, May 26, 2005	3.19	3.30	3.14	3.30
3140	NYSE	MAIN	Wed, May 25, 2005	3.18	3.18	3.04	3.16
3139	NYSE	MAIN	Tue, May 24, 2005	3.24	3.24	3.03	3.14
3138	NYSE	MAIN	Mon, May 23, 2005	2.88	3.22	2.84	3.12
3137	NYSE	MAIN	Fri, May 20, 2005	2.83	2.89	2.80	2.80
3136	NYSE	MAIN	Thu, May 19, 2005	2.93	2.93	2.76	2.84
3135	NYSE	MAIN	Wed, May 18, 2005	2.90	2.97	2.87	2.88
3134	NYSE	MAIN	Tue, May 17, 2005	2.88	2.90	2.77	2.87
3133	NYSE	MAIN	Mon, May 16, 2005	2.77	2.94	2.77	2.81
3132	NYSE	MAIN	Fri, May 13, 2005	2.76	2.85	2.63	2.69
3131	NYSE	MAIN	Thu, May 12, 2005	2.94	2.95	2.72	2.78
3130	NYSE	MAIN	Wed, May 11, 2005	2.95	2.95	2.80	2.92
3129	NYSE	MAIN	Tue, May 10, 2005	2.88	2.95	2.85	2.90
3128	NYSE	MAIN	Mon, May 9, 2005	2.90	2.95	2.80	2.80
3127	NYSE	MAIN	Fri, May 6, 2005	2.68	2.90	2.64	2.86
3126	NYSE	MAIN	Thu, May 5, 2005	2.74	2.81	2.62	2.71
3125	NYSE	MAIN	Wed, May 4, 2005	2.70	3.00	2.63	2.66
3124	NYSE	MAIN	Tue, May 3, 2005	2.61	2.75	2.61	2.69
3123	NYSE	MAIN	Mon, May 2, 2005	2.54	2.79	2.32	2.55
3122	NYSE	MAIN	Fri, Apr 29, 2005	2.41	2.51	2.32	2.51
3121	NYSE	MAIN	Thu, Apr 28, 2005	2.40	2.45	2.40	2.45
3120	NYSE	MAIN	Wed, Apr 27, 2005	2.18	2.46	2.18	2.46
3119	NYSE	MAIN	Tue, Apr 26, 2005	2.35	2.46	2.17	2.41
3118	NYSE	MAIN	Mon, Apr 25, 2005	2.46	2.49	2.36	2.40
3117	NYSE	MAIN	Fri, Apr 22, 2005	2.76	2.81	2.52	2.52
3116	NYSE	MAIN	Thu, Apr 21, 2005	2.58	2.70	2.36	2.69
3115	NYSE	MAIN	Wed, Apr 20, 2005	2.70	2.71	2.50	2.56
3114	NYSE	MAIN	Tue, Apr 19, 2005	2.74	2.74	2.55	2.55
3113	NYSE	MAIN	Mon, Apr 18, 2005	2.72	2.80	2.60	2.63
3112	NYSE	MAIN	Fri, Apr 15, 2005	2.63	2.78	2.55	2.73
3111	NYSE	MAIN	Thu, Apr 14, 2005	2.44	2.63	2.34	2.61
3110	NYSE	MAIN	Wed, Apr 13, 2005	2.39	2.51	2.39	2.45
3109	NYSE	MAIN	Tue, Apr 12, 2005	2.36	2.43	2.24	2.41
3108	NYSE	MAIN	Mon, Apr 11, 2005	2.36	2.45	2.26	2.42
3107	NYSE	MAIN	Fri, Apr 8, 2005	2.54	2.54	2.43	2.45
3106	NYSE	MAIN	Thu, Apr 7, 2005	2.52	2.55	2.36	2.55
3105	NYSE	MAIN	Wed, Apr 6, 2005	2.42	2.46	2.40	2.46
3104	NYSE	MAIN	Tue, Apr 5, 2005	2.38	2.43	2.38	2.38
3103	NYSE	MAIN	Mon, Apr 4, 2005	2.39	2.47	2.35	2.44
3102	NYSE	MAIN	Fri, Apr 1, 2005	2.49	2.53	2.39	2.41
3101	NYSE	MAIN	Thu, Mar 31, 2005	2.45	2.47	2.33	2.47
3100	NYSE	MAIN	Wed, Mar 30, 2005	2.45	2.53	2.45	2.45
3099	NYSE	MAIN	Tue, Mar 29, 2005	2.49	2.49	2.43	2.45
3098	NYSE	MAIN	Mon, Mar 28, 2005	2.49	2.60	2.41	2.49
3097	NYSE	MAIN	Thu, Mar 24, 2005	2.41	2.49	2.41	2.44
3096	NYSE	MAIN	Wed, Mar 23, 2005	2.41	2.43	2.39	2.41
3095	NYSE	MAIN	Tue, Mar 22, 2005	2.43	2.43	2.39	2.41
3094	NYSE	MAIN	Mon, Mar 21, 2005	2.30	2.43	2.29	2.40
3093	NYSE	MAIN	Fri, Mar 18, 2005	2.40	2.40	2.28	2.30
3092	NYSE	MAIN	Thu, Mar 17, 2005	2.31	2.39	2.31	2.39
3091	NYSE	MAIN	Wed, Mar 16, 2005	2.28	2.38	2.28	2.37
3090	NYSE	MAIN	Tue, Mar 15, 2005	2.22	2.31	2.16	2.29
3089	NYSE	MAIN	Mon, Mar 14, 2005	2.32	2.32	2.15	2.22
3088	NYSE	MAIN	Fri, Mar 11, 2005	2.31	2.35	2.30	2.30
3087	NYSE	MAIN	Thu, Mar 10, 2005	2.34	2.37	2.31	2.32
3086	NYSE	MAIN	Wed, Mar 9, 2005	2.39	2.40	2.32	2.33
3085	NYSE	MAIN	Tue, Mar 8, 2005	2.33	2.38	2.30	2.33
3084	NYSE	MAIN	Mon, Mar 7, 2005	2.27	2.39	2.27	2.31
3083	NYSE	MAIN	Fri, Mar 4, 2005	2.21	2.30	2.16	2.26
3082	NYSE	MAIN	Thu, Mar 3, 2005	2.43	2.43	2.20	2.22
3081	NYSE	MAIN	Wed, Mar 2, 2005	2.28	2.52	2.22	2.25
3080	NYSE	MAIN	Tue, Mar 1, 2005	2.25	2.30	2.20	2.28
3079	NYSE	MAIN	Mon, Feb 28, 2005	2.10	2.30	2.07	2.20
3078	NYSE	MAIN	Fri, Feb 25, 2005	2.20	2.40	2.20	2.20
3077	NYSE	MAIN	Thu, Feb 24, 2005	2.19	2.55	2.05	2.22
3076	NYSE	MAIN	Wed, Feb 23, 2005	1.96	2.12	1.96	2.11
3075	NYSE	MAIN	Tue, Feb 22, 2005	2.08	2.10	2.02	2.10
3074	NYSE	MAIN	Fri, Feb 18, 2005	2.08	2.10	2.02	2.09
3073	NYSE	MAIN	Thu, Feb 17, 2005	2.11	2.18	2.05	2.15
3072	NYSE	MAIN	Wed, Feb 16, 2005	2.17	2.25	2.16	2.18
3071	NYSE	MAIN	Tue, Feb 15, 2005	2.01	2.16	2.01	2.14
3070	NYSE	MAIN	Mon, Feb 14, 2005	2.18	2.18	2.11	2.11
3069	NYSE	MAIN	Fri, Feb 11, 2005	2.01	2.17	1.98	2.12
3068	NYSE	MAIN	Thu, Feb 10, 2005	2.05	2.06	2.03	2.06
3067	NYSE	MAIN	Wed, Feb 9, 2005	2.06	2.06	1.98	2.03
3066	NYSE	MAIN	Tue, Feb 8, 2005	2.03	2.05	2.02	2.02
3065	NYSE	MAIN	Mon, Feb 7, 2005	2.06	2.06	1.86	2.01
3064	NYSE	MAIN	Fri, Feb 4, 2005	2.02	2.07	1.91	2.04
3063	NYSE	MAIN	Thu, Feb 3, 2005	2.00	2.09	2.00	2.07
3062	NYSE	MAIN	Wed, Feb 2, 2005	1.89	2.09	1.89	2.01
3061	NYSE	MAIN	Tue, Feb 1, 2005	1.91	2.09	1.81	2.09
3060	NYSE	MAIN	Mon, Jan 31, 2005	1.75	1.84	1.75	1.84
3059	NYSE	MAIN	Fri, Jan 28, 2005	1.76	1.90	1.75	1.82
3058	NYSE	MAIN	Thu, Jan 27, 2005	1.75	1.95	1.75	1.87
3057	NYSE	MAIN	Wed, Jan 26, 2005	1.94	1.97	1.92	1.97
3056	NYSE	MAIN	Tue, Jan 25, 2005	1.91	2.07	1.91	2.03
3055	NYSE	MAIN	Mon, Jan 24, 2005	2.34	2.34	1.86	2.10
3054	NYSE	MAIN	Fri, Jan 21, 2005	2.39	2.39	2.20	2.30
3053	NYSE	MAIN	Thu, Jan 20, 2005	2.22	2.36	2.18	2.36
3052	NYSE	MAIN	Wed, Jan 19, 2005	2.18	2.28	2.14	2.20
3051	NYSE	MAIN	Tue, Jan 18, 2005	2.10	2.25	1.93	2.01
3050	NYSE	MAIN	Fri, Jan 14, 2005	1.81	1.90	1.80	1.88
3049	NYSE	MAIN	Thu, Jan 13, 2005	1.89	1.89	1.84	1.84
3048	NYSE	MAIN	Wed, Jan 12, 2005	1.81	1.92	1.81	1.85
3047	NYSE	MAIN	Tue, Jan 11, 2005	1.71	1.93	1.71	1.76
3046	NYSE	MAIN	Mon, Jan 10, 2005	1.66	1.84	1.65	1.77
3045	NYSE	MAIN	Fri, Jan 7, 2005	1.67	1.67	1.60	1.66
3044	NYSE	MAIN	Thu, Jan 6, 2005	1.69	1.70	1.65	1.69
3043	NYSE	MAIN	Wed, Jan 5, 2005	1.69	1.69	1.62	1.67
3042	NYSE	MAIN	Tue, Jan 4, 2005	1.64	1.73	1.64	1.67
3041	NYSE	MAIN	Mon, Jan 3, 2005	1.64	1.65	1.59	1.62
3040	NYSE	MAIN	Fri, Dec 31, 2004	1.58	1.65	1.49	1.60
3039	NYSE	MAIN	Thu, Dec 30, 2004	1.44	1.61	1.40	1.56
3038	NYSE	MAIN	Wed, Dec 29, 2004	1.52	1.52	1.44	1.50
3037	NYSE	MAIN	Tue, Dec 28, 2004	1.45	1.53	1.40	1.52
3036	NYSE	MAIN	Mon, Dec 27, 2004	1.39	1.50	1.39	1.46
3035	NYSE	MAIN	Thu, Dec 23, 2004	1.42	1.43	1.41	1.43
3034	NYSE	MAIN	Wed, Dec 22, 2004	1.39	1.50	1.39	1.44
3033	NYSE	MAIN	Tue, Dec 21, 2004	1.40	1.42	1.38	1.40
3032	NYSE	MAIN	Mon, Dec 20, 2004	1.39	1.42	1.38	1.40
3031	NYSE	MAIN	Fri, Dec 17, 2004	1.43	1.43	1.41	1.41
3030	NYSE	MAIN	Thu, Dec 16, 2004	1.43	1.46	1.42	1.43
3029	NYSE	MAIN	Wed, Dec 15, 2004	1.42	1.48	1.39	1.45
3028	NYSE	MAIN	Tue, Dec 14, 2004	1.43	1.46	1.40	1.46
3027	NYSE	MAIN	Mon, Dec 13, 2004	1.41	1.46	1.41	1.45
3026	NYSE	MAIN	Fri, Dec 10, 2004	1.47	1.50	1.42	1.45
3025	NYSE	MAIN	Thu, Dec 9, 2004	1.40	1.49	1.40	1.49
3024	NYSE	MAIN	Wed, Dec 8, 2004	1.45	1.48	1.40	1.45
3023	NYSE	MAIN	Tue, Dec 7, 2004	1.47	1.48	1.40	1.44
3022	NYSE	MAIN	Mon, Dec 6, 2004	1.49	1.49	1.40	1.46
3021	NYSE	MAIN	Fri, Dec 3, 2004	1.47	1.50	1.39	1.47
3020	NYSE	MAIN	Thu, Dec 2, 2004	1.48	1.48	1.47	1.47
3019	NYSE	MAIN	Wed, Dec 1, 2004	1.50	1.50	1.45	1.49
3018	NYSE	MAIN	Tue, Nov 30, 2004	1.47	1.51	1.45	1.45
3017	NYSE	MAIN	Mon, Nov 29, 2004	1.50	1.50	1.38	1.48
3016	NYSE	MAIN	Fri, Nov 26, 2004	1.49	1.53	1.49	1.49
3015	NYSE	MAIN	Wed, Nov 24, 2004	1.47	1.50	1.40	1.49
3014	NYSE	MAIN	Tue, Nov 23, 2004	1.47	1.48	1.26	1.48
3013	NYSE	MAIN	Mon, Nov 22, 2004	1.49	1.49	1.45	1.49
3012	NYSE	MAIN	Fri, Nov 19, 2004	1.46	1.48	1.46	1.48
3011	NYSE	MAIN	Thu, Nov 18, 2004	1.49	1.49	1.42	1.48
3010	NYSE	MAIN	Wed, Nov 17, 2004	1.49	1.51	1.49	1.50
3009	NYSE	MAIN	Tue, Nov 16, 2004	1.55	1.55	1.48	1.50
3008	NYSE	MAIN	Mon, Nov 15, 2004	1.49	1.54	1.48	1.51
3007	NYSE	MAIN	Fri, Nov 12, 2004	1.46	1.50	1.46	1.49
3006	NYSE	MAIN	Thu, Nov 11, 2004	1.47	1.52	1.47	1.48
3005	NYSE	MAIN	Wed, Nov 10, 2004	1.47	1.49	1.40	1.48
3004	NYSE	MAIN	Tue, Nov 9, 2004	1.51	1.51	1.47	1.47
3003	NYSE	MAIN	Mon, Nov 8, 2004	1.50	1.59	1.45	1.50
3002	NYSE	MAIN	Fri, Nov 5, 2004	1.49	1.55	1.45	1.55
3001	NYSE	MAIN	Thu, Nov 4, 2004	1.50	1.61	1.46	1.53
3000	NYSE	MAIN	Wed, Nov 3, 2004	1.42	1.48	1.31	1.47
2999	NYSE	MAIN	Tue, Nov 2, 2004	1.41	1.80	1.36	1.47
2998	NYSE	MAIN	Mon, Nov 1, 2004	1.44	1.50	1.40	1.40
2997	NYSE	MAIN	Fri, Oct 29, 2004	1.45	1.48	1.43	1.45
2996	NYSE	MAIN	Thu, Oct 28, 2004	1.39	1.44	1.39	1.44
2995	NYSE	MAIN	Wed, Oct 27, 2004	1.42	1.42	1.27	1.40
2994	NYSE	MAIN	Tue, Oct 26, 2004	1.36	1.45	1.36	1.45
2993	NYSE	MAIN	Mon, Oct 25, 2004	1.37	1.37	1.37	1.37
2992	NYSE	MAIN	Fri, Oct 22, 2004	1.33	1.37	1.33	1.37
2991	NYSE	MAIN	Thu, Oct 21, 2004	1.27	1.34	1.27	1.31
2990	NYSE	MAIN	Wed, Oct 20, 2004	1.49	1.49	1.26	1.39
2989	NYSE	MAIN	Tue, Oct 19, 2004	1.44	1.48	1.44	1.48
2988	NYSE	MAIN	Mon, Oct 18, 2004	1.31	1.50	1.31	1.49
2987	NYSE	MAIN	Fri, Oct 15, 2004	1.41	1.44	1.29	1.44
2986	NYSE	MAIN	Thu, Oct 14, 2004	1.40	1.46	1.37	1.37
2985	NYSE	MAIN	Wed, Oct 13, 2004	1.52	1.52	1.42	1.42
2984	NYSE	MAIN	Tue, Oct 12, 2004	1.45	1.46	1.30	1.45
2983	NYSE	MAIN	Mon, Oct 11, 2004	1.42	1.53	1.42	1.45
2982	NYSE	MAIN	Fri, Oct 8, 2004	1.49	1.50	1.42	1.44
2981	NYSE	MAIN	Thu, Oct 7, 2004	1.60	1.60	1.40	1.51
2980	NYSE	MAIN	Wed, Oct 6, 2004	1.68	1.69	1.68	1.68
2979	NYSE	MAIN	Tue, Oct 5, 2004	1.64	1.70	1.57	1.67
2978	NYSE	MAIN	Mon, Oct 4, 2004	1.82	1.82	1.65	1.69
2977	NYSE	MAIN	Fri, Oct 1, 2004	1.62	1.71	1.62	1.68
2976	NYSE	MAIN	Thu, Sep 30, 2004	1.61	1.69	1.61	1.65
2975	NYSE	MAIN	Wed, Sep 29, 2004	1.64	1.70	1.60	1.61
2974	NYSE	MAIN	Tue, Sep 28, 2004	1.60	1.60	1.60	1.60
2973	NYSE	MAIN	Mon, Sep 27, 2004	1.60	1.64	1.58	1.63
2972	NYSE	MAIN	Fri, Sep 24, 2004	1.60	1.65	1.60	1.65
2971	NYSE	MAIN	Thu, Sep 23, 2004	1.61	1.65	1.59	1.65
2970	NYSE	MAIN	Wed, Sep 22, 2004	1.66	1.66	1.58	1.65
2969	NYSE	MAIN	Tue, Sep 21, 2004	1.53	1.70	1.53	1.69
2968	NYSE	MAIN	Mon, Sep 20, 2004	1.58	1.66	1.58	1.64
2967	NYSE	MAIN	Fri, Sep 17, 2004	1.59	1.72	1.58	1.66
2966	NYSE	MAIN	Thu, Sep 16, 2004	1.65	1.69	1.65	1.69
2965	NYSE	MAIN	Wed, Sep 15, 2004	1.60	1.61	1.56	1.56
2964	NYSE	MAIN	Tue, Sep 14, 2004	1.61	1.72	1.61	1.65
2963	NYSE	MAIN	Mon, Sep 13, 2004	1.58	1.60	1.57	1.60
2962	NYSE	MAIN	Fri, Sep 10, 2004	1.58	1.60	1.56	1.58
2961	NYSE	MAIN	Thu, Sep 9, 2004	1.58	1.62	1.55	1.55
2960	NYSE	MAIN	Wed, Sep 8, 2004	1.58	1.65	1.58	1.60
2959	NYSE	MAIN	Tue, Sep 7, 2004	1.70	1.70	1.54	1.60
2958	NYSE	MAIN	Fri, Sep 3, 2004	1.69	1.73	1.68	1.71
2957	NYSE	MAIN	Thu, Sep 2, 2004	1.77	1.80	1.75	1.79
2956	NYSE	MAIN	Wed, Sep 1, 2004	1.70	1.79	1.70	1.75
2955	NYSE	MAIN	Tue, Aug 31, 2004	1.73	1.73	1.63	1.72
2954	NYSE	MAIN	Mon, Aug 30, 2004	1.63	1.72	1.61	1.70
2953	NYSE	MAIN	Fri, Aug 27, 2004	1.74	1.78	1.66	1.74
2952	NYSE	MAIN	Thu, Aug 26, 2004	1.73	1.82	1.69	1.77
2951	NYSE	MAIN	Wed, Aug 25, 2004	1.79	1.81	1.74	1.78
2950	NYSE	MAIN	Tue, Aug 24, 2004	1.83	1.83	1.68	1.70
2949	NYSE	MAIN	Mon, Aug 23, 2004	1.79	1.79	1.69	1.70
2948	NYSE	MAIN	Fri, Aug 20, 2004	1.66	1.80	1.59	1.59
2947	NYSE	MAIN	Thu, Aug 19, 2004	1.70	1.75	1.60	1.68
2946	NYSE	MAIN	Wed, Aug 18, 2004	1.80	1.81	1.71	1.75
2945	NYSE	MAIN	Tue, Aug 17, 2004	1.78	1.84	1.71	1.71
2944	NYSE	MAIN	Mon, Aug 16, 2004	1.80	1.81	1.66	1.67
2943	NYSE	MAIN	Fri, Aug 13, 2004	1.69	1.75	1.43	1.72
2942	NYSE	MAIN	Thu, Aug 12, 2004	1.74	1.81	1.69	1.70
2941	NYSE	MAIN	Wed, Aug 11, 2004	1.65	1.71	1.65	1.70
2940	NYSE	MAIN	Tue, Aug 10, 2004	1.71	1.71	1.62	1.71
2939	NYSE	MAIN	Mon, Aug 9, 2004	1.90	1.90	1.69	1.71
2938	NYSE	MAIN	Fri, Aug 6, 2004	1.70	1.85	1.59	1.85
2937	NYSE	MAIN	Thu, Aug 5, 2004	1.74	1.74	1.65	1.70
2936	NYSE	MAIN	Wed, Aug 4, 2004	1.85	1.86	1.75	1.78
2935	NYSE	MAIN	Tue, Aug 3, 2004	1.90	1.90	1.74	1.78
2934	NYSE	MAIN	Mon, Aug 2, 2004	1.74	1.85	1.61	1.85
2933	NYSE	MAIN	Fri, Jul 30, 2004	1.74	1.77	1.74	1.76
2932	NYSE	MAIN	Thu, Jul 29, 2004	1.75	1.82	1.75	1.81
2931	NYSE	MAIN	Wed, Jul 28, 2004	1.75	1.82	1.75	1.82
2930	NYSE	MAIN	Tue, Jul 27, 2004	1.71	1.80	1.71	1.77
2929	NYSE	MAIN	Mon, Jul 26, 2004	1.72	1.72	1.65	1.70
2928	NYSE	MAIN	Fri, Jul 23, 2004	1.69	1.77	1.67	1.70
2927	NYSE	MAIN	Thu, Jul 22, 2004	1.60	1.70	1.55	1.65
2926	NYSE	MAIN	Wed, Jul 21, 2004	1.79	1.81	1.56	1.65
2925	NYSE	MAIN	Tue, Jul 20, 2004	1.88	1.88	1.80	1.86
2924	NYSE	MAIN	Mon, Jul 19, 2004	1.89	1.89	1.85	1.86
2923	NYSE	MAIN	Fri, Jul 16, 2004	1.84	1.88	1.84	1.84
2922	NYSE	MAIN	Thu, Jul 15, 2004	1.88	1.91	1.88	1.88
2921	NYSE	MAIN	Wed, Jul 14, 2004	1.91	1.99	1.80	1.80
2920	NYSE	MAIN	Tue, Jul 13, 2004	1.92	1.95	1.90	1.90
2919	NYSE	MAIN	Mon, Jul 12, 2004	2.00	2.00	1.91	1.94
2918	NYSE	MAIN	Fri, Jul 9, 2004	2.11	2.11	1.98	2.00
2917	NYSE	MAIN	Thu, Jul 8, 2004	2.00	2.01	2.00	2.00
2916	NYSE	MAIN	Wed, Jul 7, 2004	2.02	2.05	2.01	2.05
2915	NYSE	MAIN	Tue, Jul 6, 2004	2.01	2.01	2.01	2.01
2914	NYSE	MAIN	Fri, Jul 2, 2004	2.11	2.11	2.00	2.00
2913	NYSE	MAIN	Thu, Jul 1, 2004	2.09	2.11	1.99	2.11
2912	NYSE	MAIN	Wed, Jun 30, 2004	2.10	2.10	2.05	2.10
2911	NYSE	MAIN	Tue, Jun 29, 2004	2.11	2.11	2.05	2.05
2910	NYSE	MAIN	Mon, Jun 28, 2004	2.05	2.07	2.05	2.05
2909	NYSE	MAIN	Fri, Jun 25, 2004	2.03	2.07	1.92	2.06
2908	NYSE	MAIN	Thu, Jun 24, 2004	2.17	2.28	1.90	1.98
2907	NYSE	MAIN	Wed, Jun 23, 2004	2.11	2.24	2.11	2.19
2906	NYSE	MAIN	Tue, Jun 22, 2004	2.44	2.45	2.12	2.12
2905	NYSE	MAIN	Mon, Jun 21, 2004	2.49	2.49	2.11	2.25
2904	NYSE	MAIN	Fri, Jun 18, 2004	1.97	2.79	1.97	2.23
2903	NYSE	MAIN	Thu, Jun 17, 2004	2.01	2.01	1.96	1.99
2902	NYSE	MAIN	Wed, Jun 16, 2004	1.97	2.00	1.94	2.00
2901	NYSE	MAIN	Tue, Jun 15, 2004	1.98	2.04	1.98	1.98
2900	NYSE	MAIN	Mon, Jun 14, 2004	1.98	2.05	1.97	2.04
2899	NYSE	MAIN	Thu, Jun 10, 2004	2.03	2.11	1.99	2.08
2898	NYSE	MAIN	Wed, Jun 9, 2004	2.05	2.05	2.00	2.04
2897	NYSE	MAIN	Tue, Jun 8, 2004	2.06	2.10	2.05	2.06
2896	NYSE	MAIN	Mon, Jun 7, 2004	2.22	2.22	2.05	2.05
2895	NYSE	MAIN	Fri, Jun 4, 2004	2.24	2.24	1.98	1.98
2894	NYSE	MAIN	Thu, Jun 3, 2004	1.89	2.25	1.89	2.25
2893	NYSE	MAIN	Wed, Jun 2, 2004	2.10	2.15	1.97	1.97
2892	NYSE	MAIN	Tue, Jun 1, 2004	1.97	2.08	1.94	2.04
2891	NYSE	MAIN	Fri, May 28, 2004	1.96	2.07	1.94	2.05
2890	NYSE	MAIN	Thu, May 27, 2004	1.82	1.94	1.81	1.94
2889	NYSE	MAIN	Wed, May 26, 2004	1.96	1.98	1.96	1.97
2888	NYSE	MAIN	Tue, May 25, 2004	2.03	2.04	1.95	2.03
2887	NYSE	MAIN	Mon, May 24, 2004	2.05	2.08	2.00	2.08
2886	NYSE	MAIN	Fri, May 21, 2004	2.12	2.12	2.00	2.06
2885	NYSE	MAIN	Thu, May 20, 2004	2.02	2.04	2.00	2.04
2884	NYSE	MAIN	Wed, May 19, 2004	2.00	2.12	2.00	2.09
2883	NYSE	MAIN	Tue, May 18, 2004	2.02	2.09	2.00	2.03
2882	NYSE	MAIN	Mon, May 17, 2004	2.03	2.09	2.03	2.04
2881	NYSE	MAIN	Fri, May 14, 2004	2.13	2.15	2.11	2.13
2880	NYSE	MAIN	Thu, May 13, 2004	2.23	2.23	2.16	2.16
2879	NYSE	MAIN	Wed, May 12, 2004	2.24	2.24	2.13	2.20
2878	NYSE	MAIN	Tue, May 11, 2004	2.05	2.28	1.96	2.28
2877	NYSE	MAIN	Mon, May 10, 2004	2.32	2.32	2.00	2.03
2876	NYSE	MAIN	Fri, May 7, 2004	2.25	2.25	2.19	2.24
2875	NYSE	MAIN	Thu, May 6, 2004	2.23	2.35	2.23	2.25
2874	NYSE	MAIN	Wed, May 5, 2004	2.26	2.29	2.24	2.24
2873	NYSE	MAIN	Tue, May 4, 2004	2.27	2.30	2.27	2.27
2872	NYSE	MAIN	Mon, May 3, 2004	2.27	2.28	2.25	2.26
2871	NYSE	MAIN	Fri, Apr 30, 2004	2.33	2.39	2.25	2.31
2870	NYSE	MAIN	Thu, Apr 29, 2004	2.28	2.39	2.28	2.37
2869	NYSE	MAIN	Wed, Apr 28, 2004	2.37	2.40	2.30	2.36
2868	NYSE	MAIN	Tue, Apr 27, 2004	2.39	2.40	2.37	2.40
2867	NYSE	MAIN	Mon, Apr 26, 2004	2.29	2.36	2.21	2.34
2866	NYSE	MAIN	Fri, Apr 23, 2004	2.23	2.29	2.22	2.27
2865	NYSE	MAIN	Thu, Apr 22, 2004	2.24	2.30	2.24	2.26
2864	NYSE	MAIN	Wed, Apr 21, 2004	2.19	2.36	2.19	2.31
2863	NYSE	MAIN	Tue, Apr 20, 2004	2.38	2.40	2.38	2.40
2862	NYSE	MAIN	Mon, Apr 19, 2004	2.45	2.45	2.36	2.38
2861	NYSE	MAIN	Fri, Apr 16, 2004	2.44	2.44	2.35	2.38
2860	NYSE	MAIN	Thu, Apr 15, 2004	2.49	2.50	2.40	2.44
2859	NYSE	MAIN	Wed, Apr 14, 2004	2.34	2.50	2.26	2.45
2858	NYSE	MAIN	Tue, Apr 13, 2004	2.38	2.51	2.38	2.47
2857	NYSE	MAIN	Mon, Apr 12, 2004	2.42	2.50	2.41	2.42
2856	NYSE	MAIN	Thu, Apr 8, 2004	2.39	2.42	2.39	2.42
2855	NYSE	MAIN	Wed, Apr 7, 2004	2.40	2.40	2.36	2.39
2854	NYSE	MAIN	Tue, Apr 6, 2004	2.26	2.45	2.25	2.40
2853	NYSE	MAIN	Mon, Apr 5, 2004	2.26	2.42	2.26	2.31
2852	NYSE	MAIN	Fri, Apr 2, 2004	2.26	2.29	2.23	2.29
2851	NYSE	MAIN	Thu, Apr 1, 2004	2.44	2.46	2.35	2.35
2850	NYSE	MAIN	Wed, Mar 31, 2004	2.30	2.48	2.30	2.43
2849	NYSE	MAIN	Tue, Mar 30, 2004	2.08	2.30	2.08	2.25
2848	NYSE	MAIN	Mon, Mar 29, 2004	2.13	2.20	2.10	2.18
2847	NYSE	MAIN	Fri, Mar 26, 2004	2.05	2.18	2.05	2.15
2846	NYSE	MAIN	Thu, Mar 25, 2004	2.13	2.15	2.02	2.06
2845	NYSE	MAIN	Wed, Mar 24, 2004	2.10	2.15	2.08	2.09
2844	NYSE	MAIN	Tue, Mar 23, 2004	2.25	2.25	2.02	2.07
2843	NYSE	MAIN	Mon, Mar 22, 2004	2.00	2.20	2.00	2.20
2842	NYSE	MAIN	Fri, Mar 19, 2004	2.10	2.10	2.04	2.04
2841	NYSE	MAIN	Thu, Mar 18, 2004	2.19	2.19	2.11	2.13
2840	NYSE	MAIN	Wed, Mar 17, 2004	2.05	2.19	1.94	2.10
2839	NYSE	MAIN	Tue, Mar 16, 2004	1.91	2.19	1.91	2.19
2838	NYSE	MAIN	Mon, Mar 15, 2004	2.30	2.30	2.12	2.14
2837	NYSE	MAIN	Fri, Mar 12, 2004	2.44	2.48	2.21	2.27
2836	NYSE	MAIN	Thu, Mar 11, 2004	2.31	2.36	2.23	2.25
2835	NYSE	MAIN	Wed, Mar 10, 2004	2.48	2.64	2.35	2.35
2834	NYSE	MAIN	Tue, Mar 9, 2004	2.67	2.80	2.51	2.55
2833	NYSE	MAIN	Mon, Mar 8, 2004	2.82	2.84	2.74	2.76
2832	NYSE	MAIN	Fri, Mar 5, 2004	2.72	2.77	2.71	2.75
2831	NYSE	MAIN	Thu, Mar 4, 2004	2.81	2.81	2.68	2.71
2830	NYSE	MAIN	Wed, Mar 3, 2004	2.74	2.75	2.71	2.75
2829	NYSE	MAIN	Tue, Mar 2, 2004	2.49	2.83	2.39	2.80
2828	NYSE	MAIN	Mon, Mar 1, 2004	2.61	2.62	2.57	2.57
2827	NYSE	MAIN	Fri, Feb 27, 2004	2.56	2.62	2.40	2.62
2826	NYSE	MAIN	Thu, Feb 26, 2004	2.46	2.62	2.46	2.58
2825	NYSE	MAIN	Wed, Feb 25, 2004	2.51	2.56	2.40	2.45
2824	NYSE	MAIN	Tue, Feb 24, 2004	2.59	2.59	2.50	2.52
2823	NYSE	MAIN	Mon, Feb 23, 2004	2.66	2.66	2.56	2.58
2822	NYSE	MAIN	Fri, Feb 20, 2004	2.64	2.69	2.59	2.67
2821	NYSE	MAIN	Thu, Feb 19, 2004	2.56	2.84	2.56	2.65
2820	NYSE	MAIN	Wed, Feb 18, 2004	2.74	2.81	2.55	2.74
2819	NYSE	MAIN	Tue, Feb 17, 2004	2.71	2.87	2.67	2.73
2818	NYSE	MAIN	Fri, Feb 13, 2004	2.85	2.85	2.80	2.81
2817	NYSE	MAIN	Thu, Feb 12, 2004	2.85	2.85	2.69	2.84
2816	NYSE	MAIN	Wed, Feb 11, 2004	2.65	2.85	2.65	2.85
2815	NYSE	MAIN	Tue, Feb 10, 2004	2.84	2.84	2.65	2.80
2814	NYSE	MAIN	Mon, Feb 9, 2004	2.66	2.83	2.63	2.76
2813	NYSE	MAIN	Fri, Feb 6, 2004	2.63	2.71	2.60	2.71
2812	NYSE	MAIN	Thu, Feb 5, 2004	2.79	2.80	2.70	2.70
2811	NYSE	MAIN	Wed, Feb 4, 2004	2.89	2.89	2.76	2.80
2810	NYSE	MAIN	Tue, Feb 3, 2004	2.89	2.93	2.89	2.91
2809	NYSE	MAIN	Mon, Feb 2, 2004	2.83	2.97	2.83	2.96
2808	NYSE	MAIN	Fri, Jan 30, 2004	2.88	3.00	2.75	3.00
2807	NYSE	MAIN	Thu, Jan 29, 2004	2.90	2.94	2.88	2.93
2806	NYSE	MAIN	Wed, Jan 28, 2004	2.90	2.96	2.90	2.90
2805	NYSE	MAIN	Tue, Jan 27, 2004	2.94	2.97	2.90	2.97
2804	NYSE	MAIN	Mon, Jan 26, 2004	2.90	3.02	2.81	2.97
2803	NYSE	MAIN	Fri, Jan 23, 2004	3.03	3.03	2.97	2.98
2802	NYSE	MAIN	Thu, Jan 22, 2004	3.08	3.08	2.90	3.00
2801	NYSE	MAIN	Wed, Jan 21, 2004	2.86	3.00	2.54	2.97
2800	NYSE	MAIN	Tue, Jan 20, 2004	3.20	3.20	2.97	3.00
2799	NYSE	MAIN	Fri, Jan 16, 2004	3.25	3.39	2.91	3.24
2798	NYSE	MAIN	Thu, Jan 15, 2004	3.06	3.40	3.04	3.38
2797	NYSE	MAIN	Wed, Jan 14, 2004	3.01	3.09	2.99	3.05
2796	NYSE	MAIN	Tue, Jan 13, 2004	3.01	3.03	2.90	3.00
2795	NYSE	MAIN	Mon, Jan 12, 2004	2.88	3.04	2.88	3.00
2794	NYSE	MAIN	Fri, Jan 9, 2004	2.89	4.45	2.89	3.00
2793	NYSE	MAIN	Thu, Jan 8, 2004	3.04	3.04	2.87	2.87
2792	NYSE	MAIN	Wed, Jan 7, 2004	3.00	3.00	2.91	2.91
2791	NYSE	MAIN	Tue, Jan 6, 2004	2.96	3.05	2.96	3.00
2790	NYSE	MAIN	Mon, Jan 5, 2004	2.70	3.23	2.70	3.06
2789	NYSE	MAIN	Fri, Jan 2, 2004	2.69	2.95	2.69	2.86
2788	NYSE	MAIN	Wed, Dec 31, 2003	2.84	2.86	2.57	2.86
2787	NYSE	MAIN	Tue, Dec 30, 2003	2.57	2.95	2.52	2.80
2786	NYSE	MAIN	Mon, Dec 29, 2003	2.50	2.73	2.50	2.65
2785	NYSE	MAIN	Fri, Dec 26, 2003	2.54	2.54	2.44	2.54
2784	NYSE	MAIN	Wed, Dec 24, 2003	2.55	2.60	2.53	2.60
2783	NYSE	MAIN	Tue, Dec 23, 2003	2.58	2.65	2.25	2.65
2782	NYSE	MAIN	Mon, Dec 22, 2003	2.58	2.70	2.55	2.67
2781	NYSE	MAIN	Fri, Dec 19, 2003	2.70	2.70	2.57	2.64
2780	NYSE	MAIN	Thu, Dec 18, 2003	2.69	2.69	2.57	2.59
2779	NYSE	MAIN	Wed, Dec 17, 2003	2.70	2.70	2.55	2.65
2778	NYSE	MAIN	Tue, Dec 16, 2003	2.70	2.70	2.55	2.60
2777	NYSE	MAIN	Mon, Dec 15, 2003	2.82	3.00	2.53	2.65
2776	NYSE	MAIN	Fri, Dec 12, 2003	2.61	2.62	2.52	2.60
2775	NYSE	MAIN	Thu, Dec 11, 2003	2.59	2.61	2.40	2.58
2774	NYSE	MAIN	Wed, Dec 10, 2003	2.51	2.66	2.37	2.51
2773	NYSE	MAIN	Tue, Dec 9, 2003	2.58	2.62	2.50	2.51
2772	NYSE	MAIN	Mon, Dec 8, 2003	2.65	2.65	2.54	2.56
2771	NYSE	MAIN	Fri, Dec 5, 2003	2.70	2.70	2.53	2.56
2770	NYSE	MAIN	Thu, Dec 4, 2003	2.78	2.78	2.51	2.64
2769	NYSE	MAIN	Wed, Dec 3, 2003	2.81	2.82	2.75	2.76
2768	NYSE	MAIN	Tue, Dec 2, 2003	2.90	2.95	2.79	2.80
2767	NYSE	MAIN	Mon, Dec 1, 2003	2.50	3.28	2.50	2.80
2766	NYSE	MAIN	Fri, Nov 28, 2003	2.45	2.50	2.40	2.45
2765	NYSE	MAIN	Wed, Nov 26, 2003	2.57	2.58	2.27	2.50
2764	NYSE	MAIN	Tue, Nov 25, 2003	2.20	2.83	2.20	2.48
2763	NYSE	MAIN	Mon, Nov 24, 2003	2.14	2.22	2.00	2.15
2762	NYSE	MAIN	Fri, Nov 21, 2003	2.03	2.15	2.02	2.15
2761	NYSE	MAIN	Thu, Nov 20, 2003	2.11	2.14	2.04	2.11
2760	NYSE	MAIN	Wed, Nov 19, 2003	2.10	2.15	2.10	2.15
2759	NYSE	MAIN	Tue, Nov 18, 2003	2.12	2.12	2.08	2.12
2758	NYSE	MAIN	Mon, Nov 17, 2003	1.98	2.12	1.98	2.12
2757	NYSE	MAIN	Fri, Nov 14, 2003	1.85	1.95	1.76	1.95
2756	NYSE	MAIN	Thu, Nov 13, 2003	1.90	1.90	1.85	1.88
2755	NYSE	MAIN	Wed, Nov 12, 2003	1.98	1.98	1.85	1.90
2754	NYSE	MAIN	Tue, Nov 11, 2003	2.00	2.00	1.97	2.00
2753	NYSE	MAIN	Mon, Nov 10, 2003	2.05	2.10	1.92	2.00
2752	NYSE	MAIN	Fri, Nov 7, 2003	2.33	2.35	1.65	2.10
2751	NYSE	MAIN	Thu, Nov 6, 2003	2.64	2.70	2.58	2.64
2750	NYSE	MAIN	Wed, Nov 5, 2003	2.54	2.65	2.54	2.65
2749	NYSE	MAIN	Tue, Nov 4, 2003	2.41	2.55	2.36	2.55
2748	NYSE	MAIN	Mon, Nov 3, 2003	2.37	2.44	2.37	2.44
2747	NYSE	MAIN	Fri, Oct 31, 2003	2.40	2.47	2.31	2.47
2746	NYSE	MAIN	Thu, Oct 30, 2003	2.46	2.68	2.39	2.48
2745	NYSE	MAIN	Wed, Oct 29, 2003	2.41	2.48	2.23	2.48
2744	NYSE	MAIN	Tue, Oct 28, 2003	2.49	2.53	2.28	2.53
2743	NYSE	MAIN	Mon, Oct 27, 2003	2.55	2.56	2.41	2.54
2742	NYSE	MAIN	Fri, Oct 24, 2003	2.60	2.66	2.60	2.66
2741	NYSE	MAIN	Thu, Oct 23, 2003	2.41	2.65	2.41	2.62
2740	NYSE	MAIN	Wed, Oct 22, 2003	2.72	2.72	2.67	2.70
2739	NYSE	MAIN	Tue, Oct 21, 2003	2.69	2.74	2.69	2.74
2738	NYSE	MAIN	Mon, Oct 20, 2003	2.70	2.74	2.68	2.69
2737	NYSE	MAIN	Fri, Oct 17, 2003	2.63	2.70	2.63	2.70
2736	NYSE	MAIN	Thu, Oct 16, 2003	2.67	2.68	2.60	2.67
2735	NYSE	MAIN	Wed, Oct 15, 2003	2.50	2.64	2.50	2.64
2734	NYSE	MAIN	Tue, Oct 14, 2003	2.60	2.68	2.60	2.68
2733	NYSE	MAIN	Mon, Oct 13, 2003	2.63	2.72	2.63	2.65
2732	NYSE	MAIN	Fri, Oct 10, 2003	2.61	2.73	2.61	2.64
2731	NYSE	MAIN	Thu, Oct 9, 2003	2.64	2.64	2.62	2.64
2730	NYSE	MAIN	Wed, Oct 8, 2003	2.70	2.72	2.60	2.63
2729	NYSE	MAIN	Tue, Oct 7, 2003	2.58	2.72	2.48	2.63
2728	NYSE	MAIN	Mon, Oct 6, 2003	2.49	2.50	2.40	2.49
2727	NYSE	MAIN	Fri, Oct 3, 2003	2.40	2.49	2.40	2.47
2726	NYSE	MAIN	Thu, Oct 2, 2003	2.39	2.50	2.33	2.41
2725	NYSE	MAIN	Wed, Oct 1, 2003	2.34	2.50	2.24	2.45
2724	NYSE	MAIN	Tue, Sep 30, 2003	2.32	2.41	2.17	2.22
2723	NYSE	MAIN	Mon, Sep 29, 2003	2.48	2.48	2.37	2.37
2722	NYSE	MAIN	Fri, Sep 26, 2003	2.47	2.49	2.34	2.48
2721	NYSE	MAIN	Thu, Sep 25, 2003	2.35	2.48	2.17	2.39
2720	NYSE	MAIN	Wed, Sep 24, 2003	2.50	2.50	2.37	2.46
2719	NYSE	MAIN	Tue, Sep 23, 2003	2.25	2.69	2.23	2.50
2718	NYSE	MAIN	Mon, Sep 22, 2003	2.19	2.21	2.00	2.21
2717	NYSE	MAIN	Fri, Sep 19, 2003	2.15	2.19	2.14	2.19
2716	NYSE	MAIN	Thu, Sep 18, 2003	2.13	2.17	2.11	2.13
2715	NYSE	MAIN	Wed, Sep 17, 2003	2.11	2.16	2.10	2.14
2714	NYSE	MAIN	Tue, Sep 16, 2003	2.09	2.16	2.09	2.16
2713	NYSE	MAIN	Mon, Sep 15, 2003	2.07	2.15	2.07	2.15
2712	NYSE	MAIN	Fri, Sep 12, 2003	2.10	2.14	2.09	2.14
2711	NYSE	MAIN	Thu, Sep 11, 2003	2.17	2.19	2.10	2.16
2710	NYSE	MAIN	Wed, Sep 10, 2003	2.17	2.17	2.11	2.15
2709	NYSE	MAIN	Tue, Sep 9, 2003	2.15	2.15	2.10	2.15
2708	NYSE	MAIN	Mon, Sep 8, 2003	2.07	2.15	2.07	2.15
2707	NYSE	MAIN	Fri, Sep 5, 2003	2.16	2.16	2.08	2.15
2706	NYSE	MAIN	Thu, Sep 4, 2003	2.14	2.17	2.08	2.17
2705	NYSE	MAIN	Wed, Sep 3, 2003	2.11	2.15	2.08	2.10
2704	NYSE	MAIN	Tue, Sep 2, 2003	2.08	2.16	2.08	2.12
2703	NYSE	MAIN	Fri, Aug 29, 2003	2.17	2.18	2.16	2.18
2702	NYSE	MAIN	Thu, Aug 28, 2003	2.16	2.18	2.16	2.18
2701	NYSE	MAIN	Wed, Aug 27, 2003	2.08	2.17	2.08	2.17
2700	NYSE	MAIN	Tue, Aug 26, 2003	2.10	2.13	2.07	2.10
2699	NYSE	MAIN	Mon, Aug 25, 2003	2.08	2.13	2.08	2.13
2698	NYSE	MAIN	Fri, Aug 22, 2003	2.15	2.17	2.03	2.11
2697	NYSE	MAIN	Thu, Aug 21, 2003	2.00	2.10	2.00	2.10
2696	NYSE	MAIN	Wed, Aug 20, 2003	2.14	2.14	2.00	2.01
2695	NYSE	MAIN	Tue, Aug 19, 2003	2.15	2.15	2.04	2.15
2694	NYSE	MAIN	Mon, Aug 18, 2003	2.19	2.20	2.17	2.18
2693	NYSE	MAIN	Fri, Aug 15, 2003	2.29	2.29	2.10	2.16
2692	NYSE	MAIN	Thu, Aug 14, 2003	2.13	2.30	2.12	2.25
2691	NYSE	MAIN	Wed, Aug 13, 2003	2.04	2.15	2.00	2.12
2690	NYSE	MAIN	Tue, Aug 12, 2003	1.96	2.00	1.90	2.00
2689	NYSE	MAIN	Mon, Aug 11, 2003	1.98	1.99	1.98	1.98
2688	NYSE	MAIN	Fri, Aug 8, 2003	1.99	2.01	1.99	2.01
2687	NYSE	MAIN	Thu, Aug 7, 2003	1.98	2.02	1.98	2.02
2686	NYSE	MAIN	Wed, Aug 6, 2003	2.02	2.02	1.99	2.01
2685	NYSE	MAIN	Tue, Aug 5, 2003	1.99	2.03	1.99	2.03
2684	NYSE	MAIN	Mon, Aug 4, 2003	2.04	2.04	2.03	2.04
2683	NYSE	MAIN	Fri, Aug 1, 2003	1.93	2.04	1.93	2.01
2682	NYSE	MAIN	Thu, Jul 31, 2003	2.01	2.04	1.96	2.04
2681	NYSE	MAIN	Wed, Jul 30, 2003	1.98	2.03	1.98	2.00
2680	NYSE	MAIN	Tue, Jul 29, 2003	1.95	1.98	1.95	1.95
2679	NYSE	MAIN	Mon, Jul 28, 2003	1.90	2.01	1.90	1.98
2678	NYSE	MAIN	Fri, Jul 25, 2003	1.90	2.00	1.90	1.99
2677	NYSE	MAIN	Thu, Jul 24, 2003	1.95	2.04	1.70	1.95
2676	NYSE	MAIN	Wed, Jul 23, 2003	1.95	2.00	1.95	1.99
2675	NYSE	MAIN	Tue, Jul 22, 2003	1.99	2.00	1.95	1.99
2674	NYSE	MAIN	Mon, Jul 21, 2003	2.03	2.03	2.00	2.00
2673	NYSE	MAIN	Fri, Jul 18, 2003	2.02	2.03	1.99	1.99
2672	NYSE	MAIN	Thu, Jul 17, 2003	1.98	1.99	1.98	1.98
2671	NYSE	MAIN	Wed, Jul 16, 2003	1.95	1.99	1.95	1.99
2670	NYSE	MAIN	Tue, Jul 15, 2003	1.96	2.01	1.92	2.00
2669	NYSE	MAIN	Mon, Jul 14, 2003	2.00	2.00	1.90	2.00
2668	NYSE	MAIN	Fri, Jul 11, 2003	1.93	2.00	1.81	2.00
2667	NYSE	MAIN	Thu, Jul 10, 2003	1.90	2.00	1.90	1.99
2666	NYSE	MAIN	Wed, Jul 9, 2003	1.98	2.00	1.96	2.00
2665	NYSE	MAIN	Tue, Jul 8, 2003	2.05	2.08	1.99	2.02
2664	NYSE	MAIN	Mon, Jul 7, 2003	2.00	2.15	1.90	2.00
2663	NYSE	MAIN	Thu, Jul 3, 2003	2.10	2.11	1.82	1.89
2662	NYSE	MAIN	Wed, Jul 2, 2003	2.12	2.14	2.06	2.14
2661	NYSE	MAIN	Tue, Jul 1, 2003	2.17	2.17	2.10	2.10
2660	NYSE	MAIN	Mon, Jun 30, 2003	2.16	2.17	2.12	2.12
2659	NYSE	MAIN	Fri, Jun 27, 2003	2.17	2.17	2.15	2.16
2658	NYSE	MAIN	Thu, Jun 26, 2003	2.11	2.15	2.10	2.15
2657	NYSE	MAIN	Wed, Jun 25, 2003	2.13	2.13	2.02	2.12
2656	NYSE	MAIN	Tue, Jun 24, 2003	2.15	2.15	2.03	2.12
2655	NYSE	MAIN	Mon, Jun 23, 2003	2.06	2.17	2.06	2.15
2654	NYSE	MAIN	Fri, Jun 20, 2003	2.05	2.16	2.02	2.07
2653	NYSE	MAIN	Thu, Jun 19, 2003	2.15	2.23	2.02	2.04
2652	NYSE	MAIN	Wed, Jun 18, 2003	2.11	2.17	2.11	2.15
2651	NYSE	MAIN	Tue, Jun 17, 2003	1.95	2.21	1.95	2.17
2650	NYSE	MAIN	Mon, Jun 16, 2003	2.00	2.09	2.00	2.03
2649	NYSE	MAIN	Fri, Jun 13, 2003	2.04	2.04	1.96	2.00
2648	NYSE	MAIN	Thu, Jun 12, 2003	2.00	2.05	2.00	2.04
2647	NYSE	MAIN	Wed, Jun 11, 2003	1.93	2.04	1.92	2.04
2646	NYSE	MAIN	Tue, Jun 10, 2003	1.96	2.08	1.90	2.05
2645	NYSE	MAIN	Mon, Jun 9, 2003	1.94	1.98	1.94	1.97
2644	NYSE	MAIN	Fri, Jun 6, 2003	1.91	2.08	1.89	1.98
2643	NYSE	MAIN	Thu, Jun 5, 2003	2.01	2.05	1.95	2.02
2642	NYSE	MAIN	Wed, Jun 4, 2003	1.95	2.00	1.79	2.00
2641	NYSE	MAIN	Tue, Jun 3, 2003	1.97	2.05	1.69	1.95
2640	NYSE	MAIN	Mon, Jun 2, 2003	1.88	2.15	1.80	1.99
2639	NYSE	MAIN	Fri, May 30, 2003	1.77	1.93	1.60	1.70
2638	NYSE	MAIN	Thu, May 29, 2003	1.61	1.77	1.55	1.70
2637	NYSE	MAIN	Wed, May 28, 2003	1.72	1.72	1.61	1.62
2636	NYSE	MAIN	Tue, May 27, 2003	1.74	1.74	1.60	1.70
2635	NYSE	MAIN	Fri, May 23, 2003	1.58	1.75	1.58	1.74
2634	NYSE	MAIN	Thu, May 22, 2003	1.75	1.75	1.61	1.74
2633	NYSE	MAIN	Wed, May 21, 2003	1.46	1.78	1.46	1.65
2632	NYSE	MAIN	Tue, May 20, 2003	1.89	1.93	1.38	1.73
2631	NYSE	MAIN	Mon, May 19, 2003	1.87	1.87	1.80	1.87
2630	NYSE	MAIN	Fri, May 16, 2003	1.83	1.92	1.70	1.83
2629	NYSE	MAIN	Thu, May 15, 2003	1.78	1.85	1.68	1.82
2628	NYSE	MAIN	Wed, May 14, 2003	1.81	1.85	1.73	1.78
2627	NYSE	MAIN	Tue, May 13, 2003	1.48	1.63	1.48	1.63
2626	NYSE	MAIN	Mon, May 12, 2003	1.57	1.57	1.33	1.47
2625	NYSE	MAIN	Fri, May 9, 2003	1.60	1.65	1.46	1.50
2624	NYSE	MAIN	Thu, May 8, 2003	1.67	1.80	1.48	1.59
2623	NYSE	MAIN	Wed, May 7, 2003	1.49	1.69	1.48	1.67
2622	NYSE	MAIN	Tue, May 6, 2003	1.50	1.55	1.45	1.48
2621	NYSE	MAIN	Mon, May 5, 2003	1.50	1.66	1.40	1.50
2620	NYSE	MAIN	Fri, May 2, 2003	1.38	1.52	1.36	1.43
2619	NYSE	MAIN	Thu, May 1, 2003	1.23	1.47	1.18	1.35
2618	NYSE	MAIN	Wed, Apr 30, 2003	1.14	1.34	1.14	1.22
2617	NYSE	MAIN	Tue, Apr 29, 2003	1.11	1.15	1.05	1.14
2616	NYSE	MAIN	Mon, Apr 28, 2003	1.01	1.05	1.00	1.05
2615	NYSE	MAIN	Fri, Apr 25, 2003	1.02	1.04	1.00	1.00
2614	NYSE	MAIN	Thu, Apr 24, 2003	0.90	1.01	0.90	1.00
2613	NYSE	MAIN	Wed, Apr 23, 2003	0.90	1.00	0.90	0.99
2612	NYSE	MAIN	Tue, Apr 22, 2003	1.02	1.08	0.93	0.93
2611	NYSE	MAIN	Mon, Apr 21, 2003	1.07	1.07	1.01	1.01
2610	NYSE	MAIN	Thu, Apr 17, 2003	1.09	1.10	0.99	1.10
2609	NYSE	MAIN	Wed, Apr 16, 2003	1.15	1.15	1.14	1.14
2608	NYSE	MAIN	Tue, Apr 15, 2003	1.06	1.19	1.06	1.15
2607	NYSE	MAIN	Mon, Apr 14, 2003	1.06	1.06	0.98	1.05
2606	NYSE	MAIN	Fri, Apr 11, 2003	1.04	1.14	1.04	1.14
2605	NYSE	MAIN	Thu, Apr 10, 2003	0.86	1.05	0.86	1.05
2604	NYSE	MAIN	Wed, Apr 9, 2003	0.90	0.93	0.90	0.91
2603	NYSE	MAIN	Tue, Apr 8, 2003	1.10	1.10	0.85	0.95
2602	NYSE	MAIN	Mon, Apr 7, 2003	0.99	1.15	0.92	1.10
2601	NYSE	MAIN	Fri, Apr 4, 2003	0.86	0.92	0.83	0.90
2600	NYSE	MAIN	Thu, Apr 3, 2003	0.81	0.84	0.77	0.82
2599	NYSE	MAIN	Wed, Apr 2, 2003	0.79	0.87	0.76	0.76
2598	NYSE	MAIN	Tue, Apr 1, 2003	0.85	0.85	0.75	0.80
2597	NYSE	MAIN	Mon, Mar 31, 2003	0.77	0.86	0.71	0.85
2596	NYSE	MAIN	Fri, Mar 28, 2003	0.79	0.80	0.65	0.67
2595	NYSE	MAIN	Thu, Mar 27, 2003	0.77	0.78	0.71	0.78
2594	NYSE	MAIN	Wed, Mar 26, 2003	0.85	0.85	0.76	0.77
2593	NYSE	MAIN	Tue, Mar 25, 2003	0.79	0.80	0.76	0.80
2592	NYSE	MAIN	Mon, Mar 24, 2003	0.78	0.79	0.75	0.77
2591	NYSE	MAIN	Fri, Mar 21, 2003	0.78	0.82	0.75	0.81
2590	NYSE	MAIN	Thu, Mar 20, 2003	0.80	0.82	0.74	0.82
2589	NYSE	MAIN	Wed, Mar 19, 2003	0.83	0.87	0.82	0.83
2588	NYSE	MAIN	Tue, Mar 18, 2003	0.84	0.85	0.80	0.81
2587	NYSE	MAIN	Mon, Mar 17, 2003	0.83	0.83	0.78	0.82
2586	NYSE	MAIN	Fri, Mar 14, 2003	0.85	0.85	0.73	0.75
2585	NYSE	MAIN	Thu, Mar 13, 2003	0.78	0.80	0.72	0.77
2584	NYSE	MAIN	Wed, Mar 12, 2003	0.70	0.80	0.69	0.70
2583	NYSE	MAIN	Tue, Mar 11, 2003	0.86	0.92	0.66	0.70
2582	NYSE	MAIN	Mon, Mar 10, 2003	0.98	0.98	0.81	0.86
2581	NYSE	MAIN	Fri, Mar 7, 2003	1.07	1.07	0.94	0.94
2580	NYSE	MAIN	Thu, Mar 6, 2003	1.10	1.10	1.07	1.10
2579	NYSE	MAIN	Wed, Mar 5, 2003	1.09	1.09	1.08	1.08
2578	NYSE	MAIN	Tue, Mar 4, 2003	1.12	1.12	1.08	1.08
2577	NYSE	MAIN	Mon, Mar 3, 2003	1.11	1.13	1.06	1.10
2576	NYSE	MAIN	Fri, Feb 28, 2003	1.15	1.15	1.13	1.15
2575	NYSE	MAIN	Thu, Feb 27, 2003	1.24	1.24	1.08	1.21
2574	NYSE	MAIN	Wed, Feb 26, 2003	1.14	1.20	1.06	1.20
2573	NYSE	MAIN	Tue, Feb 25, 2003	1.19	1.19	1.12	1.15
2572	NYSE	MAIN	Mon, Feb 24, 2003	1.12	1.14	1.06	1.13
2571	NYSE	MAIN	Fri, Feb 21, 2003	1.11	1.11	1.00	1.08
2570	NYSE	MAIN	Thu, Feb 20, 2003	1.21	1.21	1.15	1.19
2569	NYSE	MAIN	Wed, Feb 19, 2003	1.17	1.20	1.17	1.17
2568	NYSE	MAIN	Tue, Feb 18, 2003	1.25	1.26	1.15	1.16
2567	NYSE	MAIN	Fri, Feb 14, 2003	1.29	1.30	1.13	1.25
2566	NYSE	MAIN	Thu, Feb 13, 2003	1.22	1.25	1.22	1.25
2565	NYSE	MAIN	Wed, Feb 12, 2003	1.21	1.23	1.20	1.22
2564	NYSE	MAIN	Tue, Feb 11, 2003	1.25	1.25	1.13	1.24
2563	NYSE	MAIN	Mon, Feb 10, 2003	1.22	1.24	1.10	1.24
2562	NYSE	MAIN	Fri, Feb 7, 2003	1.25	1.25	1.19	1.22
2561	NYSE	MAIN	Thu, Feb 6, 2003	1.21	1.34	1.20	1.23
2560	NYSE	MAIN	Wed, Feb 5, 2003	1.16	1.27	1.15	1.22
2559	NYSE	MAIN	Tue, Feb 4, 2003	1.18	1.29	1.15	1.23
2558	NYSE	MAIN	Mon, Feb 3, 2003	1.32	1.32	1.32	1.32
2557	NYSE	MAIN	Fri, Jan 31, 2003	1.31	1.36	1.19	1.30
2556	NYSE	MAIN	Thu, Jan 30, 2003	1.44	1.44	1.38	1.38
2555	NYSE	MAIN	Wed, Jan 29, 2003	1.23	1.37	1.23	1.33
2554	NYSE	MAIN	Tue, Jan 28, 2003	1.43	1.43	1.30	1.30
2553	NYSE	MAIN	Mon, Jan 27, 2003	1.42	1.42	1.35	1.39
2552	NYSE	MAIN	Fri, Jan 24, 2003	1.44	1.49	1.35	1.35
2551	NYSE	MAIN	Thu, Jan 23, 2003	1.29	1.47	1.28	1.40
2550	NYSE	MAIN	Wed, Jan 22, 2003	1.44	1.44	1.29	1.30
2549	NYSE	MAIN	Tue, Jan 21, 2003	1.27	1.43	1.27	1.39
2548	NYSE	MAIN	Fri, Jan 17, 2003	1.32	1.43	1.30	1.30
2547	NYSE	MAIN	Thu, Jan 16, 2003	1.37	1.37	1.26	1.31
2546	NYSE	MAIN	Wed, Jan 15, 2003	1.50	1.60	1.34	1.45
2545	NYSE	MAIN	Tue, Jan 14, 2003	1.51	1.52	1.37	1.50
2544	NYSE	MAIN	Mon, Jan 13, 2003	1.56	1.56	1.45	1.45
2543	NYSE	MAIN	Fri, Jan 10, 2003	1.67	1.70	1.55	1.60
2542	NYSE	MAIN	Thu, Jan 9, 2003	1.82	1.83	1.68	1.68
2541	NYSE	MAIN	Wed, Jan 8, 2003	1.76	1.87	1.67	1.84
2540	NYSE	MAIN	Tue, Jan 7, 2003	1.89	1.90	1.75	1.89
2539	NYSE	MAIN	Mon, Jan 6, 2003	1.77	1.95	1.75	1.91
2538	NYSE	MAIN	Fri, Jan 3, 2003	1.77	2.05	1.76	1.85
2537	NYSE	MAIN	Thu, Jan 2, 2003	2.15	2.19	1.71	1.79
2536	NYSE	MAIN	Tue, Dec 31, 2002	2.07	2.12	1.82	2.12
2535	NYSE	MAIN	Mon, Dec 30, 2002	1.88	1.99	1.85	1.90
2534	NYSE	MAIN	Fri, Dec 27, 2002	1.82	1.84	1.73	1.84
2533	NYSE	MAIN	Thu, Dec 26, 2002	1.80	1.89	1.47	1.82
2532	NYSE	MAIN	Tue, Dec 24, 2002	1.75	1.89	1.52	1.85
2531	NYSE	MAIN	Mon, Dec 23, 2002	1.57	1.84	1.51	1.76
2530	NYSE	MAIN	Fri, Dec 20, 2002	1.71	1.87	1.58	1.73
2529	NYSE	MAIN	Thu, Dec 19, 2002	1.75	1.94	1.71	1.86
2528	NYSE	MAIN	Wed, Dec 18, 2002	1.89	1.97	1.69	1.81
2527	NYSE	MAIN	Tue, Dec 17, 2002	1.77	1.89	1.75	1.87
2526	NYSE	MAIN	Mon, Dec 16, 2002	1.71	1.85	1.68	1.72
2525	NYSE	MAIN	Fri, Dec 13, 2002	1.81	1.82	1.67	1.82
2524	NYSE	MAIN	Thu, Dec 12, 2002	1.85	1.90	1.67	1.75
2523	NYSE	MAIN	Wed, Dec 11, 2002	1.80	1.90	1.76	1.90
2522	NYSE	MAIN	Tue, Dec 10, 2002	1.80	1.89	1.76	1.85
2521	NYSE	MAIN	Mon, Dec 9, 2002	1.90	1.90	1.80	1.88
2520	NYSE	MAIN	Fri, Dec 6, 2002	2.07	2.07	1.90	1.90
2519	NYSE	MAIN	Thu, Dec 5, 2002	1.91	2.14	1.91	2.14
2518	NYSE	MAIN	Wed, Dec 4, 2002	2.08	2.10	1.90	1.99
2517	NYSE	MAIN	Tue, Dec 3, 2002	2.25	2.25	2.00	2.18
2516	NYSE	MAIN	Mon, Dec 2, 2002	2.20	2.32	1.99	2.25
2515	NYSE	MAIN	Fri, Nov 29, 2002	2.01	2.21	2.01	2.19
2514	NYSE	MAIN	Wed, Nov 27, 2002	2.17	2.22	2.00	2.14
2513	NYSE	MAIN	Tue, Nov 26, 2002	2.21	2.21	2.21	2.21
2512	NYSE	MAIN	Mon, Nov 25, 2002	2.10	2.20	1.97	2.20
2511	NYSE	MAIN	Fri, Nov 22, 2002	2.14	2.14	2.12	2.12
2510	NYSE	MAIN	Thu, Nov 21, 2002	2.01	2.21	1.91	2.20
2509	NYSE	MAIN	Wed, Nov 20, 2002	2.10	2.25	1.99	2.01
2508	NYSE	MAIN	Tue, Nov 19, 2002	2.22	2.22	2.05	2.06
2507	NYSE	MAIN	Mon, Nov 18, 2002	2.20	2.22	2.20	2.22
2506	NYSE	MAIN	Thu, Nov 14, 2002	2.12	2.24	2.11	2.21
2505	NYSE	MAIN	Wed, Nov 13, 2002	2.23	2.23	2.20	2.20
2504	NYSE	MAIN	Tue, Nov 12, 2002	2.11	2.20	2.11	2.20
2503	NYSE	MAIN	Mon, Nov 11, 2002	2.12	2.23	2.12	2.23
2502	NYSE	MAIN	Fri, Nov 8, 2002	2.12	2.23	2.11	2.23
2501	NYSE	MAIN	Thu, Nov 7, 2002	2.12	2.12	2.12	2.12
2500	NYSE	MAIN	Wed, Nov 6, 2002	2.12	2.24	2.12	2.13
2499	NYSE	MAIN	Tue, Nov 5, 2002	2.12	2.24	2.12	2.24
2498	NYSE	MAIN	Mon, Nov 4, 2002	2.05	2.24	2.05	2.24
2497	NYSE	MAIN	Fri, Nov 1, 2002	2.01	2.25	2.01	2.25
2496	NYSE	MAIN	Thu, Oct 31, 2002	2.20	2.38	2.04	2.04
2495	NYSE	MAIN	Wed, Oct 30, 2002	2.34	2.34	2.25	2.25
2494	NYSE	MAIN	Tue, Oct 29, 2002	2.18	2.65	2.18	2.34
2493	NYSE	MAIN	Mon, Oct 28, 2002	2.19	2.20	2.06	2.06
2492	NYSE	MAIN	Fri, Oct 25, 2002	2.00	2.25	2.00	2.25
2491	NYSE	MAIN	Thu, Oct 24, 2002	2.06	2.25	1.95	2.19
2490	NYSE	MAIN	Wed, Oct 23, 2002	2.33	2.33	2.03	2.05
2489	NYSE	MAIN	Tue, Oct 22, 2002	2.35	2.35	2.00	2.20
2488	NYSE	MAIN	Mon, Oct 21, 2002	2.44	2.44	2.30	2.40
2487	NYSE	MAIN	Fri, Oct 18, 2002	2.75	2.75	2.51	2.60
2486	NYSE	MAIN	Thu, Oct 17, 2002	3.00	3.00	2.34	2.40
2485	NYSE	MAIN	Wed, Oct 16, 2002	3.22	3.25	3.19	3.19
2484	NYSE	MAIN	Tue, Oct 15, 2002	2.97	3.21	2.97	3.00
2483	NYSE	MAIN	Fri, Oct 11, 2002	2.92	3.00	2.78	3.00
2482	NYSE	MAIN	Thu, Oct 10, 2002	2.83	2.91	2.75	2.91
2481	NYSE	MAIN	Wed, Oct 9, 2002	2.96	3.00	2.80	2.84
2480	NYSE	MAIN	Tue, Oct 8, 2002	3.06	3.10	2.98	2.98
2479	NYSE	MAIN	Mon, Oct 7, 2002	3.10	3.10	3.05	3.05
2478	NYSE	MAIN	Fri, Oct 4, 2002	3.03	3.23	3.03	3.23
2477	NYSE	MAIN	Thu, Oct 3, 2002	3.25	3.25	3.25	3.25
2476	NYSE	MAIN	Wed, Oct 2, 2002	3.25	3.25	3.25	3.25
2475	NYSE	MAIN	Tue, Oct 1, 2002	3.00	3.25	3.00	3.25
2474	NYSE	MAIN	Mon, Sep 30, 2002	3.16	3.39	2.92	3.39
2473	NYSE	MAIN	Fri, Sep 27, 2002	3.24	3.25	3.11	3.25
2472	NYSE	MAIN	Wed, Sep 25, 2002	3.06	3.34	3.06	3.33
2471	NYSE	MAIN	Tue, Sep 24, 2002	3.20	3.29	3.05	3.29
2470	NYSE	MAIN	Fri, Sep 20, 2002	3.20	3.37	3.20	3.37
2469	NYSE	MAIN	Thu, Sep 19, 2002	3.32	3.33	3.32	3.33
2468	NYSE	MAIN	Wed, Sep 18, 2002	3.29	3.32	3.14	3.26
2467	NYSE	MAIN	Tue, Sep 17, 2002	3.35	3.35	3.12	3.28
2466	NYSE	MAIN	Mon, Sep 16, 2002	3.25	3.47	3.16	3.47
2465	NYSE	MAIN	Fri, Sep 13, 2002	3.32	3.35	3.14	3.33
2464	NYSE	MAIN	Thu, Sep 12, 2002	3.25	3.25	3.13	3.25
2463	NYSE	MAIN	Wed, Sep 11, 2002	3.30	3.33	3.21	3.31
2462	NYSE	MAIN	Tue, Sep 10, 2002	3.20	3.36	3.01	3.24
2461	NYSE	MAIN	Mon, Sep 9, 2002	3.22	3.24	3.08	3.20
2460	NYSE	MAIN	Fri, Sep 6, 2002	3.24	3.24	3.11	3.13
2459	NYSE	MAIN	Thu, Sep 5, 2002	3.06	3.25	3.06	3.23
2458	NYSE	MAIN	Wed, Sep 4, 2002	3.28	3.28	3.10	3.24
2457	NYSE	MAIN	Tue, Sep 3, 2002	3.06	3.44	3.05	3.28
2456	NYSE	MAIN	Fri, Aug 30, 2002	3.11	3.50	3.10	3.49
2455	NYSE	MAIN	Thu, Aug 29, 2002	3.13	3.15	3.09	3.15
2454	NYSE	MAIN	Wed, Aug 28, 2002	3.21	3.24	3.21	3.24
2453	NYSE	MAIN	Tue, Aug 27, 2002	3.32	3.32	3.10	3.10
2452	NYSE	MAIN	Mon, Aug 26, 2002	3.12	3.26	3.01	3.07
2451	NYSE	MAIN	Fri, Aug 23, 2002	3.20	3.20	3.08	3.16
2450	NYSE	MAIN	Thu, Aug 22, 2002	3.44	3.46	3.17	3.20
2449	NYSE	MAIN	Wed, Aug 21, 2002	3.34	3.46	3.17	3.23
2448	NYSE	MAIN	Tue, Aug 20, 2002	3.27	3.35	3.27	3.35
2447	NYSE	MAIN	Mon, Aug 19, 2002	3.35	3.35	3.17	3.17
2446	NYSE	MAIN	Fri, Aug 16, 2002	3.50	3.52	3.49	3.49
2445	NYSE	MAIN	Thu, Aug 15, 2002	3.15	3.50	3.15	3.50
2444	NYSE	MAIN	Wed, Aug 14, 2002	3.19	3.30	3.15	3.24
2443	NYSE	MAIN	Tue, Aug 13, 2002	3.01	3.47	3.01	3.20
2442	NYSE	MAIN	Mon, Aug 12, 2002	3.34	3.58	3.00	3.49
2441	NYSE	MAIN	Fri, Aug 9, 2002	3.60	3.60	2.81	3.35
2440	NYSE	MAIN	Thu, Aug 8, 2002	3.61	3.79	3.59	3.60
2439	NYSE	MAIN	Wed, Aug 7, 2002	3.80	3.83	3.61	3.83
2438	NYSE	MAIN	Tue, Aug 6, 2002	3.90	4.05	3.77	3.78
2437	NYSE	MAIN	Mon, Aug 5, 2002	4.69	4.69	3.99	4.00
2436	NYSE	MAIN	Fri, Aug 2, 2002	4.40	4.40	4.40	4.40
2435	NYSE	MAIN	Thu, Aug 1, 2002	4.71	4.75	4.25	4.25
2434	NYSE	MAIN	Wed, Jul 31, 2002	4.20	4.74	4.20	4.68
2433	NYSE	MAIN	Tue, Jul 30, 2002	3.99	4.27	3.85	4.15
2432	NYSE	MAIN	Mon, Jul 29, 2002	4.10	4.16	3.80	4.16
2431	NYSE	MAIN	Fri, Jul 26, 2002	4.05	4.05	3.92	4.05
2430	NYSE	MAIN	Thu, Jul 25, 2002	3.80	4.10	3.80	3.90
2429	NYSE	MAIN	Wed, Jul 24, 2002	3.95	4.00	3.76	3.80
2428	NYSE	MAIN	Tue, Jul 23, 2002	4.60	4.60	3.83	4.16
2427	NYSE	MAIN	Mon, Jul 22, 2002	4.78	4.80	4.50	4.50
2426	NYSE	MAIN	Fri, Jul 19, 2002	4.89	4.90	4.66	4.75
2425	NYSE	MAIN	Thu, Jul 18, 2002	4.97	5.00	4.75	4.91
2424	NYSE	MAIN	Wed, Jul 17, 2002	5.11	5.15	4.86	5.00
2423	NYSE	MAIN	Tue, Jul 16, 2002	4.99	5.09	4.91	5.09
2422	NYSE	MAIN	Mon, Jul 15, 2002	5.31	5.48	5.00	5.02
2421	NYSE	MAIN	Fri, Jul 12, 2002	5.88	5.88	5.40	5.40
2420	NYSE	MAIN	Thu, Jul 11, 2002	5.84	5.84	5.47	5.54
2419	NYSE	MAIN	Wed, Jul 10, 2002	5.71	5.87	5.64	5.69
2418	NYSE	MAIN	Tue, Jul 9, 2002	5.70	5.75	5.70	5.74
2417	NYSE	MAIN	Mon, Jul 8, 2002	5.84	5.84	5.70	5.70
2416	NYSE	MAIN	Wed, Jul 3, 2002	5.75	6.00	5.56	6.00
2415	NYSE	MAIN	Tue, Jul 2, 2002	6.19	6.30	5.75	6.00
2414	NYSE	MAIN	Mon, Jul 1, 2002	6.12	6.24	6.00	6.22
2413	NYSE	MAIN	Fri, Jun 28, 2002	6.05	6.30	5.95	6.30
2412	NYSE	MAIN	Thu, Jun 27, 2002	6.00	6.12	5.95	6.05
2411	NYSE	MAIN	Wed, Jun 26, 2002	5.85	5.95	5.74	5.95
2410	NYSE	MAIN	Tue, Jun 25, 2002	5.90	5.95	5.90	5.93
2409	NYSE	MAIN	Mon, Jun 24, 2002	5.90	6.00	5.85	5.85
2408	NYSE	MAIN	Fri, Jun 21, 2002	6.00	6.00	5.72	6.00
2407	NYSE	MAIN	Thu, Jun 20, 2002	5.68	6.00	5.68	6.00
2406	NYSE	MAIN	Wed, Jun 19, 2002	5.81	5.83	5.73	5.73
2405	NYSE	MAIN	Tue, Jun 18, 2002	5.66	6.00	5.66	5.81
2404	NYSE	MAIN	Mon, Jun 17, 2002	5.75	5.90	5.59	5.75
2403	NYSE	MAIN	Fri, Jun 14, 2002	5.85	5.85	5.50	5.73
2402	NYSE	MAIN	Thu, Jun 13, 2002	5.80	5.94	5.75	5.85
2401	NYSE	MAIN	Wed, Jun 12, 2002	5.75	5.76	5.70	5.75
2400	NYSE	MAIN	Tue, Jun 11, 2002	5.96	6.00	5.30	5.75
2399	NYSE	MAIN	Mon, Jun 10, 2002	6.09	6.10	6.00	6.09
2398	NYSE	MAIN	Fri, Jun 7, 2002	6.10	6.22	6.00	6.05
2397	NYSE	MAIN	Thu, Jun 6, 2002	6.00	6.25	6.00	6.15
2396	NYSE	MAIN	Wed, Jun 5, 2002	6.06	6.25	6.05	6.05
2395	NYSE	MAIN	Tue, Jun 4, 2002	6.17	6.25	6.00	6.25
2394	NYSE	MAIN	Mon, Jun 3, 2002	6.09	6.12	6.09	6.10
2393	NYSE	MAIN	Fri, May 31, 2002	6.09	6.23	6.09	6.12
2392	NYSE	MAIN	Thu, May 30, 2002	6.05	6.20	6.05	6.19
2391	NYSE	MAIN	Wed, May 29, 2002	6.13	6.14	6.10	6.14
2390	NYSE	MAIN	Tue, May 28, 2002	6.08	6.25	6.08	6.13
2389	NYSE	MAIN	Fri, May 24, 2002	6.28	6.28	6.14	6.15
2388	NYSE	MAIN	Thu, May 23, 2002	6.25	6.25	6.12	6.20
2387	NYSE	MAIN	Wed, May 22, 2002	6.00	6.35	6.00	6.34
2386	NYSE	MAIN	Tue, May 21, 2002	6.00	6.40	6.00	6.00
2385	NYSE	MAIN	Mon, May 20, 2002	6.10	6.18	6.00	6.18
2384	NYSE	MAIN	Thu, May 16, 2002	6.01	6.18	6.00	6.00
2383	NYSE	MAIN	Wed, May 15, 2002	6.16	6.19	6.00	6.09
2382	NYSE	MAIN	Tue, May 14, 2002	6.16	6.51	6.14	6.20
2381	NYSE	MAIN	Mon, May 13, 2002	6.01	6.15	6.00	6.15
2380	NYSE	MAIN	Fri, May 10, 2002	6.34	6.34	6.01	6.05
2379	NYSE	MAIN	Thu, May 9, 2002	6.20	6.23	5.98	6.07
2378	NYSE	MAIN	Wed, May 8, 2002	6.25	6.34	6.25	6.28
2377	NYSE	MAIN	Tue, May 7, 2002	6.36	6.44	6.25	6.25
2376	NYSE	MAIN	Mon, May 6, 2002	6.20	6.45	6.04	6.32
2375	NYSE	MAIN	Fri, May 3, 2002	6.05	6.35	6.05	6.30
2374	NYSE	MAIN	Thu, May 2, 2002	6.00	6.10	6.00	6.01
2373	NYSE	MAIN	Wed, May 1, 2002	6.19	6.39	5.73	6.10
2372	NYSE	MAIN	Tue, Apr 30, 2002	6.30	6.32	6.00	6.20
2371	NYSE	MAIN	Mon, Apr 29, 2002	6.35	6.35	6.15	6.31
2370	NYSE	MAIN	Fri, Apr 26, 2002	6.32	6.44	6.25	6.36
2369	NYSE	MAIN	Thu, Apr 25, 2002	6.38	6.40	6.30	6.35
2368	NYSE	MAIN	Wed, Apr 24, 2002	6.25	6.39	6.25	6.33
2367	NYSE	MAIN	Tue, Apr 23, 2002	6.22	6.44	6.08	6.37
2366	NYSE	MAIN	Mon, Apr 22, 2002	6.15	6.22	6.11	6.14
2365	NYSE	MAIN	Fri, Apr 19, 2002	6.14	6.15	5.81	6.15
2364	NYSE	MAIN	Thu, Apr 18, 2002	6.10	6.15	6.01	6.05
2363	NYSE	MAIN	Wed, Apr 17, 2002	6.13	6.20	6.05	6.09
2362	NYSE	MAIN	Tue, Apr 16, 2002	6.26	6.32	6.10	6.32
2361	NYSE	MAIN	Mon, Apr 15, 2002	6.11	6.20	6.05	6.20
2360	NYSE	MAIN	Fri, Apr 12, 2002	6.20	6.25	6.00	6.25
2359	NYSE	MAIN	Thu, Apr 11, 2002	6.23	6.25	6.00	6.16
2358	NYSE	MAIN	Wed, Apr 10, 2002	6.17	6.17	6.11	6.13
2357	NYSE	MAIN	Tue, Apr 9, 2002	6.39	6.44	6.12	6.12
2356	NYSE	MAIN	Mon, Apr 8, 2002	6.02	6.32	5.99	6.30
2355	NYSE	MAIN	Fri, Apr 5, 2002	6.00	6.16	6.00	6.01
2354	NYSE	MAIN	Thu, Apr 4, 2002	5.79	6.05	5.79	5.98
2353	NYSE	MAIN	Wed, Apr 3, 2002	6.00	6.00	5.83	5.90
2352	NYSE	MAIN	Tue, Apr 2, 2002	5.82	6.28	5.68	5.99
2351	NYSE	MAIN	Mon, Apr 1, 2002	5.89	5.89	5.52	5.81
2350	NYSE	MAIN	Thu, Mar 28, 2002	5.90	6.00	5.50	5.75
2349	NYSE	MAIN	Wed, Mar 27, 2002	5.95	5.95	5.21	5.51
2348	NYSE	MAIN	Tue, Mar 26, 2002	5.73	6.10	5.40	6.00
2347	NYSE	MAIN	Mon, Mar 25, 2002	5.44	5.75	5.44	5.75
2346	NYSE	MAIN	Fri, Mar 22, 2002	5.20	5.49	5.20	5.49
2345	NYSE	MAIN	Thu, Mar 21, 2002	5.20	5.20	4.92	5.18
2344	NYSE	MAIN	Wed, Mar 20, 2002	4.85	5.47	4.75	5.08
2343	NYSE	MAIN	Tue, Mar 19, 2002	4.89	5.00	4.85	4.85
2342	NYSE	MAIN	Mon, Mar 18, 2002	5.00	5.00	4.80	4.88
2341	NYSE	MAIN	Fri, Mar 15, 2002	5.15	5.48	4.80	4.95
2340	NYSE	MAIN	Thu, Mar 14, 2002	4.91	5.10	4.91	5.05
2339	NYSE	MAIN	Wed, Mar 13, 2002	4.99	5.20	4.75	4.99
2338	NYSE	MAIN	Tue, Mar 12, 2002	5.04	5.04	4.85	4.97
2337	NYSE	MAIN	Mon, Mar 11, 2002	4.65	5.00	4.62	5.00
2336	NYSE	MAIN	Fri, Mar 8, 2002	4.32	4.65	4.30	4.65
2335	NYSE	MAIN	Thu, Mar 7, 2002	4.17	4.33	4.00	4.30
2334	NYSE	MAIN	Wed, Mar 6, 2002	4.10	4.20	4.03	4.20
2333	NYSE	MAIN	Tue, Mar 5, 2002	4.09	4.20	4.02	4.20
2332	NYSE	MAIN	Mon, Mar 4, 2002	4.00	4.20	4.00	4.09
2331	NYSE	MAIN	Fri, Mar 1, 2002	4.13	4.14	3.91	4.03
2330	NYSE	MAIN	Thu, Feb 28, 2002	4.01	4.20	4.01	4.15
2329	NYSE	MAIN	Wed, Feb 27, 2002	4.01	4.19	3.95	4.10
2328	NYSE	MAIN	Tue, Feb 26, 2002	4.14	4.17	4.09	4.10
2327	NYSE	MAIN	Mon, Feb 25, 2002	4.19	4.32	3.95	4.27
2326	NYSE	MAIN	Fri, Feb 22, 2002	4.17	4.17	4.04	4.17
2325	NYSE	MAIN	Thu, Feb 21, 2002	4.07	4.18	4.07	4.18
2324	NYSE	MAIN	Wed, Feb 20, 2002	4.15	4.15	4.07	4.15
2323	NYSE	MAIN	Tue, Feb 19, 2002	4.09	4.19	4.09	4.11
2322	NYSE	MAIN	Fri, Feb 15, 2002	4.21	4.21	4.09	4.10
2321	NYSE	MAIN	Thu, Feb 14, 2002	4.16	4.22	4.09	4.13
2320	NYSE	MAIN	Wed, Feb 13, 2002	4.22	4.28	4.06	4.25
2319	NYSE	MAIN	Tue, Feb 12, 2002	4.21	4.30	4.20	4.25
2318	NYSE	MAIN	Mon, Feb 11, 2002	4.08	4.32	4.08	4.32
2317	NYSE	MAIN	Fri, Feb 8, 2002	4.26	4.35	4.26	4.35
2316	NYSE	MAIN	Thu, Feb 7, 2002	4.06	4.35	4.06	4.29
2315	NYSE	MAIN	Wed, Feb 6, 2002	4.34	4.35	4.15	4.19
2314	NYSE	MAIN	Tue, Feb 5, 2002	4.18	4.30	4.16	4.30
2313	NYSE	MAIN	Mon, Feb 4, 2002	4.35	4.35	4.22	4.22
2312	NYSE	MAIN	Fri, Feb 1, 2002	4.42	4.42	4.42	4.42
2311	NYSE	MAIN	Thu, Jan 31, 2002	4.27	4.42	4.20	4.42
2310	NYSE	MAIN	Wed, Jan 30, 2002	4.12	4.28	4.05	4.11
2309	NYSE	MAIN	Tue, Jan 29, 2002	4.28	4.31	4.10	4.31
2308	NYSE	MAIN	Mon, Jan 28, 2002	4.34	4.52	4.27	4.43
2307	NYSE	MAIN	Fri, Jan 25, 2002	4.10	4.50	4.07	4.35
2306	NYSE	MAIN	Thu, Jan 24, 2002	4.06	4.20	4.06	4.13
2305	NYSE	MAIN	Wed, Jan 23, 2002	4.15	4.20	4.01	4.20
2304	NYSE	MAIN	Tue, Jan 22, 2002	4.15	4.15	4.05	4.14
2303	NYSE	MAIN	Fri, Jan 18, 2002	4.15	4.22	4.15	4.20
2302	NYSE	MAIN	Thu, Jan 17, 2002	4.10	4.20	4.10	4.20
2301	NYSE	MAIN	Wed, Jan 16, 2002	4.30	4.30	4.01	4.20
2300	NYSE	MAIN	Tue, Jan 15, 2002	4.32	4.34	4.20	4.20
2299	NYSE	MAIN	Mon, Jan 14, 2002	4.26	4.26	4.20	4.20
2298	NYSE	MAIN	Fri, Jan 11, 2002	4.25	4.35	4.25	4.26
2297	NYSE	MAIN	Thu, Jan 10, 2002	3.96	4.36	3.90	4.30
2296	NYSE	MAIN	Wed, Jan 9, 2002	4.80	4.86	3.85	4.00
2295	NYSE	MAIN	Tue, Jan 8, 2002	4.96	5.00	4.91	4.99
2294	NYSE	MAIN	Mon, Jan 7, 2002	5.01	5.20	5.00	5.00
2293	NYSE	MAIN	Fri, Jan 4, 2002	5.20	5.49	4.87	5.10
2292	NYSE	MAIN	Thu, Jan 3, 2002	4.96	5.89	4.81	4.89
2291	NYSE	MAIN	Wed, Jan 2, 2002	4.80	4.95	4.80	4.95
2290	NYSE	MAIN	Mon, Dec 31, 2001	4.85	4.97	4.75	4.94
2289	NYSE	MAIN	Fri, Dec 28, 2001	4.90	5.05	4.80	4.98
2288	NYSE	MAIN	Thu, Dec 27, 2001	4.80	5.05	4.80	4.81
2287	NYSE	MAIN	Wed, Dec 26, 2001	4.75	4.84	4.75	4.83
2286	NYSE	MAIN	Mon, Dec 24, 2001	5.01	5.01	4.96	4.96
2285	NYSE	MAIN	Fri, Dec 21, 2001	4.86	5.01	4.86	4.98
2284	NYSE	MAIN	Thu, Dec 20, 2001	4.86	5.01	4.86	4.90
2283	NYSE	MAIN	Wed, Dec 19, 2001	4.90	4.90	4.90	4.90
2282	NYSE	MAIN	Tue, Dec 18, 2001	4.96	4.96	4.85	4.91
2281	NYSE	MAIN	Mon, Dec 17, 2001	4.82	4.82	4.82	4.82
2280	NYSE	MAIN	Fri, Dec 14, 2001	4.85	4.87	4.78	4.78
2279	NYSE	MAIN	Thu, Dec 13, 2001	5.09	5.09	4.75	4.95
2278	NYSE	MAIN	Wed, Dec 12, 2001	5.50	5.55	4.97	5.00
2277	NYSE	MAIN	Tue, Dec 11, 2001	5.92	5.95	5.65	5.65
2276	NYSE	MAIN	Mon, Dec 10, 2001	5.81	6.05	5.39	5.81
2275	NYSE	MAIN	Fri, Dec 7, 2001	5.45	5.65	5.45	5.63
2274	NYSE	MAIN	Thu, Dec 6, 2001	5.40	5.40	5.36	5.36
2273	NYSE	MAIN	Wed, Dec 5, 2001	5.34	5.45	5.34	5.45
2272	NYSE	MAIN	Tue, Dec 4, 2001	5.20	5.36	5.20	5.36
2271	NYSE	MAIN	Mon, Dec 3, 2001	5.20	5.30	5.15	5.30
2270	NYSE	MAIN	Fri, Nov 30, 2001	5.12	5.34	5.12	5.30
2269	NYSE	MAIN	Thu, Nov 29, 2001	5.30	5.34	5.18	5.34
2268	NYSE	MAIN	Wed, Nov 28, 2001	5.25	5.25	5.24	5.24
2267	NYSE	MAIN	Tue, Nov 27, 2001	5.30	5.33	5.30	5.33
2266	NYSE	MAIN	Mon, Nov 26, 2001	5.30	5.34	5.30	5.34
2265	NYSE	MAIN	Wed, Nov 21, 2001	5.24	5.36	5.24	5.35
2264	NYSE	MAIN	Tue, Nov 20, 2001	5.24	5.30	5.11	5.30
2263	NYSE	MAIN	Mon, Nov 19, 2001	5.10	5.24	4.96	5.15
2262	NYSE	MAIN	Fri, Nov 16, 2001	5.44	5.45	5.15	5.15
2261	NYSE	MAIN	Thu, Nov 15, 2001	5.36	5.43	5.25	5.43
2260	NYSE	MAIN	Wed, Nov 14, 2001	5.20	5.40	5.20	5.31
2259	NYSE	MAIN	Tue, Nov 13, 2001	5.24	5.24	5.15	5.23
2258	NYSE	MAIN	Mon, Nov 12, 2001	5.39	5.40	5.10	5.19
2257	NYSE	MAIN	Fri, Nov 9, 2001	5.30	5.40	5.15	5.34
2256	NYSE	MAIN	Thu, Nov 8, 2001	5.26	5.39	5.20	5.30
2255	NYSE	MAIN	Wed, Nov 7, 2001	5.40	5.40	5.25	5.25
2254	NYSE	MAIN	Tue, Nov 6, 2001	5.28	5.74	5.28	5.48
2253	NYSE	MAIN	Mon, Nov 5, 2001	5.25	5.30	5.15	5.25
2252	NYSE	MAIN	Fri, Nov 2, 2001	5.15	5.40	5.14	5.37
2251	NYSE	MAIN	Thu, Nov 1, 2001	5.11	5.15	5.07	5.14
2250	NYSE	MAIN	Wed, Oct 31, 2001	5.06	5.18	5.06	5.18
2249	NYSE	MAIN	Tue, Oct 30, 2001	5.15	5.15	5.05	5.14
2248	NYSE	MAIN	Mon, Oct 29, 2001	5.10	5.25	5.10	5.23
2247	NYSE	MAIN	Fri, Oct 26, 2001	5.15	5.24	5.11	5.22
2246	NYSE	MAIN	Thu, Oct 25, 2001	5.15	5.25	5.10	5.25
2245	NYSE	MAIN	Wed, Oct 24, 2001	5.10	5.30	5.10	5.30
2244	NYSE	MAIN	Tue, Oct 23, 2001	5.06	5.19	5.05	5.19
2243	NYSE	MAIN	Mon, Oct 22, 2001	5.15	5.23	5.14	5.23
2242	NYSE	MAIN	Fri, Oct 19, 2001	5.05	5.17	5.00	5.17
2241	NYSE	MAIN	Thu, Oct 18, 2001	5.16	5.17	5.10	5.15
2240	NYSE	MAIN	Wed, Oct 17, 2001	5.25	5.30	5.01	5.10
2239	NYSE	MAIN	Tue, Oct 16, 2001	5.20	5.30	5.07	5.26
2238	NYSE	MAIN	Mon, Oct 15, 2001	5.25	5.30	5.20	5.24
2237	NYSE	MAIN	Fri, Oct 12, 2001	5.34	5.38	5.15	5.25
2236	NYSE	MAIN	Thu, Oct 11, 2001	5.12	5.49	5.10	5.35
2235	NYSE	MAIN	Wed, Oct 10, 2001	4.69	5.10	4.69	5.10
2234	NYSE	MAIN	Tue, Oct 9, 2001	4.45	4.87	4.45	4.73
2233	NYSE	MAIN	Mon, Oct 8, 2001	4.45	4.75	4.26	4.50
2232	NYSE	MAIN	Fri, Oct 5, 2001	4.80	4.80	4.26	4.45
2231	NYSE	MAIN	Thu, Oct 4, 2001	4.47	4.80	4.34	4.67
2230	NYSE	MAIN	Wed, Oct 3, 2001	4.02	4.50	4.00	4.40
2229	NYSE	MAIN	Tue, Oct 2, 2001	4.22	4.22	3.95	3.95
2228	NYSE	MAIN	Mon, Oct 1, 2001	4.30	4.32	4.20	4.20
2227	NYSE	MAIN	Fri, Sep 28, 2001	3.95	4.30	3.90	4.25
2226	NYSE	MAIN	Thu, Sep 27, 2001	3.68	3.90	3.62	3.86
2225	NYSE	MAIN	Wed, Sep 26, 2001	3.70	3.87	3.52	3.59
2224	NYSE	MAIN	Tue, Sep 25, 2001	3.50	3.80	3.47	3.55
2223	NYSE	MAIN	Mon, Sep 24, 2001	3.46	3.59	3.45	3.50
2222	NYSE	MAIN	Fri, Sep 21, 2001	3.25	3.56	3.16	3.35
2221	NYSE	MAIN	Thu, Sep 20, 2001	4.00	4.05	3.20	3.39
2220	NYSE	MAIN	Wed, Sep 19, 2001	4.35	4.50	4.05	4.09
2219	NYSE	MAIN	Tue, Sep 18, 2001	4.28	4.49	4.16	4.16
2218	NYSE	MAIN	Mon, Sep 17, 2001	4.99	5.00	4.07	4.31
2217	NYSE	MAIN	Mon, Sep 10, 2001	5.23	5.24	5.00	5.00
2216	NYSE	MAIN	Fri, Sep 7, 2001	5.36	5.36	5.00	5.22
2215	NYSE	MAIN	Thu, Sep 6, 2001	5.49	5.49	5.39	5.44
2214	NYSE	MAIN	Wed, Sep 5, 2001	5.57	5.64	5.45	5.49
2213	NYSE	MAIN	Tue, Sep 4, 2001	5.77	5.80	5.38	5.60
2212	NYSE	MAIN	Fri, Aug 31, 2001	5.70	5.80	5.15	5.75
2211	NYSE	MAIN	Thu, Aug 30, 2001	5.71	5.77	5.65	5.70
2210	NYSE	MAIN	Wed, Aug 29, 2001	5.86	5.86	5.75	5.75
2209	NYSE	MAIN	Tue, Aug 28, 2001	5.83	5.92	5.70	5.81
2208	NYSE	MAIN	Mon, Aug 27, 2001	5.70	5.90	5.25	5.82
2207	NYSE	MAIN	Fri, Aug 24, 2001	5.80	5.91	5.70	5.91
2206	NYSE	MAIN	Thu, Aug 23, 2001	5.47	5.83	5.45	5.79
2205	NYSE	MAIN	Wed, Aug 22, 2001	5.39	5.50	5.35	5.47
2204	NYSE	MAIN	Tue, Aug 21, 2001	5.15	5.40	5.10	5.39
2203	NYSE	MAIN	Mon, Aug 20, 2001	5.30	5.34	4.89	5.22
2202	NYSE	MAIN	Fri, Aug 17, 2001	4.88	5.56	4.88	5.40
2201	NYSE	MAIN	Thu, Aug 16, 2001	4.89	5.04	4.75	4.90
2200	NYSE	MAIN	Wed, Aug 15, 2001	4.36	4.90	4.36	4.88
2199	NYSE	MAIN	Tue, Aug 14, 2001	4.35	4.44	4.28	4.35
2198	NYSE	MAIN	Mon, Aug 13, 2001	4.20	4.31	4.15	4.31
2197	NYSE	MAIN	Fri, Aug 10, 2001	3.91	4.21	3.91	4.20
2196	NYSE	MAIN	Wed, Aug 8, 2001	3.91	4.00	3.90	3.98
2195	NYSE	MAIN	Tue, Aug 7, 2001	4.06	4.20	4.00	4.00
2194	NYSE	MAIN	Mon, Aug 6, 2001	4.01	4.17	4.00	4.17
2193	NYSE	MAIN	Fri, Aug 3, 2001	4.02	4.10	4.00	4.08
2192	NYSE	MAIN	Thu, Aug 2, 2001	4.10	4.10	4.02	4.09
2191	NYSE	MAIN	Wed, Aug 1, 2001	4.25	4.29	4.06	4.11
2190	NYSE	MAIN	Tue, Jul 31, 2001	4.04	4.28	3.95	4.25
2189	NYSE	MAIN	Mon, Jul 30, 2001	4.00	4.04	4.00	4.00
2188	NYSE	MAIN	Fri, Jul 27, 2001	4.04	4.06	4.00	4.00
2187	NYSE	MAIN	Thu, Jul 26, 2001	4.05	4.09	4.00	4.04
2186	NYSE	MAIN	Wed, Jul 25, 2001	4.10	4.10	4.00	4.05
2185	NYSE	MAIN	Tue, Jul 24, 2001	4.07	4.10	4.05	4.10
2184	NYSE	MAIN	Mon, Jul 23, 2001	4.05	4.25	3.96	4.06
2183	NYSE	MAIN	Fri, Jul 20, 2001	4.25	4.27	4.08	4.09
2182	NYSE	MAIN	Thu, Jul 19, 2001	4.15	4.20	4.00	4.19
2181	NYSE	MAIN	Wed, Jul 18, 2001	4.01	4.08	4.00	4.02
2180	NYSE	MAIN	Tue, Jul 17, 2001	4.04	4.04	4.00	4.00
2179	NYSE	MAIN	Mon, Jul 16, 2001	4.05	4.05	4.00	4.00
2178	NYSE	MAIN	Fri, Jul 13, 2001	4.02	4.10	4.00	4.05
2177	NYSE	MAIN	Thu, Jul 12, 2001	4.04	4.04	4.00	4.04
2176	NYSE	MAIN	Wed, Jul 11, 2001	4.00	4.00	4.00	4.00
2175	NYSE	MAIN	Tue, Jul 10, 2001	4.01	4.01	4.00	4.00
2174	NYSE	MAIN	Mon, Jul 9, 2001	4.12	4.15	4.00	4.10
2173	NYSE	MAIN	Fri, Jul 6, 2001	4.05	4.13	4.00	4.13
2172	NYSE	MAIN	Thu, Jul 5, 2001	4.15	4.15	4.00	4.10
2171	NYSE	MAIN	Tue, Jul 3, 2001	4.00	4.01	3.95	3.95
2170	NYSE	MAIN	Mon, Jul 2, 2001	4.09	4.11	4.00	4.00
2169	NYSE	MAIN	Fri, Jun 29, 2001	4.01	4.15	4.00	4.15
2168	NYSE	MAIN	Thu, Jun 28, 2001	4.06	4.15	4.00	4.05
2167	NYSE	MAIN	Wed, Jun 27, 2001	4.16	4.20	4.02	4.10
2166	NYSE	MAIN	Tue, Jun 26, 2001	4.15	4.28	4.10	4.22
2165	NYSE	MAIN	Mon, Jun 25, 2001	4.03	4.19	4.00	4.15
2164	NYSE	MAIN	Fri, Jun 22, 2001	3.99	4.01	3.99	4.00
2163	NYSE	MAIN	Thu, Jun 21, 2001	3.80	4.05	3.80	3.96
2162	NYSE	MAIN	Wed, Jun 20, 2001	3.80	3.85	3.75	3.85
2161	NYSE	MAIN	Tue, Jun 19, 2001	4.11	4.11	3.75	3.80
2160	NYSE	MAIN	Mon, Jun 18, 2001	4.06	4.28	4.00	4.11
2159	NYSE	MAIN	Fri, Jun 15, 2001	3.95	4.07	3.95	4.07
2158	NYSE	MAIN	Thu, Jun 14, 2001	3.98	4.10	3.90	3.90
2157	NYSE	MAIN	Wed, Jun 13, 2001	3.80	3.98	3.79	3.98
2156	NYSE	MAIN	Tue, Jun 12, 2001	3.73	3.85	3.70	3.78
2155	NYSE	MAIN	Mon, Jun 11, 2001	3.67	3.75	3.60	3.60
2154	NYSE	MAIN	Fri, Jun 8, 2001	3.65	3.75	3.65	3.67
2153	NYSE	MAIN	Thu, Jun 7, 2001	3.68	3.68	3.68	3.68
2152	NYSE	MAIN	Wed, Jun 6, 2001	3.61	3.68	3.61	3.68
2151	NYSE	MAIN	Tue, Jun 5, 2001	3.65	3.70	3.60	3.65
2150	NYSE	MAIN	Mon, Jun 4, 2001	3.75	3.75	3.60	3.60
2149	NYSE	MAIN	Fri, Jun 1, 2001	3.87	3.95	3.53	3.65
2148	NYSE	MAIN	Thu, May 31, 2001	3.95	3.95	3.87	3.87
2147	NYSE	MAIN	Wed, May 30, 2001	3.97	4.02	3.96	3.96
2146	NYSE	MAIN	Tue, May 29, 2001	4.08	4.10	3.97	3.97
2145	NYSE	MAIN	Fri, May 25, 2001	4.07	4.13	4.03	4.08
2144	NYSE	MAIN	Thu, May 24, 2001	4.02	4.07	4.02	4.03
2143	NYSE	MAIN	Wed, May 23, 2001	4.04	4.07	4.02	4.02
2142	NYSE	MAIN	Tue, May 22, 2001	4.03	4.07	4.01	4.07
2141	NYSE	MAIN	Mon, May 21, 2001	4.00	4.07	4.00	4.05
2140	NYSE	MAIN	Fri, May 18, 2001	4.04	4.07	4.00	4.07
2139	NYSE	MAIN	Thu, May 17, 2001	4.05	4.05	4.01	4.05
2138	NYSE	MAIN	Wed, May 16, 2001	4.06	4.10	4.00	4.08
2137	NYSE	MAIN	Tue, May 15, 2001	4.08	4.17	3.95	4.15
2136	NYSE	MAIN	Mon, May 14, 2001	4.20	4.21	4.01	4.10
2135	NYSE	MAIN	Fri, May 11, 2001	3.96	4.24	3.95	4.24
2134	NYSE	MAIN	Thu, May 10, 2001	4.14	4.14	3.97	4.00
2133	NYSE	MAIN	Wed, May 9, 2001	4.02	4.22	3.90	4.15
2132	NYSE	MAIN	Tue, May 8, 2001	3.69	4.18	3.56	4.18
2131	NYSE	MAIN	Mon, May 7, 2001	3.45	3.62	3.43	3.60
2130	NYSE	MAIN	Fri, May 4, 2001	3.35	3.43	3.30	3.43
2129	NYSE	MAIN	Thu, May 3, 2001	3.39	3.45	3.20	3.30
2128	NYSE	MAIN	Wed, May 2, 2001	3.40	3.50	3.35	3.40
2127	NYSE	MAIN	Tue, May 1, 2001	3.35	3.35	3.35	3.35
2126	NYSE	MAIN	Mon, Apr 30, 2001	3.35	3.35	3.15	3.35
2125	NYSE	MAIN	Thu, Apr 26, 2001	3.25	3.43	3.08	3.35
2124	NYSE	MAIN	Wed, Apr 25, 2001	3.33	3.40	3.08	3.40
2123	NYSE	MAIN	Tue, Apr 24, 2001	3.33	3.33	3.33	3.33
2122	NYSE	MAIN	Mon, Apr 23, 2001	3.41	3.50	3.33	3.33
2121	NYSE	MAIN	Fri, Apr 20, 2001	3.48	3.48	3.33	3.48
2120	NYSE	MAIN	Thu, Apr 19, 2001	3.33	3.49	3.31	3.45
2119	NYSE	MAIN	Wed, Apr 18, 2001	3.26	3.33	3.26	3.33
2118	NYSE	MAIN	Tue, Apr 17, 2001	3.26	3.26	3.25	3.25
2117	NYSE	MAIN	Mon, Apr 16, 2001	3.25	3.25	3.25	3.25
2116	NYSE	MAIN	Thu, Apr 12, 2001	3.24	3.24	3.24	3.24
2115	NYSE	MAIN	Wed, Apr 11, 2001	3.25	3.25	3.01	3.25
2114	NYSE	MAIN	Tue, Apr 10, 2001	3.25	3.25	3.25	3.25
2113	NYSE	MAIN	Mon, Apr 9, 2001	3.26	3.26	3.25	3.25
2112	NYSE	MAIN	Fri, Apr 6, 2001	3.19	3.31	3.19	3.31
2111	NYSE	MAIN	Thu, Apr 5, 2001	3.25	3.31	3.25	3.31
2110	NYSE	MAIN	Wed, Apr 4, 2001	3.19	3.25	3.19	3.25
2109	NYSE	MAIN	Tue, Apr 3, 2001	3.16	3.25	3.13	3.25
2108	NYSE	MAIN	Mon, Apr 2, 2001	3.25	3.28	3.25	3.25
2107	NYSE	MAIN	Fri, Mar 30, 2001	3.00	3.34	3.00	3.31
2106	NYSE	MAIN	Thu, Mar 29, 2001	3.00	3.00	2.94	3.00
2105	NYSE	MAIN	Wed, Mar 28, 2001	3.02	3.02	2.75	2.94
2104	NYSE	MAIN	Tue, Mar 27, 2001	3.00	3.00	3.00	3.00
2103	NYSE	MAIN	Mon, Mar 26, 2001	3.00	3.06	3.00	3.00
2102	NYSE	MAIN	Fri, Mar 23, 2001	3.00	3.03	3.00	3.00
2101	NYSE	MAIN	Wed, Mar 21, 2001	2.94	3.00	2.81	3.00
2100	NYSE	MAIN	Tue, Mar 20, 2001	3.06	3.06	2.94	3.00
2099	NYSE	MAIN	Mon, Mar 19, 2001	2.98	3.00	2.97	2.97
2098	NYSE	MAIN	Fri, Mar 16, 2001	3.00	3.06	3.00	3.00
2097	NYSE	MAIN	Thu, Mar 15, 2001	3.00	3.03	3.00	3.00
2096	NYSE	MAIN	Wed, Mar 14, 2001	2.42	3.00	2.42	3.00
2095	NYSE	MAIN	Tue, Mar 13, 2001	2.69	2.75	2.69	2.75
2094	NYSE	MAIN	Mon, Mar 12, 2001	2.56	2.75	2.52	2.75
2093	NYSE	MAIN	Fri, Mar 9, 2001	2.75	2.75	2.75	2.75
2092	NYSE	MAIN	Thu, Mar 8, 2001	2.75	2.75	2.50	2.56
2091	NYSE	MAIN	Tue, Mar 6, 2001	2.88	2.88	2.75	2.77
2090	NYSE	MAIN	Mon, Mar 5, 2001	2.75	2.88	2.75	2.75
2089	NYSE	MAIN	Fri, Mar 2, 2001	2.75	2.78	2.75	2.78
2088	NYSE	MAIN	Thu, Mar 1, 2001	2.75	2.75	2.56	2.69
2087	NYSE	MAIN	Wed, Feb 28, 2001	2.75	2.75	2.50	2.50
2086	NYSE	MAIN	Tue, Feb 27, 2001	2.75	2.88	2.63	2.75
2085	NYSE	MAIN	Fri, Feb 23, 2001	2.69	2.75	2.50	2.75
2084	NYSE	MAIN	Thu, Feb 22, 2001	2.78	2.88	2.69	2.88
2083	NYSE	MAIN	Wed, Feb 21, 2001	2.86	2.86	2.63	2.75
2082	NYSE	MAIN	Tue, Feb 20, 2001	2.88	2.91	2.88	2.91
2081	NYSE	MAIN	Fri, Feb 16, 2001	2.88	2.94	2.88	2.91
2080	NYSE	MAIN	Thu, Feb 15, 2001	2.89	2.89	2.88	2.88
2079	NYSE	MAIN	Tue, Feb 13, 2001	2.94	2.94	2.88	2.88
2078	NYSE	MAIN	Mon, Feb 12, 2001	2.88	2.88	2.88	2.88
2077	NYSE	MAIN	Thu, Feb 8, 2001	2.94	2.94	2.88	2.94
2076	NYSE	MAIN	Wed, Feb 7, 2001	2.88	2.88	2.88	2.88
2075	NYSE	MAIN	Tue, Feb 6, 2001	2.89	2.94	2.89	2.91
2074	NYSE	MAIN	Mon, Feb 5, 2001	2.88	2.91	2.88	2.91
2073	NYSE	MAIN	Fri, Feb 2, 2001	2.91	2.94	2.88	2.94
2072	NYSE	MAIN	Thu, Feb 1, 2001	2.88	2.94	2.88	2.94
2071	NYSE	MAIN	Tue, Jan 30, 2001	3.13	3.13	2.88	2.88
2070	NYSE	MAIN	Mon, Jan 29, 2001	3.09	3.09	3.06	3.06
2069	NYSE	MAIN	Fri, Jan 26, 2001	2.94	3.13	2.94	3.13
2068	NYSE	MAIN	Thu, Jan 25, 2001	2.94	2.94	2.88	2.94
2067	NYSE	MAIN	Wed, Jan 24, 2001	2.91	2.94	2.88	2.94
2066	NYSE	MAIN	Tue, Jan 23, 2001	3.00	3.00	2.84	2.94
2065	NYSE	MAIN	Mon, Jan 22, 2001	3.03	3.03	3.00	3.00
2064	NYSE	MAIN	Fri, Jan 19, 2001	3.09	3.22	3.06	3.06
2063	NYSE	MAIN	Thu, Jan 18, 2001	3.00	3.06	3.00	3.06
2062	NYSE	MAIN	Wed, Jan 17, 2001	2.88	3.13	2.88	3.00
2061	NYSE	MAIN	Tue, Jan 16, 2001	2.75	2.81	2.69	2.69
2060	NYSE	MAIN	Fri, Jan 12, 2001	2.81	2.81	2.69	2.75
2059	NYSE	MAIN	Wed, Jan 10, 2001	2.69	2.94	2.69	2.94
2058	NYSE	MAIN	Tue, Jan 9, 2001	2.97	2.97	2.69	2.69
2057	NYSE	MAIN	Mon, Jan 8, 2001	3.03	3.03	2.69	2.69
2056	NYSE	MAIN	Fri, Jan 5, 2001	2.91	3.03	2.91	3.03
2055	NYSE	MAIN	Thu, Jan 4, 2001	3.00	3.06	3.00	3.00
2054	NYSE	MAIN	Wed, Jan 3, 2001	3.06	3.06	3.00	3.03
2053	NYSE	MAIN	Tue, Jan 2, 2001	3.13	3.13	3.06	3.06
2052	NYSE	MAIN	Fri, Dec 29, 2000	3.03	3.06	3.00	3.03
2051	NYSE	MAIN	Thu, Dec 28, 2000	3.03	3.09	3.00	3.09
2050	NYSE	MAIN	Wed, Dec 27, 2000	3.11	3.13	3.03	3.09
2049	NYSE	MAIN	Tue, Dec 26, 2000	3.02	3.02	3.00	3.00
2048	NYSE	MAIN	Fri, Dec 22, 2000	3.00	3.00	3.00	3.00
2047	NYSE	MAIN	Thu, Dec 21, 2000	3.03	3.03	3.00	3.00
2046	NYSE	MAIN	Wed, Dec 20, 2000	3.13	3.13	3.06	3.06
2045	NYSE	MAIN	Tue, Dec 19, 2000	3.14	3.19	3.13	3.13
2044	NYSE	MAIN	Mon, Dec 18, 2000	3.16	3.22	3.13	3.22
2043	NYSE	MAIN	Fri, Dec 15, 2000	3.13	3.13	3.13	3.13
2042	NYSE	MAIN	Thu, Dec 14, 2000	3.25	3.25	3.25	3.25
2041	NYSE	MAIN	Wed, Dec 13, 2000	3.16	3.19	3.16	3.16
2040	NYSE	MAIN	Tue, Dec 12, 2000	3.11	3.19	3.09	3.19
2039	NYSE	MAIN	Mon, Dec 11, 2000	3.09	3.09	3.06	3.09
2038	NYSE	MAIN	Fri, Dec 8, 2000	3.00	3.06	3.00	3.06
2037	NYSE	MAIN	Thu, Dec 7, 2000	3.03	3.03	3.00	3.00
2036	NYSE	MAIN	Wed, Dec 6, 2000	3.00	3.00	3.00	3.00
2035	NYSE	MAIN	Tue, Dec 5, 2000	3.06	3.06	3.06	3.06
2034	NYSE	MAIN	Mon, Dec 4, 2000	3.06	3.13	3.06	3.13
2033	NYSE	MAIN	Fri, Dec 1, 2000	3.03	3.13	3.00	3.13
2032	NYSE	MAIN	Thu, Nov 30, 2000	3.06	3.06	3.03	3.03
2031	NYSE	MAIN	Wed, Nov 29, 2000	3.09	3.09	3.00	3.06
2030	NYSE	MAIN	Tue, Nov 28, 2000	3.09	3.09	3.09	3.09
2029	NYSE	MAIN	Mon, Nov 27, 2000	3.00	3.06	3.00	3.06
2028	NYSE	MAIN	Fri, Nov 24, 2000	3.00	3.00	2.81	3.00
2027	NYSE	MAIN	Wed, Nov 22, 2000	3.00	3.00	3.00	3.00
2026	NYSE	MAIN	Tue, Nov 21, 2000	3.00	3.03	3.00	3.03
2025	NYSE	MAIN	Mon, Nov 20, 2000	3.06	3.06	3.00	3.00
2024	NYSE	MAIN	Fri, Nov 17, 2000	3.03	3.03	3.03	3.03
2023	NYSE	MAIN	Thu, Nov 16, 2000	3.00	3.00	3.00	3.00
2022	NYSE	MAIN	Wed, Nov 15, 2000	3.00	3.00	3.00	3.00
2021	NYSE	MAIN	Tue, Nov 14, 2000	3.06	3.06	3.00	3.06
2020	NYSE	MAIN	Mon, Nov 13, 2000	3.13	3.13	3.06	3.09
2019	NYSE	MAIN	Fri, Nov 10, 2000	3.13	3.19	3.13	3.13
2018	NYSE	MAIN	Thu, Nov 9, 2000	3.19	3.19	3.13	3.13
2017	NYSE	MAIN	Tue, Nov 7, 2000	3.19	3.31	3.19	3.25
2016	NYSE	MAIN	Mon, Nov 6, 2000	3.50	3.50	3.31	3.31
2015	NYSE	MAIN	Fri, Nov 3, 2000	3.25	3.44	3.25	3.44
2014	NYSE	MAIN	Thu, Nov 2, 2000	3.22	3.56	3.00	3.56
2013	NYSE	MAIN	Wed, Nov 1, 2000	3.20	3.31	3.13	3.13
2012	NYSE	MAIN	Tue, Oct 31, 2000	3.13	3.13	3.06	3.13
2011	NYSE	MAIN	Mon, Oct 30, 2000	3.03	3.09	3.00	3.09
2010	NYSE	MAIN	Fri, Oct 27, 2000	3.02	3.03	3.00	3.00
2009	NYSE	MAIN	Thu, Oct 26, 2000	3.00	3.06	3.00	3.06
2008	NYSE	MAIN	Wed, Oct 25, 2000	3.06	3.06	3.00	3.06
2007	NYSE	MAIN	Tue, Oct 24, 2000	3.00	3.06	3.00	3.06
2006	NYSE	MAIN	Mon, Oct 23, 2000	3.03	3.03	2.91	3.00
2005	NYSE	MAIN	Fri, Oct 20, 2000	3.06	3.06	3.00	3.06
2004	NYSE	MAIN	Thu, Oct 19, 2000	3.00	3.06	3.00	3.06
2003	NYSE	MAIN	Wed, Oct 18, 2000	3.00	3.00	3.00	3.00
2002	NYSE	MAIN	Tue, Oct 17, 2000	3.00	3.13	3.00	3.00
2001	NYSE	MAIN	Mon, Oct 16, 2000	3.13	3.13	3.00	3.06
2000	NYSE	MAIN	Fri, Oct 13, 2000	3.02	3.13	3.00	3.13
1999	NYSE	MAIN	Thu, Oct 12, 2000	3.00	3.06	3.00	3.00
1998	NYSE	MAIN	Wed, Oct 11, 2000	3.02	3.13	3.00	3.06
1997	NYSE	MAIN	Tue, Oct 10, 2000	3.06	3.06	3.00	3.06
1996	NYSE	MAIN	Mon, Oct 9, 2000	3.00	3.06	3.00	3.06
1995	NYSE	MAIN	Fri, Oct 6, 2000	3.00	3.06	3.00	3.06
1994	NYSE	MAIN	Thu, Oct 5, 2000	2.69	3.03	2.69	3.03
1993	NYSE	MAIN	Wed, Oct 4, 2000	2.63	2.97	2.63	2.97
1992	NYSE	MAIN	Tue, Oct 3, 2000	2.81	2.97	2.81	2.97
1991	NYSE	MAIN	Mon, Oct 2, 2000	2.81	2.81	2.75	2.81
1990	NYSE	MAIN	Fri, Sep 29, 2000	2.95	3.00	2.88	3.00
1989	NYSE	MAIN	Thu, Sep 28, 2000	2.94	2.94	2.94	2.94
1988	NYSE	MAIN	Wed, Sep 27, 2000	2.94	3.03	2.88	3.03
1987	NYSE	MAIN	Tue, Sep 26, 2000	3.00	3.06	2.84	3.06
1986	NYSE	MAIN	Mon, Sep 25, 2000	2.88	3.06	2.81	3.06
1985	NYSE	MAIN	Fri, Sep 22, 2000	2.84	2.88	2.84	2.88
1984	NYSE	MAIN	Thu, Sep 21, 2000	2.81	3.00	2.81	3.00
1983	NYSE	MAIN	Wed, Sep 20, 2000	2.63	2.94	2.63	2.94
1982	NYSE	MAIN	Tue, Sep 19, 2000	2.91	2.91	2.72	2.75
1981	NYSE	MAIN	Mon, Sep 18, 2000	2.95	2.97	2.91	2.97
1980	NYSE	MAIN	Fri, Sep 15, 2000	3.06	3.06	2.91	3.00
1979	NYSE	MAIN	Thu, Sep 14, 2000	2.91	3.06	2.91	3.06
1978	NYSE	MAIN	Wed, Sep 13, 2000	3.06	3.06	2.94	3.00
1977	NYSE	MAIN	Tue, Sep 12, 2000	2.91	3.00	2.91	3.00
1976	NYSE	MAIN	Mon, Sep 11, 2000	2.94	3.00	2.91	2.94
1975	NYSE	MAIN	Fri, Sep 8, 2000	2.75	3.06	2.75	2.97
1974	NYSE	MAIN	Thu, Sep 7, 2000	2.78	3.00	2.75	3.00
1973	NYSE	MAIN	Wed, Sep 6, 2000	2.75	2.81	2.75	2.81
1972	NYSE	MAIN	Tue, Sep 5, 2000	2.75	2.81	2.75	2.81
1971	NYSE	MAIN	Fri, Sep 1, 2000	2.69	2.94	2.63	2.94
1970	NYSE	MAIN	Thu, Aug 31, 2000	2.94	2.94	2.75	2.94
1969	NYSE	MAIN	Wed, Aug 30, 2000	2.88	2.94	2.66	2.75
1968	NYSE	MAIN	Tue, Aug 29, 2000	2.72	2.97	2.66	2.94
1967	NYSE	MAIN	Mon, Aug 28, 2000	2.91	2.91	2.63	2.75
1966	NYSE	MAIN	Fri, Aug 25, 2000	2.88	3.00	2.81	2.88
1965	NYSE	MAIN	Thu, Aug 24, 2000	2.95	2.97	2.88	2.97
1964	NYSE	MAIN	Wed, Aug 23, 2000	2.81	3.00	2.69	2.97
1963	NYSE	MAIN	Tue, Aug 22, 2000	2.66	2.94	2.63	2.94
1962	NYSE	MAIN	Mon, Aug 21, 2000	2.63	2.94	2.63	2.94
1961	NYSE	MAIN	Fri, Aug 18, 2000	2.88	2.88	2.63	2.88
1960	NYSE	MAIN	Thu, Aug 17, 2000	2.75	2.88	2.75	2.88
1959	NYSE	MAIN	Wed, Aug 16, 2000	3.00	3.00	2.75	2.94
1958	NYSE	MAIN	Tue, Aug 15, 2000	3.00	3.00	2.81	2.81
1957	NYSE	MAIN	Mon, Aug 14, 2000	3.03	3.25	2.94	3.00
1956	NYSE	MAIN	Fri, Aug 11, 2000	2.50	3.06	2.50	3.06
1955	NYSE	MAIN	Thu, Aug 10, 2000	2.50	2.56	2.50	2.50
1954	NYSE	MAIN	Wed, Aug 9, 2000	2.47	2.50	2.47	2.50
1953	NYSE	MAIN	Tue, Aug 8, 2000	2.50	2.50	2.31	2.50
1952	NYSE	MAIN	Mon, Aug 7, 2000	2.25	2.38	2.19	2.31
1951	NYSE	MAIN	Fri, Aug 4, 2000	2.38	2.50	2.38	2.50
1950	NYSE	MAIN	Thu, Aug 3, 2000	2.53	2.53	2.22	2.50
1949	NYSE	MAIN	Wed, Aug 2, 2000	2.81	2.81	2.53	2.53
1948	NYSE	MAIN	Tue, Aug 1, 2000	2.53	2.81	2.53	2.53
1947	NYSE	MAIN	Mon, Jul 31, 2000	2.58	2.66	2.55	2.66
1946	NYSE	MAIN	Fri, Jul 28, 2000	2.58	2.69	2.56	2.63
1945	NYSE	MAIN	Thu, Jul 27, 2000	2.80	2.84	2.50	2.63
1944	NYSE	MAIN	Wed, Jul 26, 2000	2.91	2.91	2.84	2.84
1943	NYSE	MAIN	Tue, Jul 25, 2000	2.91	2.91	2.84	2.84
1942	NYSE	MAIN	Mon, Jul 24, 2000	2.88	2.91	2.88	2.91
1941	NYSE	MAIN	Fri, Jul 21, 2000	2.94	2.94	2.88	2.88
1940	NYSE	MAIN	Thu, Jul 20, 2000	2.97	2.97	2.84	2.84
1939	NYSE	MAIN	Wed, Jul 19, 2000	2.97	3.00	2.94	2.94
1938	NYSE	MAIN	Tue, Jul 18, 2000	2.97	3.00	2.97	2.98
1937	NYSE	MAIN	Mon, Jul 17, 2000	3.06	3.13	2.94	3.00
1936	NYSE	MAIN	Fri, Jul 14, 2000	3.13	3.19	3.13	3.19
1935	NYSE	MAIN	Thu, Jul 13, 2000	3.19	3.19	3.19	3.19
1934	NYSE	MAIN	Wed, Jul 12, 2000	3.16	3.19	3.13	3.19
1933	NYSE	MAIN	Tue, Jul 11, 2000	3.27	3.27	3.06	3.06
1932	NYSE	MAIN	Mon, Jul 10, 2000	3.25	3.28	3.25	3.28
1931	NYSE	MAIN	Fri, Jul 7, 2000	3.25	3.28	3.19	3.25
1930	NYSE	MAIN	Thu, Jul 6, 2000	3.25	3.31	3.25	3.31
1929	NYSE	MAIN	Wed, Jul 5, 2000	3.25	3.25	3.25	3.25
1928	NYSE	MAIN	Mon, Jul 3, 2000	3.27	3.31	3.25	3.25
1927	NYSE	MAIN	Fri, Jun 30, 2000	3.16	3.31	3.13	3.25
1926	NYSE	MAIN	Thu, Jun 29, 2000	3.28	3.31	3.25	3.25
1925	NYSE	MAIN	Wed, Jun 28, 2000	3.28	3.31	3.28	3.28
1924	NYSE	MAIN	Tue, Jun 27, 2000	3.34	3.38	3.34	3.38
1923	NYSE	MAIN	Mon, Jun 26, 2000	3.22	3.31	3.22	3.28
1922	NYSE	MAIN	Fri, Jun 23, 2000	3.22	3.25	3.19	3.25
1921	NYSE	MAIN	Thu, Jun 22, 2000	3.23	3.23	3.19	3.19
1920	NYSE	MAIN	Wed, Jun 21, 2000	3.22	3.22	3.13	3.19
1919	NYSE	MAIN	Tue, Jun 20, 2000	3.22	3.34	3.22	3.22
1918	NYSE	MAIN	Mon, Jun 19, 2000	3.23	3.25	3.22	3.22
1917	NYSE	MAIN	Fri, Jun 16, 2000	3.13	3.22	3.13	3.22
1916	NYSE	MAIN	Thu, Jun 15, 2000	3.13	3.19	3.13	3.13
1915	NYSE	MAIN	Wed, Jun 14, 2000	3.23	3.25	3.13	3.25
1914	NYSE	MAIN	Tue, Jun 13, 2000	3.28	3.28	3.13	3.28
1913	NYSE	MAIN	Mon, Jun 12, 2000	3.19	3.25	3.19	3.25
1912	NYSE	MAIN	Fri, Jun 9, 2000	3.16	3.34	3.13	3.13
1911	NYSE	MAIN	Thu, Jun 8, 2000	3.13	3.13	3.13	3.13
1910	NYSE	MAIN	Wed, Jun 7, 2000	3.16	3.16	3.13	3.13
1909	NYSE	MAIN	Tue, Jun 6, 2000	3.19	3.19	3.13	3.13
1908	NYSE	MAIN	Mon, Jun 5, 2000	3.13	3.19	3.13	3.13
1907	NYSE	MAIN	Fri, Jun 2, 2000	3.13	3.34	3.13	3.19
1906	NYSE	MAIN	Thu, Jun 1, 2000	3.38	3.38	3.13	3.34
1905	NYSE	MAIN	Wed, May 31, 2000	3.25	3.41	3.25	3.25
1904	NYSE	MAIN	Tue, May 30, 2000	3.22	3.25	3.19	3.25
1903	NYSE	MAIN	Fri, May 26, 2000	3.19	3.25	3.19	3.25
1902	NYSE	MAIN	Thu, May 25, 2000	3.19	3.19	3.13	3.19
1901	NYSE	MAIN	Wed, May 24, 2000	3.06	3.19	3.06	3.19
1900	NYSE	MAIN	Tue, May 23, 2000	3.03	3.19	3.03	3.19
1899	NYSE	MAIN	Mon, May 22, 2000	3.39	3.39	3.00	3.03
1898	NYSE	MAIN	Fri, May 19, 2000	3.44	3.44	3.38	3.38
1897	NYSE	MAIN	Thu, May 18, 2000	3.41	3.44	3.41	3.41
1896	NYSE	MAIN	Wed, May 17, 2000	3.41	3.41	3.41	3.41
1895	NYSE	MAIN	Tue, May 16, 2000	3.42	3.47	3.25	3.44
1894	NYSE	MAIN	Mon, May 15, 2000	3.44	3.44	3.38	3.41
1893	NYSE	MAIN	Fri, May 12, 2000	3.44	3.44	3.38	3.38
1892	NYSE	MAIN	Thu, May 11, 2000	3.42	3.50	3.34	3.44
1891	NYSE	MAIN	Wed, May 10, 2000	3.38	3.38	3.34	3.34
1890	NYSE	MAIN	Tue, May 9, 2000	3.33	3.56	3.33	3.56
1889	NYSE	MAIN	Mon, May 8, 2000	3.38	3.38	3.31	3.31
1888	NYSE	MAIN	Fri, May 5, 2000	3.16	3.38	3.16	3.38
1887	NYSE	MAIN	Thu, May 4, 2000	3.19	3.25	3.16	3.25
1886	NYSE	MAIN	Wed, May 3, 2000	3.25	3.25	3.13	3.19
1885	NYSE	MAIN	Tue, May 2, 2000	3.34	3.34	3.13	3.13
1884	NYSE	MAIN	Mon, May 1, 2000	3.19	3.31	3.19	3.28
1883	NYSE	MAIN	Fri, Apr 28, 2000	3.05	3.25	3.03	3.19
1882	NYSE	MAIN	Thu, Apr 27, 2000	3.13	3.13	3.03	3.03
1881	NYSE	MAIN	Wed, Apr 26, 2000	3.00	3.09	3.00	3.09
1880	NYSE	MAIN	Tue, Apr 25, 2000	2.91	3.06	2.91	3.06
1879	NYSE	MAIN	Mon, Apr 24, 2000	2.91	3.13	2.88	3.00
1878	NYSE	MAIN	Thu, Apr 20, 2000	3.09	3.13	2.88	3.06
1877	NYSE	MAIN	Wed, Apr 19, 2000	3.06	3.06	3.06	3.06
1876	NYSE	MAIN	Tue, Apr 18, 2000	2.91	3.06	2.84	3.03
1875	NYSE	MAIN	Mon, Apr 17, 2000	2.88	2.88	2.78	2.78
1874	NYSE	MAIN	Fri, Apr 14, 2000	2.97	3.00	2.88	2.88
1873	NYSE	MAIN	Thu, Apr 13, 2000	2.94	3.06	2.94	2.94
1872	NYSE	MAIN	Wed, Apr 12, 2000	3.06	3.06	3.00	3.00
1871	NYSE	MAIN	Tue, Apr 11, 2000	3.03	3.03	3.03	3.03
1870	NYSE	MAIN	Mon, Apr 10, 2000	3.06	3.06	3.00	3.03
1869	NYSE	MAIN	Fri, Apr 7, 2000	3.03	3.06	2.88	2.88
1868	NYSE	MAIN	Thu, Apr 6, 2000	3.03	3.06	3.00	3.03
1867	NYSE	MAIN	Wed, Apr 5, 2000	3.05	3.06	3.00	3.00
1866	NYSE	MAIN	Tue, Apr 4, 2000	3.03	3.06	3.00	3.03
1865	NYSE	MAIN	Mon, Apr 3, 2000	3.13	3.13	3.06	3.06
1864	NYSE	MAIN	Fri, Mar 31, 2000	3.06	3.13	3.06	3.09
1863	NYSE	MAIN	Thu, Mar 30, 2000	3.16	3.16	3.09	3.09
1862	NYSE	MAIN	Wed, Mar 29, 2000	3.06	3.19	3.06	3.06
1861	NYSE	MAIN	Tue, Mar 28, 2000	3.09	3.16	3.09	3.16
1860	NYSE	MAIN	Mon, Mar 27, 2000	3.09	3.16	3.06	3.06
1859	NYSE	MAIN	Fri, Mar 24, 2000	3.16	3.19	3.09	3.13
1858	NYSE	MAIN	Thu, Mar 23, 2000	3.25	3.25	3.13	3.13
1857	NYSE	MAIN	Wed, Mar 22, 2000	3.25	3.25	3.19	3.25
1856	NYSE	MAIN	Tue, Mar 21, 2000	3.25	3.25	3.13	3.25
1855	NYSE	MAIN	Mon, Mar 20, 2000	3.34	3.38	3.13	3.13
1854	NYSE	MAIN	Fri, Mar 17, 2000	3.25	3.38	3.25	3.31
1853	NYSE	MAIN	Thu, Mar 16, 2000	3.34	3.38	3.31	3.31
1852	NYSE	MAIN	Wed, Mar 15, 2000	3.31	3.44	3.31	3.38
1851	NYSE	MAIN	Tue, Mar 14, 2000	3.38	3.44	3.31	3.44
1850	NYSE	MAIN	Mon, Mar 13, 2000	3.36	3.47	3.25	3.31
1849	NYSE	MAIN	Fri, Mar 10, 2000	3.08	3.38	3.06	3.38
1848	NYSE	MAIN	Thu, Mar 9, 2000	3.13	3.19	3.06	3.16
1847	NYSE	MAIN	Wed, Mar 8, 2000	3.19	3.19	3.13	3.13
1846	NYSE	MAIN	Tue, Mar 7, 2000	3.25	3.25	3.00	3.13
1845	NYSE	MAIN	Mon, Mar 6, 2000	3.13	3.25	3.13	3.19
1844	NYSE	MAIN	Fri, Mar 3, 2000	3.16	3.22	3.09	3.13
1843	NYSE	MAIN	Thu, Mar 2, 2000	3.19	3.22	3.13	3.13
1842	NYSE	MAIN	Wed, Mar 1, 2000	3.38	3.38	3.19	3.19
1841	NYSE	MAIN	Tue, Feb 29, 2000	3.34	3.38	3.25	3.38
1840	NYSE	MAIN	Mon, Feb 28, 2000	3.19	3.44	3.19	3.44
1839	NYSE	MAIN	Fri, Feb 25, 2000	3.25	3.25	3.13	3.19
1838	NYSE	MAIN	Thu, Feb 24, 2000	3.17	3.22	3.13	3.22
1837	NYSE	MAIN	Wed, Feb 23, 2000	3.25	3.25	3.13	3.13
1836	NYSE	MAIN	Tue, Feb 22, 2000	3.31	3.31	3.13	3.13
1835	NYSE	MAIN	Fri, Feb 18, 2000	3.13	3.25	3.13	3.25
1834	NYSE	MAIN	Thu, Feb 17, 2000	3.19	3.31	3.13	3.13
1833	NYSE	MAIN	Wed, Feb 16, 2000	3.19	3.25	3.09	3.13
1832	NYSE	MAIN	Tue, Feb 15, 2000	3.13	3.19	3.09	3.19
1831	NYSE	MAIN	Mon, Feb 14, 2000	3.16	3.19	3.09	3.09
1830	NYSE	MAIN	Fri, Feb 11, 2000	3.13	3.19	3.13	3.19
1829	NYSE	MAIN	Thu, Feb 10, 2000	3.08	3.19	3.06	3.19
1828	NYSE	MAIN	Wed, Feb 9, 2000	3.19	3.25	3.00	3.06
1827	NYSE	MAIN	Tue, Feb 8, 2000	3.19	3.19	3.03	3.13
1826	NYSE	MAIN	Mon, Feb 7, 2000	3.22	3.25	3.06	3.06
1825	NYSE	MAIN	Fri, Feb 4, 2000	3.22	3.31	3.13	3.13
1824	NYSE	MAIN	Thu, Feb 3, 2000	3.31	3.31	3.19	3.31
1823	NYSE	MAIN	Wed, Feb 2, 2000	3.13	3.38	3.13	3.38
1822	NYSE	MAIN	Tue, Feb 1, 2000	3.19	3.31	3.19	3.31
1821	NYSE	MAIN	Mon, Jan 31, 2000	3.38	3.38	3.19	3.19
1820	NYSE	MAIN	Fri, Jan 28, 2000	3.28	3.31	3.25	3.31
1819	NYSE	MAIN	Thu, Jan 27, 2000	3.38	3.38	3.28	3.31
1818	NYSE	MAIN	Wed, Jan 26, 2000	3.31	3.41	3.28	3.38
1817	NYSE	MAIN	Tue, Jan 25, 2000	3.41	3.41	3.28	3.31
1816	NYSE	MAIN	Mon, Jan 24, 2000	3.25	3.44	3.19	3.28
1815	NYSE	MAIN	Fri, Jan 21, 2000	3.28	3.31	3.16	3.19
1814	NYSE	MAIN	Thu, Jan 20, 2000	3.28	3.31	3.28	3.31
1813	NYSE	MAIN	Wed, Jan 19, 2000	3.34	3.34	3.28	3.28
1812	NYSE	MAIN	Tue, Jan 18, 2000	3.41	3.44	3.19	3.34
1811	NYSE	MAIN	Fri, Jan 14, 2000	3.31	3.38	3.25	3.33
1810	NYSE	MAIN	Thu, Jan 13, 2000	3.25	3.38	3.19	3.31
1809	NYSE	MAIN	Wed, Jan 12, 2000	3.22	3.25	3.16	3.25
1808	NYSE	MAIN	Tue, Jan 11, 2000	3.28	3.31	3.19	3.19
1807	NYSE	MAIN	Mon, Jan 10, 2000	3.19	3.22	3.09	3.22
1806	NYSE	MAIN	Fri, Jan 7, 2000	3.14	3.22	3.06	3.09
1805	NYSE	MAIN	Thu, Jan 6, 2000	3.05	3.22	3.05	3.19
1804	NYSE	MAIN	Wed, Jan 5, 2000	3.06	3.09	3.03	3.03
1803	NYSE	MAIN	Tue, Jan 4, 2000	3.13	3.22	3.03	3.03
1802	NYSE	MAIN	Mon, Jan 3, 2000	3.22	3.25	3.13	3.13
1801	NYSE	MAIN	Fri, Dec 31, 1999	3.13	3.25	3.03	3.25
1800	NYSE	MAIN	Thu, Dec 30, 1999	3.16	3.16	3.03	3.03
1799	NYSE	MAIN	Wed, Dec 29, 1999	3.11	3.16	3.03	3.16
1798	NYSE	MAIN	Tue, Dec 28, 1999	3.17	3.19	3.06	3.06
1797	NYSE	MAIN	Mon, Dec 27, 1999	3.06	3.19	3.06	3.19
1796	NYSE	MAIN	Thu, Dec 23, 1999	3.09	3.16	3.06	3.06
1795	NYSE	MAIN	Wed, Dec 22, 1999	3.13	3.25	3.09	3.13
1794	NYSE	MAIN	Tue, Dec 21, 1999	3.13	3.19	3.13	3.13
1793	NYSE	MAIN	Mon, Dec 20, 1999	3.19	3.25	3.09	3.09
1792	NYSE	MAIN	Fri, Dec 17, 1999	3.19	3.25	3.13	3.19
1791	NYSE	MAIN	Thu, Dec 16, 1999	3.17	3.25	3.09	3.09
1790	NYSE	MAIN	Wed, Dec 15, 1999	3.13	3.25	3.09	3.22
1789	NYSE	MAIN	Tue, Dec 14, 1999	3.13	3.13	3.09	3.13
1788	NYSE	MAIN	Mon, Dec 13, 1999	3.08	3.25	3.06	3.09
1787	NYSE	MAIN	Fri, Dec 10, 1999	3.16	3.25	3.03	3.06
1786	NYSE	MAIN	Thu, Dec 9, 1999	3.33	3.38	3.13	3.13
1785	NYSE	MAIN	Wed, Dec 8, 1999	3.41	3.44	3.25	3.31
1784	NYSE	MAIN	Tue, Dec 7, 1999	3.28	3.28	3.13	3.28
1783	NYSE	MAIN	Mon, Dec 6, 1999	3.38	3.38	3.13	3.19
1782	NYSE	MAIN	Fri, Dec 3, 1999	3.41	3.44	3.34	3.34
1781	NYSE	MAIN	Thu, Dec 2, 1999	3.39	3.44	3.34	3.44
1780	NYSE	MAIN	Wed, Dec 1, 1999	3.44	3.44	3.38	3.44
1779	NYSE	MAIN	Tue, Nov 30, 1999	3.38	3.44	3.34	3.44
1778	NYSE	MAIN	Mon, Nov 29, 1999	3.47	3.50	3.34	3.34
1777	NYSE	MAIN	Fri, Nov 26, 1999	3.25	3.38	3.25	3.31
1776	NYSE	MAIN	Wed, Nov 24, 1999	3.38	3.44	3.25	3.31
1775	NYSE	MAIN	Tue, Nov 23, 1999	3.39	3.44	3.38	3.38
1774	NYSE	MAIN	Mon, Nov 22, 1999	3.44	3.44	3.38	3.38
1773	NYSE	MAIN	Fri, Nov 19, 1999	3.41	3.44	3.38	3.38
1772	NYSE	MAIN	Thu, Nov 18, 1999	3.36	3.44	3.36	3.38
1771	NYSE	MAIN	Wed, Nov 17, 1999	3.47	3.50	3.31	3.34
1770	NYSE	MAIN	Tue, Nov 16, 1999	3.34	3.50	3.34	3.44
1769	NYSE	MAIN	Mon, Nov 15, 1999	3.41	3.50	3.31	3.44
1768	NYSE	MAIN	Fri, Nov 12, 1999	3.50	3.50	3.31	3.50
1767	NYSE	MAIN	Thu, Nov 11, 1999	3.31	3.50	3.25	3.50
1766	NYSE	MAIN	Wed, Nov 10, 1999	3.31	3.50	3.25	3.50
1765	NYSE	MAIN	Tue, Nov 9, 1999	3.31	3.38	3.31	3.31
1764	NYSE	MAIN	Mon, Nov 8, 1999	3.41	3.41	3.31	3.31
1763	NYSE	MAIN	Fri, Nov 5, 1999	3.41	3.44	3.38	3.44
1762	NYSE	MAIN	Thu, Nov 4, 1999	3.38	3.41	3.38	3.38
1761	NYSE	MAIN	Wed, Nov 3, 1999	3.47	3.50	3.34	3.38
1760	NYSE	MAIN	Tue, Nov 2, 1999	3.44	3.47	3.44	3.47
1759	NYSE	MAIN	Mon, Nov 1, 1999	3.38	3.50	3.38	3.44
1758	NYSE	MAIN	Fri, Oct 29, 1999	3.50	3.50	3.44	3.44
1757	NYSE	MAIN	Thu, Oct 28, 1999	3.44	3.50	3.44	3.50
1756	NYSE	MAIN	Wed, Oct 27, 1999	3.34	3.50	3.34	3.50
1755	NYSE	MAIN	Tue, Oct 26, 1999	3.41	3.41	3.28	3.31
1754	NYSE	MAIN	Mon, Oct 25, 1999	3.30	3.38	3.25	3.34
1753	NYSE	MAIN	Fri, Oct 22, 1999	3.25	3.34	3.25	3.34
1752	NYSE	MAIN	Thu, Oct 21, 1999	3.28	3.47	3.28	3.31
1751	NYSE	MAIN	Wed, Oct 20, 1999	3.38	3.47	3.28	3.47
1750	NYSE	MAIN	Tue, Oct 19, 1999	3.41	3.44	3.34	3.44
1749	NYSE	MAIN	Mon, Oct 18, 1999	3.47	3.50	3.44	3.44
1748	NYSE	MAIN	Fri, Oct 15, 1999	3.56	3.56	3.31	3.50
1747	NYSE	MAIN	Thu, Oct 14, 1999	3.38	3.47	3.34	3.44
1746	NYSE	MAIN	Wed, Oct 13, 1999	3.34	3.38	3.25	3.38
1745	NYSE	MAIN	Tue, Oct 12, 1999	3.28	3.38	3.25	3.31
1744	NYSE	MAIN	Mon, Oct 11, 1999	3.31	3.38	3.28	3.34
1743	NYSE	MAIN	Fri, Oct 8, 1999	3.41	3.42	3.25	3.41
1742	NYSE	MAIN	Thu, Oct 7, 1999	3.47	3.47	3.25	3.41
1741	NYSE	MAIN	Wed, Oct 6, 1999	3.44	3.47	3.38	3.44
1740	NYSE	MAIN	Tue, Oct 5, 1999	3.38	3.47	3.38	3.44
1739	NYSE	MAIN	Mon, Oct 4, 1999	3.44	3.47	3.41	3.41
1738	NYSE	MAIN	Fri, Oct 1, 1999	3.50	3.50	3.38	3.41
1737	NYSE	MAIN	Thu, Sep 30, 1999	3.50	3.56	3.44	3.50
1736	NYSE	MAIN	Wed, Sep 29, 1999	3.53	3.63	3.47	3.56
1735	NYSE	MAIN	Tue, Sep 28, 1999	3.66	3.69	3.38	3.56
1734	NYSE	MAIN	Mon, Sep 27, 1999	3.59	3.75	3.50	3.69
1733	NYSE	MAIN	Fri, Sep 24, 1999	3.50	3.63	3.44	3.50
1732	NYSE	MAIN	Thu, Sep 23, 1999	3.50	3.50	3.44	3.50
1731	NYSE	MAIN	Wed, Sep 22, 1999	3.50	3.75	3.44	3.50
1730	NYSE	MAIN	Tue, Sep 21, 1999	3.63	3.63	3.50	3.63
1729	NYSE	MAIN	Mon, Sep 20, 1999	3.69	3.69	3.50	3.50
1728	NYSE	MAIN	Fri, Sep 17, 1999	3.75	3.75	3.69	3.75
1727	NYSE	MAIN	Thu, Sep 16, 1999	3.69	3.75	3.69	3.75
1726	NYSE	MAIN	Wed, Sep 15, 1999	3.69	3.75	3.69	3.69
1725	NYSE	MAIN	Tue, Sep 14, 1999	3.75	3.75	3.69	3.69
1724	NYSE	MAIN	Mon, Sep 13, 1999	3.75	3.75	3.69	3.75
1723	NYSE	MAIN	Fri, Sep 10, 1999	3.75	3.75	3.63	3.63
1722	NYSE	MAIN	Thu, Sep 9, 1999	3.75	3.81	3.69	3.75
1721	NYSE	MAIN	Wed, Sep 8, 1999	3.84	3.84	3.75	3.75
1720	NYSE	MAIN	Tue, Sep 7, 1999	3.86	3.88	3.75	3.84
1719	NYSE	MAIN	Fri, Sep 3, 1999	3.88	3.88	3.75	3.84
1718	NYSE	MAIN	Thu, Sep 2, 1999	3.81	3.88	3.75	3.75
1717	NYSE	MAIN	Wed, Sep 1, 1999	3.91	3.94	3.81	3.81
1716	NYSE	MAIN	Tue, Aug 31, 1999	3.81	4.00	3.81	3.94
1715	NYSE	MAIN	Mon, Aug 30, 1999	3.63	3.88	3.63	3.88
1714	NYSE	MAIN	Fri, Aug 27, 1999	3.63	3.63	3.56	3.56
1713	NYSE	MAIN	Thu, Aug 26, 1999	3.66	3.69	3.56	3.56
1712	NYSE	MAIN	Wed, Aug 25, 1999	3.63	3.75	3.59	3.66
1711	NYSE	MAIN	Tue, Aug 24, 1999	3.52	3.59	3.50	3.56
1710	NYSE	MAIN	Mon, Aug 23, 1999	3.50	3.63	3.47	3.50
1709	NYSE	MAIN	Fri, Aug 20, 1999	3.44	3.44	3.44	3.44
1708	NYSE	MAIN	Thu, Aug 19, 1999	3.50	3.50	3.44	3.44
1707	NYSE	MAIN	Wed, Aug 18, 1999	3.44	3.50	3.44	3.50
1706	NYSE	MAIN	Tue, Aug 17, 1999	3.44	3.50	3.41	3.47
1705	NYSE	MAIN	Mon, Aug 16, 1999	3.44	3.44	3.38	3.38
1704	NYSE	MAIN	Fri, Aug 13, 1999	3.41	3.41	3.31	3.41
1703	NYSE	MAIN	Thu, Aug 12, 1999	3.39	3.44	3.34	3.38
1702	NYSE	MAIN	Wed, Aug 11, 1999	3.31	3.47	3.31	3.38
1701	NYSE	MAIN	Tue, Aug 10, 1999	3.34	3.38	3.31	3.38
1700	NYSE	MAIN	Mon, Aug 9, 1999	3.31	3.38	3.31	3.31
1699	NYSE	MAIN	Fri, Aug 6, 1999	3.31	3.38	3.31	3.38
1698	NYSE	MAIN	Thu, Aug 5, 1999	3.25	3.38	3.25	3.38
1697	NYSE	MAIN	Wed, Aug 4, 1999	3.41	3.50	3.38	3.44
1696	NYSE	MAIN	Tue, Aug 3, 1999	3.50	3.50	3.38	3.41
1695	NYSE	MAIN	Mon, Aug 2, 1999	3.41	3.50	3.41	3.44
1694	NYSE	MAIN	Fri, Jul 30, 1999	3.31	3.50	3.31	3.38
1693	NYSE	MAIN	Thu, Jul 29, 1999	3.38	3.44	3.31	3.31
1692	NYSE	MAIN	Wed, Jul 28, 1999	3.16	3.50	3.16	3.50
1691	NYSE	MAIN	Tue, Jul 27, 1999	3.25	3.34	3.13	3.34
1690	NYSE	MAIN	Mon, Jul 26, 1999	3.28	3.28	3.19	3.25
1689	NYSE	MAIN	Fri, Jul 23, 1999	3.25	3.28	3.13	3.25
1688	NYSE	MAIN	Thu, Jul 22, 1999	3.50	3.72	3.25	3.25
1687	NYSE	MAIN	Wed, Jul 21, 1999	3.69	3.75	3.63	3.75
1686	NYSE	MAIN	Tue, Jul 20, 1999	3.69	3.75	3.63	3.63
1685	NYSE	MAIN	Mon, Jul 19, 1999	3.69	3.81	3.69	3.69
1684	NYSE	MAIN	Fri, Jul 16, 1999	3.70	3.75	3.69	3.75
1683	NYSE	MAIN	Thu, Jul 15, 1999	3.75	3.84	3.69	3.72
1682	NYSE	MAIN	Wed, Jul 14, 1999	3.75	3.75	3.69	3.69
1681	NYSE	MAIN	Tue, Jul 13, 1999	3.88	3.88	3.70	3.70
1680	NYSE	MAIN	Mon, Jul 12, 1999	3.56	3.88	3.44	3.63
1679	NYSE	MAIN	Fri, Jul 9, 1999	3.53	3.56	3.50	3.53
1678	NYSE	MAIN	Thu, Jul 8, 1999	3.59	3.59	3.50	3.50
1677	NYSE	MAIN	Wed, Jul 7, 1999	3.56	3.66	3.56	3.63
1676	NYSE	MAIN	Tue, Jul 6, 1999	3.44	3.69	3.44	3.69
1675	NYSE	MAIN	Fri, Jul 2, 1999	3.50	3.56	3.44	3.56
1674	NYSE	MAIN	Thu, Jul 1, 1999	3.53	3.53	3.44	3.50
1673	NYSE	MAIN	Wed, Jun 30, 1999	3.63	3.63	3.38	3.44
1672	NYSE	MAIN	Tue, Jun 29, 1999	3.41	3.63	3.41	3.63
1671	NYSE	MAIN	Mon, Jun 28, 1999	3.44	3.50	3.38	3.38
1670	NYSE	MAIN	Fri, Jun 25, 1999	3.31	3.38	3.31	3.38
1669	NYSE	MAIN	Thu, Jun 24, 1999	3.31	3.31	3.25	3.25
1668	NYSE	MAIN	Wed, Jun 23, 1999	3.38	3.38	3.25	3.31
1667	NYSE	MAIN	Tue, Jun 22, 1999	3.25	3.38	3.25	3.38
1666	NYSE	MAIN	Mon, Jun 21, 1999	3.31	3.31	3.25	3.25
1665	NYSE	MAIN	Fri, Jun 18, 1999	3.25	3.34	3.25	3.28
1664	NYSE	MAIN	Thu, Jun 17, 1999	3.38	3.38	3.28	3.31
1663	NYSE	MAIN	Wed, Jun 16, 1999	3.31	3.38	3.28	3.28
1662	NYSE	MAIN	Tue, Jun 15, 1999	3.38	3.38	3.31	3.31
1661	NYSE	MAIN	Mon, Jun 14, 1999	3.38	3.38	3.25	3.38
1660	NYSE	MAIN	Fri, Jun 11, 1999	3.25	3.34	3.25	3.31
1659	NYSE	MAIN	Thu, Jun 10, 1999	3.38	3.38	3.31	3.31
1658	NYSE	MAIN	Wed, Jun 9, 1999	3.38	3.38	3.34	3.34
1657	NYSE	MAIN	Tue, Jun 8, 1999	3.41	3.41	3.31	3.38
1656	NYSE	MAIN	Mon, Jun 7, 1999	3.50	3.50	3.38	3.38
1655	NYSE	MAIN	Fri, Jun 4, 1999	3.38	3.50	3.38	3.44
1654	NYSE	MAIN	Thu, Jun 3, 1999	3.31	3.56	3.25	3.34
1653	NYSE	MAIN	Wed, Jun 2, 1999	3.44	3.63	3.38	3.50
1652	NYSE	MAIN	Tue, Jun 1, 1999	3.50	3.66	3.25	3.66
1651	NYSE	MAIN	Fri, May 28, 1999	3.31	3.63	3.25	3.50
1650	NYSE	MAIN	Thu, May 27, 1999	3.44	3.44	3.25	3.38
1649	NYSE	MAIN	Wed, May 26, 1999	3.50	3.50	3.22	3.38
1648	NYSE	MAIN	Tue, May 25, 1999	3.59	3.69	3.44	3.44
1647	NYSE	MAIN	Mon, May 24, 1999	3.59	3.59	3.31	3.45
1646	NYSE	MAIN	Fri, May 21, 1999	3.63	3.63	3.44	3.44
1645	NYSE	MAIN	Thu, May 20, 1999	3.75	3.75	3.44	3.50
1644	NYSE	MAIN	Wed, May 19, 1999	3.63	3.75	3.63	3.63
1643	NYSE	MAIN	Tue, May 18, 1999	3.75	3.75	3.69	3.69
1642	NYSE	MAIN	Mon, May 17, 1999	3.69	3.75	3.69	3.75
1641	NYSE	MAIN	Fri, May 14, 1999	3.69	3.88	3.69	3.75
1640	NYSE	MAIN	Thu, May 13, 1999	3.69	3.88	3.69	3.75
1639	NYSE	MAIN	Wed, May 12, 1999	3.63	3.75	3.56	3.75
1638	NYSE	MAIN	Tue, May 11, 1999	3.50	3.63	3.50	3.63
1637	NYSE	MAIN	Mon, May 10, 1999	3.56	3.63	3.50	3.56
1636	NYSE	MAIN	Fri, May 7, 1999	3.63	3.63	3.56	3.56
1635	NYSE	MAIN	Thu, May 6, 1999	3.63	3.63	3.53	3.56
1634	NYSE	MAIN	Wed, May 5, 1999	3.56	3.63	3.56	3.56
1633	NYSE	MAIN	Tue, May 4, 1999	3.44	3.69	3.34	3.59
1632	NYSE	MAIN	Mon, May 3, 1999	3.38	3.50	3.25	3.50
1631	NYSE	MAIN	Fri, Apr 30, 1999	3.31	3.44	3.25	3.30
1630	NYSE	MAIN	Thu, Apr 29, 1999	3.44	3.44	3.31	3.31
1629	NYSE	MAIN	Wed, Apr 28, 1999	3.44	3.44	3.31	3.44
1628	NYSE	MAIN	Tue, Apr 27, 1999	3.38	3.44	3.28	3.28
1627	NYSE	MAIN	Mon, Apr 26, 1999	3.41	3.44	3.38	3.44
1626	NYSE	MAIN	Fri, Apr 23, 1999	3.38	3.47	3.31	3.47
1625	NYSE	MAIN	Thu, Apr 22, 1999	3.28	3.44	3.28	3.31
1624	NYSE	MAIN	Wed, Apr 21, 1999	3.06	3.38	3.06	3.31
1623	NYSE	MAIN	Tue, Apr 20, 1999	3.13	3.25	3.06	3.19
1622	NYSE	MAIN	Mon, Apr 19, 1999	3.25	3.25	3.06	3.13
1621	NYSE	MAIN	Fri, Apr 16, 1999	3.06	3.16	3.06	3.06
1620	NYSE	MAIN	Thu, Apr 15, 1999	3.13	3.25	3.00	3.06
1619	NYSE	MAIN	Wed, Apr 14, 1999	3.13	3.25	3.06	3.17
1618	NYSE	MAIN	Tue, Apr 13, 1999	3.13	3.31	3.06	3.25
1617	NYSE	MAIN	Mon, Apr 12, 1999	3.06	3.13	3.03	3.03
1616	NYSE	MAIN	Fri, Apr 9, 1999	3.13	3.19	3.03	3.13
1615	NYSE	MAIN	Thu, Apr 8, 1999	3.22	3.22	3.03	3.03
1614	NYSE	MAIN	Wed, Apr 7, 1999	3.22	3.28	3.00	3.13
1613	NYSE	MAIN	Tue, Apr 6, 1999	3.25	3.44	3.19	3.22
1612	NYSE	MAIN	Mon, Apr 5, 1999	3.47	3.50	3.25	3.31
1611	NYSE	MAIN	Thu, Apr 1, 1999	3.31	3.50	3.25	3.38
1610	NYSE	MAIN	Wed, Mar 31, 1999	3.50	3.50	3.31	3.31
1609	NYSE	MAIN	Tue, Mar 30, 1999	3.38	3.50	3.31	3.50
1608	NYSE	MAIN	Mon, Mar 29, 1999	3.19	3.38	3.19	3.25
1607	NYSE	MAIN	Fri, Mar 26, 1999	3.16	3.31	3.06	3.13
1606	NYSE	MAIN	Thu, Mar 25, 1999	3.31	3.50	3.16	3.19
1605	NYSE	MAIN	Wed, Mar 24, 1999	3.13	3.31	3.13	3.31
1604	NYSE	MAIN	Tue, Mar 23, 1999	3.13	3.19	3.13	3.13
1603	NYSE	MAIN	Mon, Mar 22, 1999	3.13	3.25	3.13	3.13
1602	NYSE	MAIN	Fri, Mar 19, 1999	3.19	3.19	3.13	3.13
1601	NYSE	MAIN	Thu, Mar 18, 1999	3.03	3.38	3.03	3.28
1600	NYSE	MAIN	Wed, Mar 17, 1999	3.03	3.25	3.03	3.25
1599	NYSE	MAIN	Tue, Mar 16, 1999	3.13	3.13	3.13	3.13
1598	NYSE	MAIN	Mon, Mar 15, 1999	3.25	3.36	3.13	3.13
1597	NYSE	MAIN	Fri, Mar 12, 1999	3.31	3.44	3.31	3.31
1596	NYSE	MAIN	Thu, Mar 11, 1999	3.44	3.50	3.41	3.41
1595	NYSE	MAIN	Wed, Mar 10, 1999	3.47	3.50	3.44	3.44
1594	NYSE	MAIN	Tue, Mar 9, 1999	3.56	3.56	3.50	3.50
1593	NYSE	MAIN	Mon, Mar 8, 1999	3.50	3.56	3.44	3.56
1592	NYSE	MAIN	Fri, Mar 5, 1999	3.44	3.50	3.44	3.44
1591	NYSE	MAIN	Thu, Mar 4, 1999	3.50	3.50	3.44	3.50
1590	NYSE	MAIN	Wed, Mar 3, 1999	3.56	3.63	3.44	3.47
1589	NYSE	MAIN	Tue, Mar 2, 1999	3.44	3.53	3.44	3.53
1588	NYSE	MAIN	Mon, Mar 1, 1999	3.25	3.50	3.25	3.44
1587	NYSE	MAIN	Fri, Feb 26, 1999	3.44	3.44	3.25	3.25
1586	NYSE	MAIN	Thu, Feb 25, 1999	3.25	3.31	3.19	3.25
1585	NYSE	MAIN	Wed, Feb 24, 1999	3.13	3.25	3.00	3.13
1584	NYSE	MAIN	Tue, Feb 23, 1999	3.09	3.19	3.06	3.13
1583	NYSE	MAIN	Mon, Feb 22, 1999	3.25	3.25	3.06	3.06
1582	NYSE	MAIN	Fri, Feb 19, 1999	3.00	3.25	3.00	3.25
1581	NYSE	MAIN	Thu, Feb 18, 1999	3.25	3.25	3.06	3.19
1580	NYSE	MAIN	Wed, Feb 17, 1999	3.13	3.13	2.97	3.09
1579	NYSE	MAIN	Tue, Feb 16, 1999	3.13	3.19	3.13	3.13
1578	NYSE	MAIN	Fri, Feb 12, 1999	3.06	3.25	3.06	3.22
1577	NYSE	MAIN	Thu, Feb 11, 1999	3.25	3.25	3.19	3.25
1576	NYSE	MAIN	Wed, Feb 10, 1999	3.19	3.25	3.00	3.25
1575	NYSE	MAIN	Tue, Feb 9, 1999	3.19	3.25	3.19	3.19
1574	NYSE	MAIN	Mon, Feb 8, 1999	3.28	3.38	3.25	3.25
1573	NYSE	MAIN	Fri, Feb 5, 1999	3.38	3.38	3.25	3.38
1572	NYSE	MAIN	Thu, Feb 4, 1999	3.13	3.38	3.13	3.38
1571	NYSE	MAIN	Wed, Feb 3, 1999	3.25	3.31	3.19	3.25
1570	NYSE	MAIN	Tue, Feb 2, 1999	3.25	3.31	3.19	3.25
1569	NYSE	MAIN	Mon, Feb 1, 1999	3.13	3.31	3.13	3.19
1568	NYSE	MAIN	Fri, Jan 29, 1999	3.19	3.31	3.19	3.31
1567	NYSE	MAIN	Thu, Jan 28, 1999	3.19	3.31	3.19	3.25
1566	NYSE	MAIN	Wed, Jan 27, 1999	3.34	3.34	3.19	3.28
1565	NYSE	MAIN	Tue, Jan 26, 1999	3.28	3.31	3.16	3.16
1564	NYSE	MAIN	Mon, Jan 25, 1999	3.38	3.59	3.38	3.38
1563	NYSE	MAIN	Fri, Jan 22, 1999	3.45	3.50	3.38	3.38
1562	NYSE	MAIN	Thu, Jan 21, 1999	3.31	3.53	3.31	3.50
1561	NYSE	MAIN	Wed, Jan 20, 1999	3.13	3.56	3.13	3.38
1560	NYSE	MAIN	Tue, Jan 19, 1999	3.31	3.31	3.13	3.19
1559	NYSE	MAIN	Fri, Jan 15, 1999	3.19	3.25	3.13	3.25
1558	NYSE	MAIN	Thu, Jan 14, 1999	3.25	3.25	3.19	3.25
1557	NYSE	MAIN	Wed, Jan 13, 1999	3.16	3.38	3.16	3.25
1556	NYSE	MAIN	Tue, Jan 12, 1999	3.25	3.31	3.19	3.25
1555	NYSE	MAIN	Mon, Jan 11, 1999	3.56	3.56	3.19	3.22
1554	NYSE	MAIN	Fri, Jan 8, 1999	3.19	3.34	3.19	3.31
1553	NYSE	MAIN	Thu, Jan 7, 1999	3.41	3.50	3.38	3.50
1552	NYSE	MAIN	Wed, Jan 6, 1999	3.38	3.41	3.38	3.41
1551	NYSE	MAIN	Tue, Jan 5, 1999	3.47	3.47	3.38	3.38
1550	NYSE	MAIN	Mon, Jan 4, 1999	3.56	3.56	3.31	3.38
1549	NYSE	MAIN	Thu, Dec 31, 1998	3.19	3.50	3.16	3.38
1548	NYSE	MAIN	Wed, Dec 30, 1998	3.16	3.22	3.16	3.22
1547	NYSE	MAIN	Tue, Dec 29, 1998	3.22	3.25	3.16	3.16
1546	NYSE	MAIN	Mon, Dec 28, 1998	3.25	3.25	3.22	3.22
1545	NYSE	MAIN	Thu, Dec 24, 1998	3.28	3.33	3.28	3.28
1544	NYSE	MAIN	Wed, Dec 23, 1998	3.28	3.38	3.28	3.33
1543	NYSE	MAIN	Tue, Dec 22, 1998	3.28	3.28	3.28	3.28
1542	NYSE	MAIN	Mon, Dec 21, 1998	3.34	3.38	3.25	3.31
1541	NYSE	MAIN	Fri, Dec 18, 1998	3.25	3.31	3.25	3.25
1540	NYSE	MAIN	Thu, Dec 17, 1998	3.31	3.31	3.25	3.31
1539	NYSE	MAIN	Wed, Dec 16, 1998	3.44	3.44	3.25	3.25
1538	NYSE	MAIN	Tue, Dec 15, 1998	3.41	3.41	3.31	3.34
1537	NYSE	MAIN	Mon, Dec 14, 1998	3.50	3.50	3.31	3.31
1536	NYSE	MAIN	Fri, Dec 11, 1998	3.44	3.50	3.44	3.44
1535	NYSE	MAIN	Thu, Dec 10, 1998	3.44	3.50	3.44	3.44
1534	NYSE	MAIN	Wed, Dec 9, 1998	3.50	3.56	3.44	3.50
1533	NYSE	MAIN	Tue, Dec 8, 1998	3.50	3.50	3.44	3.44
1532	NYSE	MAIN	Mon, Dec 7, 1998	3.63	3.63	3.44	3.44
1531	NYSE	MAIN	Fri, Dec 4, 1998	3.50	3.50	3.44	3.50
1530	NYSE	MAIN	Thu, Dec 3, 1998	3.69	3.75	3.50	3.50
1529	NYSE	MAIN	Wed, Dec 2, 1998	3.63	3.81	3.59	3.75
1528	NYSE	MAIN	Tue, Dec 1, 1998	3.56	3.63	3.56	3.63
1527	NYSE	MAIN	Mon, Nov 30, 1998	3.59	3.63	3.53	3.59
1526	NYSE	MAIN	Wed, Nov 25, 1998	3.50	3.56	3.50	3.56
1525	NYSE	MAIN	Tue, Nov 24, 1998	3.59	3.59	3.53	3.56
1524	NYSE	MAIN	Mon, Nov 23, 1998	3.50	3.63	3.50	3.59
1523	NYSE	MAIN	Fri, Nov 20, 1998	3.50	3.56	3.50	3.50
1522	NYSE	MAIN	Thu, Nov 19, 1998	3.53	3.53	3.47	3.50
1521	NYSE	MAIN	Wed, Nov 18, 1998	3.50	3.56	3.50	3.56
1520	NYSE	MAIN	Tue, Nov 17, 1998	3.50	3.56	3.50	3.50
1519	NYSE	MAIN	Mon, Nov 16, 1998	3.50	3.63	3.44	3.50
1518	NYSE	MAIN	Fri, Nov 13, 1998	3.38	3.50	3.38	3.38
1517	NYSE	MAIN	Thu, Nov 12, 1998	3.38	3.50	3.25	3.50
1516	NYSE	MAIN	Wed, Nov 11, 1998	3.38	3.50	3.38	3.44
1515	NYSE	MAIN	Tue, Nov 10, 1998	3.50	3.50	3.38	3.38
1514	NYSE	MAIN	Mon, Nov 9, 1998	3.50	3.63	3.38	3.63
1513	NYSE	MAIN	Fri, Nov 6, 1998	3.44	3.50	3.38	3.38
1512	NYSE	MAIN	Thu, Nov 5, 1998	3.34	3.44	3.34	3.44
1511	NYSE	MAIN	Wed, Nov 4, 1998	3.31	3.44	3.25	3.44
1510	NYSE	MAIN	Tue, Nov 3, 1998	3.44	3.50	3.38	3.38
1509	NYSE	MAIN	Mon, Nov 2, 1998	3.47	3.63	3.44	3.44
1508	NYSE	MAIN	Fri, Oct 30, 1998	3.63	3.63	3.56	3.56
1507	NYSE	MAIN	Thu, Oct 29, 1998	3.50	3.63	3.50	3.63
1506	NYSE	MAIN	Wed, Oct 28, 1998	3.50	3.50	3.25	3.44
1505	NYSE	MAIN	Tue, Oct 27, 1998	3.63	3.63	3.50	3.59
1504	NYSE	MAIN	Mon, Oct 26, 1998	3.50	3.63	3.50	3.56
1503	NYSE	MAIN	Fri, Oct 23, 1998	3.56	3.56	3.56	3.56
1502	NYSE	MAIN	Thu, Oct 22, 1998	3.53	3.53	3.53	3.53
1501	NYSE	MAIN	Wed, Oct 21, 1998	3.56	3.66	3.56	3.66
1500	NYSE	MAIN	Tue, Oct 20, 1998	3.56	3.56	3.50	3.56
1499	NYSE	MAIN	Mon, Oct 19, 1998	3.38	3.50	3.38	3.50
1498	NYSE	MAIN	Fri, Oct 16, 1998	3.25	3.56	3.25	3.56
1497	NYSE	MAIN	Thu, Oct 15, 1998	3.56	3.56	3.25	3.31
1496	NYSE	MAIN	Wed, Oct 14, 1998	3.75	3.88	3.00	3.38
1495	NYSE	MAIN	Tue, Oct 13, 1998	3.41	3.75	3.41	3.56
1494	NYSE	MAIN	Mon, Oct 12, 1998	3.31	3.69	3.25	3.66
1493	NYSE	MAIN	Fri, Oct 9, 1998	3.13	3.19	3.06	3.19
1492	NYSE	MAIN	Thu, Oct 8, 1998	3.38	3.38	2.94	3.00
1491	NYSE	MAIN	Wed, Oct 7, 1998	3.44	3.47	3.38	3.38
1490	NYSE	MAIN	Tue, Oct 6, 1998	3.44	3.63	3.44	3.50
1489	NYSE	MAIN	Mon, Oct 5, 1998	3.50	3.56	3.50	3.50
1488	NYSE	MAIN	Fri, Oct 2, 1998	3.44	3.69	3.44	3.50
1487	NYSE	MAIN	Thu, Oct 1, 1998	3.50	3.63	3.44	3.44
1486	NYSE	MAIN	Wed, Sep 30, 1998	3.44	3.75	3.44	3.75
1485	NYSE	MAIN	Mon, Sep 28, 1998	3.56	3.75	3.56	3.75
1484	NYSE	MAIN	Fri, Sep 25, 1998	3.69	3.69	3.44	3.69
1483	NYSE	MAIN	Thu, Sep 24, 1998	3.81	3.88	3.81	3.81
1482	NYSE	MAIN	Wed, Sep 23, 1998	3.75	3.94	3.69	3.69
1481	NYSE	MAIN	Tue, Sep 22, 1998	3.75	3.88	3.69	3.69
1480	NYSE	MAIN	Mon, Sep 21, 1998	3.75	4.00	3.69	3.81
1479	NYSE	MAIN	Fri, Sep 18, 1998	3.75	3.75	3.75	3.75
1478	NYSE	MAIN	Thu, Sep 17, 1998	3.88	3.88	3.75	3.88
1477	NYSE	MAIN	Wed, Sep 16, 1998	3.75	3.81	3.63	3.75
1476	NYSE	MAIN	Tue, Sep 15, 1998	3.75	3.78	3.75	3.75
1475	NYSE	MAIN	Mon, Sep 14, 1998	3.88	3.88	3.63	3.75
1474	NYSE	MAIN	Fri, Sep 11, 1998	3.63	3.88	3.44	3.88
1473	NYSE	MAIN	Thu, Sep 10, 1998	3.75	3.75	3.38	3.50
1472	NYSE	MAIN	Wed, Sep 9, 1998	3.75	3.81	3.63	3.63
1471	NYSE	MAIN	Tue, Sep 8, 1998	3.75	3.75	3.75	3.75
1470	NYSE	MAIN	Fri, Sep 4, 1998	3.75	3.75	3.75	3.75
1469	NYSE	MAIN	Thu, Sep 3, 1998	3.81	3.88	3.75	3.75
1468	NYSE	MAIN	Wed, Sep 2, 1998	3.75	3.88	3.63	3.75
1467	NYSE	MAIN	Tue, Sep 1, 1998	3.63	4.00	3.63	3.75
1466	NYSE	MAIN	Mon, Aug 31, 1998	3.50	3.63	3.31	3.44
1465	NYSE	MAIN	Fri, Aug 28, 1998	3.88	3.88	3.56	3.56
1464	NYSE	MAIN	Thu, Aug 27, 1998	3.94	3.94	3.50	3.75
1463	NYSE	MAIN	Wed, Aug 26, 1998	4.13	4.25	4.00	4.00
1462	NYSE	MAIN	Tue, Aug 25, 1998	4.25	4.28	4.22	4.22
1461	NYSE	MAIN	Mon, Aug 24, 1998	4.13	4.25	4.13	4.22
1460	NYSE	MAIN	Fri, Aug 21, 1998	4.13	4.22	3.94	4.22
1459	NYSE	MAIN	Thu, Aug 20, 1998	4.19	4.25	4.13	4.19
1458	NYSE	MAIN	Wed, Aug 19, 1998	4.03	4.13	4.03	4.13
1457	NYSE	MAIN	Tue, Aug 18, 1998	4.00	4.13	4.00	4.03
1456	NYSE	MAIN	Mon, Aug 17, 1998	4.00	4.09	4.00	4.09
1455	NYSE	MAIN	Fri, Aug 14, 1998	4.00	4.09	4.00	4.06
1454	NYSE	MAIN	Thu, Aug 13, 1998	3.94	4.06	3.94	4.00
1453	NYSE	MAIN	Wed, Aug 12, 1998	3.94	4.13	3.91	3.94
1452	NYSE	MAIN	Tue, Aug 11, 1998	3.94	4.00	3.88	3.94
1451	NYSE	MAIN	Mon, Aug 10, 1998	3.94	4.00	3.94	4.00
1450	NYSE	MAIN	Fri, Aug 7, 1998	3.97	4.00	3.94	3.94
1449	NYSE	MAIN	Thu, Aug 6, 1998	3.81	4.00	3.75	4.00
1448	NYSE	MAIN	Wed, Aug 5, 1998	3.81	3.88	3.63	3.69
1447	NYSE	MAIN	Tue, Aug 4, 1998	4.00	4.06	3.81	3.91
1446	NYSE	MAIN	Mon, Aug 3, 1998	4.00	4.06	3.97	3.97
1445	NYSE	MAIN	Fri, Jul 31, 1998	4.00	4.00	3.94	3.97
1444	NYSE	MAIN	Thu, Jul 30, 1998	3.94	4.00	3.94	4.00
1443	NYSE	MAIN	Wed, Jul 29, 1998	3.94	3.94	3.94	3.94
1442	NYSE	MAIN	Tue, Jul 28, 1998	4.00	4.06	3.94	3.94
1441	NYSE	MAIN	Mon, Jul 27, 1998	3.94	3.94	3.94	3.94
1440	NYSE	MAIN	Fri, Jul 24, 1998	4.00	4.00	3.81	3.94
1439	NYSE	MAIN	Thu, Jul 23, 1998	4.00	4.00	3.81	3.88
1438	NYSE	MAIN	Wed, Jul 22, 1998	4.00	4.00	3.88	3.88
1437	NYSE	MAIN	Tue, Jul 21, 1998	3.88	4.00	3.88	3.91
1436	NYSE	MAIN	Mon, Jul 20, 1998	4.06	4.13	3.88	3.94
1435	NYSE	MAIN	Fri, Jul 17, 1998	4.22	4.22	4.06	4.13
1434	NYSE	MAIN	Thu, Jul 16, 1998	4.22	4.22	4.13	4.19
1433	NYSE	MAIN	Wed, Jul 15, 1998	4.00	4.31	4.00	4.19
1432	NYSE	MAIN	Tue, Jul 14, 1998	3.75	3.81	3.69	3.81
1431	NYSE	MAIN	Mon, Jul 13, 1998	3.75	3.81	3.56	3.81
1430	NYSE	MAIN	Fri, Jul 10, 1998	3.50	3.72	3.50	3.63
1429	NYSE	MAIN	Thu, Jul 9, 1998	3.56	3.69	3.50	3.56
1428	NYSE	MAIN	Wed, Jul 8, 1998	3.75	3.81	3.56	3.56
1427	NYSE	MAIN	Tue, Jul 7, 1998	3.81	3.81	3.75	3.75
1426	NYSE	MAIN	Mon, Jul 6, 1998	3.81	3.84	3.63	3.75
1425	NYSE	MAIN	Thu, Jul 2, 1998	3.63	3.81	3.63	3.81
1424	NYSE	MAIN	Wed, Jul 1, 1998	3.69	3.81	3.69	3.81
1423	NYSE	MAIN	Tue, Jun 30, 1998	3.69	3.75	3.63	3.75
1422	NYSE	MAIN	Mon, Jun 29, 1998	3.81	3.94	3.63	3.81
1421	NYSE	MAIN	Fri, Jun 26, 1998	3.81	3.88	3.75	3.75
1420	NYSE	MAIN	Thu, Jun 25, 1998	3.44	3.75	3.44	3.75
1419	NYSE	MAIN	Wed, Jun 24, 1998	3.41	3.56	3.41	3.56
1418	NYSE	MAIN	Tue, Jun 23, 1998	3.41	3.50	3.41	3.41
1417	NYSE	MAIN	Mon, Jun 22, 1998	3.44	3.47	3.44	3.44
1416	NYSE	MAIN	Fri, Jun 19, 1998	3.34	3.44	3.25	3.25
1415	NYSE	MAIN	Thu, Jun 18, 1998	3.34	3.34	3.34	3.34
1414	NYSE	MAIN	Wed, Jun 17, 1998	3.22	3.41	3.22	3.41
1413	NYSE	MAIN	Tue, Jun 16, 1998	3.25	3.38	3.13	3.38
1412	NYSE	MAIN	Mon, Jun 15, 1998	3.38	3.38	3.13	3.13
1411	NYSE	MAIN	Fri, Jun 12, 1998	3.44	3.50	3.34	3.41
1410	NYSE	MAIN	Thu, Jun 11, 1998	3.41	3.50	3.41	3.44
1409	NYSE	MAIN	Wed, Jun 10, 1998	3.38	3.47	3.38	3.47
1408	NYSE	MAIN	Tue, Jun 9, 1998	3.38	3.47	3.38	3.38
1407	NYSE	MAIN	Mon, Jun 8, 1998	3.47	3.50	3.38	3.38
1406	NYSE	MAIN	Fri, Jun 5, 1998	3.38	3.44	3.38	3.44
1405	NYSE	MAIN	Thu, Jun 4, 1998	3.44	3.47	3.44	3.47
1404	NYSE	MAIN	Wed, Jun 3, 1998	3.31	3.38	3.25	3.38
1403	NYSE	MAIN	Tue, Jun 2, 1998	3.38	3.38	3.31	3.31
1402	NYSE	MAIN	Mon, Jun 1, 1998	3.56	3.56	3.38	3.50
1401	NYSE	MAIN	Fri, May 29, 1998	3.44	3.50	3.38	3.44
1400	NYSE	MAIN	Thu, May 28, 1998	3.44	3.44	3.31	3.44
1399	NYSE	MAIN	Wed, May 27, 1998	3.50	3.50	3.38	3.44
1398	NYSE	MAIN	Tue, May 26, 1998	3.38	3.38	3.25	3.34
1397	NYSE	MAIN	Fri, May 22, 1998	3.50	3.63	3.38	3.38
1396	NYSE	MAIN	Thu, May 21, 1998	3.50	3.50	3.50	3.50
1395	NYSE	MAIN	Wed, May 20, 1998	3.50	3.63	3.50	3.63
1394	NYSE	MAIN	Tue, May 19, 1998	3.63	3.63	3.50	3.63
1393	NYSE	MAIN	Mon, May 18, 1998	3.75	3.75	3.69	3.69
1392	NYSE	MAIN	Fri, May 15, 1998	3.63	3.75	3.56	3.75
1391	NYSE	MAIN	Thu, May 14, 1998	3.63	3.63	3.56	3.59
1390	NYSE	MAIN	Wed, May 13, 1998	3.56	3.63	3.56	3.63
1389	NYSE	MAIN	Tue, May 12, 1998	3.56	3.69	3.56	3.63
1388	NYSE	MAIN	Mon, May 11, 1998	3.63	3.63	3.56	3.56
1387	NYSE	MAIN	Fri, May 8, 1998	3.69	3.69	3.63	3.63
1386	NYSE	MAIN	Thu, May 7, 1998	3.56	3.63	3.56	3.63
1385	NYSE	MAIN	Wed, May 6, 1998	3.59	3.75	3.59	3.59
1384	NYSE	MAIN	Tue, May 5, 1998	3.69	3.75	3.63	3.75
1383	NYSE	MAIN	Mon, May 4, 1998	3.69	3.81	3.69	3.69
1382	NYSE	MAIN	Fri, May 1, 1998	3.66	3.81	3.66	3.77
1381	NYSE	MAIN	Thu, Apr 30, 1998	3.66	3.75	3.66	3.75
1380	NYSE	MAIN	Wed, Apr 29, 1998	3.66	3.75	3.66	3.75
1379	NYSE	MAIN	Tue, Apr 28, 1998	3.69	3.75	3.63	3.69
1378	NYSE	MAIN	Mon, Apr 27, 1998	3.69	3.75	3.63	3.66
1377	NYSE	MAIN	Fri, Apr 24, 1998	3.69	3.75	3.69	3.69
1376	NYSE	MAIN	Thu, Apr 23, 1998	3.75	3.81	3.69	3.75
1375	NYSE	MAIN	Wed, Apr 22, 1998	3.69	3.75	3.69	3.75
1374	NYSE	MAIN	Tue, Apr 21, 1998	3.81	3.88	3.66	3.69
1373	NYSE	MAIN	Mon, Apr 20, 1998	3.63	3.88	3.53	3.88
1372	NYSE	MAIN	Fri, Apr 17, 1998	3.38	3.75	3.38	3.75
1371	NYSE	MAIN	Thu, Apr 16, 1998	3.38	3.63	3.25	3.38
1370	NYSE	MAIN	Wed, Apr 15, 1998	3.34	3.63	3.34	3.50
1369	NYSE	MAIN	Tue, Apr 14, 1998	3.25	3.56	3.25	3.56
1368	NYSE	MAIN	Mon, Apr 13, 1998	3.38	3.50	3.38	3.38
1367	NYSE	MAIN	Thu, Apr 9, 1998	3.47	3.56	3.47	3.50
1366	NYSE	MAIN	Wed, Apr 8, 1998	3.50	3.63	3.44	3.53
1365	NYSE	MAIN	Tue, Apr 7, 1998	3.56	3.69	3.50	3.56
1364	NYSE	MAIN	Mon, Apr 6, 1998	3.75	3.75	3.50	3.63
1363	NYSE	MAIN	Fri, Apr 3, 1998	3.63	3.63	3.38	3.63
1362	NYSE	MAIN	Thu, Apr 2, 1998	3.25	3.50	3.25	3.50
1361	NYSE	MAIN	Wed, Apr 1, 1998	3.25	3.41	3.25	3.25
1360	NYSE	MAIN	Tue, Mar 31, 1998	3.41	3.41	3.25	3.25
1359	NYSE	MAIN	Mon, Mar 30, 1998	3.38	3.47	3.38	3.44
1358	NYSE	MAIN	Fri, Mar 27, 1998	3.38	3.44	3.38	3.38
1357	NYSE	MAIN	Wed, Mar 25, 1998	3.53	3.53	3.41	3.41
1356	NYSE	MAIN	Tue, Mar 24, 1998	3.81	3.81	3.50	3.53
1355	NYSE	MAIN	Mon, Mar 23, 1998	3.91	3.97	3.66	3.66
1354	NYSE	MAIN	Fri, Mar 20, 1998	3.91	4.00	3.81	3.97
1353	NYSE	MAIN	Thu, Mar 19, 1998	3.78	3.91	3.78	3.88
1352	NYSE	MAIN	Wed, Mar 18, 1998	3.88	3.88	3.75	3.78
1351	NYSE	MAIN	Tue, Mar 17, 1998	3.75	3.88	3.75	3.88
1350	NYSE	MAIN	Mon, Mar 16, 1998	3.63	3.88	3.63	3.78
1349	NYSE	MAIN	Fri, Mar 13, 1998	3.44	3.75	3.44	3.75
1348	NYSE	MAIN	Thu, Mar 12, 1998	3.41	3.50	3.41	3.44
1347	NYSE	MAIN	Wed, Mar 11, 1998	3.41	3.47	3.31	3.41
1346	NYSE	MAIN	Tue, Mar 10, 1998	3.38	3.47	3.31	3.44
1345	NYSE	MAIN	Mon, Mar 9, 1998	3.38	3.50	3.38	3.50
1344	NYSE	MAIN	Fri, Mar 6, 1998	3.38	3.47	3.38	3.38
1343	NYSE	MAIN	Thu, Mar 5, 1998	3.38	3.47	3.38	3.38
1342	NYSE	MAIN	Wed, Mar 4, 1998	3.53	3.53	3.38	3.50
1341	NYSE	MAIN	Tue, Mar 3, 1998	3.56	3.63	3.38	3.44
1340	NYSE	MAIN	Mon, Mar 2, 1998	3.56	3.63	3.50	3.63
1339	NYSE	MAIN	Fri, Feb 27, 1998	3.63	3.75	3.50	3.56
1338	NYSE	MAIN	Thu, Feb 26, 1998	3.50	3.63	3.50	3.56
1337	NYSE	MAIN	Wed, Feb 25, 1998	3.63	3.75	3.47	3.63
1336	NYSE	MAIN	Tue, Feb 24, 1998	3.94	4.00	3.56	3.63
1335	NYSE	MAIN	Mon, Feb 23, 1998	3.44	3.50	3.38	3.47
1334	NYSE	MAIN	Fri, Feb 20, 1998	3.19	3.50	3.19	3.48
1333	NYSE	MAIN	Thu, Feb 19, 1998	3.19	3.25	3.19	3.25
1332	NYSE	MAIN	Wed, Feb 18, 1998	3.25	3.25	3.13	3.19
1331	NYSE	MAIN	Tue, Feb 17, 1998	3.16	3.25	3.03	3.25
1330	NYSE	MAIN	Fri, Feb 13, 1998	3.13	3.13	3.06	3.13
1329	NYSE	MAIN	Thu, Feb 12, 1998	3.16	3.19	3.06	3.06
1328	NYSE	MAIN	Wed, Feb 11, 1998	3.13	3.13	3.06	3.06
1327	NYSE	MAIN	Tue, Feb 10, 1998	3.25	3.25	3.06	3.13
1326	NYSE	MAIN	Mon, Feb 9, 1998	3.13	3.25	2.94	3.25
1325	NYSE	MAIN	Fri, Feb 6, 1998	2.88	3.19	2.88	2.94
1324	NYSE	MAIN	Thu, Feb 5, 1998	2.94	3.13	2.88	3.00
1323	NYSE	MAIN	Wed, Feb 4, 1998	2.94	3.06	2.88	3.06
1322	NYSE	MAIN	Tue, Feb 3, 1998	3.00	3.06	2.88	2.88
1321	NYSE	MAIN	Mon, Feb 2, 1998	2.88	3.19	2.88	3.13
1320	NYSE	MAIN	Fri, Jan 30, 1998	3.00	3.09	3.00	3.06
1319	NYSE	MAIN	Thu, Jan 29, 1998	3.19	3.25	3.00	3.13
1318	NYSE	MAIN	Wed, Jan 28, 1998	3.06	3.25	3.06	3.25
1317	NYSE	MAIN	Tue, Jan 27, 1998	2.94	3.06	2.94	3.06
1316	NYSE	MAIN	Mon, Jan 26, 1998	2.91	3.00	2.91	3.00
1315	NYSE	MAIN	Fri, Jan 23, 1998	2.91	2.94	2.88	2.88
1314	NYSE	MAIN	Thu, Jan 22, 1998	2.91	2.94	2.91	2.91
1313	NYSE	MAIN	Wed, Jan 21, 1998	2.94	3.00	2.94	2.94
1312	NYSE	MAIN	Tue, Jan 20, 1998	2.84	3.06	2.84	3.00
1311	NYSE	MAIN	Fri, Jan 16, 1998	2.63	2.75	2.63	2.72
1310	NYSE	MAIN	Thu, Jan 15, 1998	2.63	2.66	2.63	2.64
1309	NYSE	MAIN	Wed, Jan 14, 1998	2.75	2.75	2.59	2.63
1308	NYSE	MAIN	Tue, Jan 13, 1998	2.69	2.75	2.63	2.69
1307	NYSE	MAIN	Mon, Jan 12, 1998	2.63	2.72	2.63	2.69
1306	NYSE	MAIN	Fri, Jan 9, 1998	2.75	2.75	2.63	2.63
1305	NYSE	MAIN	Thu, Jan 8, 1998	2.81	2.81	2.72	2.78
1304	NYSE	MAIN	Wed, Jan 7, 1998	2.75	2.84	2.66	2.69
1303	NYSE	MAIN	Tue, Jan 6, 1998	2.75	2.75	2.63	2.69
1302	NYSE	MAIN	Mon, Jan 5, 1998	2.88	2.88	2.81	2.81
1301	NYSE	MAIN	Fri, Jan 2, 1998	2.84	2.84	2.81	2.81
1300	NYSE	MAIN	Wed, Dec 31, 1997	2.78	2.84	2.63	2.81
1299	NYSE	MAIN	Tue, Dec 30, 1997	2.88	2.97	2.81	2.81
1298	NYSE	MAIN	Mon, Dec 29, 1997	3.00	3.00	2.91	2.91
1297	NYSE	MAIN	Fri, Dec 26, 1997	2.84	3.00	2.84	3.00
1296	NYSE	MAIN	Wed, Dec 24, 1997	3.00	3.00	2.81	2.84
1295	NYSE	MAIN	Tue, Dec 23, 1997	2.94	3.06	2.94	2.97
1294	NYSE	MAIN	Mon, Dec 22, 1997	2.97	3.00	2.88	2.97
1293	NYSE	MAIN	Fri, Dec 19, 1997	2.94	2.94	2.78	2.88
1292	NYSE	MAIN	Thu, Dec 18, 1997	2.88	3.00	2.88	3.00
1291	NYSE	MAIN	Wed, Dec 17, 1997	2.84	2.94	2.84	2.84
1290	NYSE	MAIN	Tue, Dec 16, 1997	2.84	2.91	2.75	2.84
1289	NYSE	MAIN	Mon, Dec 15, 1997	2.81	2.91	2.78	2.88
1288	NYSE	MAIN	Fri, Dec 12, 1997	2.72	2.88	2.72	2.81
1287	NYSE	MAIN	Thu, Dec 11, 1997	2.75	2.88	2.72	2.75
1286	NYSE	MAIN	Wed, Dec 10, 1997	2.81	2.88	2.69	2.78
1285	NYSE	MAIN	Tue, Dec 9, 1997	2.72	2.97	2.72	2.97
1284	NYSE	MAIN	Mon, Dec 8, 1997	2.78	2.97	2.78	2.78
1283	NYSE	MAIN	Fri, Dec 5, 1997	2.88	2.97	2.78	2.78
1282	NYSE	MAIN	Thu, Dec 4, 1997	2.84	2.97	2.69	2.97
1281	NYSE	MAIN	Wed, Dec 3, 1997	2.75	2.81	2.69	2.69
1280	NYSE	MAIN	Tue, Dec 2, 1997	2.69	2.84	2.63	2.69
1279	NYSE	MAIN	Mon, Dec 1, 1997	3.00	3.00	2.63	2.84
1278	NYSE	MAIN	Fri, Nov 28, 1997	2.88	3.00	2.81	3.00
1277	NYSE	MAIN	Wed, Nov 26, 1997	2.94	2.95	2.88	2.88
1276	NYSE	MAIN	Tue, Nov 25, 1997	3.00	3.00	2.88	2.94
1275	NYSE	MAIN	Mon, Nov 24, 1997	2.94	3.06	2.88	2.88
1274	NYSE	MAIN	Fri, Nov 21, 1997	3.06	3.13	2.91	3.00
1273	NYSE	MAIN	Thu, Nov 20, 1997	3.13	3.13	2.88	2.97
1272	NYSE	MAIN	Wed, Nov 19, 1997	3.19	3.25	3.00	3.00
1271	NYSE	MAIN	Tue, Nov 18, 1997	3.25	3.31	3.13	3.13
1270	NYSE	MAIN	Mon, Nov 17, 1997	3.25	3.38	3.25	3.25
1269	NYSE	MAIN	Fri, Nov 14, 1997	3.31	3.44	3.31	3.44
1268	NYSE	MAIN	Thu, Nov 13, 1997	3.38	3.41	3.25	3.25
1267	NYSE	MAIN	Wed, Nov 12, 1997	3.44	3.47	3.38	3.45
1266	NYSE	MAIN	Tue, Nov 11, 1997	3.44	3.47	3.44	3.44
1265	NYSE	MAIN	Mon, Nov 10, 1997	3.31	3.47	3.31	3.47
1264	NYSE	MAIN	Fri, Nov 7, 1997	3.28	3.47	3.25	3.31
1263	NYSE	MAIN	Thu, Nov 6, 1997	3.38	3.38	3.28	3.38
1262	NYSE	MAIN	Wed, Nov 5, 1997	3.16	3.38	3.16	3.38
1261	NYSE	MAIN	Tue, Nov 4, 1997	3.25	3.31	3.06	3.31
1260	NYSE	MAIN	Mon, Nov 3, 1997	3.38	3.38	3.19	3.19
1259	NYSE	MAIN	Fri, Oct 31, 1997	3.38	3.47	3.31	3.38
1258	NYSE	MAIN	Thu, Oct 30, 1997	3.63	3.63	3.41	3.44
1257	NYSE	MAIN	Wed, Oct 29, 1997	3.69	3.69	3.50	3.53
1256	NYSE	MAIN	Tue, Oct 28, 1997	3.50	3.63	3.25	3.56
1255	NYSE	MAIN	Mon, Oct 27, 1997	3.81	3.88	3.50	3.75
1254	NYSE	MAIN	Fri, Oct 24, 1997	3.88	3.88	3.56	3.88
1253	NYSE	MAIN	Thu, Oct 23, 1997	3.81	3.88	3.63	3.66
1252	NYSE	MAIN	Wed, Oct 22, 1997	3.88	3.88	3.69	3.81
1251	NYSE	MAIN	Tue, Oct 21, 1997	3.84	4.00	3.75	3.88
1250	NYSE	MAIN	Mon, Oct 20, 1997	3.38	4.00	3.38	4.00
1249	NYSE	MAIN	Fri, Oct 17, 1997	3.44	3.50	3.38	3.50
1248	NYSE	MAIN	Thu, Oct 16, 1997	3.75	3.75	3.38	3.50
1247	NYSE	MAIN	Wed, Oct 15, 1997	3.88	3.94	3.56	3.69
1246	NYSE	MAIN	Tue, Oct 14, 1997	4.13	4.13	3.88	3.94
1245	NYSE	MAIN	Mon, Oct 13, 1997	4.06	4.38	3.94	4.06
1244	NYSE	MAIN	Fri, Oct 10, 1997	3.69	4.00	3.69	4.00
1243	NYSE	MAIN	Thu, Oct 9, 1997	3.53	3.75	3.50	3.56
1242	NYSE	MAIN	Wed, Oct 8, 1997	3.38	3.56	3.38	3.41
1241	NYSE	MAIN	Tue, Oct 7, 1997	3.44	3.56	3.44	3.50
1240	NYSE	MAIN	Mon, Oct 6, 1997	3.50	3.56	3.44	3.44
1239	NYSE	MAIN	Fri, Oct 3, 1997	3.50	3.63	3.38	3.47
1238	NYSE	MAIN	Thu, Oct 2, 1997	3.34	3.63	3.34	3.63
1237	NYSE	MAIN	Wed, Oct 1, 1997	3.38	3.44	3.31	3.38
1236	NYSE	MAIN	Tue, Sep 30, 1997	3.50	3.56	3.31	3.38
1235	NYSE	MAIN	Mon, Sep 29, 1997	3.50	3.56	3.50	3.50
1234	NYSE	MAIN	Fri, Sep 26, 1997	3.44	3.63	3.44	3.56
1233	NYSE	MAIN	Thu, Sep 25, 1997	3.44	3.63	3.44	3.63
1232	NYSE	MAIN	Wed, Sep 24, 1997	3.50	3.59	3.47	3.47
1231	NYSE	MAIN	Tue, Sep 23, 1997	3.50	3.63	3.44	3.50
1230	NYSE	MAIN	Mon, Sep 22, 1997	3.44	3.50	3.38	3.50
1229	NYSE	MAIN	Fri, Sep 19, 1997	3.44	3.44	3.25	3.41
1228	NYSE	MAIN	Thu, Sep 18, 1997	3.69	3.69	3.38	3.44
1227	NYSE	MAIN	Wed, Sep 17, 1997	3.75	3.75	3.56	3.63
1226	NYSE	MAIN	Tue, Sep 16, 1997	3.81	3.81	3.56	3.63
1225	NYSE	MAIN	Mon, Sep 15, 1997	3.53	3.75	3.53	3.75
1224	NYSE	MAIN	Fri, Sep 12, 1997	3.69	3.81	3.50	3.50
1223	NYSE	MAIN	Thu, Sep 11, 1997	3.56	3.81	3.50	3.81
1222	NYSE	MAIN	Wed, Sep 10, 1997	3.69	3.88	3.50	3.56
1221	NYSE	MAIN	Tue, Sep 9, 1997	3.63	3.88	3.63	3.88
1220	NYSE	MAIN	Mon, Sep 8, 1997	3.56	3.75	3.38	3.63
1219	NYSE	MAIN	Fri, Sep 5, 1997	3.50	3.56	3.38	3.38
1218	NYSE	MAIN	Thu, Sep 4, 1997	3.50	3.63	3.44	3.50
1217	NYSE	MAIN	Wed, Sep 3, 1997	3.80	3.80	3.34	3.50
1216	NYSE	MAIN	Tue, Sep 2, 1997	3.75	3.81	3.69	3.81
1215	NYSE	MAIN	Fri, Aug 29, 1997	3.28	3.75	3.25	3.69
1214	NYSE	MAIN	Thu, Aug 28, 1997	3.13	3.28	3.13	3.28
1213	NYSE	MAIN	Wed, Aug 27, 1997	3.25	3.28	3.13	3.23
1212	NYSE	MAIN	Tue, Aug 26, 1997	3.19	3.31	3.13	3.25
1211	NYSE	MAIN	Mon, Aug 25, 1997	3.31	3.31	3.19	3.19
1210	NYSE	MAIN	Fri, Aug 22, 1997	3.25	3.25	3.13	3.25
1209	NYSE	MAIN	Thu, Aug 21, 1997	3.19	3.25	3.13	3.25
1208	NYSE	MAIN	Wed, Aug 20, 1997	3.06	3.25	3.06	3.19
1207	NYSE	MAIN	Tue, Aug 19, 1997	3.19	3.19	3.09	3.09
1206	NYSE	MAIN	Mon, Aug 18, 1997	3.25	3.31	3.06	3.19
1205	NYSE	MAIN	Fri, Aug 15, 1997	3.25	3.25	3.06	3.06
1204	NYSE	MAIN	Thu, Aug 14, 1997	3.00	3.22	3.00	3.22
1203	NYSE	MAIN	Wed, Aug 13, 1997	3.13	3.13	2.94	3.06
1202	NYSE	MAIN	Tue, Aug 12, 1997	3.13	3.23	3.00	3.13
1201	NYSE	MAIN	Mon, Aug 11, 1997	3.13	3.25	3.06	3.13
1200	NYSE	MAIN	Fri, Aug 8, 1997	3.25	3.25	3.13	3.13
1199	NYSE	MAIN	Thu, Aug 7, 1997	3.06	3.25	3.06	3.25
1198	NYSE	MAIN	Wed, Aug 6, 1997	3.06	3.25	3.06	3.06
1197	NYSE	MAIN	Tue, Aug 5, 1997	3.19	3.25	3.06	3.25
1196	NYSE	MAIN	Mon, Aug 4, 1997	3.00	3.19	2.88	3.06
1195	NYSE	MAIN	Fri, Aug 1, 1997	3.00	3.06	2.88	2.88
1194	NYSE	MAIN	Thu, Jul 31, 1997	3.09	3.19	2.94	3.06
1193	NYSE	MAIN	Wed, Jul 30, 1997	2.84	3.13	2.69	3.06
1192	NYSE	MAIN	Tue, Jul 29, 1997	2.69	2.84	2.69	2.84
1191	NYSE	MAIN	Mon, Jul 28, 1997	2.78	2.88	2.69	2.69
1190	NYSE	MAIN	Fri, Jul 25, 1997	2.94	3.00	2.81	2.81
1189	NYSE	MAIN	Thu, Jul 24, 1997	3.00	3.00	2.88	2.88
1188	NYSE	MAIN	Wed, Jul 23, 1997	3.00	3.00	2.88	3.00
1187	NYSE	MAIN	Tue, Jul 22, 1997	3.06	3.06	2.94	3.00
1186	NYSE	MAIN	Mon, Jul 21, 1997	2.94	3.06	2.94	2.97
1185	NYSE	MAIN	Fri, Jul 18, 1997	3.06	3.06	2.84	2.94
1184	NYSE	MAIN	Thu, Jul 17, 1997	2.88	3.13	2.88	3.13
1183	NYSE	MAIN	Wed, Jul 16, 1997	2.97	3.06	2.81	3.06
1182	NYSE	MAIN	Tue, Jul 15, 1997	2.94	3.06	2.84	2.88
1181	NYSE	MAIN	Mon, Jul 14, 1997	2.69	2.88	2.69	2.78
1180	NYSE	MAIN	Fri, Jul 11, 1997	2.56	2.63	2.47	2.50
1179	NYSE	MAIN	Thu, Jul 10, 1997	2.50	2.69	2.50	2.50
1178	NYSE	MAIN	Wed, Jul 9, 1997	2.44	2.63	2.38	2.50
1177	NYSE	MAIN	Tue, Jul 8, 1997	2.34	2.53	2.34	2.44
1176	NYSE	MAIN	Mon, Jul 7, 1997	2.44	2.47	2.31	2.38
1175	NYSE	MAIN	Thu, Jul 3, 1997	2.44	2.44	2.44	2.44
1174	NYSE	MAIN	Wed, Jul 2, 1997	2.47	2.47	2.31	2.44
1173	NYSE	MAIN	Tue, Jul 1, 1997	2.53	2.53	2.41	2.47
1172	NYSE	MAIN	Mon, Jun 30, 1997	2.41	2.53	2.41	2.53
1171	NYSE	MAIN	Fri, Jun 27, 1997	2.44	2.53	2.44	2.44
1170	NYSE	MAIN	Thu, Jun 26, 1997	2.31	2.53	2.31	2.44
1169	NYSE	MAIN	Wed, Jun 25, 1997	2.31	2.38	2.31	2.38
1168	NYSE	MAIN	Tue, Jun 24, 1997	2.31	2.44	2.31	2.31
1167	NYSE	MAIN	Mon, Jun 23, 1997	2.44	2.47	2.31	2.31
1166	NYSE	MAIN	Fri, Jun 20, 1997	2.56	2.56	2.44	2.50
1165	NYSE	MAIN	Thu, Jun 19, 1997	2.56	2.56	2.44	2.50
1164	NYSE	MAIN	Wed, Jun 18, 1997	2.69	2.69	2.56	2.63
1163	NYSE	MAIN	Tue, Jun 17, 1997	2.78	2.78	2.63	2.63
1162	NYSE	MAIN	Mon, Jun 16, 1997	2.50	2.75	2.28	2.69
1161	NYSE	MAIN	Fri, Jun 13, 1997	2.31	2.38	2.16	2.28
1160	NYSE	MAIN	Thu, Jun 12, 1997	2.31	2.31	2.13	2.13
1159	NYSE	MAIN	Wed, Jun 11, 1997	2.38	2.38	2.31	2.31
1158	NYSE	MAIN	Tue, Jun 10, 1997	2.50	2.63	2.38	2.38
1157	NYSE	MAIN	Mon, Jun 9, 1997	2.56	2.75	2.50	2.50
1156	NYSE	MAIN	Fri, Jun 6, 1997	2.50	2.56	2.44	2.50
1155	NYSE	MAIN	Thu, Jun 5, 1997	2.20	2.50	2.19	2.50
1154	NYSE	MAIN	Wed, Jun 4, 1997	2.25	2.44	2.19	2.19
1153	NYSE	MAIN	Tue, Jun 3, 1997	2.19	2.38	2.13	2.19
1152	NYSE	MAIN	Mon, Jun 2, 1997	2.13	2.19	2.13	2.13
1151	NYSE	MAIN	Fri, May 30, 1997	2.13	2.19	2.13	2.19
1150	NYSE	MAIN	Thu, May 29, 1997	2.13	2.13	2.13	2.13
1149	NYSE	MAIN	Wed, May 28, 1997	2.13	2.19	2.13	2.13
1148	NYSE	MAIN	Tue, May 27, 1997	2.19	2.25	2.13	2.19
1147	NYSE	MAIN	Fri, May 23, 1997	2.13	2.19	2.13	2.13
1146	NYSE	MAIN	Thu, May 22, 1997	2.19	2.19	2.00	2.19
1145	NYSE	MAIN	Wed, May 21, 1997	2.19	2.19	2.06	2.06
1144	NYSE	MAIN	Tue, May 20, 1997	2.19	2.25	2.06	2.06
1143	NYSE	MAIN	Mon, May 19, 1997	2.28	2.28	2.19	2.19
1142	NYSE	MAIN	Fri, May 16, 1997	2.19	2.31	2.19	2.19
1141	NYSE	MAIN	Thu, May 15, 1997	2.19	2.25	2.19	2.25
1140	NYSE	MAIN	Wed, May 14, 1997	2.19	2.38	2.19	2.19
1139	NYSE	MAIN	Tue, May 13, 1997	2.25	2.25	2.19	2.25
1138	NYSE	MAIN	Mon, May 12, 1997	2.44	2.44	2.19	2.19
1137	NYSE	MAIN	Fri, May 9, 1997	2.19	2.38	2.19	2.19
1136	NYSE	MAIN	Thu, May 8, 1997	2.19	2.31	2.16	2.19
1135	NYSE	MAIN	Wed, May 7, 1997	2.31	2.50	2.25	2.25
1134	NYSE	MAIN	Tue, May 6, 1997	2.00	2.50	2.00	2.38
1133	NYSE	MAIN	Mon, May 5, 1997	1.75	2.13	1.75	2.00
1132	NYSE	MAIN	Fri, May 2, 1997	1.91	1.94	1.75	1.81
1131	NYSE	MAIN	Thu, May 1, 1997	1.75	1.91	1.75	1.75
1130	NYSE	MAIN	Wed, Apr 30, 1997	1.88	1.94	1.75	1.81
1129	NYSE	MAIN	Tue, Apr 29, 1997	1.69	1.94	1.69	1.94
1128	NYSE	MAIN	Mon, Apr 28, 1997	1.69	1.69	1.63	1.69
1127	NYSE	MAIN	Fri, Apr 25, 1997	1.63	1.69	1.63	1.63
1126	NYSE	MAIN	Thu, Apr 24, 1997	1.69	1.69	1.63	1.69
1125	NYSE	MAIN	Wed, Apr 23, 1997	1.88	1.88	1.69	1.69
1124	NYSE	MAIN	Tue, Apr 22, 1997	1.72	1.88	1.69	1.88
1123	NYSE	MAIN	Mon, Apr 21, 1997	1.72	1.72	1.66	1.72
1122	NYSE	MAIN	Fri, Apr 18, 1997	1.81	1.81	1.63	1.72
1121	NYSE	MAIN	Thu, Apr 17, 1997	1.75	1.81	1.69	1.69
1120	NYSE	MAIN	Wed, Apr 16, 1997	1.69	1.81	1.69	1.75
1119	NYSE	MAIN	Tue, Apr 15, 1997	1.75	1.81	1.69	1.81
1118	NYSE	MAIN	Mon, Apr 14, 1997	1.75	1.81	1.63	1.75
1117	NYSE	MAIN	Fri, Apr 11, 1997	1.75	1.75	1.75	1.75
1116	NYSE	MAIN	Thu, Apr 10, 1997	1.88	1.88	1.75	1.78
1115	NYSE	MAIN	Wed, Apr 9, 1997	1.84	1.88	1.84	1.88
1114	NYSE	MAIN	Tue, Apr 8, 1997	1.94	1.94	1.81	1.84
1113	NYSE	MAIN	Mon, Apr 7, 1997	1.88	1.94	1.81	1.88
1112	NYSE	MAIN	Fri, Apr 4, 1997	1.94	1.94	1.88	1.91
1111	NYSE	MAIN	Thu, Apr 3, 1997	1.88	1.94	1.88	1.88
1110	NYSE	MAIN	Wed, Apr 2, 1997	1.94	2.00	1.81	1.94
1109	NYSE	MAIN	Tue, Apr 1, 1997	1.84	1.88	1.84	1.88
1108	NYSE	MAIN	Mon, Mar 31, 1997	1.84	2.00	1.84	1.84
1107	NYSE	MAIN	Thu, Mar 27, 1997	1.84	1.84	1.84	1.84
1106	NYSE	MAIN	Wed, Mar 26, 1997	1.88	2.00	1.84	1.88
1105	NYSE	MAIN	Tue, Mar 25, 1997	1.88	2.00	1.88	1.88
1104	NYSE	MAIN	Mon, Mar 24, 1997	1.88	2.00	1.88	1.88
1103	NYSE	MAIN	Fri, Mar 21, 1997	1.94	1.94	1.88	1.88
1102	NYSE	MAIN	Thu, Mar 20, 1997	2.06	2.16	1.88	2.06
1101	NYSE	MAIN	Wed, Mar 19, 1997	2.00	2.19	2.00	2.06
1100	NYSE	MAIN	Tue, Mar 18, 1997	1.81	2.13	1.81	2.00
1099	NYSE	MAIN	Mon, Mar 17, 1997	1.88	1.94	1.69	1.94
1098	NYSE	MAIN	Fri, Mar 14, 1997	1.66	1.81	1.63	1.72
1097	NYSE	MAIN	Thu, Mar 13, 1997	1.81	1.81	1.56	1.63
1096	NYSE	MAIN	Wed, Mar 12, 1997	1.88	2.00	1.81	1.81
1095	NYSE	MAIN	Tue, Mar 11, 1997	1.88	2.00	1.88	1.88
1094	NYSE	MAIN	Mon, Mar 10, 1997	2.00	2.00	1.88	1.88
1093	NYSE	MAIN	Fri, Mar 7, 1997	1.88	2.19	1.88	1.88
1092	NYSE	MAIN	Thu, Mar 6, 1997	2.19	2.19	1.88	1.88
1091	NYSE	MAIN	Wed, Mar 5, 1997	2.13	2.19	2.13	2.13
1090	NYSE	MAIN	Tue, Mar 4, 1997	1.94	2.00	1.94	1.94
1089	NYSE	MAIN	Mon, Mar 3, 1997	1.94	2.19	1.94	1.94
1088	NYSE	MAIN	Fri, Feb 28, 1997	2.19	2.19	1.94	1.94
1087	NYSE	MAIN	Thu, Feb 27, 1997	2.06	2.25	1.94	2.00
1086	NYSE	MAIN	Wed, Feb 26, 1997	2.00	2.06	1.94	1.94
1085	NYSE	MAIN	Tue, Feb 25, 1997	1.94	2.06	1.94	1.94
1084	NYSE	MAIN	Mon, Feb 24, 1997	2.00	2.13	1.94	2.06
1083	NYSE	MAIN	Fri, Feb 21, 1997	2.00	2.00	1.88	2.00
1082	NYSE	MAIN	Thu, Feb 20, 1997	1.78	2.00	1.78	2.00
1081	NYSE	MAIN	Wed, Feb 19, 1997	2.03	2.03	1.75	1.88
1080	NYSE	MAIN	Tue, Feb 18, 1997	2.06	2.06	1.94	1.94
1079	NYSE	MAIN	Fri, Feb 14, 1997	1.97	1.97	1.94	1.94
1078	NYSE	MAIN	Thu, Feb 13, 1997	2.13	2.13	1.94	1.94
1077	NYSE	MAIN	Wed, Feb 12, 1997	2.13	2.13	2.00	2.00
1076	NYSE	MAIN	Tue, Feb 11, 1997	2.13	2.13	2.00	2.00
1075	NYSE	MAIN	Mon, Feb 10, 1997	2.00	2.05	2.00	2.00
1074	NYSE	MAIN	Fri, Feb 7, 1997	2.00	2.00	2.00	2.00
1073	NYSE	MAIN	Thu, Feb 6, 1997	2.13	2.13	2.00	2.00
1072	NYSE	MAIN	Wed, Feb 5, 1997	2.00	2.16	2.00	2.13
1071	NYSE	MAIN	Tue, Feb 4, 1997	2.13	2.22	2.00	2.00
1070	NYSE	MAIN	Mon, Feb 3, 1997	2.19	2.25	2.13	2.13
1069	NYSE	MAIN	Fri, Jan 31, 1997	2.25	2.38	2.19	2.19
1068	NYSE	MAIN	Thu, Jan 30, 1997	2.19	2.44	2.00	2.38
1067	NYSE	MAIN	Wed, Jan 29, 1997	2.00	2.25	2.00	2.19
1066	NYSE	MAIN	Tue, Jan 28, 1997	2.25	2.38	1.88	2.06
1065	NYSE	MAIN	Mon, Jan 27, 1997	2.38	2.50	2.25	2.44
1064	NYSE	MAIN	Fri, Jan 24, 1997	2.56	2.56	2.38	2.38
1063	NYSE	MAIN	Thu, Jan 23, 1997	2.50	2.56	2.20	2.31
1062	NYSE	MAIN	Wed, Jan 22, 1997	2.25	2.38	2.25	2.31
1061	NYSE	MAIN	Tue, Jan 21, 1997	2.38	2.38	2.25	2.25
1060	NYSE	MAIN	Mon, Jan 20, 1997	2.19	2.38	2.19	2.25
1059	NYSE	MAIN	Fri, Jan 17, 1997	2.25	2.38	2.19	2.19
1058	NYSE	MAIN	Thu, Jan 16, 1997	2.25	2.38	2.06	2.25
1057	NYSE	MAIN	Wed, Jan 15, 1997	2.38	2.38	2.25	2.38
1056	NYSE	MAIN	Tue, Jan 14, 1997	2.44	2.44	2.25	2.31
1055	NYSE	MAIN	Mon, Jan 13, 1997	2.31	2.44	2.13	2.25
1054	NYSE	MAIN	Fri, Jan 10, 1997	2.31	2.31	2.13	2.25
1053	NYSE	MAIN	Thu, Jan 9, 1997	2.16	2.44	2.00	2.31
1052	NYSE	MAIN	Wed, Jan 8, 1997	1.94	2.19	1.94	2.09
1051	NYSE	MAIN	Tue, Jan 7, 1997	2.00	2.06	1.94	2.00
1050	NYSE	MAIN	Mon, Jan 6, 1997	1.88	2.00	1.88	1.97
1049	NYSE	MAIN	Fri, Jan 3, 1997	1.63	1.88	1.63	1.88
1048	NYSE	MAIN	Thu, Jan 2, 1997	1.63	1.81	1.63	1.75
1047	NYSE	MAIN	Tue, Dec 31, 1996	1.69	1.75	1.50	1.63
1046	NYSE	MAIN	Mon, Dec 30, 1996	1.75	1.81	1.63	1.69
1045	NYSE	MAIN	Fri, Dec 27, 1996	1.81	1.94	1.75	1.75
1044	NYSE	MAIN	Thu, Dec 26, 1996	1.88	2.00	1.81	1.81
1043	NYSE	MAIN	Tue, Dec 24, 1996	1.88	2.00	1.88	1.88
1042	NYSE	MAIN	Mon, Dec 23, 1996	1.75	2.00	1.75	1.88
1041	NYSE	MAIN	Fri, Dec 20, 1996	1.69	1.94	1.69	1.75
1040	NYSE	MAIN	Thu, Dec 19, 1996	1.56	1.94	1.56	1.75
1039	NYSE	MAIN	Wed, Dec 18, 1996	1.50	1.69	1.50	1.56
1038	NYSE	MAIN	Tue, Dec 17, 1996	1.50	1.69	1.50	1.50
1037	NYSE	MAIN	Mon, Dec 16, 1996	1.63	1.69	1.50	1.56
1036	NYSE	MAIN	Fri, Dec 13, 1996	1.45	1.63	1.44	1.50
1035	NYSE	MAIN	Thu, Dec 12, 1996	1.63	1.63	1.44	1.44
1034	NYSE	MAIN	Wed, Dec 11, 1996	1.56	1.63	1.44	1.44
1033	NYSE	MAIN	Tue, Dec 10, 1996	1.50	1.63	1.50	1.63
1032	NYSE	MAIN	Mon, Dec 9, 1996	1.63	1.75	1.38	1.50
1031	NYSE	MAIN	Fri, Dec 6, 1996	1.69	1.75	1.44	1.63
1030	NYSE	MAIN	Thu, Dec 5, 1996	1.75	1.81	1.69	1.75
1029	NYSE	MAIN	Wed, Dec 4, 1996	1.75	1.88	1.75	1.75
1028	NYSE	MAIN	Tue, Dec 3, 1996	1.75	1.88	1.75	1.88
1027	NYSE	MAIN	Mon, Dec 2, 1996	1.88	1.88	1.75	1.78
1026	NYSE	MAIN	Fri, Nov 29, 1996	1.75	1.88	1.75	1.88
1025	NYSE	MAIN	Wed, Nov 27, 1996	1.75	1.88	1.75	1.75
1024	NYSE	MAIN	Tue, Nov 26, 1996	1.75	1.88	1.75	1.75
1023	NYSE	MAIN	Mon, Nov 25, 1996	1.88	1.89	1.75	1.88
1022	NYSE	MAIN	Fri, Nov 22, 1996	1.81	1.88	1.75	1.88
1021	NYSE	MAIN	Thu, Nov 21, 1996	1.75	2.00	1.69	1.88
1020	NYSE	MAIN	Wed, Nov 20, 1996	1.83	1.88	1.75	1.75
1019	NYSE	MAIN	Tue, Nov 19, 1996	1.69	1.88	1.69	1.88
1018	NYSE	MAIN	Mon, Nov 18, 1996	1.81	1.81	1.69	1.75
1017	NYSE	MAIN	Fri, Nov 15, 1996	1.69	1.75	1.69	1.75
1016	NYSE	MAIN	Thu, Nov 14, 1996	1.69	1.75	1.69	1.69
1015	NYSE	MAIN	Wed, Nov 13, 1996	1.69	1.75	1.69	1.69
1014	NYSE	MAIN	Tue, Nov 12, 1996	1.94	1.95	1.69	1.75
1013	NYSE	MAIN	Mon, Nov 11, 1996	1.75	1.94	1.69	1.75
1012	NYSE	MAIN	Fri, Nov 8, 1996	1.69	1.75	1.66	1.75
1011	NYSE	MAIN	Thu, Nov 7, 1996	1.69	1.75	1.69	1.75
1010	NYSE	MAIN	Wed, Nov 6, 1996	1.75	1.75	1.69	1.69
1009	NYSE	MAIN	Tue, Nov 5, 1996	1.88	1.88	1.69	1.75
1008	NYSE	MAIN	Mon, Nov 4, 1996	1.75	1.88	1.75	1.83
1007	NYSE	MAIN	Fri, Nov 1, 1996	1.75	1.88	1.75	1.75
1006	NYSE	MAIN	Thu, Oct 31, 1996	1.75	2.06	1.75	1.81
1005	NYSE	MAIN	Wed, Oct 30, 1996	1.88	1.88	1.69	1.88
1004	NYSE	MAIN	Tue, Oct 29, 1996	1.81	1.94	1.63	1.63
1003	NYSE	MAIN	Mon, Oct 28, 1996	1.97	2.03	1.81	1.88
1002	NYSE	MAIN	Fri, Oct 25, 1996	1.94	2.06	1.94	2.00
1001	NYSE	MAIN	Thu, Oct 24, 1996	1.94	1.94	1.94	1.94
1000	NYSE	MAIN	Wed, Oct 23, 1996	2.00	2.06	1.94	2.00
999	NYSE	MAIN	Tue, Oct 22, 1996	2.13	2.13	1.94	1.94
998	NYSE	MAIN	Mon, Oct 21, 1996	2.00	2.13	1.81	1.94
997	NYSE	MAIN	Fri, Oct 18, 1996	2.00	2.13	2.00	2.00
996	NYSE	MAIN	Thu, Oct 17, 1996	2.00	2.13	2.00	2.00
995	NYSE	MAIN	Wed, Oct 16, 1996	2.25	2.25	2.00	2.00
994	NYSE	MAIN	Tue, Oct 15, 1996	2.25	2.44	2.25	2.25
993	NYSE	MAIN	Mon, Oct 14, 1996	2.16	2.25	2.16	2.16
992	NYSE	MAIN	Fri, Oct 11, 1996	2.00	2.19	1.88	2.13
991	NYSE	MAIN	Thu, Oct 10, 1996	2.13	2.31	2.00	2.13
990	NYSE	MAIN	Wed, Oct 9, 1996	2.63	2.63	2.13	2.25
989	NYSE	MAIN	Tue, Oct 8, 1996	2.63	2.75	2.50	2.50
988	NYSE	MAIN	Mon, Oct 7, 1996	2.63	2.88	2.50	2.69
987	NYSE	MAIN	Fri, Oct 4, 1996	2.44	2.56	2.31	2.50
986	NYSE	MAIN	Thu, Oct 3, 1996	2.25	2.38	2.25	2.38
985	NYSE	MAIN	Wed, Oct 2, 1996	2.38	2.38	2.13	2.31
984	NYSE	MAIN	Tue, Oct 1, 1996	2.00	2.25	2.00	2.13
983	NYSE	MAIN	Mon, Sep 30, 1996	2.25	2.25	2.00	2.13
982	NYSE	MAIN	Fri, Sep 27, 1996	2.25	2.50	2.13	2.25
981	NYSE	MAIN	Thu, Sep 26, 1996	2.25	2.50	2.25	2.25
980	NYSE	MAIN	Wed, Sep 25, 1996	2.31	2.50	2.25	2.25
979	NYSE	MAIN	Tue, Sep 24, 1996	2.31	2.38	2.25	2.31
978	NYSE	MAIN	Mon, Sep 23, 1996	2.56	2.69	2.13	2.31
977	NYSE	MAIN	Fri, Sep 20, 1996	2.44	2.69	2.44	2.69
976	NYSE	MAIN	Thu, Sep 19, 1996	2.50	2.63	2.31	2.63
975	NYSE	MAIN	Wed, Sep 18, 1996	2.75	2.75	2.50	2.50
974	NYSE	MAIN	Tue, Sep 17, 1996	2.75	2.75	2.63	2.75
973	NYSE	MAIN	Mon, Sep 16, 1996	2.75	2.88	2.69	2.69
972	NYSE	MAIN	Fri, Sep 13, 1996	2.50	3.00	2.50	2.75
971	NYSE	MAIN	Thu, Sep 12, 1996	2.56	2.63	2.38	2.63
970	NYSE	MAIN	Wed, Sep 11, 1996	2.38	2.63	2.38	2.56
969	NYSE	MAIN	Tue, Sep 10, 1996	2.63	2.63	2.38	2.38
968	NYSE	MAIN	Mon, Sep 9, 1996	2.38	2.63	2.25	2.38
967	NYSE	MAIN	Fri, Sep 6, 1996	2.25	2.38	2.25	2.31
966	NYSE	MAIN	Thu, Sep 5, 1996	2.38	2.38	2.13	2.38
965	NYSE	MAIN	Wed, Sep 4, 1996	2.25	2.25	2.13	2.25
964	NYSE	MAIN	Tue, Sep 3, 1996	2.06	2.25	2.06	2.16
963	NYSE	MAIN	Fri, Aug 30, 1996	2.25	2.25	1.88	2.19
962	NYSE	MAIN	Thu, Aug 29, 1996	2.06	2.25	2.06	2.13
961	NYSE	MAIN	Wed, Aug 28, 1996	2.25	2.38	2.06	2.13
960	NYSE	MAIN	Tue, Aug 27, 1996	2.38	2.38	2.06	2.25
959	NYSE	MAIN	Mon, Aug 26, 1996	2.13	2.38	2.00	2.25
958	NYSE	MAIN	Fri, Aug 23, 1996	2.31	2.44	2.19	2.19
957	NYSE	MAIN	Thu, Aug 22, 1996	2.44	2.50	2.38	2.38
956	NYSE	MAIN	Wed, Aug 21, 1996	2.63	2.63	2.38	2.50
955	NYSE	MAIN	Tue, Aug 20, 1996	2.81	2.81	2.69	2.75
954	NYSE	MAIN	Mon, Aug 19, 1996	2.81	2.81	2.69	2.75
953	NYSE	MAIN	Fri, Aug 16, 1996	2.81	2.81	2.63	2.81
952	NYSE	MAIN	Thu, Aug 15, 1996	2.81	2.81	2.69	2.81
951	NYSE	MAIN	Wed, Aug 14, 1996	2.75	2.88	2.69	2.69
950	NYSE	MAIN	Tue, Aug 13, 1996	2.88	3.00	2.69	2.75
949	NYSE	MAIN	Mon, Aug 12, 1996	2.81	3.13	2.75	2.88
948	NYSE	MAIN	Fri, Aug 9, 1996	2.31	3.00	2.31	2.75
947	NYSE	MAIN	Thu, Aug 8, 1996	2.34	2.50	2.31	2.38
946	NYSE	MAIN	Wed, Aug 7, 1996	2.25	2.38	2.00	2.31
945	NYSE	MAIN	Tue, Aug 6, 1996	2.25	2.25	1.88	2.25
944	NYSE	MAIN	Mon, Aug 5, 1996	1.88	2.25	1.88	2.25
943	NYSE	MAIN	Fri, Aug 2, 1996	2.06	2.25	1.88	2.00
942	NYSE	MAIN	Thu, Aug 1, 1996	2.00	2.06	1.88	1.88
941	NYSE	MAIN	Wed, Jul 31, 1996	2.13	2.13	1.88	2.06
940	NYSE	MAIN	Tue, Jul 30, 1996	2.25	2.25	2.00	2.00
939	NYSE	MAIN	Mon, Jul 29, 1996	2.25	2.25	2.06	2.19
938	NYSE	MAIN	Fri, Jul 26, 1996	2.25	2.25	2.00	2.06
937	NYSE	MAIN	Thu, Jul 25, 1996	2.13	2.38	1.75	2.00
936	NYSE	MAIN	Wed, Jul 24, 1996	2.13	2.38	2.13	2.13
935	NYSE	MAIN	Tue, Jul 23, 1996	2.25	2.38	2.25	2.25
934	NYSE	MAIN	Mon, Jul 22, 1996	2.25	2.38	2.25	2.38
933	NYSE	MAIN	Fri, Jul 19, 1996	2.38	2.38	2.19	2.38
932	NYSE	MAIN	Thu, Jul 18, 1996	2.25	2.50	2.13	2.38
931	NYSE	MAIN	Wed, Jul 17, 1996	2.25	2.25	2.00	2.13
930	NYSE	MAIN	Tue, Jul 16, 1996	2.25	2.38	2.00	2.13
929	NYSE	MAIN	Mon, Jul 15, 1996	2.50	2.50	2.25	2.25
928	NYSE	MAIN	Fri, Jul 12, 1996	2.38	2.63	2.38	2.38
927	NYSE	MAIN	Thu, Jul 11, 1996	2.69	2.69	2.38	2.50
926	NYSE	MAIN	Wed, Jul 10, 1996	2.50	2.88	2.50	2.63
925	NYSE	MAIN	Tue, Jul 9, 1996	2.63	2.75	2.50	2.69
924	NYSE	MAIN	Mon, Jul 8, 1996	3.00	3.00	2.63	2.69
923	NYSE	MAIN	Fri, Jul 5, 1996	2.75	2.75	2.63	2.63
922	NYSE	MAIN	Wed, Jul 3, 1996	2.69	3.00	2.63	3.00
921	NYSE	MAIN	Tue, Jul 2, 1996	2.81	3.00	2.63	2.63
920	NYSE	MAIN	Mon, Jul 1, 1996	2.94	3.00	2.81	2.81
919	NYSE	MAIN	Fri, Jun 28, 1996	2.75	3.13	2.75	3.00
918	NYSE	MAIN	Thu, Jun 27, 1996	2.75	3.00	2.75	2.75
917	NYSE	MAIN	Wed, Jun 26, 1996	3.00	3.00	2.75	2.75
916	NYSE	MAIN	Tue, Jun 25, 1996	3.13	3.13	2.88	2.88
915	NYSE	MAIN	Mon, Jun 24, 1996	2.88	3.25	2.88	3.25
914	NYSE	MAIN	Fri, Jun 21, 1996	3.00	3.13	2.88	2.88
913	NYSE	MAIN	Thu, Jun 20, 1996	3.00	3.00	2.88	2.94
912	NYSE	MAIN	Wed, Jun 19, 1996	3.25	3.25	2.88	2.94
911	NYSE	MAIN	Tue, Jun 18, 1996	3.38	3.38	3.00	3.00
910	NYSE	MAIN	Mon, Jun 17, 1996	3.38	3.38	3.13	3.25
909	NYSE	MAIN	Fri, Jun 14, 1996	3.25	3.25	3.00	3.13
908	NYSE	MAIN	Thu, Jun 13, 1996	3.13	3.25	2.94	3.19
907	NYSE	MAIN	Wed, Jun 12, 1996	3.25	3.25	3.00	3.25
906	NYSE	MAIN	Tue, Jun 11, 1996	3.25	3.25	3.00	3.00
905	NYSE	MAIN	Mon, Jun 10, 1996	3.25	3.25	3.00	3.00
904	NYSE	MAIN	Fri, Jun 7, 1996	3.13	3.38	2.88	3.13
903	NYSE	MAIN	Thu, Jun 6, 1996	3.38	3.38	3.19	3.25
902	NYSE	MAIN	Wed, Jun 5, 1996	3.31	3.50	3.25	3.25
901	NYSE	MAIN	Tue, Jun 4, 1996	3.50	3.50	3.31	3.44
900	NYSE	MAIN	Mon, Jun 3, 1996	3.50	3.50	3.31	3.31
899	NYSE	MAIN	Fri, May 31, 1996	3.38	3.56	3.25	3.50
898	NYSE	MAIN	Thu, May 30, 1996	3.56	3.56	3.38	3.38
897	NYSE	MAIN	Wed, May 29, 1996	3.63	3.63	3.50	3.50
896	NYSE	MAIN	Tue, May 28, 1996	3.50	3.75	3.50	3.70
895	NYSE	MAIN	Fri, May 24, 1996	3.75	3.75	3.50	3.63
894	NYSE	MAIN	Thu, May 23, 1996	3.63	3.81	3.63	3.63
893	NYSE	MAIN	Wed, May 22, 1996	3.81	3.88	3.63	3.63
892	NYSE	MAIN	Tue, May 21, 1996	3.63	3.88	3.63	3.75
891	NYSE	MAIN	Mon, May 20, 1996	3.88	3.88	3.63	3.63
890	NYSE	MAIN	Fri, May 17, 1996	3.75	3.88	3.69	3.75
889	NYSE	MAIN	Thu, May 16, 1996	3.69	3.88	3.69	3.84
888	NYSE	MAIN	Wed, May 15, 1996	3.88	3.88	3.63	3.75
887	NYSE	MAIN	Tue, May 14, 1996	3.56	3.88	3.56	3.75
886	NYSE	MAIN	Mon, May 13, 1996	3.63	3.69	3.50	3.56
885	NYSE	MAIN	Fri, May 10, 1996	3.56	3.63	3.31	3.63
884	NYSE	MAIN	Thu, May 9, 1996	3.63	3.63	3.31	3.31
883	NYSE	MAIN	Wed, May 8, 1996	3.69	3.69	3.44	3.69
882	NYSE	MAIN	Tue, May 7, 1996	3.63	3.88	3.50	3.69
881	NYSE	MAIN	Mon, May 6, 1996	3.88	3.88	3.63	3.63
880	NYSE	MAIN	Fri, May 3, 1996	3.81	3.88	3.63	3.88
879	NYSE	MAIN	Thu, May 2, 1996	3.69	3.81	3.56	3.63
878	NYSE	MAIN	Wed, May 1, 1996	3.75	3.75	3.50	3.69
877	NYSE	MAIN	Tue, Apr 30, 1996	3.81	4.00	3.63	3.75
876	NYSE	MAIN	Mon, Apr 29, 1996	3.81	3.81	3.63	3.75
875	NYSE	MAIN	Fri, Apr 26, 1996	3.88	3.88	3.63	3.75
874	NYSE	MAIN	Thu, Apr 25, 1996	3.88	3.88	3.63	3.88
873	NYSE	MAIN	Wed, Apr 24, 1996	3.63	3.88	3.25	3.75
872	NYSE	MAIN	Tue, Apr 23, 1996	3.63	3.88	3.25	3.50
871	NYSE	MAIN	Mon, Apr 22, 1996	3.88	3.88	3.75	3.75
870	NYSE	MAIN	Fri, Apr 19, 1996	4.13	4.38	3.63	3.81
869	NYSE	MAIN	Thu, Apr 18, 1996	3.31	4.00	3.31	4.00
868	NYSE	MAIN	Wed, Apr 17, 1996	3.13	3.50	3.06	3.31
867	NYSE	MAIN	Tue, Apr 16, 1996	3.00	3.31	2.88	3.25
866	NYSE	MAIN	Mon, Apr 15, 1996	2.75	3.00	2.75	3.00
865	NYSE	MAIN	Fri, Apr 12, 1996	3.00	3.00	2.75	2.88
864	NYSE	MAIN	Thu, Apr 11, 1996	2.88	3.00	2.69	3.00
863	NYSE	MAIN	Wed, Apr 10, 1996	2.50	2.88	2.50	2.69
862	NYSE	MAIN	Tue, Apr 9, 1996	2.63	2.63	2.38	2.63
861	NYSE	MAIN	Mon, Apr 8, 1996	2.38	2.70	2.25	2.63
860	NYSE	MAIN	Thu, Apr 4, 1996	2.38	2.75	2.38	2.75
859	NYSE	MAIN	Wed, Apr 3, 1996	2.88	2.88	2.38	2.63
858	NYSE	MAIN	Tue, Apr 2, 1996	2.63	2.88	2.63	2.88
857	NYSE	MAIN	Mon, Apr 1, 1996	2.81	3.00	2.75	2.75
856	NYSE	MAIN	Fri, Mar 29, 1996	3.00	3.00	2.81	3.00
855	NYSE	MAIN	Thu, Mar 28, 1996	2.94	3.00	2.81	3.00
854	NYSE	MAIN	Wed, Mar 27, 1996	3.00	3.13	2.88	3.13
853	NYSE	MAIN	Tue, Mar 26, 1996	2.88	3.13	2.88	3.13
852	NYSE	MAIN	Mon, Mar 25, 1996	3.13	3.13	2.88	2.88
851	NYSE	MAIN	Fri, Mar 22, 1996	3.00	3.13	2.88	3.13
850	NYSE	MAIN	Thu, Mar 21, 1996	3.13	3.13	2.88	2.88
849	NYSE	MAIN	Wed, Mar 20, 1996	3.00	3.00	2.81	3.00
848	NYSE	MAIN	Tue, Mar 19, 1996	2.75	3.00	2.75	2.75
847	NYSE	MAIN	Mon, Mar 18, 1996	2.75	3.00	2.75	2.75
846	NYSE	MAIN	Fri, Mar 15, 1996	3.00	3.00	2.75	2.75
845	NYSE	MAIN	Thu, Mar 14, 1996	3.06	3.13	3.00	3.00
844	NYSE	MAIN	Wed, Mar 13, 1996	3.00	3.13	2.88	3.06
843	NYSE	MAIN	Tue, Mar 12, 1996	2.88	3.00	2.75	3.00
842	NYSE	MAIN	Mon, Mar 11, 1996	2.75	2.88	2.75	2.88
841	NYSE	MAIN	Fri, Mar 8, 1996	2.75	2.88	2.75	2.75
840	NYSE	MAIN	Thu, Mar 7, 1996	2.88	3.00	2.75	2.75
839	NYSE	MAIN	Wed, Mar 6, 1996	3.00	3.00	2.81	2.88
838	NYSE	MAIN	Tue, Mar 5, 1996	3.00	3.00	2.75	2.81
837	NYSE	MAIN	Mon, Mar 4, 1996	2.75	3.00	2.75	3.00
836	NYSE	MAIN	Fri, Mar 1, 1996	2.63	3.00	2.63	3.00
835	NYSE	MAIN	Thu, Feb 29, 1996	2.44	3.13	2.44	2.63
834	NYSE	MAIN	Wed, Feb 28, 1996	2.38	2.75	2.38	2.75
833	NYSE	MAIN	Tue, Feb 27, 1996	2.38	2.75	2.38	2.75
832	NYSE	MAIN	Mon, Feb 26, 1996	2.38	2.63	2.38	2.63
831	NYSE	MAIN	Fri, Feb 23, 1996	2.88	2.88	2.38	2.50
830	NYSE	MAIN	Thu, Feb 22, 1996	3.06	3.06	2.53	2.88
829	NYSE	MAIN	Wed, Feb 21, 1996	3.06	3.06	2.88	2.88
828	NYSE	MAIN	Tue, Feb 20, 1996	2.88	2.97	2.88	2.88
827	NYSE	MAIN	Fri, Feb 16, 1996	2.88	3.00	2.88	2.88
826	NYSE	MAIN	Thu, Feb 15, 1996	3.00	3.00	2.88	2.88
825	NYSE	MAIN	Wed, Feb 14, 1996	2.88	3.00	2.88	2.94
824	NYSE	MAIN	Tue, Feb 13, 1996	3.00	3.00	2.88	2.94
823	NYSE	MAIN	Mon, Feb 12, 1996	2.88	3.06	2.88	3.00
822	NYSE	MAIN	Fri, Feb 9, 1996	3.06	3.06	2.88	2.88
821	NYSE	MAIN	Thu, Feb 8, 1996	2.94	3.06	2.94	2.94
820	NYSE	MAIN	Wed, Feb 7, 1996	3.06	3.06	2.94	3.06
819	NYSE	MAIN	Tue, Feb 6, 1996	2.88	3.06	2.88	2.94
818	NYSE	MAIN	Mon, Feb 5, 1996	3.00	3.00	2.88	3.00
817	NYSE	MAIN	Fri, Feb 2, 1996	2.88	3.13	2.88	3.00
816	NYSE	MAIN	Thu, Feb 1, 1996	3.00	3.13	2.88	3.00
815	NYSE	MAIN	Wed, Jan 31, 1996	2.81	3.00	2.63	3.00
814	NYSE	MAIN	Tue, Jan 30, 1996	2.69	2.81	2.56	2.63
813	NYSE	MAIN	Mon, Jan 29, 1996	2.50	2.81	2.50	2.50
812	NYSE	MAIN	Fri, Jan 26, 1996	2.63	2.81	2.50	2.50
811	NYSE	MAIN	Thu, Jan 25, 1996	2.75	2.88	2.50	2.88
810	NYSE	MAIN	Wed, Jan 24, 1996	2.75	2.88	2.50	2.63
809	NYSE	MAIN	Tue, Jan 23, 1996	2.75	2.94	2.75	2.88
808	NYSE	MAIN	Mon, Jan 22, 1996	2.75	2.88	2.75	2.75
807	NYSE	MAIN	Fri, Jan 19, 1996	2.63	2.88	2.63	2.81
806	NYSE	MAIN	Thu, Jan 18, 1996	2.63	3.00	2.63	2.75
805	NYSE	MAIN	Wed, Jan 17, 1996	2.63	3.00	2.63	3.00
804	NYSE	MAIN	Tue, Jan 16, 1996	2.63	3.00	2.63	2.63
803	NYSE	MAIN	Mon, Jan 15, 1996	3.06	3.06	2.63	2.75
802	NYSE	MAIN	Fri, Jan 12, 1996	2.75	3.06	2.75	2.88
801	NYSE	MAIN	Thu, Jan 11, 1996	2.94	3.13	2.75	3.06
800	NYSE	MAIN	Wed, Jan 10, 1996	3.06	3.13	2.88	2.94
799	NYSE	MAIN	Tue, Jan 9, 1996	3.13	3.31	3.06	3.25
798	NYSE	MAIN	Mon, Jan 8, 1996	3.31	3.31	3.13	3.19
797	NYSE	MAIN	Fri, Jan 5, 1996	3.13	3.31	3.13	3.31
796	NYSE	MAIN	Thu, Jan 4, 1996	3.25	3.38	3.13	3.13
795	NYSE	MAIN	Wed, Jan 3, 1996	3.13	3.38	3.00	3.31
794	NYSE	MAIN	Tue, Jan 2, 1996	2.63	3.06	2.63	3.06
793	NYSE	MAIN	Fri, Dec 29, 1995	3.00	3.00	2.44	2.81
792	NYSE	MAIN	Thu, Dec 28, 1995	2.88	3.06	2.81	2.81
791	NYSE	MAIN	Wed, Dec 27, 1995	2.94	3.13	2.81	2.88
790	NYSE	MAIN	Tue, Dec 26, 1995	3.06	3.38	3.00	3.00
789	NYSE	MAIN	Fri, Dec 22, 1995	3.00	3.31	3.00	3.06
788	NYSE	MAIN	Thu, Dec 21, 1995	3.00	3.38	3.00	3.00
787	NYSE	MAIN	Wed, Dec 20, 1995	2.94	3.13	2.94	3.00
786	NYSE	MAIN	Tue, Dec 19, 1995	3.00	3.13	2.94	2.94
785	NYSE	MAIN	Mon, Dec 18, 1995	3.00	3.13	3.00	3.00
784	NYSE	MAIN	Fri, Dec 15, 1995	3.00	3.13	3.00	3.00
783	NYSE	MAIN	Thu, Dec 14, 1995	3.00	3.25	3.00	3.00
782	NYSE	MAIN	Wed, Dec 13, 1995	3.00	3.25	3.00	3.06
781	NYSE	MAIN	Tue, Dec 12, 1995	3.06	3.25	3.00	3.06
780	NYSE	MAIN	Mon, Dec 11, 1995	3.06	3.25	3.06	3.25
779	NYSE	MAIN	Fri, Dec 8, 1995	3.19	3.38	3.06	3.38
778	NYSE	MAIN	Thu, Dec 7, 1995	3.41	3.44	3.13	3.19
777	NYSE	MAIN	Wed, Dec 6, 1995	3.31	3.63	3.19	3.31
776	NYSE	MAIN	Tue, Dec 5, 1995	3.44	3.63	3.38	3.38
775	NYSE	MAIN	Mon, Dec 4, 1995	3.44	3.63	3.44	3.44
774	NYSE	MAIN	Fri, Dec 1, 1995	3.63	3.63	3.38	3.63
773	NYSE	MAIN	Thu, Nov 30, 1995	3.56	3.56	3.38	3.56
772	NYSE	MAIN	Wed, Nov 29, 1995	3.63	3.63	3.44	3.56
771	NYSE	MAIN	Tue, Nov 28, 1995	3.63	3.63	3.44	3.63
770	NYSE	MAIN	Mon, Nov 27, 1995	3.44	3.63	3.44	3.44
769	NYSE	MAIN	Fri, Nov 24, 1995	3.63	3.63	3.44	3.56
768	NYSE	MAIN	Wed, Nov 22, 1995	3.56	3.81	3.44	3.63
767	NYSE	MAIN	Tue, Nov 21, 1995	3.61	3.88	3.44	3.75
766	NYSE	MAIN	Mon, Nov 20, 1995	3.13	3.63	3.13	3.63
765	NYSE	MAIN	Fri, Nov 17, 1995	3.00	3.25	3.00	3.00
764	NYSE	MAIN	Thu, Nov 16, 1995	3.25	3.38	3.13	3.13
763	NYSE	MAIN	Wed, Nov 15, 1995	3.25	3.61	3.25	3.25
762	NYSE	MAIN	Tue, Nov 14, 1995	3.50	3.63	3.25	3.63
761	NYSE	MAIN	Mon, Nov 13, 1995	3.50	3.50	3.38	3.50
760	NYSE	MAIN	Fri, Nov 10, 1995	3.19	3.50	3.19	3.50
759	NYSE	MAIN	Thu, Nov 9, 1995	3.19	3.38	3.19	3.38
758	NYSE	MAIN	Wed, Nov 8, 1995	3.25	3.38	3.00	3.38
757	NYSE	MAIN	Tue, Nov 7, 1995	3.63	3.63	3.00	3.25
756	NYSE	MAIN	Mon, Nov 6, 1995	3.88	3.88	3.38	3.38
755	NYSE	MAIN	Fri, Nov 3, 1995	3.63	3.75	3.63	3.63
754	NYSE	MAIN	Thu, Nov 2, 1995	3.75	3.75	3.38	3.75
753	NYSE	MAIN	Wed, Nov 1, 1995	3.75	3.75	3.38	3.50
752	NYSE	MAIN	Tue, Oct 31, 1995	3.75	4.00	3.50	3.75
751	NYSE	MAIN	Mon, Oct 30, 1995	3.88	4.13	3.75	3.75
750	NYSE	MAIN	Fri, Oct 27, 1995	3.75	4.13	3.75	3.88
749	NYSE	MAIN	Thu, Oct 26, 1995	4.00	4.13	3.88	3.88
748	NYSE	MAIN	Wed, Oct 25, 1995	4.00	4.25	4.00	4.00
747	NYSE	MAIN	Tue, Oct 24, 1995	4.25	4.50	4.00	4.00
746	NYSE	MAIN	Mon, Oct 23, 1995	4.38	4.38	4.13	4.25
745	NYSE	MAIN	Fri, Oct 20, 1995	4.00	4.38	4.00	4.38
744	NYSE	MAIN	Thu, Oct 19, 1995	3.94	4.13	3.94	4.00
743	NYSE	MAIN	Wed, Oct 18, 1995	4.00	4.13	3.94	3.94
742	NYSE	MAIN	Tue, Oct 17, 1995	3.95	4.13	3.94	4.13
741	NYSE	MAIN	Mon, Oct 16, 1995	3.94	4.13	3.94	3.94
740	NYSE	MAIN	Fri, Oct 13, 1995	3.94	4.13	3.94	4.13
739	NYSE	MAIN	Thu, Oct 12, 1995	4.00	4.13	4.00	4.00
738	NYSE	MAIN	Wed, Oct 11, 1995	4.13	4.13	3.88	4.00
737	NYSE	MAIN	Tue, Oct 10, 1995	4.13	4.13	3.88	3.88
736	NYSE	MAIN	Mon, Oct 9, 1995	4.13	4.38	4.13	4.13
735	NYSE	MAIN	Fri, Oct 6, 1995	4.38	4.38	4.13	4.13
734	NYSE	MAIN	Thu, Oct 5, 1995	4.38	4.44	4.13	4.38
733	NYSE	MAIN	Wed, Oct 4, 1995	4.25	4.44	4.13	4.13
732	NYSE	MAIN	Tue, Oct 3, 1995	4.38	4.56	4.25	4.25
731	NYSE	MAIN	Mon, Oct 2, 1995	4.75	4.75	4.38	4.44
730	NYSE	MAIN	Fri, Sep 29, 1995	4.25	4.75	4.19	4.38
729	NYSE	MAIN	Thu, Sep 28, 1995	4.38	4.38	4.13	4.19
728	NYSE	MAIN	Wed, Sep 27, 1995	4.25	4.63	4.13	4.38
727	NYSE	MAIN	Tue, Sep 26, 1995	4.50	4.50	4.06	4.38
726	NYSE	MAIN	Mon, Sep 25, 1995	4.88	5.00	4.69	4.88
725	NYSE	MAIN	Fri, Sep 22, 1995	5.00	5.00	4.88	4.88
724	NYSE	MAIN	Thu, Sep 21, 1995	5.00	5.25	4.88	4.94
723	NYSE	MAIN	Wed, Sep 20, 1995	5.50	5.50	4.88	5.25
722	NYSE	MAIN	Tue, Sep 19, 1995	4.88	5.50	4.88	5.25
721	NYSE	MAIN	Mon, Sep 18, 1995	5.11	5.13	4.88	5.13
720	NYSE	MAIN	Fri, Sep 15, 1995	5.00	5.25	5.00	5.13
719	NYSE	MAIN	Thu, Sep 14, 1995	5.13	5.38	5.00	5.00
718	NYSE	MAIN	Wed, Sep 13, 1995	5.75	5.75	5.13	5.13
717	NYSE	MAIN	Tue, Sep 12, 1995	5.75	5.75	5.50	5.75
716	NYSE	MAIN	Mon, Sep 11, 1995	7.63	7.63	5.13	5.50
715	NYSE	MAIN	Fri, Sep 8, 1995	7.38	7.88	7.38	7.88
714	NYSE	MAIN	Thu, Sep 7, 1995	7.25	7.75	7.25	7.63
713	NYSE	MAIN	Wed, Sep 6, 1995	7.00	7.50	7.00	7.38
712	NYSE	MAIN	Tue, Sep 5, 1995	7.63	7.63	7.00	7.38
711	NYSE	MAIN	Fri, Sep 1, 1995	6.25	7.50	6.00	7.50
710	NYSE	MAIN	Thu, Aug 31, 1995	5.50	6.25	5.38	6.25
709	NYSE	MAIN	Wed, Aug 30, 1995	5.50	5.50	4.88	5.23
708	NYSE	MAIN	Tue, Aug 29, 1995	5.75	5.75	4.88	5.50
707	NYSE	MAIN	Mon, Aug 28, 1995	5.50	5.88	5.25	5.25
706	NYSE	MAIN	Fri, Aug 25, 1995	5.88	5.88	5.50	5.50
705	NYSE	MAIN	Thu, Aug 24, 1995	5.50	6.00	5.50	5.75
704	NYSE	MAIN	Wed, Aug 23, 1995	6.00	6.25	5.75	6.00
703	NYSE	MAIN	Tue, Aug 22, 1995	6.13	6.50	6.00	6.00
702	NYSE	MAIN	Mon, Aug 21, 1995	6.75	6.75	6.25	6.25
701	NYSE	MAIN	Fri, Aug 18, 1995	6.38	6.75	6.38	6.56
700	NYSE	MAIN	Thu, Aug 17, 1995	6.75	6.75	6.38	6.75
699	NYSE	MAIN	Wed, Aug 16, 1995	7.00	7.38	6.25	6.75
698	NYSE	MAIN	Tue, Aug 15, 1995	7.75	8.50	7.00	7.00
697	NYSE	MAIN	Mon, Aug 14, 1995	8.50	8.50	7.88	8.00
696	NYSE	MAIN	Fri, Aug 11, 1995	8.88	9.25	8.50	8.50
695	NYSE	MAIN	Thu, Aug 10, 1995	9.13	9.50	9.00	9.00
694	NYSE	MAIN	Wed, Aug 9, 1995	9.13	9.50	9.13	9.13
693	NYSE	MAIN	Tue, Aug 8, 1995	9.13	9.50	9.13	9.13
692	NYSE	MAIN	Mon, Aug 7, 1995	9.50	9.50	9.13	9.13
691	NYSE	MAIN	Fri, Aug 4, 1995	9.25	9.50	9.13	9.13
690	NYSE	MAIN	Thu, Aug 3, 1995	9.25	9.75	9.25	9.75
689	NYSE	MAIN	Wed, Aug 2, 1995	9.75	9.75	9.25	9.75
688	NYSE	MAIN	Tue, Aug 1, 1995	9.38	9.88	9.25	9.25
687	NYSE	MAIN	Mon, Jul 31, 1995	9.38	9.88	9.38	9.75
686	NYSE	MAIN	Fri, Jul 28, 1995	9.00	9.75	8.75	9.75
685	NYSE	MAIN	Thu, Jul 27, 1995	8.13	9.00	8.00	8.50
684	NYSE	MAIN	Wed, Jul 26, 1995	9.38	10.13	8.00	8.00
683	NYSE	MAIN	Tue, Jul 25, 1995	10.25	10.25	9.38	9.38
682	NYSE	MAIN	Mon, Jul 24, 1995	9.75	10.25	9.50	9.50
681	NYSE	MAIN	Fri, Jul 21, 1995	9.00	11.00	9.00	10.38
680	NYSE	MAIN	Thu, Jul 20, 1995	9.25	9.50	8.25	9.50
679	NYSE	MAIN	Wed, Jul 19, 1995	8.75	9.00	8.00	9.00
678	NYSE	MAIN	Tue, Jul 18, 1995	10.25	10.25	8.75	8.75
677	NYSE	MAIN	Mon, Jul 17, 1995	9.75	10.25	9.25	10.00
676	NYSE	MAIN	Fri, Jul 14, 1995	9.75	10.25	9.75	9.75
675	NYSE	MAIN	Thu, Jul 13, 1995	10.25	10.25	9.75	10.25
674	NYSE	MAIN	Wed, Jul 12, 1995	10.00	10.25	9.75	10.25
673	NYSE	MAIN	Tue, Jul 11, 1995	9.50	10.00	9.50	10.00
672	NYSE	MAIN	Mon, Jul 10, 1995	9.75	10.00	9.50	9.50
671	NYSE	MAIN	Fri, Jul 7, 1995	9.25	10.50	9.25	10.00
670	NYSE	MAIN	Thu, Jul 6, 1995	9.75	10.00	8.75	9.25
669	NYSE	MAIN	Wed, Jul 5, 1995	9.00	10.00	9.00	9.75
668	NYSE	MAIN	Mon, Jul 3, 1995	9.50	10.00	9.00	10.00
667	NYSE	MAIN	Fri, Jun 30, 1995	10.50	10.50	9.00	9.88
666	NYSE	MAIN	Thu, Jun 29, 1995	9.00	10.50	9.00	10.50
665	NYSE	MAIN	Wed, Jun 28, 1995	9.75	10.00	9.00	10.00
664	NYSE	MAIN	Tue, Jun 27, 1995	10.00	10.00	9.00	9.00
663	NYSE	MAIN	Mon, Jun 26, 1995	10.50	10.50	9.25	9.25
662	NYSE	MAIN	Fri, Jun 23, 1995	9.75	10.50	9.50	10.50
661	NYSE	MAIN	Thu, Jun 22, 1995	9.00	10.00	9.00	9.50
660	NYSE	MAIN	Wed, Jun 21, 1995	9.50	9.75	9.00	9.50
659	NYSE	MAIN	Tue, Jun 20, 1995	8.00	9.50	8.00	9.00
658	NYSE	MAIN	Mon, Jun 19, 1995	8.75	8.75	8.00	8.75
657	NYSE	MAIN	Fri, Jun 16, 1995	8.00	8.75	8.00	8.50
656	NYSE	MAIN	Thu, Jun 15, 1995	8.00	8.75	8.00	8.75
655	NYSE	MAIN	Wed, Jun 14, 1995	9.50	10.00	8.00	8.75
654	NYSE	MAIN	Tue, Jun 13, 1995	8.00	9.50	8.00	9.00
653	NYSE	MAIN	Mon, Jun 12, 1995	9.25	9.25	8.00	8.00
652	NYSE	MAIN	Fri, Jun 9, 1995	9.25	10.00	8.00	8.38
651	NYSE	MAIN	Thu, Jun 8, 1995	12.25	12.50	9.00	9.75
650	NYSE	MAIN	Wed, Jun 7, 1995	12.50	13.00	12.00	12.50
649	NYSE	MAIN	Tue, Jun 6, 1995	11.75	12.50	11.75	12.50
648	NYSE	MAIN	Mon, Jun 5, 1995	12.50	12.50	11.75	12.25
647	NYSE	MAIN	Fri, Jun 2, 1995	11.00	12.50	11.00	11.50
646	NYSE	MAIN	Thu, Jun 1, 1995	11.00	11.25	10.50	11.00
645	NYSE	MAIN	Wed, May 31, 1995	11.00	11.50	11.00	11.50
644	NYSE	MAIN	Tue, May 30, 1995	10.25	11.00	10.25	11.00
643	NYSE	MAIN	Fri, May 26, 1995	10.50	11.00	10.00	10.25
642	NYSE	MAIN	Thu, May 25, 1995	9.38	10.50	9.38	10.50
641	NYSE	MAIN	Wed, May 24, 1995	9.25	9.94	8.75	9.88
640	NYSE	MAIN	Tue, May 23, 1995	9.00	9.75	8.50	9.00
639	NYSE	MAIN	Mon, May 22, 1995	9.00	9.50	9.00	9.00
638	NYSE	MAIN	Fri, May 19, 1995	9.00	9.25	9.00	9.00
637	NYSE	MAIN	Thu, May 18, 1995	9.00	9.50	9.00	9.00
636	NYSE	MAIN	Wed, May 17, 1995	10.00	10.00	9.00	9.00
635	NYSE	MAIN	Tue, May 16, 1995	9.25	10.00	9.25	10.00
634	NYSE	MAIN	Mon, May 15, 1995	10.00	10.00	9.25	10.00
633	NYSE	MAIN	Fri, May 12, 1995	8.75	10.00	8.75	9.50
632	NYSE	MAIN	Thu, May 11, 1995	9.25	9.25	8.50	9.00
631	NYSE	MAIN	Wed, May 10, 1995	8.50	9.44	7.50	9.00
630	NYSE	MAIN	Tue, May 9, 1995	9.00	9.75	8.50	8.50
629	NYSE	MAIN	Mon, May 8, 1995	9.00	9.75	9.00	9.00
628	NYSE	MAIN	Fri, May 5, 1995	10.00	10.00	9.25	9.25
627	NYSE	MAIN	Thu, May 4, 1995	9.00	10.00	9.00	9.25
626	NYSE	MAIN	Wed, May 3, 1995	9.00	9.25	9.00	9.25
625	NYSE	MAIN	Tue, May 2, 1995	9.25	9.25	8.75	9.13
624	NYSE	MAIN	Mon, May 1, 1995	9.00	9.25	8.75	9.13
623	NYSE	MAIN	Fri, Apr 28, 1995	9.00	9.25	8.50	9.13
622	NYSE	MAIN	Thu, Apr 27, 1995	9.50	9.50	8.50	9.00
621	NYSE	MAIN	Wed, Apr 26, 1995	9.75	9.75	8.50	8.50
620	NYSE	MAIN	Tue, Apr 25, 1995	10.00	10.00	9.00	9.00
619	NYSE	MAIN	Mon, Apr 24, 1995	8.50	10.00	8.50	9.94
618	NYSE	MAIN	Fri, Apr 21, 1995	10.00	10.00	9.00	9.00
617	NYSE	MAIN	Thu, Apr 20, 1995	10.25	10.25	9.00	9.00
616	NYSE	MAIN	Wed, Apr 19, 1995	9.75	10.25	9.75	9.75
615	NYSE	MAIN	Tue, Apr 18, 1995	9.75	10.25	9.50	10.25
614	NYSE	MAIN	Mon, Apr 17, 1995	9.75	10.25	9.75	9.75
613	NYSE	MAIN	Thu, Apr 13, 1995	10.00	10.25	9.75	10.25
612	NYSE	MAIN	Wed, Apr 12, 1995	9.75	10.50	9.75	10.50
611	NYSE	MAIN	Tue, Apr 11, 1995	10.00	10.00	9.00	9.75
610	NYSE	MAIN	Mon, Apr 10, 1995	10.25	10.25	9.50	10.00
609	NYSE	MAIN	Fri, Apr 7, 1995	9.50	10.25	9.50	10.19
608	NYSE	MAIN	Thu, Apr 6, 1995	10.00	10.50	9.50	10.25
607	NYSE	MAIN	Wed, Apr 5, 1995	10.75	10.75	10.00	10.25
606	NYSE	MAIN	Tue, Apr 4, 1995	10.75	11.25	10.00	10.25
605	NYSE	MAIN	Mon, Apr 3, 1995	10.50	11.25	10.50	11.25
604	NYSE	MAIN	Fri, Mar 31, 1995	10.75	11.50	10.25	10.50
603	NYSE	MAIN	Thu, Mar 30, 1995	10.75	11.50	10.75	11.25
602	NYSE	MAIN	Wed, Mar 29, 1995	10.75	11.50	10.75	10.75
601	NYSE	MAIN	Tue, Mar 28, 1995	10.50	11.50	10.50	10.75
600	NYSE	MAIN	Mon, Mar 27, 1995	11.44	11.50	10.75	11.00
599	NYSE	MAIN	Fri, Mar 24, 1995	11.00	11.50	11.00	11.00
598	NYSE	MAIN	Thu, Mar 23, 1995	11.25	11.50	10.75	11.00
597	NYSE	MAIN	Wed, Mar 22, 1995	11.75	11.75	10.50	10.50
596	NYSE	MAIN	Tue, Mar 21, 1995	11.75	11.75	11.00	11.75
595	NYSE	MAIN	Mon, Mar 20, 1995	10.50	11.75	10.50	11.75
594	NYSE	MAIN	Fri, Mar 17, 1995	10.50	11.25	10.25	11.25
593	NYSE	MAIN	Thu, Mar 16, 1995	10.25	11.25	10.25	10.75
592	NYSE	MAIN	Wed, Mar 15, 1995	10.50	11.00	10.00	11.00
591	NYSE	MAIN	Tue, Mar 14, 1995	9.50	11.00	9.50	10.00
590	NYSE	MAIN	Mon, Mar 13, 1995	9.50	10.25	9.50	10.25
589	NYSE	MAIN	Fri, Mar 10, 1995	9.50	10.25	9.50	10.25
588	NYSE	MAIN	Thu, Mar 9, 1995	9.50	10.25	9.50	10.25
587	NYSE	MAIN	Wed, Mar 8, 1995	10.00	10.75	9.50	10.00
586	NYSE	MAIN	Tue, Mar 7, 1995	10.25	11.00	10.00	10.00
585	NYSE	MAIN	Mon, Mar 6, 1995	10.50	11.50	10.25	10.25
584	NYSE	MAIN	Fri, Mar 3, 1995	10.50	11.50	10.50	11.50
583	NYSE	MAIN	Thu, Mar 2, 1995	10.50	11.50	10.50	11.50
582	NYSE	MAIN	Wed, Mar 1, 1995	11.00	11.75	10.50	11.50
581	NYSE	MAIN	Tue, Feb 28, 1995	11.50	11.75	11.00	11.00
580	NYSE	MAIN	Mon, Feb 27, 1995	11.00	12.00	11.00	11.00
579	NYSE	MAIN	Fri, Feb 24, 1995	11.25	12.00	10.50	11.50
578	NYSE	MAIN	Thu, Feb 23, 1995	10.75	11.50	10.50	10.50
577	NYSE	MAIN	Wed, Feb 22, 1995	11.50	11.50	10.50	10.50
576	NYSE	MAIN	Tue, Feb 21, 1995	11.25	12.00	11.00	11.00
575	NYSE	MAIN	Fri, Feb 17, 1995	12.00	12.00	11.25	11.50
574	NYSE	MAIN	Thu, Feb 16, 1995	12.00	12.00	11.25	12.00
573	NYSE	MAIN	Wed, Feb 15, 1995	11.00	12.00	11.00	12.00
572	NYSE	MAIN	Tue, Feb 14, 1995	12.00	12.00	11.00	12.00
571	NYSE	MAIN	Mon, Feb 13, 1995	11.50	12.00	11.50	12.00
570	NYSE	MAIN	Fri, Feb 10, 1995	11.50	12.00	11.50	12.00
569	NYSE	MAIN	Thu, Feb 9, 1995	12.25	12.25	11.50	12.00
568	NYSE	MAIN	Wed, Feb 8, 1995	12.00	12.50	12.00	12.00
567	NYSE	MAIN	Tue, Feb 7, 1995	13.00	13.25	12.00	12.50
566	NYSE	MAIN	Mon, Feb 6, 1995	13.00	13.25	12.00	13.00
565	NYSE	MAIN	Fri, Feb 3, 1995	12.75	13.00	12.00	13.00
564	NYSE	MAIN	Thu, Feb 2, 1995	12.75	12.75	12.00	12.25
563	NYSE	MAIN	Wed, Feb 1, 1995	12.00	12.75	12.00	12.75
562	NYSE	MAIN	Tue, Jan 31, 1995	12.00	12.75	12.00	12.75
561	NYSE	MAIN	Mon, Jan 30, 1995	13.00	13.00	12.00	12.00
560	NYSE	MAIN	Fri, Jan 27, 1995	12.25	13.00	12.00	13.00
559	NYSE	MAIN	Thu, Jan 26, 1995	12.25	12.25	11.75	12.00
558	NYSE	MAIN	Wed, Jan 25, 1995	12.25	12.25	11.75	12.25
557	NYSE	MAIN	Tue, Jan 24, 1995	11.50	12.00	11.50	12.00
556	NYSE	MAIN	Mon, Jan 23, 1995	11.50	12.00	11.50	12.00
555	NYSE	MAIN	Fri, Jan 20, 1995	11.50	12.00	11.50	12.00
554	NYSE	MAIN	Thu, Jan 19, 1995	12.00	12.00	11.25	11.25
553	NYSE	MAIN	Wed, Jan 18, 1995	11.00	12.00	11.00	12.00
552	NYSE	MAIN	Tue, Jan 17, 1995	11.50	12.25	11.00	12.00
551	NYSE	MAIN	Mon, Jan 16, 1995	12.00	12.50	11.50	11.75
550	NYSE	MAIN	Fri, Jan 13, 1995	12.25	12.25	12.00	12.25
549	NYSE	MAIN	Thu, Jan 12, 1995	11.75	12.25	11.75	12.00
548	NYSE	MAIN	Wed, Jan 11, 1995	11.75	12.25	11.75	12.25
547	NYSE	MAIN	Tue, Jan 10, 1995	11.75	12.25	11.75	12.00
546	NYSE	MAIN	Mon, Jan 9, 1995	11.75	12.50	11.75	12.25
545	NYSE	MAIN	Fri, Jan 6, 1995	11.75	12.00	11.00	12.00
544	NYSE	MAIN	Thu, Jan 5, 1995	10.00	12.00	10.00	11.75
543	NYSE	MAIN	Wed, Jan 4, 1995	10.50	10.50	10.00	10.25
542	NYSE	MAIN	Tue, Jan 3, 1995	10.50	10.50	9.50	10.50
541	NYSE	MAIN	Fri, Dec 30, 1994	9.75	10.50	9.50	9.75
540	NYSE	MAIN	Thu, Dec 29, 1994	9.75	10.50	9.75	10.25
539	NYSE	MAIN	Wed, Dec 28, 1994	10.25	10.25	9.50	10.25
538	NYSE	MAIN	Tue, Dec 27, 1994	9.50	10.25	9.25	10.25
537	NYSE	MAIN	Fri, Dec 23, 1994	9.25	10.25	9.00	9.75
536	NYSE	MAIN	Thu, Dec 22, 1994	10.00	11.00	9.25	10.25
535	NYSE	MAIN	Wed, Dec 21, 1994	10.50	11.75	10.00	11.00
534	NYSE	MAIN	Tue, Dec 20, 1994	11.75	11.75	10.50	11.00
533	NYSE	MAIN	Mon, Dec 19, 1994	10.50	11.75	10.50	11.00
532	NYSE	MAIN	Fri, Dec 16, 1994	11.25	11.75	10.50	11.50
531	NYSE	MAIN	Thu, Dec 15, 1994	11.25	11.75	11.25	11.75
530	NYSE	MAIN	Wed, Dec 14, 1994	12.00	12.00	11.25	11.63
529	NYSE	MAIN	Tue, Dec 13, 1994	11.50	12.00	11.50	11.50
528	NYSE	MAIN	Mon, Dec 12, 1994	12.00	12.00	11.50	12.00
527	NYSE	MAIN	Fri, Dec 9, 1994	11.00	12.00	11.00	11.75
526	NYSE	MAIN	Thu, Dec 8, 1994	11.25	11.50	11.00	11.50
525	NYSE	MAIN	Wed, Dec 7, 1994	11.00	11.25	11.00	11.25
524	NYSE	MAIN	Tue, Dec 6, 1994	11.00	11.50	11.00	11.00
523	NYSE	MAIN	Mon, Dec 5, 1994	11.00	11.50	11.00	11.00
522	NYSE	MAIN	Fri, Dec 2, 1994	11.75	11.75	10.63	11.50
521	NYSE	MAIN	Thu, Dec 1, 1994	12.00	12.00	11.25	11.50
520	NYSE	MAIN	Wed, Nov 30, 1994	11.50	12.00	11.38	11.50
519	NYSE	MAIN	Tue, Nov 29, 1994	11.38	11.50	11.38	11.38
518	NYSE	MAIN	Mon, Nov 28, 1994	12.00	12.00	11.25	11.50
517	NYSE	MAIN	Fri, Nov 25, 1994	12.00	12.50	11.50	11.50
516	NYSE	MAIN	Wed, Nov 23, 1994	12.00	12.50	11.50	12.00
515	NYSE	MAIN	Tue, Nov 22, 1994	13.00	13.00	12.00	12.50
514	NYSE	MAIN	Mon, Nov 21, 1994	13.00	13.75	13.00	13.00
513	NYSE	MAIN	Fri, Nov 18, 1994	13.75	13.75	13.00	13.00
512	NYSE	MAIN	Thu, Nov 17, 1994	12.50	13.75	12.50	13.50
511	NYSE	MAIN	Wed, Nov 16, 1994	13.75	14.50	12.50	12.50
510	NYSE	MAIN	Tue, Nov 15, 1994	13.75	14.50	13.75	13.75
509	NYSE	MAIN	Mon, Nov 14, 1994	13.75	14.50	13.75	13.75
508	NYSE	MAIN	Fri, Nov 11, 1994	13.50	14.00	13.50	14.00
507	NYSE	MAIN	Thu, Nov 10, 1994	13.50	14.00	13.50	13.63
506	NYSE	MAIN	Wed, Nov 9, 1994	14.00	14.75	13.50	14.25
505	NYSE	MAIN	Tue, Nov 8, 1994	14.50	14.75	13.50	14.00
504	NYSE	MAIN	Mon, Nov 7, 1994	13.50	14.50	13.50	14.25
503	NYSE	MAIN	Fri, Nov 4, 1994	13.50	14.50	13.50	14.50
502	NYSE	MAIN	Thu, Nov 3, 1994	12.75	14.25	12.50	14.25
501	NYSE	MAIN	Wed, Nov 2, 1994	11.50	13.25	11.50	13.25
500	NYSE	MAIN	Tue, Nov 1, 1994	11.75	12.50	11.25	11.50
499	NYSE	MAIN	Mon, Oct 31, 1994	12.75	12.75	11.25	11.75
498	NYSE	MAIN	Fri, Oct 28, 1994	13.00	13.00	12.25	12.75
497	NYSE	MAIN	Thu, Oct 27, 1994	12.50	13.00	12.00	13.00
496	NYSE	MAIN	Wed, Oct 26, 1994	11.75	12.50	11.75	12.50
495	NYSE	MAIN	Tue, Oct 25, 1994	12.00	12.50	11.75	12.50
494	NYSE	MAIN	Mon, Oct 24, 1994	12.25	13.00	12.25	12.50
493	NYSE	MAIN	Fri, Oct 21, 1994	12.50	13.00	12.25	12.25
492	NYSE	MAIN	Thu, Oct 20, 1994	13.00	13.00	12.50	13.00
491	NYSE	MAIN	Wed, Oct 19, 1994	13.00	13.00	12.50	13.00
490	NYSE	MAIN	Tue, Oct 18, 1994	12.50	13.00	12.50	12.56
489	NYSE	MAIN	Mon, Oct 17, 1994	12.25	13.00	12.25	13.00
488	NYSE	MAIN	Fri, Oct 14, 1994	12.75	12.75	12.00	12.75
487	NYSE	MAIN	Thu, Oct 13, 1994	12.50	12.75	11.50	12.75
486	NYSE	MAIN	Wed, Oct 12, 1994	11.50	12.50	11.50	12.00
485	NYSE	MAIN	Tue, Oct 11, 1994	12.00	13.00	11.50	12.00
484	NYSE	MAIN	Mon, Oct 10, 1994	12.75	13.00	12.00	12.00
483	NYSE	MAIN	Fri, Oct 7, 1994	13.00	14.00	12.75	12.75
482	NYSE	MAIN	Thu, Oct 6, 1994	13.00	14.00	13.00	13.50
481	NYSE	MAIN	Wed, Oct 5, 1994	13.00	14.00	13.00	13.00
480	NYSE	MAIN	Tue, Oct 4, 1994	13.50	14.50	13.50	14.00
479	NYSE	MAIN	Mon, Oct 3, 1994	13.50	14.50	13.50	14.50
478	NYSE	MAIN	Fri, Sep 30, 1994	15.00	15.00	13.50	13.50
477	NYSE	MAIN	Thu, Sep 29, 1994	14.00	15.00	14.00	15.00
476	NYSE	MAIN	Wed, Sep 28, 1994	13.25	14.50	13.25	14.50
475	NYSE	MAIN	Tue, Sep 27, 1994	14.00	15.00	13.00	13.50
474	NYSE	MAIN	Mon, Sep 26, 1994	14.00	15.00	14.00	14.00
473	NYSE	MAIN	Fri, Sep 23, 1994	15.50	15.50	14.00	14.00
472	NYSE	MAIN	Thu, Sep 22, 1994	15.50	15.50	14.00	14.75
471	NYSE	MAIN	Wed, Sep 21, 1994	14.25	15.50	14.25	15.50
470	NYSE	MAIN	Tue, Sep 20, 1994	15.50	15.50	14.25	14.25
469	NYSE	MAIN	Mon, Sep 19, 1994	14.00	15.50	14.00	15.50
468	NYSE	MAIN	Fri, Sep 16, 1994	14.50	15.50	14.50	14.50
467	NYSE	MAIN	Thu, Sep 15, 1994	15.50	15.50	14.50	15.50
466	NYSE	MAIN	Wed, Sep 14, 1994	14.00	15.50	14.00	15.50
465	NYSE	MAIN	Tue, Sep 13, 1994	14.00	15.00	14.00	15.00
464	NYSE	MAIN	Mon, Sep 12, 1994	15.50	15.50	14.00	14.00
463	NYSE	MAIN	Fri, Sep 9, 1994	14.50	15.50	14.50	15.50
462	NYSE	MAIN	Thu, Sep 8, 1994	15.00	16.00	14.00	15.50
461	NYSE	MAIN	Wed, Sep 7, 1994	15.94	16.00	15.00	15.13
460	NYSE	MAIN	Tue, Sep 6, 1994	15.00	16.00	15.00	15.00
459	NYSE	MAIN	Fri, Sep 2, 1994	16.00	16.00	15.00	15.00
458	NYSE	MAIN	Thu, Sep 1, 1994	15.00	16.00	15.00	15.00
457	NYSE	MAIN	Wed, Aug 31, 1994	15.00	16.00	15.00	15.00
456	NYSE	MAIN	Tue, Aug 30, 1994	16.00	16.00	15.00	16.00
455	NYSE	MAIN	Mon, Aug 29, 1994	16.00	16.00	15.00	15.00
454	NYSE	MAIN	Fri, Aug 26, 1994	15.00	16.00	15.00	16.00
453	NYSE	MAIN	Thu, Aug 25, 1994	16.00	16.00	14.75	14.75
452	NYSE	MAIN	Wed, Aug 24, 1994	15.50	16.25	15.00	15.00
451	NYSE	MAIN	Tue, Aug 23, 1994	16.75	16.75	15.50	16.25
450	NYSE	MAIN	Mon, Aug 22, 1994	15.75	16.75	15.75	16.00
449	NYSE	MAIN	Fri, Aug 19, 1994	15.75	16.75	15.75	16.75
448	NYSE	MAIN	Thu, Aug 18, 1994	16.00	16.75	15.50	16.75
447	NYSE	MAIN	Wed, Aug 17, 1994	15.75	16.50	15.75	16.50
446	NYSE	MAIN	Tue, Aug 16, 1994	16.00	16.50	14.50	16.38
445	NYSE	MAIN	Mon, Aug 15, 1994	16.50	16.50	15.00	16.00
444	NYSE	MAIN	Fri, Aug 12, 1994	16.00	16.50	15.00	16.25
443	NYSE	MAIN	Thu, Aug 11, 1994	15.50	16.50	15.50	15.50
442	NYSE	MAIN	Wed, Aug 10, 1994	16.50	16.50	15.50	15.50
441	NYSE	MAIN	Tue, Aug 9, 1994	16.00	16.50	15.75	16.50
440	NYSE	MAIN	Mon, Aug 8, 1994	16.50	16.50	16.00	16.25
439	NYSE	MAIN	Fri, Aug 5, 1994	16.00	16.50	16.00	16.50
438	NYSE	MAIN	Thu, Aug 4, 1994	16.00	16.50	15.75	16.00
437	NYSE	MAIN	Wed, Aug 3, 1994	16.00	16.50	15.25	16.19
436	NYSE	MAIN	Tue, Aug 2, 1994	15.00	16.00	15.00	15.25
435	NYSE	MAIN	Mon, Aug 1, 1994	15.00	16.00	15.00	16.00
434	NYSE	MAIN	Fri, Jul 29, 1994	15.00	16.00	15.00	15.25
433	NYSE	MAIN	Thu, Jul 28, 1994	15.00	16.00	14.75	15.50
432	NYSE	MAIN	Wed, Jul 27, 1994	16.00	16.00	15.00	15.00
431	NYSE	MAIN	Tue, Jul 26, 1994	16.00	16.00	15.00	15.00
430	NYSE	MAIN	Mon, Jul 25, 1994	15.00	16.00	15.00	15.00
429	NYSE	MAIN	Fri, Jul 22, 1994	15.25	16.00	14.75	15.00
428	NYSE	MAIN	Thu, Jul 21, 1994	14.75	15.50	14.50	14.75
427	NYSE	MAIN	Wed, Jul 20, 1994	14.75	15.25	14.50	15.25
426	NYSE	MAIN	Tue, Jul 19, 1994	16.00	16.00	14.50	14.75
425	NYSE	MAIN	Mon, Jul 18, 1994	16.00	16.25	15.00	15.00
424	NYSE	MAIN	Fri, Jul 15, 1994	15.00	16.00	15.00	16.00
423	NYSE	MAIN	Thu, Jul 14, 1994	15.00	16.25	15.00	16.00
422	NYSE	MAIN	Wed, Jul 13, 1994	15.50	16.00	15.00	16.00
421	NYSE	MAIN	Tue, Jul 12, 1994	16.00	16.25	15.50	16.25
420	NYSE	MAIN	Mon, Jul 11, 1994	16.00	16.00	15.00	15.63
419	NYSE	MAIN	Fri, Jul 8, 1994	14.50	16.00	14.50	15.00
418	NYSE	MAIN	Thu, Jul 7, 1994	15.25	15.25	14.00	15.25
417	NYSE	MAIN	Wed, Jul 6, 1994	14.50	15.50	14.25	14.63
416	NYSE	MAIN	Tue, Jul 5, 1994	15.00	15.25	14.50	14.50
415	NYSE	MAIN	Fri, Jul 1, 1994	15.00	15.00	14.50	15.00
414	NYSE	MAIN	Thu, Jun 30, 1994	15.00	15.50	14.50	14.50
413	NYSE	MAIN	Wed, Jun 29, 1994	16.00	16.00	15.00	15.50
412	NYSE	MAIN	Tue, Jun 28, 1994	16.00	16.00	15.50	15.50
411	NYSE	MAIN	Mon, Jun 27, 1994	15.75	16.50	15.75	15.75
410	NYSE	MAIN	Fri, Jun 24, 1994	16.00	16.50	15.50	16.50
409	NYSE	MAIN	Thu, Jun 23, 1994	16.00	16.00	15.50	16.00
408	NYSE	MAIN	Wed, Jun 22, 1994	17.50	17.50	15.00	15.75
407	NYSE	MAIN	Tue, Jun 21, 1994	18.00	18.00	16.50	17.50
406	NYSE	MAIN	Mon, Jun 20, 1994	17.50	18.00	17.50	18.00
405	NYSE	MAIN	Fri, Jun 17, 1994	16.75	18.00	16.75	17.50
404	NYSE	MAIN	Thu, Jun 16, 1994	16.00	17.50	16.00	17.50
403	NYSE	MAIN	Wed, Jun 15, 1994	15.88	16.75	15.75	16.50
402	NYSE	MAIN	Tue, Jun 14, 1994	16.75	16.75	15.50	16.00
401	NYSE	MAIN	Mon, Jun 13, 1994	17.25	17.25	16.00	16.50
400	NYSE	MAIN	Fri, Jun 10, 1994	17.00	17.50	17.00	17.00
399	NYSE	MAIN	Thu, Jun 9, 1994	18.00	18.00	17.00	17.00
398	NYSE	MAIN	Wed, Jun 8, 1994	18.00	18.50	17.50	18.00
397	NYSE	MAIN	Tue, Jun 7, 1994	18.00	18.50	17.00	18.50
396	NYSE	MAIN	Mon, Jun 6, 1994	17.50	17.50	17.00	17.50
395	NYSE	MAIN	Fri, Jun 3, 1994	16.00	17.50	16.00	17.50
394	NYSE	MAIN	Thu, Jun 2, 1994	16.50	16.50	16.00	16.50
393	NYSE	MAIN	Wed, Jun 1, 1994	15.50	16.25	15.50	16.25
392	NYSE	MAIN	Tue, May 31, 1994	16.00	16.50	15.50	16.00
391	NYSE	MAIN	Fri, May 27, 1994	16.00	16.50	16.00	16.50
390	NYSE	MAIN	Thu, May 26, 1994	16.00	16.50	16.00	16.00
389	NYSE	MAIN	Wed, May 25, 1994	16.50	16.50	16.00	16.00
388	NYSE	MAIN	Tue, May 24, 1994	16.50	16.50	16.00	16.00
387	NYSE	MAIN	Mon, May 23, 1994	16.50	16.50	16.00	16.50
386	NYSE	MAIN	Fri, May 20, 1994	16.50	17.00	16.00	16.75
385	NYSE	MAIN	Thu, May 19, 1994	17.50	17.50	16.50	16.50
384	NYSE	MAIN	Wed, May 18, 1994	17.25	17.50	16.50	17.50
383	NYSE	MAIN	Tue, May 17, 1994	16.50	17.25	16.50	17.25
382	NYSE	MAIN	Mon, May 16, 1994	17.00	17.50	16.25	17.25
381	NYSE	MAIN	Fri, May 13, 1994	17.50	17.50	17.00	17.50
380	NYSE	MAIN	Thu, May 12, 1994	17.50	17.50	17.00	17.50
379	NYSE	MAIN	Wed, May 11, 1994	16.25	17.50	16.25	17.50
378	NYSE	MAIN	Tue, May 10, 1994	16.75	16.75	16.00	16.25
377	NYSE	MAIN	Mon, May 9, 1994	16.75	16.75	16.00	16.75
376	NYSE	MAIN	Fri, May 6, 1994	17.00	17.00	16.00	16.75
375	NYSE	MAIN	Thu, May 5, 1994	16.50	17.25	16.50	17.00
374	NYSE	MAIN	Wed, May 4, 1994	16.75	16.75	16.25	16.50
373	NYSE	MAIN	Tue, May 3, 1994	16.00	16.75	16.00	16.75
372	NYSE	MAIN	Mon, May 2, 1994	16.75	16.75	16.00	16.50
371	NYSE	MAIN	Fri, Apr 29, 1994	16.75	16.75	16.00	16.00
370	NYSE	MAIN	Thu, Apr 28, 1994	16.50	16.75	16.00	16.00
369	NYSE	MAIN	Tue, Apr 26, 1994	16.75	16.75	16.00	16.00
368	NYSE	MAIN	Mon, Apr 25, 1994	17.00	17.00	16.25	16.75
367	NYSE	MAIN	Fri, Apr 22, 1994	17.00	17.00	16.00	17.00
366	NYSE	MAIN	Thu, Apr 21, 1994	17.00	17.00	16.00	17.00
365	NYSE	MAIN	Wed, Apr 20, 1994	17.50	17.50	16.00	16.00
364	NYSE	MAIN	Tue, Apr 19, 1994	18.00	18.00	17.00	17.00
363	NYSE	MAIN	Mon, Apr 18, 1994	17.50	18.00	17.00	17.00
362	NYSE	MAIN	Fri, Apr 15, 1994	17.50	18.50	17.50	18.00
361	NYSE	MAIN	Thu, Apr 14, 1994	18.50	18.50	17.50	17.50
360	NYSE	MAIN	Wed, Apr 13, 1994	18.00	18.50	17.50	17.50
359	NYSE	MAIN	Tue, Apr 12, 1994	18.00	19.00	17.50	18.50
358	NYSE	MAIN	Mon, Apr 11, 1994	17.50	19.00	17.50	18.00
357	NYSE	MAIN	Fri, Apr 8, 1994	18.00	19.00	17.50	17.50
356	NYSE	MAIN	Thu, Apr 7, 1994	17.50	19.00	17.25	19.00
355	NYSE	MAIN	Wed, Apr 6, 1994	17.00	18.00	17.00	17.25
354	NYSE	MAIN	Tue, Apr 5, 1994	16.00	18.00	16.00	18.00
353	NYSE	MAIN	Mon, Apr 4, 1994	16.50	18.00	16.00	17.00
352	NYSE	MAIN	Thu, Mar 31, 1994	17.00	18.00	17.00	18.00
351	NYSE	MAIN	Wed, Mar 30, 1994	17.50	18.00	16.50	18.00
350	NYSE	MAIN	Tue, Mar 29, 1994	19.75	19.75	17.00	17.00
349	NYSE	MAIN	Mon, Mar 28, 1994	20.00	20.00	19.00	19.75
348	NYSE	MAIN	Fri, Mar 25, 1994	18.50	20.00	18.50	19.25
347	NYSE	MAIN	Thu, Mar 24, 1994	19.50	19.50	18.00	19.00
346	NYSE	MAIN	Wed, Mar 23, 1994	18.50	19.50	18.50	18.50
345	NYSE	MAIN	Tue, Mar 22, 1994	20.00	20.00	18.50	19.50
344	NYSE	MAIN	Mon, Mar 21, 1994	20.75	20.75	19.75	20.00
343	NYSE	MAIN	Fri, Mar 18, 1994	21.00	21.00	20.00	20.50
342	NYSE	MAIN	Thu, Mar 17, 1994	21.00	21.00	20.50	20.50
341	NYSE	MAIN	Wed, Mar 16, 1994	19.75	21.00	19.75	21.00
340	NYSE	MAIN	Tue, Mar 15, 1994	19.50	20.50	19.00	20.50
339	NYSE	MAIN	Mon, Mar 14, 1994	20.25	20.75	19.50	20.00
338	NYSE	MAIN	Fri, Mar 11, 1994	21.00	21.00	20.25	20.75
337	NYSE	MAIN	Thu, Mar 10, 1994	20.75	21.00	20.00	21.00
336	NYSE	MAIN	Wed, Mar 9, 1994	19.75	20.75	19.75	20.00
335	NYSE	MAIN	Tue, Mar 8, 1994	20.75	20.75	19.50	19.75
334	NYSE	MAIN	Mon, Mar 7, 1994	20.25	20.75	20.25	20.75
333	NYSE	MAIN	Fri, Mar 4, 1994	19.50	20.50	19.50	20.25
332	NYSE	MAIN	Thu, Mar 3, 1994	19.00	20.00	18.25	20.00
331	NYSE	MAIN	Wed, Mar 2, 1994	18.00	19.00	17.00	19.00
330	NYSE	MAIN	Tue, Mar 1, 1994	18.50	18.50	17.00	17.00
329	NYSE	MAIN	Mon, Feb 28, 1994	18.50	18.50	17.50	17.50
328	NYSE	MAIN	Fri, Feb 25, 1994	17.50	18.50	17.50	18.50
327	NYSE	MAIN	Thu, Feb 24, 1994	18.50	18.50	17.50	17.50
326	NYSE	MAIN	Wed, Feb 23, 1994	19.25	19.25	17.50	17.50
325	NYSE	MAIN	Tue, Feb 22, 1994	19.25	19.25	18.00	18.75
324	NYSE	MAIN	Fri, Feb 18, 1994	19.25	19.25	18.50	19.00
323	NYSE	MAIN	Thu, Feb 17, 1994	18.50	19.25	18.50	19.25
322	NYSE	MAIN	Wed, Feb 16, 1994	19.00	19.00	18.00	19.00
321	NYSE	MAIN	Tue, Feb 15, 1994	19.00	19.00	18.00	19.00
320	NYSE	MAIN	Mon, Feb 14, 1994	18.50	19.50	18.00	18.00
319	NYSE	MAIN	Fri, Feb 11, 1994	18.50	19.25	18.50	18.50
318	NYSE	MAIN	Thu, Feb 10, 1994	19.25	19.25	18.50	18.50
317	NYSE	MAIN	Wed, Feb 9, 1994	19.50	19.50	18.50	18.50
316	NYSE	MAIN	Tue, Feb 8, 1994	19.50	20.00	19.00	19.50
315	NYSE	MAIN	Mon, Feb 7, 1994	19.50	19.50	18.00	19.50
314	NYSE	MAIN	Fri, Feb 4, 1994	20.50	20.50	18.00	18.50
313	NYSE	MAIN	Thu, Feb 3, 1994	20.50	20.50	19.50	20.50
312	NYSE	MAIN	Wed, Feb 2, 1994	20.50	21.25	19.50	20.50
311	NYSE	MAIN	Tue, Feb 1, 1994	21.50	21.50	20.50	21.25
310	NYSE	MAIN	Mon, Jan 31, 1994	21.00	22.00	21.00	21.50
309	NYSE	MAIN	Fri, Jan 28, 1994	22.00	22.00	21.00	22.00
308	NYSE	MAIN	Thu, Jan 27, 1994	20.00	22.00	20.00	22.00
307	NYSE	MAIN	Wed, Jan 26, 1994	20.50	20.50	20.00	20.50
306	NYSE	MAIN	Tue, Jan 25, 1994	20.25	21.00	20.00	20.00
305	NYSE	MAIN	Mon, Jan 24, 1994	21.25	21.25	20.25	21.00
304	NYSE	MAIN	Fri, Jan 21, 1994	20.75	21.25	20.75	21.25
303	NYSE	MAIN	Thu, Jan 20, 1994	21.00	21.25	20.50	21.00
302	NYSE	MAIN	Wed, Jan 19, 1994	20.50	21.25	20.50	21.00
301	NYSE	MAIN	Tue, Jan 18, 1994	21.50	21.50	20.50	20.75
300	NYSE	MAIN	Mon, Jan 17, 1994	20.50	21.50	20.50	21.25
299	NYSE	MAIN	Fri, Jan 14, 1994	20.50	21.50	20.25	21.25
298	NYSE	MAIN	Thu, Jan 13, 1994	20.00	20.25	19.50	20.25
297	NYSE	MAIN	Wed, Jan 12, 1994	20.25	20.25	19.00	20.00
296	NYSE	MAIN	Tue, Jan 11, 1994	19.00	20.50	19.00	20.25
295	NYSE	MAIN	Mon, Jan 10, 1994	19.50	20.00	19.00	20.00
294	NYSE	MAIN	Fri, Jan 7, 1994	18.75	19.50	18.50	19.00
293	NYSE	MAIN	Thu, Jan 6, 1994	19.00	19.00	18.00	18.50
292	NYSE	MAIN	Wed, Jan 5, 1994	18.50	19.50	18.50	18.50
291	NYSE	MAIN	Tue, Jan 4, 1994	19.00	19.75	18.50	18.50
290	NYSE	MAIN	Mon, Jan 3, 1994	20.00	21.00	19.00	19.00
289	NYSE	MAIN	Fri, Dec 31, 1993	19.75	20.75	19.75	20.50
288	NYSE	MAIN	Thu, Dec 30, 1993	20.00	21.00	19.50	19.75
287	NYSE	MAIN	Wed, Dec 29, 1993	19.50	21.00	19.50	21.00
286	NYSE	MAIN	Tue, Dec 28, 1993	20.00	20.50	19.50	20.50
285	NYSE	MAIN	Mon, Dec 27, 1993	19.50	21.00	19.50	20.00
284	NYSE	MAIN	Thu, Dec 23, 1993	19.00	20.00	19.00	20.00
283	NYSE	MAIN	Wed, Dec 22, 1993	19.00	20.00	18.50	20.00
282	NYSE	MAIN	Tue, Dec 21, 1993	18.00	19.00	17.50	18.50
281	NYSE	MAIN	Mon, Dec 20, 1993	16.50	18.00	16.50	17.50
280	NYSE	MAIN	Fri, Dec 17, 1993	17.50	18.00	16.50	16.50
279	NYSE	MAIN	Thu, Dec 16, 1993	17.50	18.00	17.50	17.50
278	NYSE	MAIN	Wed, Dec 15, 1993	18.50	18.50	17.50	17.75
277	NYSE	MAIN	Tue, Dec 14, 1993	18.00	18.75	17.50	18.00
276	NYSE	MAIN	Mon, Dec 13, 1993	18.00	18.75	18.00	18.00
275	NYSE	MAIN	Fri, Dec 10, 1993	18.75	18.75	18.00	18.50
274	NYSE	MAIN	Thu, Dec 9, 1993	17.50	19.00	17.50	19.00
273	NYSE	MAIN	Wed, Dec 8, 1993	18.00	18.50	17.00	18.50
272	NYSE	MAIN	Tue, Dec 7, 1993	18.00	18.50	17.00	17.50
271	NYSE	MAIN	Mon, Dec 6, 1993	19.00	19.00	17.00	17.50
270	NYSE	MAIN	Fri, Dec 3, 1993	18.50	19.00	17.50	19.00
269	NYSE	MAIN	Thu, Dec 2, 1993	18.50	18.50	17.50	17.50
268	NYSE	MAIN	Wed, Dec 1, 1993	18.50	18.50	17.50	17.50
267	NYSE	MAIN	Tue, Nov 30, 1993	18.00	19.00	17.50	17.50
266	NYSE	MAIN	Mon, Nov 29, 1993	20.50	20.50	18.00	18.00
265	NYSE	MAIN	Fri, Nov 26, 1993	20.50	20.50	19.50	20.50
264	NYSE	MAIN	Wed, Nov 24, 1993	19.25	20.50	19.25	20.00
263	NYSE	MAIN	Tue, Nov 23, 1993	19.75	20.00	19.00	19.75
262	NYSE	MAIN	Mon, Nov 22, 1993	20.25	20.25	19.00	19.00
261	NYSE	MAIN	Fri, Nov 19, 1993	20.00	20.50	19.00	20.00
260	NYSE	MAIN	Thu, Nov 18, 1993	20.00	21.00	19.00	19.50
259	NYSE	MAIN	Wed, Nov 17, 1993	19.50	19.50	17.50	19.00
258	NYSE	MAIN	Tue, Nov 16, 1993	19.00	20.00	18.50	19.50
257	NYSE	MAIN	Mon, Nov 15, 1993	20.00	20.00	19.00	19.00
256	NYSE	MAIN	Fri, Nov 12, 1993	19.50	20.00	19.00	19.00
255	NYSE	MAIN	Thu, Nov 11, 1993	19.50	20.25	19.00	19.25
254	NYSE	MAIN	Wed, Nov 10, 1993	20.25	20.75	19.50	20.25
253	NYSE	MAIN	Tue, Nov 9, 1993	20.50	20.50	19.00	19.75
252	NYSE	MAIN	Mon, Nov 8, 1993	20.50	20.75	19.50	19.50
251	NYSE	MAIN	Fri, Nov 5, 1993	19.50	20.50	19.50	20.00
250	NYSE	MAIN	Thu, Nov 4, 1993	21.50	21.50	20.00	20.50
249	NYSE	MAIN	Wed, Nov 3, 1993	20.50	21.50	20.00	21.00
248	NYSE	MAIN	Tue, Nov 2, 1993	20.00	21.50	20.00	20.88
247	NYSE	MAIN	Mon, Nov 1, 1993	19.00	20.50	19.00	20.50
246	NYSE	MAIN	Fri, Oct 29, 1993	19.75	20.50	19.00	19.50
245	NYSE	MAIN	Thu, Oct 28, 1993	20.00	20.75	19.75	19.75
244	NYSE	MAIN	Wed, Oct 27, 1993	20.25	21.00	20.00	20.25
243	NYSE	MAIN	Tue, Oct 26, 1993	20.00	21.00	20.00	21.00
242	NYSE	MAIN	Mon, Oct 25, 1993	21.00	21.00	20.00	20.00
241	NYSE	MAIN	Fri, Oct 22, 1993	20.50	21.50	20.00	20.50
240	NYSE	MAIN	Thu, Oct 21, 1993	20.00	22.75	20.00	21.00
239	NYSE	MAIN	Wed, Oct 20, 1993	16.75	20.00	16.75	19.50
238	NYSE	MAIN	Tue, Oct 19, 1993	18.50	18.50	15.50	16.75
237	NYSE	MAIN	Mon, Oct 18, 1993	20.25	20.25	17.50	17.50
236	NYSE	MAIN	Fri, Oct 15, 1993	20.00	20.75	19.00	20.25
235	NYSE	MAIN	Thu, Oct 14, 1993	17.00	19.75	16.75	19.50
234	NYSE	MAIN	Wed, Oct 13, 1993	16.00	17.50	16.00	17.50
233	NYSE	MAIN	Tue, Oct 12, 1993	16.50	17.00	15.50	16.00
232	NYSE	MAIN	Mon, Oct 11, 1993	16.50	17.00	16.00	16.63
231	NYSE	MAIN	Fri, Oct 8, 1993	14.13	17.00	13.88	17.00
230	NYSE	MAIN	Thu, Oct 7, 1993	14.50	14.50	13.75	14.50
229	NYSE	MAIN	Wed, Oct 6, 1993	14.50	14.50	13.75	14.50
228	NYSE	MAIN	Tue, Oct 5, 1993	14.75	14.75	13.75	13.75
227	NYSE	MAIN	Mon, Oct 4, 1993	14.00	14.75	14.00	14.75
226	NYSE	MAIN	Fri, Oct 1, 1993	14.00	14.75	14.00	14.50
225	NYSE	MAIN	Thu, Sep 30, 1993	14.75	14.75	14.00	14.00
224	NYSE	MAIN	Wed, Sep 29, 1993	14.75	14.75	14.00	14.75
223	NYSE	MAIN	Tue, Sep 28, 1993	15.25	15.25	14.00	14.00
222	NYSE	MAIN	Mon, Sep 27, 1993	15.00	16.00	14.50	15.25
221	NYSE	MAIN	Fri, Sep 24, 1993	16.00	16.00	15.00	15.00
220	NYSE	MAIN	Thu, Sep 23, 1993	15.75	16.25	15.00	15.50
219	NYSE	MAIN	Wed, Sep 22, 1993	16.50	16.50	15.75	16.25
218	NYSE	MAIN	Tue, Sep 21, 1993	16.50	16.50	15.75	15.75
217	NYSE	MAIN	Mon, Sep 20, 1993	16.00	16.50	15.75	15.75
216	NYSE	MAIN	Fri, Sep 17, 1993	16.38	16.75	16.00	16.00
215	NYSE	MAIN	Thu, Sep 16, 1993	16.25	16.75	16.00	16.00
214	NYSE	MAIN	Wed, Sep 15, 1993	17.00	17.00	16.00	16.25
213	NYSE	MAIN	Tue, Sep 14, 1993	16.00	17.00	16.00	16.25
212	NYSE	MAIN	Mon, Sep 13, 1993	16.00	16.75	16.00	16.00
211	NYSE	MAIN	Fri, Sep 10, 1993	17.00	17.00	16.00	16.00
210	NYSE	MAIN	Thu, Sep 9, 1993	16.50	17.00	15.50	16.00
209	NYSE	MAIN	Wed, Sep 8, 1993	16.50	16.50	15.50	16.50
208	NYSE	MAIN	Tue, Sep 7, 1993	16.50	16.75	15.50	16.25
207	NYSE	MAIN	Fri, Sep 3, 1993	16.50	16.50	15.50	15.50
206	NYSE	MAIN	Thu, Sep 2, 1993	16.00	16.50	15.50	16.50
205	NYSE	MAIN	Wed, Sep 1, 1993	15.50	17.00	15.25	16.00
204	NYSE	MAIN	Tue, Aug 31, 1993	14.50	15.50	14.50	15.50
203	NYSE	MAIN	Mon, Aug 30, 1993	16.25	16.25	14.50	15.25
202	NYSE	MAIN	Fri, Aug 27, 1993	15.50	16.25	15.50	16.25
201	NYSE	MAIN	Thu, Aug 26, 1993	16.00	16.75	15.50	16.25
200	NYSE	MAIN	Wed, Aug 25, 1993	17.00	17.00	15.75	16.50
199	NYSE	MAIN	Tue, Aug 24, 1993	17.00	17.00	16.25	16.25
198	NYSE	MAIN	Mon, Aug 23, 1993	16.75	17.00	16.25	16.25
197	NYSE	MAIN	Fri, Aug 20, 1993	16.50	17.50	16.00	17.00
196	NYSE	MAIN	Thu, Aug 19, 1993	17.25	17.25	16.00	16.50
195	NYSE	MAIN	Wed, Aug 18, 1993	17.50	17.50	16.25	16.25
194	NYSE	MAIN	Tue, Aug 17, 1993	16.50	17.50	16.00	17.50
193	NYSE	MAIN	Mon, Aug 16, 1993	16.50	17.50	16.00	17.50
192	NYSE	MAIN	Fri, Aug 13, 1993	17.00	17.50	16.50	16.50
191	NYSE	MAIN	Thu, Aug 12, 1993	18.00	18.50	16.50	17.50
190	NYSE	MAIN	Wed, Aug 11, 1993	17.25	18.00	17.00	17.00
189	NYSE	MAIN	Tue, Aug 10, 1993	18.50	18.50	17.25	18.00
188	NYSE	MAIN	Mon, Aug 9, 1993	18.25	19.00	17.75	18.00
187	NYSE	MAIN	Fri, Aug 6, 1993	17.75	18.50	17.50	17.50
186	NYSE	MAIN	Thu, Aug 5, 1993	18.25	18.50	17.75	18.50
185	NYSE	MAIN	Wed, Aug 4, 1993	18.38	19.00	17.75	18.25
184	NYSE	MAIN	Tue, Aug 3, 1993	19.00	19.00	18.00	18.25
183	NYSE	MAIN	Mon, Aug 2, 1993	18.50	19.50	18.50	19.00
182	NYSE	MAIN	Fri, Jul 30, 1993	19.00	19.50	18.50	19.50
181	NYSE	MAIN	Thu, Jul 29, 1993	18.50	19.50	18.50	19.00
180	NYSE	MAIN	Wed, Jul 28, 1993	20.00	20.00	18.50	19.25
179	NYSE	MAIN	Tue, Jul 27, 1993	20.50	20.50	18.50	18.50
178	NYSE	MAIN	Mon, Jul 26, 1993	20.50	20.50	19.50	20.50
177	NYSE	MAIN	Fri, Jul 23, 1993	20.50	21.00	20.00	20.00
176	NYSE	MAIN	Thu, Jul 22, 1993	20.00	20.50	19.50	20.25
175	NYSE	MAIN	Wed, Jul 21, 1993	18.00	20.00	18.00	20.00
174	NYSE	MAIN	Tue, Jul 20, 1993	18.50	19.50	18.00	19.00
173	NYSE	MAIN	Mon, Jul 19, 1993	19.50	19.50	18.50	19.50
172	NYSE	MAIN	Fri, Jul 16, 1993	19.00	19.50	18.50	18.50
171	NYSE	MAIN	Thu, Jul 15, 1993	18.25	19.50	17.75	19.00
170	NYSE	MAIN	Wed, Jul 14, 1993	18.75	18.75	17.75	18.25
169	NYSE	MAIN	Tue, Jul 13, 1993	20.50	20.50	18.50	19.00
168	NYSE	MAIN	Mon, Jul 12, 1993	21.00	21.00	19.50	19.50
167	NYSE	MAIN	Fri, Jul 9, 1993	21.38	21.38	20.00	21.00
166	NYSE	MAIN	Thu, Jul 8, 1993	21.25	21.50	20.75	21.00
165	NYSE	MAIN	Wed, Jul 7, 1993	21.50	21.50	20.50	20.50
164	NYSE	MAIN	Tue, Jul 6, 1993	21.50	21.50	21.00	21.50
163	NYSE	MAIN	Fri, Jul 2, 1993	21.50	21.50	20.75	21.50
162	NYSE	MAIN	Thu, Jul 1, 1993	21.50	21.50	21.00	21.00
161	NYSE	MAIN	Wed, Jun 30, 1993	21.25	21.50	20.50	21.50
160	NYSE	MAIN	Tue, Jun 29, 1993	20.50	21.50	20.50	20.50
159	NYSE	MAIN	Mon, Jun 28, 1993	20.50	21.00	20.50	21.00
158	NYSE	MAIN	Fri, Jun 25, 1993	20.50	21.25	20.00	21.00
157	NYSE	MAIN	Thu, Jun 24, 1993	20.00	20.50	18.50	20.50
156	NYSE	MAIN	Wed, Jun 23, 1993	19.50	20.00	19.00	20.00
155	NYSE	MAIN	Tue, Jun 22, 1993	20.00	20.00	18.50	18.50
154	NYSE	MAIN	Mon, Jun 21, 1993	20.25	20.50	19.75	20.00
153	NYSE	MAIN	Fri, Jun 18, 1993	20.75	20.75	19.00	19.00
152	NYSE	MAIN	Thu, Jun 17, 1993	20.75	20.75	20.25	20.75
151	NYSE	MAIN	Wed, Jun 16, 1993	20.75	21.00	20.00	20.00
150	NYSE	MAIN	Tue, Jun 15, 1993	21.25	21.50	20.75	21.00
149	NYSE	MAIN	Mon, Jun 14, 1993	21.50	21.50	20.50	20.75
148	NYSE	MAIN	Fri, Jun 11, 1993	21.25	21.50	20.50	21.00
147	NYSE	MAIN	Thu, Jun 10, 1993	20.50	21.50	20.00	20.50
146	NYSE	MAIN	Wed, Jun 9, 1993	20.00	20.00	19.00	20.00
145	NYSE	MAIN	Tue, Jun 8, 1993	20.00	20.00	18.50	20.00
144	NYSE	MAIN	Mon, Jun 7, 1993	20.00	20.00	18.50	19.00
143	NYSE	MAIN	Fri, Jun 4, 1993	20.00	20.00	19.00	19.25
142	NYSE	MAIN	Thu, Jun 3, 1993	20.25	20.25	17.00	19.00
141	NYSE	MAIN	Wed, Jun 2, 1993	20.00	21.00	19.00	20.25
140	NYSE	MAIN	Tue, Jun 1, 1993	20.25	21.25	20.00	20.00
139	NYSE	MAIN	Fri, May 28, 1993	21.50	21.50	20.00	20.25
138	NYSE	MAIN	Thu, May 27, 1993	21.00	21.50	20.00	20.25
137	NYSE	MAIN	Wed, May 26, 1993	18.75	20.50	17.50	20.00
136	NYSE	MAIN	Tue, May 25, 1993	20.00	20.25	17.50	18.00
135	NYSE	MAIN	Mon, May 24, 1993	20.75	21.25	20.25	20.75
134	NYSE	MAIN	Fri, May 21, 1993	20.88	21.50	20.50	21.25
133	NYSE	MAIN	Thu, May 20, 1993	21.50	21.75	20.50	20.50
132	NYSE	MAIN	Wed, May 19, 1993	20.75	21.50	20.75	20.75
131	NYSE	MAIN	Tue, May 18, 1993	20.50	21.50	20.50	20.75
130	NYSE	MAIN	Mon, May 17, 1993	21.75	21.75	20.50	21.50
129	NYSE	MAIN	Fri, May 14, 1993	21.50	21.75	21.00	21.75
128	NYSE	MAIN	Thu, May 13, 1993	22.50	22.50	21.00	21.00
127	NYSE	MAIN	Wed, May 12, 1993	22.50	22.50	21.50	21.50
126	NYSE	MAIN	Tue, May 11, 1993	22.50	22.50	21.00	21.50
125	NYSE	MAIN	Mon, May 10, 1993	23.00	23.00	21.00	22.50
124	NYSE	MAIN	Fri, May 7, 1993	23.00	23.00	21.50	23.00
123	NYSE	MAIN	Thu, May 6, 1993	22.00	23.00	21.50	23.00
122	NYSE	MAIN	Wed, May 5, 1993	21.50	22.25	21.50	22.00
121	NYSE	MAIN	Tue, May 4, 1993	22.00	22.75	21.50	21.50
120	NYSE	MAIN	Mon, May 3, 1993	21.75	22.50	21.50	22.50
119	NYSE	MAIN	Fri, Apr 30, 1993	22.25	22.25	21.00	21.50
118	NYSE	MAIN	Thu, Apr 29, 1993	21.00	22.50	21.00	22.50
117	NYSE	MAIN	Wed, Apr 28, 1993	21.00	21.50	21.00	21.00
116	NYSE	MAIN	Tue, Apr 27, 1993	21.00	21.50	19.75	21.50
115	NYSE	MAIN	Mon, Apr 26, 1993	23.00	23.00	20.50	21.50
114	NYSE	MAIN	Fri, Apr 23, 1993	22.00	23.00	22.00	22.25
113	NYSE	MAIN	Thu, Apr 22, 1993	22.00	22.75	21.75	22.50
112	NYSE	MAIN	Wed, Apr 21, 1993	23.75	23.75	22.00	22.00
111	NYSE	MAIN	Tue, Apr 20, 1993	24.25	24.25	23.00	23.75
110	NYSE	MAIN	Mon, Apr 19, 1993	24.75	24.75	23.50	23.50
109	NYSE	MAIN	Fri, Apr 16, 1993	24.00	24.75	23.50	24.75
108	NYSE	MAIN	Thu, Apr 15, 1993	23.75	24.00	23.50	23.50
107	NYSE	MAIN	Wed, Apr 14, 1993	23.50	24.00	23.50	23.50
106	NYSE	MAIN	Tue, Apr 13, 1993	24.25	24.25	23.50	24.00
105	NYSE	MAIN	Mon, Apr 12, 1993	24.25	24.25	23.75	23.75
104	NYSE	MAIN	Thu, Apr 8, 1993	24.50	24.50	23.50	24.25
103	NYSE	MAIN	Wed, Apr 7, 1993	22.00	24.50	22.00	24.50
102	NYSE	MAIN	Tue, Apr 6, 1993	22.00	22.00	21.50	22.00
101	NYSE	MAIN	Mon, Apr 5, 1993	21.50	22.25	21.50	22.00
100	NYSE	MAIN	Fri, Apr 2, 1993	22.50	22.50	21.50	21.50
99	NYSE	MAIN	Thu, Apr 1, 1993	22.50	22.50	21.00	22.50
98	NYSE	MAIN	Wed, Mar 31, 1993	23.00	23.00	22.00	22.50
97	NYSE	MAIN	Tue, Mar 30, 1993	23.25	23.25	22.00	23.00
96	NYSE	MAIN	Mon, Mar 29, 1993	23.50	24.00	22.50	23.25
95	NYSE	MAIN	Fri, Mar 26, 1993	24.00	24.00	23.50	24.00
94	NYSE	MAIN	Thu, Mar 25, 1993	24.00	24.00	23.75	24.00
93	NYSE	MAIN	Wed, Mar 24, 1993	24.25	24.25	23.75	24.00
92	NYSE	MAIN	Tue, Mar 23, 1993	23.75	24.25	23.75	24.00
91	NYSE	MAIN	Mon, Mar 22, 1993	24.25	24.25	23.75	24.25
90	NYSE	MAIN	Fri, Mar 19, 1993	23.75	24.25	23.75	24.25
89	NYSE	MAIN	Thu, Mar 18, 1993	24.00	24.00	23.50	24.00
88	NYSE	MAIN	Wed, Mar 17, 1993	23.75	24.25	23.50	24.00
87	NYSE	MAIN	Tue, Mar 16, 1993	24.25	24.25	23.75	24.25
86	NYSE	MAIN	Mon, Mar 15, 1993	24.25	24.25	23.75	23.88
85	NYSE	MAIN	Fri, Mar 12, 1993	24.25	24.25	24.00	24.25
84	NYSE	MAIN	Thu, Mar 11, 1993	24.25	24.25	23.75	24.25
83	NYSE	MAIN	Wed, Mar 10, 1993	24.25	24.25	23.75	24.25
82	NYSE	MAIN	Tue, Mar 9, 1993	24.00	24.25	23.50	24.25
81	NYSE	MAIN	Mon, Mar 8, 1993	23.50	24.00	23.50	24.00
80	NYSE	MAIN	Fri, Mar 5, 1993	23.50	23.50	23.00	23.50
79	NYSE	MAIN	Thu, Mar 4, 1993	23.00	23.50	22.75	23.50
78	NYSE	MAIN	Wed, Mar 3, 1993	23.50	23.50	22.50	23.00
77	NYSE	MAIN	Tue, Mar 2, 1993	23.50	23.50	21.75	23.25
76	NYSE	MAIN	Mon, Mar 1, 1993	24.00	24.00	22.75	23.50
75	NYSE	MAIN	Fri, Feb 26, 1993	24.25	24.25	23.75	24.00
74	NYSE	MAIN	Thu, Feb 25, 1993	24.25	24.25	23.75	24.25
73	NYSE	MAIN	Wed, Feb 24, 1993	23.50	24.50	23.00	24.00
72	NYSE	MAIN	Tue, Feb 23, 1993	24.25	24.25	23.25	23.25
71	NYSE	MAIN	Mon, Feb 22, 1993	24.50	24.50	23.75	23.75
70	NYSE	MAIN	Fri, Feb 19, 1993	24.00	24.50	23.75	24.50
69	NYSE	MAIN	Thu, Feb 18, 1993	23.50	24.50	23.50	24.25
68	NYSE	MAIN	Wed, Feb 17, 1993	24.00	24.50	22.50	22.50
67	NYSE	MAIN	Tue, Feb 16, 1993	25.00	25.50	24.00	24.00
66	NYSE	MAIN	Fri, Feb 12, 1993	25.75	25.75	25.00	25.00
65	NYSE	MAIN	Thu, Feb 11, 1993	25.25	25.75	24.50	25.50
64	NYSE	MAIN	Wed, Feb 10, 1993	25.50	26.25	25.00	25.50
63	NYSE	MAIN	Tue, Feb 9, 1993	25.00	25.50	24.50	25.50
62	NYSE	MAIN	Mon, Feb 8, 1993	24.25	25.50	24.25	24.50
61	NYSE	MAIN	Fri, Feb 5, 1993	24.50	25.00	24.25	24.50
60	NYSE	MAIN	Thu, Feb 4, 1993	26.75	26.75	24.50	24.50
59	NYSE	MAIN	Wed, Feb 3, 1993	27.00	27.00	26.00	26.00
58	NYSE	MAIN	Tue, Feb 2, 1993	26.00	27.00	26.00	27.00
57	NYSE	MAIN	Mon, Feb 1, 1993	26.25	27.00	26.00	26.75
56	NYSE	MAIN	Fri, Jan 29, 1993	27.50	27.50	25.50	26.25
55	NYSE	MAIN	Thu, Jan 28, 1993	27.75	28.00	26.50	27.50
54	NYSE	MAIN	Wed, Jan 27, 1993	27.25	28.00	27.25	27.50
53	NYSE	MAIN	Tue, Jan 26, 1993	26.00	28.00	25.50	27.50
52	NYSE	MAIN	Mon, Jan 25, 1993	25.25	26.00	25.25	26.00
51	NYSE	MAIN	Fri, Jan 22, 1993	25.25	25.50	25.00	25.50
50	NYSE	MAIN	Thu, Jan 21, 1993	25.50	25.75	25.00	25.50
49	NYSE	MAIN	Wed, Jan 20, 1993	25.50	26.00	25.25	25.75
48	NYSE	MAIN	Tue, Jan 19, 1993	25.50	26.50	25.00	25.75
47	NYSE	MAIN	Mon, Jan 18, 1993	25.50	25.50	24.50	25.50
46	NYSE	MAIN	Fri, Jan 15, 1993	25.50	25.50	24.50	25.50
45	NYSE	MAIN	Thu, Jan 14, 1993	23.50	25.50	23.50	25.50
44	NYSE	MAIN	Wed, Jan 13, 1993	24.00	25.00	23.50	24.00
43	NYSE	MAIN	Tue, Jan 12, 1993	23.50	25.50	23.50	25.00
42	NYSE	MAIN	Mon, Jan 11, 1993	24.50	24.50	23.50	24.25
41	NYSE	MAIN	Fri, Jan 8, 1993	24.50	24.50	23.50	23.50
40	NYSE	MAIN	Thu, Jan 7, 1993	24.00	25.50	23.50	23.50
39	NYSE	MAIN	Wed, Jan 6, 1993	23.50	24.00	22.50	24.00
38	NYSE	MAIN	Tue, Jan 5, 1993	23.50	23.50	22.50	23.50
37	NYSE	MAIN	Mon, Jan 4, 1993	23.50	23.50	22.50	23.50
36	NYSE	MAIN	Thu, Dec 31, 1992	22.50	23.50	22.50	22.75
35	NYSE	MAIN	Wed, Dec 30, 1992	22.75	23.25	22.00	23.25
34	NYSE	MAIN	Tue, Dec 29, 1992	23.25	23.25	22.00	22.75
33	NYSE	MAIN	Mon, Dec 28, 1992	23.50	23.50	22.50	22.75
32	NYSE	MAIN	Thu, Dec 24, 1992	23.50	23.50	22.50	22.50
31	NYSE	MAIN	Wed, Dec 23, 1992	21.50	23.00	21.50	23.00
30	NYSE	MAIN	Tue, Dec 22, 1992	21.50	22.00	21.50	21.50
29	NYSE	MAIN	Mon, Dec 21, 1992	21.25	22.00	21.25	21.75
28	NYSE	MAIN	Fri, Dec 18, 1992	21.00	22.00	21.00	22.00
27	NYSE	MAIN	Thu, Dec 17, 1992	22.00	22.00	20.75	21.50
26	NYSE	MAIN	Wed, Dec 16, 1992	21.00	22.00	21.00	21.25
25	NYSE	MAIN	Tue, Dec 15, 1992	21.00	21.50	21.00	21.50
24	NYSE	MAIN	Mon, Dec 14, 1992	21.00	21.75	21.00	21.00
23	NYSE	MAIN	Fri, Dec 11, 1992	21.25	21.25	20.00	21.00
22	NYSE	MAIN	Thu, Dec 10, 1992	21.50	21.50	20.50	20.50
21	NYSE	MAIN	Wed, Dec 9, 1992	22.00	22.00	20.50	20.50
20	NYSE	MAIN	Tue, Dec 8, 1992	21.50	22.25	21.50	21.50
19	NYSE	MAIN	Mon, Dec 7, 1992	22.50	22.50	21.50	22.00
18	NYSE	MAIN	Fri, Dec 4, 1992	22.00	22.50	21.50	21.50
17	NYSE	MAIN	Thu, Dec 3, 1992	21.50	22.00	20.50	22.00
16	NYSE	MAIN	Wed, Dec 2, 1992	22.00	22.00	20.50	20.50
15	NYSE	MAIN	Tue, Dec 1, 1992	21.50	22.50	21.50	22.00
14	NYSE	MAIN	Mon, Nov 30, 1992	22.50	22.50	21.50	21.75
13	NYSE	MAIN	Fri, Nov 27, 1992	22.00	22.50	21.50	22.00
12	NYSE	MAIN	Wed, Nov 25, 1992	23.00	23.00	22.00	22.00
11	NYSE	MAIN	Tue, Nov 24, 1992	23.00	23.00	21.75	22.00
10	NYSE	MAIN	Mon, Nov 23, 1992	22.00	23.00	21.75	21.75
9	NYSE	MAIN	Fri, Nov 20, 1992	21.50	22.50	21.50	22.50
8	NYSE	MAIN	Thu, Nov 19, 1992	21.50	22.00	21.00	22.00
7	NYSE	MAIN	Wed, Nov 18, 1992	21.75	23.00	20.50	21.25
6	NYSE	MAIN	Tue, Nov 17, 1992	21.50	21.75	21.00	21.75
5	NYSE	MAIN	Mon, Nov 16, 1992	21.50	21.75	21.00	21.50
4	NYSE	MAIN	Fri, Nov 13, 1992	21.75	21.75	21.00	21.50
3	NYSE	MAIN	Thu, Nov 12, 1992	21.75	21.75	20.75	21.25
2	NYSE	MAIN	Wed, Nov 11, 1992	20.50	21.75	20.25	21.75
1	NYSE	MAIN	Tue, Nov 10, 1992	21.50	22.00	20.00	20.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Main Street Capital Corp NYSE:MAIN 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