Vail Resorts Inc NYSE:MTN Historical Prices

Below are the 6813 trading days of historical prices for MTN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6813	NYSE	MTN	Fri, Mar 1, 2024	230.00	230.92	227.30	230.55
6812	NYSE	MTN	Thu, Feb 29, 2024	230.66	231.51	229.29	230.31
6811	NYSE	MTN	Wed, Feb 28, 2024	226.83	230.51	226.65	230.01
6810	NYSE	MTN	Tue, Feb 27, 2024	227.96	230.38	227.94	229.04
6809	NYSE	MTN	Mon, Feb 26, 2024	234.22	234.22	226.55	227.49
6808	NYSE	MTN	Fri, Feb 23, 2024	236.17	236.64	233.15	234.98
6807	NYSE	MTN	Thu, Feb 22, 2024	232.71	236.92	231.33	236.85
6806	NYSE	MTN	Wed, Feb 21, 2024	228.54	230.67	227.95	230.26
6805	NYSE	MTN	Tue, Feb 20, 2024	224.69	228.63	224.41	228.14
6804	NYSE	MTN	Fri, Feb 16, 2024	226.07	228.13	225.41	225.48
6803	NYSE	MTN	Thu, Feb 15, 2024	224.56	229.26	224.56	228.07
6802	NYSE	MTN	Wed, Feb 14, 2024	223.91	224.21	220.00	224.20
6801	NYSE	MTN	Tue, Feb 13, 2024	223.36	224.13	220.19	222.58
6800	NYSE	MTN	Mon, Feb 12, 2024	223.95	228.72	223.95	227.79
6799	NYSE	MTN	Fri, Feb 9, 2024	221.17	224.56	220.65	224.06
6798	NYSE	MTN	Thu, Feb 8, 2024	222.89	223.16	219.58	221.76
6797	NYSE	MTN	Wed, Feb 7, 2024	220.00	223.12	219.26	221.25
6796	NYSE	MTN	Tue, Feb 6, 2024	220.92	223.52	219.94	221.45
6795	NYSE	MTN	Mon, Feb 5, 2024	220.65	221.47	218.46	220.13
6794	NYSE	MTN	Fri, Feb 2, 2024	220.26	224.47	216.78	222.38
6793	NYSE	MTN	Thu, Feb 1, 2024	222.43	222.59	217.14	222.05
6792	NYSE	MTN	Wed, Jan 31, 2024	220.83	224.24	219.31	222.00
6791	NYSE	MTN	Tue, Jan 30, 2024	221.70	223.35	220.90	220.95
6790	NYSE	MTN	Mon, Jan 29, 2024	227.75	227.75	219.91	223.53
6789	NYSE	MTN	Fri, Jan 26, 2024	227.00	228.12	225.76	228.08
6788	NYSE	MTN	Thu, Jan 25, 2024	226.80	228.37	225.04	225.93
6787	NYSE	MTN	Wed, Jan 24, 2024	227.66	227.66	223.92	224.51
6786	NYSE	MTN	Tue, Jan 23, 2024	224.81	226.29	224.20	225.71
6785	NYSE	MTN	Mon, Jan 22, 2024	225.13	226.98	222.25	224.19
6784	NYSE	MTN	Fri, Jan 19, 2024	222.58	223.64	219.56	223.16
6783	NYSE	MTN	Thu, Jan 18, 2024	215.14	222.55	215.14	222.08
6782	NYSE	MTN	Wed, Jan 17, 2024	209.66	214.11	209.66	214.11
6781	NYSE	MTN	Tue, Jan 16, 2024	215.01	215.54	210.98	211.84
6780	NYSE	MTN	Fri, Jan 12, 2024	214.75	217.48	213.73	216.52
6779	NYSE	MTN	Thu, Jan 11, 2024	215.00	215.58	212.70	214.02
6778	NYSE	MTN	Wed, Jan 10, 2024	211.43	214.79	210.12	214.78
6777	NYSE	MTN	Tue, Jan 9, 2024	212.00	213.02	210.56	211.43
6776	NYSE	MTN	Mon, Jan 8, 2024	209.02	213.81	208.16	213.80
6775	NYSE	MTN	Fri, Jan 5, 2024	208.31	213.55	208.31	210.14
6774	NYSE	MTN	Thu, Jan 4, 2024	207.36	210.50	206.50	209.78
6773	NYSE	MTN	Wed, Jan 3, 2024	209.13	209.81	204.90	206.90
6772	NYSE	MTN	Tue, Jan 2, 2024	212.40	213.31	208.65	210.95
6771	NYSE	MTN	Fri, Dec 29, 2023	217.59	218.35	213.15	213.47
6770	NYSE	MTN	Thu, Dec 28, 2023	217.00	218.36	216.11	218.23
6769	NYSE	MTN	Wed, Dec 27, 2023	220.24	220.36	216.02	217.32
6768	NYSE	MTN	Tue, Dec 26, 2023	221.51	222.32	220.81	220.89
6767	NYSE	MTN	Fri, Dec 22, 2023	221.94	223.10	220.40	222.35
6766	NYSE	MTN	Thu, Dec 21, 2023	223.40	223.74	220.17	221.44
6765	NYSE	MTN	Wed, Dec 20, 2023	228.62	228.62	220.58	221.35
6764	NYSE	MTN	Tue, Dec 19, 2023	230.15	232.14	228.71	229.74
6763	NYSE	MTN	Mon, Dec 18, 2023	227.93	231.92	226.55	229.28
6762	NYSE	MTN	Fri, Dec 15, 2023	228.73	229.69	224.54	226.88
6761	NYSE	MTN	Thu, Dec 14, 2023	232.51	235.44	228.59	230.16
6760	NYSE	MTN	Wed, Dec 13, 2023	227.99	229.66	223.44	229.62
6759	NYSE	MTN	Tue, Dec 12, 2023	229.44	229.99	225.94	228.66
6758	NYSE	MTN	Mon, Dec 11, 2023	226.28	230.01	224.91	229.76
6757	NYSE	MTN	Fri, Dec 8, 2023	218.68	227.68	217.70	225.87
6756	NYSE	MTN	Thu, Dec 7, 2023	213.37	218.05	213.37	216.93
6755	NYSE	MTN	Wed, Dec 6, 2023	216.33	216.70	213.27	213.70
6754	NYSE	MTN	Tue, Dec 5, 2023	220.12	220.12	214.93	215.11
6753	NYSE	MTN	Mon, Dec 4, 2023	221.77	224.12	220.02	221.22
6752	NYSE	MTN	Fri, Dec 1, 2023	216.79	221.64	216.76	221.61
6751	NYSE	MTN	Thu, Nov 30, 2023	215.30	217.39	212.22	217.31
6750	NYSE	MTN	Wed, Nov 29, 2023	216.50	218.86	214.71	215.22
6749	NYSE	MTN	Tue, Nov 28, 2023	220.82	220.82	216.10	216.29
6748	NYSE	MTN	Mon, Nov 27, 2023	225.71	225.99	220.46	220.86
6747	NYSE	MTN	Fri, Nov 24, 2023	225.57	226.61	224.00	226.28
6746	NYSE	MTN	Wed, Nov 22, 2023	226.56	228.14	225.01	226.17
6745	NYSE	MTN	Tue, Nov 21, 2023	225.30	226.50	223.62	224.71
6744	NYSE	MTN	Mon, Nov 20, 2023	226.20	227.15	224.77	226.24
6743	NYSE	MTN	Fri, Nov 17, 2023	224.11	226.06	222.05	225.44
6742	NYSE	MTN	Thu, Nov 16, 2023	224.55	224.55	221.18	222.51
6741	NYSE	MTN	Wed, Nov 15, 2023	225.21	227.73	223.21	224.56
6740	NYSE	MTN	Tue, Nov 14, 2023	223.87	226.60	223.31	225.02
6739	NYSE	MTN	Mon, Nov 13, 2023	220.22	220.43	217.90	219.03
6738	NYSE	MTN	Fri, Nov 10, 2023	217.87	221.53	217.12	221.15
6737	NYSE	MTN	Thu, Nov 9, 2023	220.20	221.95	216.66	217.21
6736	NYSE	MTN	Wed, Nov 8, 2023	223.17	223.17	217.89	219.30
6735	NYSE	MTN	Tue, Nov 7, 2023	222.68	223.66	220.60	221.86
6734	NYSE	MTN	Mon, Nov 6, 2023	225.72	225.78	221.71	222.56
6733	NYSE	MTN	Fri, Nov 3, 2023	220.96	225.60	220.44	225.01
6732	NYSE	MTN	Thu, Nov 2, 2023	213.74	218.72	213.19	218.23
6731	NYSE	MTN	Wed, Nov 1, 2023	212.53	212.53	207.89	211.17
6730	NYSE	MTN	Tue, Oct 31, 2023	210.21	214.75	209.06	212.25
6729	NYSE	MTN	Mon, Oct 30, 2023	208.68	211.00	208.04	210.25
6728	NYSE	MTN	Fri, Oct 27, 2023	210.36	210.36	204.88	206.52
6727	NYSE	MTN	Thu, Oct 26, 2023	207.64	210.72	207.32	208.94
6726	NYSE	MTN	Wed, Oct 25, 2023	211.41	212.54	209.69	209.81
6725	NYSE	MTN	Tue, Oct 24, 2023	216.28	218.74	213.17	213.39
6724	NYSE	MTN	Mon, Oct 23, 2023	215.30	218.60	213.99	214.54
6723	NYSE	MTN	Fri, Oct 20, 2023	215.30	217.03	212.48	216.01
6722	NYSE	MTN	Thu, Oct 19, 2023	223.05	224.77	214.76	215.52
6721	NYSE	MTN	Wed, Oct 18, 2023	223.13	224.29	221.76	222.88
6720	NYSE	MTN	Tue, Oct 17, 2023	222.63	227.52	221.93	224.93
6719	NYSE	MTN	Mon, Oct 16, 2023	217.50	223.57	216.91	222.71
6718	NYSE	MTN	Fri, Oct 13, 2023	211.64	215.34	211.64	215.08
6717	NYSE	MTN	Thu, Oct 12, 2023	215.68	215.68	211.84	213.34
6716	NYSE	MTN	Wed, Oct 11, 2023	213.61	218.11	213.16	215.87
6715	NYSE	MTN	Tue, Oct 10, 2023	212.68	213.25	210.69	212.76
6714	NYSE	MTN	Mon, Oct 9, 2023	211.53	211.99	209.69	210.76
6713	NYSE	MTN	Fri, Oct 6, 2023	208.18	215.25	207.94	213.17
6712	NYSE	MTN	Thu, Oct 5, 2023	211.80	213.19	210.14	209.19
6711	NYSE	MTN	Wed, Oct 4, 2023	208.00	214.62	207.16	212.86
6710	NYSE	MTN	Tue, Oct 3, 2023	210.54	212.44	206.61	207.78
6709	NYSE	MTN	Mon, Oct 2, 2023	222.16	222.69	212.00	212.32
6708	NYSE	MTN	Fri, Sep 29, 2023	239.76	241.61	221.66	221.89
6707	NYSE	MTN	Thu, Sep 28, 2023	235.29	242.47	234.21	242.25
6706	NYSE	MTN	Wed, Sep 27, 2023	236.86	237.29	233.85	235.95
6705	NYSE	MTN	Tue, Sep 26, 2023	242.73	244.34	237.64	237.86
6704	NYSE	MTN	Mon, Sep 25, 2023	242.21	244.00	240.67	243.31
6703	NYSE	MTN	Fri, Sep 22, 2023	245.29	246.30	243.57	244.26
6702	NYSE	MTN	Thu, Sep 21, 2023	250.31	250.31	244.93	244.93
6701	NYSE	MTN	Wed, Sep 20, 2023	252.61	254.72	252.32	252.48
6700	NYSE	MTN	Tue, Sep 19, 2023	252.84	254.78	251.66	252.26
6699	NYSE	MTN	Mon, Sep 18, 2023	250.84	253.23	249.04	252.65
6698	NYSE	MTN	Fri, Sep 15, 2023	251.07	252.80	249.51	251.98
6697	NYSE	MTN	Thu, Sep 14, 2023	249.55	251.75	247.83	251.27
6696	NYSE	MTN	Wed, Sep 13, 2023	248.07	248.65	246.38	247.54
6695	NYSE	MTN	Tue, Sep 12, 2023	249.14	253.28	249.08	249.29
6694	NYSE	MTN	Mon, Sep 11, 2023	250.19	251.95	247.51	250.42
6693	NYSE	MTN	Fri, Sep 8, 2023	245.82	251.34	245.82	249.97
6692	NYSE	MTN	Thu, Sep 7, 2023	247.75	248.67	244.71	245.50
6691	NYSE	MTN	Wed, Sep 6, 2023	234.52	243.15	234.45	243.05
6690	NYSE	MTN	Tue, Sep 5, 2023	241.50	245.34	235.31	235.93
6689	NYSE	MTN	Fri, Sep 1, 2023	227.84	229.64	226.61	227.90
6688	NYSE	MTN	Thu, Aug 31, 2023	227.44	228.93	225.51	226.32
6687	NYSE	MTN	Wed, Aug 30, 2023	225.07	227.83	225.00	226.73
6686	NYSE	MTN	Tue, Aug 29, 2023	221.59	225.87	221.47	225.73
6685	NYSE	MTN	Mon, Aug 28, 2023	221.47	223.25	220.93	222.32
6684	NYSE	MTN	Fri, Aug 25, 2023	222.90	223.79	220.34	220.82
6683	NYSE	MTN	Thu, Aug 24, 2023	225.18	227.19	221.90	222.39
6682	NYSE	MTN	Wed, Aug 23, 2023	225.48	226.85	224.02	225.94
6681	NYSE	MTN	Tue, Aug 22, 2023	225.94	226.82	225.00	225.12
6680	NYSE	MTN	Mon, Aug 21, 2023	225.25	226.22	224.20	225.24
6679	NYSE	MTN	Fri, Aug 18, 2023	222.88	226.83	222.88	224.91
6678	NYSE	MTN	Thu, Aug 17, 2023	224.88	226.13	224.01	224.40
6677	NYSE	MTN	Wed, Aug 16, 2023	225.74	228.13	223.80	224.70
6676	NYSE	MTN	Tue, Aug 15, 2023	228.19	229.02	226.56	226.80
6675	NYSE	MTN	Mon, Aug 14, 2023	229.74	230.53	228.26	229.31
6674	NYSE	MTN	Fri, Aug 11, 2023	229.64	231.16	228.97	230.66
6673	NYSE	MTN	Thu, Aug 10, 2023	232.38	233.57	230.76	230.84
6672	NYSE	MTN	Wed, Aug 9, 2023	232.75	233.00	231.11	231.78
6671	NYSE	MTN	Tue, Aug 8, 2023	231.75	232.29	229.48	231.73
6670	NYSE	MTN	Mon, Aug 7, 2023	232.12	233.31	230.58	232.95
6669	NYSE	MTN	Fri, Aug 4, 2023	232.26	233.13	229.80	230.60
6668	NYSE	MTN	Thu, Aug 3, 2023	230.47	231.52	226.91	230.71
6667	NYSE	MTN	Wed, Aug 2, 2023	234.90	235.30	232.07	232.10
6666	NYSE	MTN	Tue, Aug 1, 2023	233.92	238.30	233.92	236.43
6665	NYSE	MTN	Mon, Jul 31, 2023	235.04	236.47	233.74	235.49
6664	NYSE	MTN	Fri, Jul 28, 2023	233.89	235.32	232.48	234.25
6663	NYSE	MTN	Thu, Jul 27, 2023	238.40	238.40	231.78	232.00
6662	NYSE	MTN	Wed, Jul 26, 2023	236.66	237.50	234.96	236.36
6661	NYSE	MTN	Tue, Jul 25, 2023	234.46	236.64	232.70	236.60
6660	NYSE	MTN	Mon, Jul 24, 2023	240.03	241.15	235.23	236.05
6659	NYSE	MTN	Fri, Jul 21, 2023	240.17	241.27	238.48	240.81
6658	NYSE	MTN	Thu, Jul 20, 2023	240.97	240.97	238.11	238.82
6657	NYSE	MTN	Wed, Jul 19, 2023	244.48	244.86	240.42	241.29
6656	NYSE	MTN	Tue, Jul 18, 2023	243.53	246.53	242.59	244.80
6655	NYSE	MTN	Mon, Jul 17, 2023	242.82	245.43	242.19	244.03
6654	NYSE	MTN	Fri, Jul 14, 2023	247.99	247.99	241.37	244.78
6653	NYSE	MTN	Thu, Jul 13, 2023	245.49	248.55	243.64	248.52
6652	NYSE	MTN	Wed, Jul 12, 2023	248.31	249.45	243.36	243.97
6651	NYSE	MTN	Tue, Jul 11, 2023	244.51	246.38	244.11	245.53
6650	NYSE	MTN	Mon, Jul 10, 2023	243.67	248.10	243.66	244.92
6649	NYSE	MTN	Fri, Jul 7, 2023	243.81	246.77	242.85	243.90
6648	NYSE	MTN	Thu, Jul 6, 2023	242.97	245.11	240.00	244.89
6647	NYSE	MTN	Wed, Jul 5, 2023	247.55	247.55	244.45	246.26
6646	NYSE	MTN	Mon, Jul 3, 2023	249.64	250.86	248.03	248.55
6645	NYSE	MTN	Fri, Jun 30, 2023	250.18	252.79	249.12	251.76
6644	NYSE	MTN	Thu, Jun 29, 2023	247.02	250.62	246.62	249.29
6643	NYSE	MTN	Wed, Jun 28, 2023	250.28	250.28	246.48	247.88
6642	NYSE	MTN	Tue, Jun 27, 2023	247.33	250.50	245.04	250.02
6641	NYSE	MTN	Mon, Jun 26, 2023	241.01	246.37	241.01	245.37
6640	NYSE	MTN	Fri, Jun 23, 2023	246.01	246.01	242.93	241.57
6639	NYSE	MTN	Thu, Jun 22, 2023	246.58	248.43	245.75	247.48
6638	NYSE	MTN	Wed, Jun 21, 2023	246.67	248.50	245.15	247.03
6637	NYSE	MTN	Tue, Jun 20, 2023	247.14	248.70	243.90	246.16
6636	NYSE	MTN	Fri, Jun 16, 2023	253.19	253.19	248.03	248.47
6635	NYSE	MTN	Thu, Jun 15, 2023	247.99	251.54	246.95	251.30
6634	NYSE	MTN	Wed, Jun 14, 2023	249.47	251.55	247.26	249.62
6633	NYSE	MTN	Tue, Jun 13, 2023	249.22	251.18	248.81	249.33
6632	NYSE	MTN	Mon, Jun 12, 2023	241.82	248.59	241.46	248.55
6631	NYSE	MTN	Fri, Jun 9, 2023	244.77	246.11	237.51	239.66
6630	NYSE	MTN	Thu, Jun 8, 2023	255.69	258.13	252.60	258.04
6629	NYSE	MTN	Wed, Jun 7, 2023	254.47	256.24	251.77	256.18
6628	NYSE	MTN	Tue, Jun 6, 2023	252.06	256.00	250.64	255.08
6627	NYSE	MTN	Mon, Jun 5, 2023	251.30	255.25	249.54	252.19
6626	NYSE	MTN	Fri, Jun 2, 2023	248.02	255.07	247.95	252.19
6625	NYSE	MTN	Thu, Jun 1, 2023	245.82	248.10	242.87	247.39
6624	NYSE	MTN	Wed, May 31, 2023	242.21	244.43	239.71	243.20
6623	NYSE	MTN	Tue, May 30, 2023	241.75	245.43	241.75	243.96
6622	NYSE	MTN	Fri, May 26, 2023	241.51	244.20	240.88	241.41
6621	NYSE	MTN	Thu, May 25, 2023	237.34	242.68	237.34	241.03
6620	NYSE	MTN	Wed, May 24, 2023	234.11	237.76	230.18	236.97
6619	NYSE	MTN	Tue, May 23, 2023	240.23	240.23	234.15	234.26
6618	NYSE	MTN	Mon, May 22, 2023	242.23	242.82	239.36	241.04
6617	NYSE	MTN	Fri, May 19, 2023	245.20	245.27	240.62	242.84
6616	NYSE	MTN	Thu, May 18, 2023	239.44	245.61	238.64	245.11
6615	NYSE	MTN	Wed, May 17, 2023	238.30	241.54	238.30	239.76
6614	NYSE	MTN	Tue, May 16, 2023	242.31	242.31	237.37	237.69
6613	NYSE	MTN	Mon, May 15, 2023	236.67	243.51	234.61	243.28
6612	NYSE	MTN	Fri, May 12, 2023	239.52	242.53	236.34	236.93
6611	NYSE	MTN	Thu, May 11, 2023	238.50	239.64	236.42	239.42
6610	NYSE	MTN	Wed, May 10, 2023	243.93	245.41	237.20	240.06
6609	NYSE	MTN	Tue, May 9, 2023	238.82	243.25	237.02	242.37
6608	NYSE	MTN	Mon, May 8, 2023	238.43	242.90	238.43	239.33
6607	NYSE	MTN	Fri, May 5, 2023	239.34	240.41	234.65	238.27
6606	NYSE	MTN	Thu, May 4, 2023	237.49	238.99	233.52	235.32
6605	NYSE	MTN	Wed, May 3, 2023	244.85	244.99	238.03	238.32
6604	NYSE	MTN	Tue, May 2, 2023	242.38	244.62	238.53	244.52
6603	NYSE	MTN	Mon, May 1, 2023	240.39	245.18	240.39	243.59
6602	NYSE	MTN	Fri, Apr 28, 2023	237.15	241.37	237.15	240.52
6601	NYSE	MTN	Thu, Apr 27, 2023	234.66	238.08	234.15	237.99
6600	NYSE	MTN	Wed, Apr 26, 2023	241.55	243.72	234.46	234.99
6599	NYSE	MTN	Tue, Apr 25, 2023	244.03	245.66	241.04	241.24
6598	NYSE	MTN	Mon, Apr 24, 2023	249.75	250.99	244.90	245.47
6597	NYSE	MTN	Fri, Apr 21, 2023	248.15	252.30	246.73	249.13
6596	NYSE	MTN	Thu, Apr 20, 2023	245.61	248.00	244.74	247.40
6595	NYSE	MTN	Wed, Apr 19, 2023	250.64	252.09	246.09	246.44
6594	NYSE	MTN	Tue, Apr 18, 2023	248.06	254.71	247.82	250.87
6593	NYSE	MTN	Mon, Apr 17, 2023	244.72	247.88	244.33	246.50
6592	NYSE	MTN	Fri, Apr 14, 2023	242.52	244.97	242.00	244.83
6591	NYSE	MTN	Thu, Apr 13, 2023	238.82	242.97	237.54	242.05
6590	NYSE	MTN	Wed, Apr 12, 2023	244.83	244.92	236.78	237.24
6589	NYSE	MTN	Tue, Apr 11, 2023	241.34	244.00	239.61	243.04
6588	NYSE	MTN	Mon, Apr 10, 2023	234.42	241.74	234.42	239.89
6587	NYSE	MTN	Thu, Apr 6, 2023	234.32	235.30	232.76	234.87
6586	NYSE	MTN	Wed, Apr 5, 2023	233.94	234.16	231.03	234.01
6585	NYSE	MTN	Tue, Apr 4, 2023	233.47	235.08	231.86	235.06
6584	NYSE	MTN	Mon, Apr 3, 2023	233.28	234.00	231.00	233.09
6583	NYSE	MTN	Fri, Mar 31, 2023	230.00	233.69	229.16	233.68
6582	NYSE	MTN	Thu, Mar 30, 2023	226.70	229.21	226.32	228.47
6581	NYSE	MTN	Wed, Mar 29, 2023	221.25	225.02	220.40	224.47
6580	NYSE	MTN	Tue, Mar 28, 2023	221.89	222.73	218.46	219.35
6579	NYSE	MTN	Mon, Mar 27, 2023	221.93	223.54	220.20	221.70
6578	NYSE	MTN	Fri, Mar 24, 2023	216.49	220.03	214.35	219.49
6577	NYSE	MTN	Thu, Mar 23, 2023	220.69	224.18	217.94	217.42
6576	NYSE	MTN	Wed, Mar 22, 2023	222.93	224.38	219.60	219.81
6575	NYSE	MTN	Tue, Mar 21, 2023	224.49	227.22	223.20	223.79
6574	NYSE	MTN	Mon, Mar 20, 2023	220.28	223.34	220.05	221.39
6573	NYSE	MTN	Fri, Mar 17, 2023	219.27	221.26	217.62	219.84
6572	NYSE	MTN	Thu, Mar 16, 2023	214.92	221.64	214.47	220.58
6571	NYSE	MTN	Wed, Mar 15, 2023	212.00	217.68	211.24	216.60
6570	NYSE	MTN	Tue, Mar 14, 2023	220.64	222.04	215.28	216.27
6569	NYSE	MTN	Mon, Mar 13, 2023	218.10	218.48	213.05	216.22
6568	NYSE	MTN	Fri, Mar 10, 2023	224.18	226.28	214.91	221.13
6567	NYSE	MTN	Thu, Mar 9, 2023	234.32	235.34	228.69	228.69
6566	NYSE	MTN	Wed, Mar 8, 2023	234.13	234.72	231.76	233.95
6565	NYSE	MTN	Tue, Mar 7, 2023	237.62	240.76	233.96	234.08
6564	NYSE	MTN	Mon, Mar 6, 2023	239.22	239.87	236.65	237.27
6563	NYSE	MTN	Fri, Mar 3, 2023	239.18	240.14	237.49	239.05
6562	NYSE	MTN	Thu, Mar 2, 2023	233.37	238.64	231.10	237.18
6561	NYSE	MTN	Wed, Mar 1, 2023	234.01	237.21	233.44	235.19
6560	NYSE	MTN	Tue, Feb 28, 2023	236.31	238.05	233.48	233.49
6559	NYSE	MTN	Mon, Feb 27, 2023	239.93	239.93	236.57	236.94
6558	NYSE	MTN	Fri, Feb 24, 2023	237.41	238.00	234.17	237.89
6557	NYSE	MTN	Thu, Feb 23, 2023	241.16	242.75	238.36	239.07
6556	NYSE	MTN	Wed, Feb 22, 2023	236.51	242.66	236.16	240.15
6555	NYSE	MTN	Tue, Feb 21, 2023	241.00	242.08	235.87	236.51
6554	NYSE	MTN	Fri, Feb 17, 2023	247.50	247.50	242.89	243.34
6553	NYSE	MTN	Thu, Feb 16, 2023	250.08	253.17	247.44	248.27
6552	NYSE	MTN	Wed, Feb 15, 2023	255.04	255.76	251.90	253.09
6551	NYSE	MTN	Tue, Feb 14, 2023	254.71	256.84	252.63	255.77
6550	NYSE	MTN	Mon, Feb 13, 2023	251.16	255.82	250.39	255.18
6549	NYSE	MTN	Fri, Feb 10, 2023	251.09	252.12	246.95	250.40
6548	NYSE	MTN	Thu, Feb 9, 2023	257.45	258.63	252.24	253.18
6547	NYSE	MTN	Wed, Feb 8, 2023	256.80	257.53	253.73	255.00
6546	NYSE	MTN	Tue, Feb 7, 2023	253.82	258.68	250.32	257.81
6545	NYSE	MTN	Mon, Feb 6, 2023	255.34	256.25	253.52	255.54
6544	NYSE	MTN	Fri, Feb 3, 2023	257.68	260.46	257.19	257.93
6543	NYSE	MTN	Thu, Feb 2, 2023	265.01	266.26	259.04	260.54
6542	NYSE	MTN	Wed, Feb 1, 2023	262.49	263.47	255.27	262.31
6541	NYSE	MTN	Tue, Jan 31, 2023	258.51	262.35	257.53	262.34
6540	NYSE	MTN	Mon, Jan 30, 2023	255.26	259.58	255.09	257.54
6539	NYSE	MTN	Fri, Jan 27, 2023	256.55	259.21	255.19	257.35
6538	NYSE	MTN	Thu, Jan 26, 2023	253.82	257.53	253.82	256.63
6537	NYSE	MTN	Wed, Jan 25, 2023	250.99	253.60	250.99	252.70
6536	NYSE	MTN	Tue, Jan 24, 2023	253.61	256.65	251.39	254.26
6535	NYSE	MTN	Mon, Jan 23, 2023	251.54	256.79	251.29	253.58
6534	NYSE	MTN	Fri, Jan 20, 2023	246.65	252.24	246.00	251.30
6533	NYSE	MTN	Thu, Jan 19, 2023	244.50	247.50	243.50	245.33
6532	NYSE	MTN	Wed, Jan 18, 2023	252.92	254.03	245.89	246.88
6531	NYSE	MTN	Tue, Jan 17, 2023	250.74	254.47	249.54	252.60
6530	NYSE	MTN	Fri, Jan 13, 2023	244.24	252.03	242.86	251.84
6529	NYSE	MTN	Thu, Jan 12, 2023	251.65	252.59	247.29	247.54
6528	NYSE	MTN	Wed, Jan 11, 2023	250.38	252.67	248.54	250.96
6527	NYSE	MTN	Tue, Jan 10, 2023	250.89	252.25	243.34	250.63
6526	NYSE	MTN	Mon, Jan 9, 2023	248.68	253.66	246.68	252.24
6525	NYSE	MTN	Fri, Jan 6, 2023	244.18	249.98	244.18	248.48
6524	NYSE	MTN	Thu, Jan 5, 2023	244.88	246.37	241.74	242.83
6523	NYSE	MTN	Wed, Jan 4, 2023	242.58	249.59	241.82	245.96
6522	NYSE	MTN	Tue, Jan 3, 2023	242.00	244.35	236.65	240.05
6521	NYSE	MTN	Fri, Dec 30, 2022	235.38	239.64	235.05	238.35
6520	NYSE	MTN	Thu, Dec 29, 2022	233.39	238.25	232.13	237.94
6519	NYSE	MTN	Wed, Dec 28, 2022	237.07	237.50	231.22	232.34
6518	NYSE	MTN	Tue, Dec 27, 2022	241.04	241.04	237.04	238.11
6517	NYSE	MTN	Fri, Dec 23, 2022	238.99	241.73	237.50	241.06
6516	NYSE	MTN	Thu, Dec 22, 2022	240.47	242.39	238.68	239.84
6515	NYSE	MTN	Wed, Dec 21, 2022	244.90	245.51	239.87	242.39
6514	NYSE	MTN	Tue, Dec 20, 2022	245.29	246.18	242.68	243.12
6513	NYSE	MTN	Mon, Dec 19, 2022	250.23	251.24	244.19	245.90
6512	NYSE	MTN	Fri, Dec 16, 2022	253.70	255.01	248.80	251.21
6511	NYSE	MTN	Thu, Dec 15, 2022	259.19	259.84	253.96	256.45
6510	NYSE	MTN	Wed, Dec 14, 2022	265.54	267.26	259.25	262.12
6509	NYSE	MTN	Tue, Dec 13, 2022	267.26	269.50	262.84	266.94
6508	NYSE	MTN	Mon, Dec 12, 2022	258.27	262.46	256.06	261.70
6507	NYSE	MTN	Fri, Dec 9, 2022	256.04	262.09	250.09	258.64
6506	NYSE	MTN	Thu, Dec 8, 2022	249.29	255.38	247.85	251.21
6505	NYSE	MTN	Wed, Dec 7, 2022	245.90	249.50	244.89	246.92
6504	NYSE	MTN	Tue, Dec 6, 2022	249.92	250.61	245.35	246.68
6503	NYSE	MTN	Mon, Dec 5, 2022	253.91	255.13	249.56	250.13
6502	NYSE	MTN	Fri, Dec 2, 2022	256.92	258.35	255.11	256.51
6501	NYSE	MTN	Thu, Dec 1, 2022	259.66	264.75	258.67	258.83
6500	NYSE	MTN	Wed, Nov 30, 2022	257.24	259.66	250.54	257.54
6499	NYSE	MTN	Tue, Nov 29, 2022	259.19	260.41	254.64	256.30
6498	NYSE	MTN	Mon, Nov 28, 2022	263.00	264.37	257.89	258.80
6497	NYSE	MTN	Fri, Nov 25, 2022	256.90	266.12	255.98	265.72
6496	NYSE	MTN	Wed, Nov 23, 2022	260.36	263.36	255.33	255.88
6495	NYSE	MTN	Tue, Nov 22, 2022	249.48	260.46	248.15	260.42
6494	NYSE	MTN	Mon, Nov 21, 2022	242.06	250.15	241.07	249.45
6493	NYSE	MTN	Fri, Nov 18, 2022	241.89	244.70	239.23	243.36
6492	NYSE	MTN	Thu, Nov 17, 2022	233.40	237.86	231.90	237.79
6491	NYSE	MTN	Wed, Nov 16, 2022	239.73	241.72	237.39	238.30
6490	NYSE	MTN	Tue, Nov 15, 2022	241.18	244.68	239.20	241.98
6489	NYSE	MTN	Mon, Nov 14, 2022	239.15	241.73	235.24	235.55
6488	NYSE	MTN	Fri, Nov 11, 2022	233.51	247.24	232.48	240.46
6487	NYSE	MTN	Thu, Nov 10, 2022	224.99	231.72	223.66	230.26
6486	NYSE	MTN	Wed, Nov 9, 2022	217.05	220.42	215.05	215.97
6485	NYSE	MTN	Tue, Nov 8, 2022	217.06	221.55	215.21	219.38
6484	NYSE	MTN	Mon, Nov 7, 2022	216.67	217.25	211.00	216.30
6483	NYSE	MTN	Fri, Nov 4, 2022	216.22	219.25	211.74	215.55
6482	NYSE	MTN	Thu, Nov 3, 2022	212.58	215.35	208.58	212.60
6481	NYSE	MTN	Wed, Nov 2, 2022	219.44	221.06	214.07	214.26
6480	NYSE	MTN	Tue, Nov 1, 2022	222.96	223.26	217.63	220.74
6479	NYSE	MTN	Mon, Oct 31, 2022	215.80	222.07	212.95	219.13
6478	NYSE	MTN	Fri, Oct 28, 2022	212.87	216.95	211.52	216.70
6477	NYSE	MTN	Thu, Oct 27, 2022	219.09	219.89	212.83	213.15
6476	NYSE	MTN	Wed, Oct 26, 2022	220.00	223.17	216.88	217.45
6475	NYSE	MTN	Tue, Oct 25, 2022	214.69	219.75	214.69	219.10
6474	NYSE	MTN	Mon, Oct 24, 2022	214.12	216.36	209.89	215.11
6473	NYSE	MTN	Fri, Oct 21, 2022	207.40	212.84	206.16	211.96
6472	NYSE	MTN	Thu, Oct 20, 2022	210.34	213.77	206.35	207.67
6471	NYSE	MTN	Wed, Oct 19, 2022	211.16	213.66	207.42	211.44
6470	NYSE	MTN	Tue, Oct 18, 2022	220.35	223.69	214.95	215.26
6469	NYSE	MTN	Mon, Oct 17, 2022	225.20	226.73	216.55	216.80
6468	NYSE	MTN	Fri, Oct 14, 2022	225.83	228.31	220.57	221.37
6467	NYSE	MTN	Thu, Oct 13, 2022	217.41	225.77	215.01	224.69
6466	NYSE	MTN	Wed, Oct 12, 2022	216.48	222.96	214.62	221.06
6465	NYSE	MTN	Tue, Oct 11, 2022	216.76	217.79	210.73	216.40
6464	NYSE	MTN	Mon, Oct 10, 2022	221.37	221.95	215.64	217.35
6463	NYSE	MTN	Fri, Oct 7, 2022	218.43	220.08	214.20	219.49
6462	NYSE	MTN	Thu, Oct 6, 2022	223.59	225.98	220.18	220.87
6461	NYSE	MTN	Wed, Oct 5, 2022	223.52	227.55	222.93	223.73
6460	NYSE	MTN	Tue, Oct 4, 2022	216.42	225.29	216.10	225.04
6459	NYSE	MTN	Mon, Oct 3, 2022	217.92	218.66	208.10	211.78
6458	NYSE	MTN	Fri, Sep 30, 2022	214.61	220.85	212.47	215.64
6457	NYSE	MTN	Thu, Sep 29, 2022	214.01	222.00	208.19	213.55
6456	NYSE	MTN	Wed, Sep 28, 2022	203.91	211.60	203.80	210.29
6455	NYSE	MTN	Tue, Sep 27, 2022	207.37	209.31	201.91	203.87
6454	NYSE	MTN	Mon, Sep 26, 2022	205.79	210.20	202.34	203.91
6453	NYSE	MTN	Fri, Sep 23, 2022	208.20	209.12	203.77	208.17
6452	NYSE	MTN	Thu, Sep 22, 2022	219.15	219.26	211.04	211.66
6451	NYSE	MTN	Wed, Sep 21, 2022	226.74	227.74	217.90	219.98
6450	NYSE	MTN	Tue, Sep 20, 2022	223.75	228.10	222.86	226.50
6449	NYSE	MTN	Mon, Sep 19, 2022	219.34	226.89	219.34	225.47
6448	NYSE	MTN	Fri, Sep 16, 2022	225.88	226.04	219.71	222.11
6447	NYSE	MTN	Thu, Sep 15, 2022	231.96	236.51	228.06	229.98
6446	NYSE	MTN	Wed, Sep 14, 2022	229.13	233.37	224.75	231.95
6445	NYSE	MTN	Tue, Sep 13, 2022	232.29	234.22	229.09	229.58
6444	NYSE	MTN	Mon, Sep 12, 2022	237.47	239.45	236.91	239.25
6443	NYSE	MTN	Fri, Sep 9, 2022	228.21	235.04	227.93	234.99
6442	NYSE	MTN	Thu, Sep 8, 2022	227.10	229.01	224.95	227.38
6441	NYSE	MTN	Wed, Sep 7, 2022	219.90	230.02	219.90	229.14
6440	NYSE	MTN	Tue, Sep 6, 2022	223.66	223.66	216.11	220.25
6439	NYSE	MTN	Fri, Sep 2, 2022	225.71	226.87	221.12	222.00
6438	NYSE	MTN	Thu, Sep 1, 2022	222.35	223.38	219.34	222.76
6437	NYSE	MTN	Wed, Aug 31, 2022	227.34	229.15	224.44	224.68
6436	NYSE	MTN	Tue, Aug 30, 2022	228.58	229.69	223.48	225.56
6435	NYSE	MTN	Mon, Aug 29, 2022	226.60	229.95	225.36	227.71
6434	NYSE	MTN	Fri, Aug 26, 2022	240.00	240.50	228.82	229.00
6433	NYSE	MTN	Thu, Aug 25, 2022	238.06	240.91	235.29	238.40
6432	NYSE	MTN	Wed, Aug 24, 2022	234.00	236.09	232.61	235.18
6431	NYSE	MTN	Tue, Aug 23, 2022	230.50	236.61	230.50	234.59
6430	NYSE	MTN	Mon, Aug 22, 2022	233.28	234.99	228.69	229.37
6429	NYSE	MTN	Fri, Aug 19, 2022	241.03	241.03	237.19	238.25
6428	NYSE	MTN	Thu, Aug 18, 2022	243.94	244.46	241.26	242.64
6427	NYSE	MTN	Wed, Aug 17, 2022	244.16	245.38	240.06	243.71
6426	NYSE	MTN	Tue, Aug 16, 2022	243.53	248.43	243.52	248.15
6425	NYSE	MTN	Mon, Aug 15, 2022	242.74	245.87	241.51	244.17
6424	NYSE	MTN	Fri, Aug 12, 2022	241.41	245.14	239.50	244.03
6423	NYSE	MTN	Thu, Aug 11, 2022	243.76	246.56	239.06	240.13
6422	NYSE	MTN	Wed, Aug 10, 2022	239.13	245.03	238.26	241.10
6421	NYSE	MTN	Tue, Aug 9, 2022	231.54	233.83	228.85	233.72
6420	NYSE	MTN	Mon, Aug 8, 2022	234.03	238.31	232.98	233.00
6419	NYSE	MTN	Fri, Aug 5, 2022	234.08	237.69	232.33	233.50
6418	NYSE	MTN	Thu, Aug 4, 2022	241.32	241.55	235.18	236.82
6417	NYSE	MTN	Wed, Aug 3, 2022	239.23	244.63	238.43	241.31
6416	NYSE	MTN	Tue, Aug 2, 2022	237.54	239.70	235.78	238.40
6415	NYSE	MTN	Mon, Aug 1, 2022	234.78	239.83	233.31	238.59
6414	NYSE	MTN	Fri, Jul 29, 2022	235.42	237.88	233.43	237.13
6413	NYSE	MTN	Thu, Jul 28, 2022	234.21	236.17	230.44	235.45
6412	NYSE	MTN	Wed, Jul 27, 2022	230.98	236.00	230.98	234.61
6411	NYSE	MTN	Tue, Jul 26, 2022	230.96	230.96	227.71	228.66
6410	NYSE	MTN	Mon, Jul 25, 2022	232.39	233.68	228.39	231.68
6409	NYSE	MTN	Fri, Jul 22, 2022	231.96	233.39	228.78	230.69
6408	NYSE	MTN	Thu, Jul 21, 2022	227.85	231.09	226.21	230.95
6407	NYSE	MTN	Wed, Jul 20, 2022	227.00	233.44	226.28	230.21
6406	NYSE	MTN	Tue, Jul 19, 2022	220.98	227.71	218.89	227.32
6405	NYSE	MTN	Mon, Jul 18, 2022	218.55	221.94	217.58	218.03
6404	NYSE	MTN	Fri, Jul 15, 2022	212.68	216.88	209.94	216.59
6403	NYSE	MTN	Thu, Jul 14, 2022	208.75	211.14	207.03	209.21
6402	NYSE	MTN	Wed, Jul 13, 2022	207.10	213.77	206.03	212.27
6401	NYSE	MTN	Tue, Jul 12, 2022	210.02	212.98	208.77	211.14
6400	NYSE	MTN	Mon, Jul 11, 2022	213.33	214.40	208.14	209.92
6399	NYSE	MTN	Fri, Jul 8, 2022	220.50	222.37	215.10	216.12
6398	NYSE	MTN	Thu, Jul 7, 2022	217.61	222.88	217.19	219.51
6397	NYSE	MTN	Wed, Jul 6, 2022	223.63	223.69	215.83	216.36
6396	NYSE	MTN	Tue, Jul 5, 2022	219.52	224.66	217.02	223.87
6395	NYSE	MTN	Fri, Jul 1, 2022	216.58	223.56	215.94	223.15
6394	NYSE	MTN	Thu, Jun 30, 2022	219.78	220.17	213.60	218.05
6393	NYSE	MTN	Wed, Jun 29, 2022	225.01	226.39	221.07	223.52
6392	NYSE	MTN	Tue, Jun 28, 2022	233.80	237.29	227.55	227.55
6391	NYSE	MTN	Mon, Jun 27, 2022	232.34	235.15	230.95	231.87
6390	NYSE	MTN	Fri, Jun 24, 2022	225.36	232.34	225.36	232.34
6389	NYSE	MTN	Thu, Jun 23, 2022	222.19	226.43	220.42	223.54
6388	NYSE	MTN	Wed, Jun 22, 2022	221.10	226.13	220.56	221.68
6387	NYSE	MTN	Tue, Jun 21, 2022	229.37	229.80	223.16	223.27
6386	NYSE	MTN	Fri, Jun 17, 2022	221.79	228.97	221.71	226.82
6385	NYSE	MTN	Thu, Jun 16, 2022	226.42	226.84	218.37	219.69
6384	NYSE	MTN	Wed, Jun 15, 2022	232.69	237.00	231.03	231.90
6383	NYSE	MTN	Tue, Jun 14, 2022	228.51	234.35	225.34	230.86
6382	NYSE	MTN	Mon, Jun 13, 2022	242.42	244.40	226.23	228.16
6381	NYSE	MTN	Fri, Jun 10, 2022	256.00	259.00	242.83	248.65
6380	NYSE	MTN	Thu, Jun 9, 2022	253.25	254.23	245.50	245.50
6379	NYSE	MTN	Wed, Jun 8, 2022	255.20	258.81	254.02	256.51
6378	NYSE	MTN	Tue, Jun 7, 2022	257.97	259.46	253.82	257.69
6377	NYSE	MTN	Mon, Jun 6, 2022	259.84	263.49	255.61	260.10
6376	NYSE	MTN	Fri, Jun 3, 2022	253.35	259.18	252.52	257.17
6375	NYSE	MTN	Thu, Jun 2, 2022	250.90	257.53	249.03	256.35
6374	NYSE	MTN	Wed, Jun 1, 2022	253.88	254.74	246.31	250.19
6373	NYSE	MTN	Tue, May 31, 2022	253.47	254.50	246.95	252.21
6372	NYSE	MTN	Fri, May 27, 2022	255.29	257.90	252.37	252.94
6371	NYSE	MTN	Thu, May 26, 2022	244.69	253.75	244.69	253.66
6370	NYSE	MTN	Wed, May 25, 2022	236.29	244.63	236.29	242.16
6369	NYSE	MTN	Tue, May 24, 2022	237.07	238.83	231.69	237.65
6368	NYSE	MTN	Mon, May 23, 2022	235.83	243.99	231.06	239.93
6367	NYSE	MTN	Fri, May 20, 2022	237.03	237.50	229.53	234.09
6366	NYSE	MTN	Thu, May 19, 2022	226.57	237.44	226.57	234.16
6365	NYSE	MTN	Wed, May 18, 2022	231.38	235.42	228.53	229.38
6364	NYSE	MTN	Tue, May 17, 2022	236.91	238.66	231.53	235.23
6363	NYSE	MTN	Mon, May 16, 2022	236.56	237.51	229.99	231.36
6362	NYSE	MTN	Fri, May 13, 2022	234.00	238.42	234.00	237.07
6361	NYSE	MTN	Thu, May 12, 2022	227.41	235.31	226.49	231.23
6360	NYSE	MTN	Wed, May 11, 2022	238.23	242.58	229.10	230.02
6359	NYSE	MTN	Tue, May 10, 2022	240.31	244.68	235.62	241.18
6358	NYSE	MTN	Mon, May 9, 2022	244.17	245.83	234.52	235.73
6357	NYSE	MTN	Fri, May 6, 2022	249.20	249.60	242.59	248.47
6356	NYSE	MTN	Thu, May 5, 2022	256.05	259.97	247.71	249.78
6355	NYSE	MTN	Wed, May 4, 2022	254.52	261.45	248.49	260.97
6354	NYSE	MTN	Tue, May 3, 2022	257.51	259.27	251.86	254.08
6353	NYSE	MTN	Mon, May 2, 2022	255.20	257.03	250.15	255.02
6352	NYSE	MTN	Fri, Apr 29, 2022	257.88	263.03	253.44	254.16
6351	NYSE	MTN	Thu, Apr 28, 2022	261.83	262.67	255.49	258.03
6350	NYSE	MTN	Wed, Apr 27, 2022	255.07	259.63	251.08	257.98
6349	NYSE	MTN	Tue, Apr 26, 2022	260.10	261.32	252.29	254.39
6348	NYSE	MTN	Mon, Apr 25, 2022	250.70	263.94	249.04	263.52
6347	NYSE	MTN	Fri, Apr 22, 2022	255.25	255.92	248.70	250.71
6346	NYSE	MTN	Thu, Apr 21, 2022	265.00	266.75	255.18	255.81
6345	NYSE	MTN	Wed, Apr 20, 2022	266.46	266.61	260.36	260.38
6344	NYSE	MTN	Tue, Apr 19, 2022	258.46	265.49	258.46	265.23
6343	NYSE	MTN	Mon, Apr 18, 2022	259.44	262.88	257.46	259.48
6342	NYSE	MTN	Thu, Apr 14, 2022	258.07	263.01	257.97	260.48
6341	NYSE	MTN	Wed, Apr 13, 2022	248.09	258.95	247.41	257.60
6340	NYSE	MTN	Tue, Apr 12, 2022	247.78	252.49	245.97	246.88
6339	NYSE	MTN	Mon, Apr 11, 2022	242.84	248.59	241.64	245.68
6338	NYSE	MTN	Fri, Apr 8, 2022	248.64	249.99	243.98	244.53
6337	NYSE	MTN	Thu, Apr 7, 2022	248.43	250.41	241.07	248.89
6336	NYSE	MTN	Wed, Apr 6, 2022	250.63	251.19	244.67	249.69
6335	NYSE	MTN	Tue, Apr 5, 2022	258.15	260.02	253.46	254.53
6334	NYSE	MTN	Mon, Apr 4, 2022	259.04	259.04	256.23	257.68
6333	NYSE	MTN	Fri, Apr 1, 2022	262.36	264.42	257.15	259.31
6332	NYSE	MTN	Thu, Mar 31, 2022	264.07	267.12	260.27	260.27
6331	NYSE	MTN	Wed, Mar 30, 2022	266.09	269.44	262.25	264.36
6330	NYSE	MTN	Tue, Mar 29, 2022	261.27	270.29	261.00	268.14
6329	NYSE	MTN	Mon, Mar 28, 2022	258.00	261.12	255.03	257.33
6328	NYSE	MTN	Fri, Mar 25, 2022	259.40	259.75	254.73	258.44
6327	NYSE	MTN	Thu, Mar 24, 2022	256.54	258.81	252.53	258.62
6326	NYSE	MTN	Wed, Mar 23, 2022	260.19	262.42	254.31	255.42
6325	NYSE	MTN	Tue, Mar 22, 2022	262.78	267.55	261.79	263.44
6324	NYSE	MTN	Mon, Mar 21, 2022	271.50	271.50	262.19	262.80
6323	NYSE	MTN	Fri, Mar 18, 2022	268.00	273.43	267.01	272.10
6322	NYSE	MTN	Thu, Mar 17, 2022	263.55	269.23	263.55	268.89
6321	NYSE	MTN	Wed, Mar 16, 2022	252.21	268.95	251.26	267.84
6320	NYSE	MTN	Tue, Mar 15, 2022	248.00	262.70	244.09	249.16
6319	NYSE	MTN	Mon, Mar 14, 2022	240.03	247.39	239.55	242.00
6318	NYSE	MTN	Fri, Mar 11, 2022	245.76	246.26	240.07	241.46
6317	NYSE	MTN	Thu, Mar 10, 2022	231.91	245.71	231.20	244.02
6316	NYSE	MTN	Wed, Mar 9, 2022	240.03	242.96	236.40	237.18
6315	NYSE	MTN	Tue, Mar 8, 2022	226.23	236.45	221.38	231.07
6314	NYSE	MTN	Mon, Mar 7, 2022	243.98	244.27	223.95	224.50
6313	NYSE	MTN	Fri, Mar 4, 2022	250.16	251.88	240.64	243.50
6312	NYSE	MTN	Thu, Mar 3, 2022	265.02	267.11	250.66	251.88
6311	NYSE	MTN	Wed, Mar 2, 2022	254.38	265.55	252.50	263.88
6310	NYSE	MTN	Tue, Mar 1, 2022	259.70	259.82	250.56	251.95
6309	NYSE	MTN	Mon, Feb 28, 2022	265.68	265.68	258.50	260.55
6308	NYSE	MTN	Fri, Feb 25, 2022	263.69	267.61	257.77	266.89
6307	NYSE	MTN	Thu, Feb 24, 2022	249.12	263.65	249.12	262.48
6306	NYSE	MTN	Wed, Feb 23, 2022	266.05	268.56	256.84	256.85
6305	NYSE	MTN	Tue, Feb 22, 2022	264.68	270.21	260.00	263.93
6304	NYSE	MTN	Fri, Feb 18, 2022	265.82	270.03	264.78	266.00
6303	NYSE	MTN	Thu, Feb 17, 2022	274.85	275.28	265.76	266.29
6302	NYSE	MTN	Wed, Feb 16, 2022	275.32	280.50	274.18	275.46
6301	NYSE	MTN	Tue, Feb 15, 2022	275.65	279.90	271.58	277.83
6300	NYSE	MTN	Mon, Feb 14, 2022	271.41	274.90	267.20	271.44
6299	NYSE	MTN	Fri, Feb 11, 2022	278.85	284.03	269.97	271.86
6298	NYSE	MTN	Thu, Feb 10, 2022	276.62	284.07	276.59	278.96
6297	NYSE	MTN	Wed, Feb 9, 2022	280.32	283.38	277.85	279.25
6296	NYSE	MTN	Tue, Feb 8, 2022	277.17	281.08	275.00	277.55
6295	NYSE	MTN	Mon, Feb 7, 2022	276.61	282.26	276.00	277.04
6294	NYSE	MTN	Fri, Feb 4, 2022	273.81	278.24	270.52	275.33
6293	NYSE	MTN	Thu, Feb 3, 2022	273.93	279.61	269.18	274.26
6292	NYSE	MTN	Wed, Feb 2, 2022	278.54	279.42	273.80	274.76
6291	NYSE	MTN	Tue, Feb 1, 2022	279.18	281.19	273.56	278.37
6290	NYSE	MTN	Mon, Jan 31, 2022	272.33	278.14	272.33	277.10
6289	NYSE	MTN	Fri, Jan 28, 2022	266.84	272.45	263.23	272.44
6288	NYSE	MTN	Thu, Jan 27, 2022	275.15	275.28	264.84	265.99
6287	NYSE	MTN	Wed, Jan 26, 2022	282.25	285.29	271.05	272.70
6286	NYSE	MTN	Tue, Jan 25, 2022	280.04	284.00	274.89	280.28
6285	NYSE	MTN	Mon, Jan 24, 2022	273.85	284.43	269.86	283.75
6284	NYSE	MTN	Fri, Jan 21, 2022	280.96	285.42	275.59	279.16
6283	NYSE	MTN	Thu, Jan 20, 2022	290.85	294.93	283.24	283.71
6282	NYSE	MTN	Wed, Jan 19, 2022	299.18	299.49	286.50	287.84
6281	NYSE	MTN	Tue, Jan 18, 2022	300.20	301.64	293.97	298.40
6280	NYSE	MTN	Fri, Jan 14, 2022	306.00	308.10	295.51	303.80
6279	NYSE	MTN	Thu, Jan 13, 2022	303.31	307.94	296.27	297.48
6278	NYSE	MTN	Wed, Jan 12, 2022	304.35	309.90	301.76	304.66
6277	NYSE	MTN	Tue, Jan 11, 2022	297.32	304.81	290.29	299.95
6276	NYSE	MTN	Mon, Jan 10, 2022	304.26	304.26	291.05	296.84
6275	NYSE	MTN	Fri, Jan 7, 2022	315.02	322.30	308.07	308.12
6274	NYSE	MTN	Thu, Jan 6, 2022	311.11	317.24	307.18	315.08
6273	NYSE	MTN	Wed, Jan 5, 2022	318.10	319.34	306.81	308.19
6272	NYSE	MTN	Tue, Jan 4, 2022	325.26	325.78	314.14	317.36
6271	NYSE	MTN	Mon, Jan 3, 2022	329.07	329.07	315.15	321.97
6270	NYSE	MTN	Fri, Dec 31, 2021	326.93	329.27	323.62	327.90
6269	NYSE	MTN	Thu, Dec 30, 2021	331.90	335.32	329.31	329.31
6268	NYSE	MTN	Wed, Dec 29, 2021	328.32	332.31	327.41	331.62
6267	NYSE	MTN	Tue, Dec 28, 2021	329.98	333.84	329.49	329.57
6266	NYSE	MTN	Mon, Dec 27, 2021	331.44	331.92	325.76	330.52
6265	NYSE	MTN	Thu, Dec 23, 2021	331.61	333.85	327.93	331.35
6264	NYSE	MTN	Wed, Dec 22, 2021	328.48	334.10	328.07	330.25
6263	NYSE	MTN	Tue, Dec 21, 2021	317.98	330.85	315.06	330.59
6262	NYSE	MTN	Mon, Dec 20, 2021	314.93	318.25	305.67	314.18
6261	NYSE	MTN	Fri, Dec 17, 2021	318.51	325.50	317.34	322.21
6260	NYSE	MTN	Thu, Dec 16, 2021	311.62	321.73	308.08	320.47
6259	NYSE	MTN	Wed, Dec 15, 2021	324.56	326.03	309.14	311.53
6258	NYSE	MTN	Tue, Dec 14, 2021	325.32	331.88	323.81	325.42
6257	NYSE	MTN	Mon, Dec 13, 2021	339.98	341.69	327.74	328.37
6256	NYSE	MTN	Fri, Dec 10, 2021	343.49	344.71	329.00	338.98
6255	NYSE	MTN	Thu, Dec 9, 2021	341.29	347.77	334.70	336.12
6254	NYSE	MTN	Wed, Dec 8, 2021	340.79	346.27	339.00	344.87
6253	NYSE	MTN	Tue, Dec 7, 2021	342.85	348.42	337.97	339.15
6252	NYSE	MTN	Mon, Dec 6, 2021	331.07	342.26	329.52	337.80
6251	NYSE	MTN	Fri, Dec 3, 2021	334.64	334.64	323.95	327.43
6250	NYSE	MTN	Thu, Dec 2, 2021	329.84	337.88	328.01	332.46
6249	NYSE	MTN	Wed, Dec 1, 2021	340.10	347.64	329.72	329.84
6248	NYSE	MTN	Tue, Nov 30, 2021	331.75	333.87	322.20	331.71
6247	NYSE	MTN	Mon, Nov 29, 2021	340.96	340.96	333.24	333.45
6246	NYSE	MTN	Fri, Nov 26, 2021	330.00	338.40	328.02	336.29
6245	NYSE	MTN	Wed, Nov 24, 2021	341.32	347.84	340.12	342.70
6244	NYSE	MTN	Tue, Nov 23, 2021	343.64	347.73	340.03	343.16
6243	NYSE	MTN	Mon, Nov 22, 2021	344.70	345.80	335.72	342.71
6242	NYSE	MTN	Fri, Nov 19, 2021	339.35	343.28	333.01	342.43
6241	NYSE	MTN	Thu, Nov 18, 2021	347.14	347.55	340.31	342.00
6240	NYSE	MTN	Wed, Nov 17, 2021	345.74	347.97	342.41	347.08
6239	NYSE	MTN	Tue, Nov 16, 2021	350.18	350.71	341.09	347.66
6238	NYSE	MTN	Mon, Nov 15, 2021	355.16	356.77	350.08	351.04
6237	NYSE	MTN	Fri, Nov 12, 2021	352.22	357.06	348.59	354.66
6236	NYSE	MTN	Thu, Nov 11, 2021	357.02	358.38	345.11	352.21
6235	NYSE	MTN	Wed, Nov 10, 2021	358.30	363.42	353.30	355.93
6234	NYSE	MTN	Tue, Nov 9, 2021	363.59	364.07	353.06	359.46
6233	NYSE	MTN	Mon, Nov 8, 2021	373.57	376.24	363.53	363.63
6232	NYSE	MTN	Fri, Nov 5, 2021	362.03	373.13	358.69	372.51
6231	NYSE	MTN	Thu, Nov 4, 2021	356.28	358.43	351.39	355.61
6230	NYSE	MTN	Wed, Nov 3, 2021	354.16	359.94	351.95	355.54
6229	NYSE	MTN	Tue, Nov 2, 2021	352.53	354.75	348.91	353.81
6228	NYSE	MTN	Mon, Nov 1, 2021	344.08	355.16	344.08	354.76
6227	NYSE	MTN	Fri, Oct 29, 2021	338.86	346.12	337.13	344.71
6226	NYSE	MTN	Thu, Oct 28, 2021	346.54	348.27	339.91	341.24
6225	NYSE	MTN	Wed, Oct 27, 2021	353.04	355.15	344.52	345.54
6224	NYSE	MTN	Tue, Oct 26, 2021	355.00	355.00	349.08	351.05
6223	NYSE	MTN	Mon, Oct 25, 2021	353.93	360.55	351.02	352.16
6222	NYSE	MTN	Fri, Oct 22, 2021	347.36	354.94	346.05	354.49
6221	NYSE	MTN	Thu, Oct 21, 2021	346.42	348.61	344.82	346.35
6220	NYSE	MTN	Wed, Oct 20, 2021	350.00	350.58	345.50	345.82
6219	NYSE	MTN	Tue, Oct 19, 2021	345.58	350.21	343.52	350.12
6218	NYSE	MTN	Mon, Oct 18, 2021	335.33	343.60	332.80	342.80
6217	NYSE	MTN	Fri, Oct 15, 2021	337.84	340.52	334.68	336.45
6216	NYSE	MTN	Thu, Oct 14, 2021	337.73	340.42	335.98	336.43
6215	NYSE	MTN	Wed, Oct 13, 2021	339.61	339.61	334.15	336.64
6214	NYSE	MTN	Tue, Oct 12, 2021	338.45	340.98	336.72	339.37
6213	NYSE	MTN	Mon, Oct 11, 2021	343.84	347.51	339.11	339.24
6212	NYSE	MTN	Fri, Oct 8, 2021	345.78	348.06	342.20	343.64
6211	NYSE	MTN	Thu, Oct 7, 2021	344.46	349.60	342.52	345.13
6210	NYSE	MTN	Wed, Oct 6, 2021	340.76	344.13	338.03	342.88
6209	NYSE	MTN	Tue, Oct 5, 2021	345.35	347.86	338.65	342.62
6208	NYSE	MTN	Mon, Oct 4, 2021	348.74	349.97	339.50	343.48
6207	NYSE	MTN	Fri, Oct 1, 2021	336.78	351.56	336.78	348.12
6206	NYSE	MTN	Thu, Sep 30, 2021	343.75	344.04	332.45	334.05
6205	NYSE	MTN	Wed, Sep 29, 2021	345.00	345.00	338.14	342.59
6204	NYSE	MTN	Tue, Sep 28, 2021	347.00	347.00	339.10	342.81
6203	NYSE	MTN	Mon, Sep 27, 2021	353.38	353.90	338.67	344.01
6202	NYSE	MTN	Fri, Sep 24, 2021	323.00	352.38	323.00	351.85
6201	NYSE	MTN	Thu, Sep 23, 2021	324.18	330.78	321.97	327.71
6200	NYSE	MTN	Wed, Sep 22, 2021	312.75	324.51	312.75	321.51
6199	NYSE	MTN	Tue, Sep 21, 2021	315.45	317.49	311.16	313.68
6198	NYSE	MTN	Mon, Sep 20, 2021	305.00	311.81	305.00	309.88
6197	NYSE	MTN	Fri, Sep 17, 2021	301.81	309.22	298.69	308.50
6196	NYSE	MTN	Thu, Sep 16, 2021	292.70	302.01	291.57	301.00
6195	NYSE	MTN	Wed, Sep 15, 2021	297.35	298.28	290.55	291.12
6194	NYSE	MTN	Tue, Sep 14, 2021	298.15	299.78	294.43	298.25
6193	NYSE	MTN	Mon, Sep 13, 2021	301.06	301.99	295.49	298.18
6192	NYSE	MTN	Fri, Sep 10, 2021	301.38	301.38	293.03	300.07
6191	NYSE	MTN	Thu, Sep 9, 2021	292.30	302.65	291.44	299.61
6190	NYSE	MTN	Wed, Sep 8, 2021	300.10	301.82	288.40	292.53
6189	NYSE	MTN	Tue, Sep 7, 2021	290.94	299.38	289.73	299.31
6188	NYSE	MTN	Fri, Sep 3, 2021	296.01	296.68	289.72	291.58
6187	NYSE	MTN	Thu, Sep 2, 2021	305.00	305.00	295.11	295.78
6186	NYSE	MTN	Wed, Sep 1, 2021	306.87	308.64	304.16	305.33
6185	NYSE	MTN	Tue, Aug 31, 2021	304.35	306.31	304.09	304.85
6184	NYSE	MTN	Mon, Aug 30, 2021	304.39	305.01	300.18	303.11
6183	NYSE	MTN	Fri, Aug 27, 2021	300.00	306.57	299.20	304.44
6182	NYSE	MTN	Thu, Aug 26, 2021	298.63	303.29	296.98	299.19
6181	NYSE	MTN	Wed, Aug 25, 2021	295.41	299.49	295.01	298.60
6180	NYSE	MTN	Tue, Aug 24, 2021	293.83	298.53	293.83	295.40
6179	NYSE	MTN	Mon, Aug 23, 2021	288.33	292.96	287.63	292.33
6178	NYSE	MTN	Fri, Aug 20, 2021	284.59	289.85	283.14	287.44
6177	NYSE	MTN	Thu, Aug 19, 2021	284.03	287.02	280.27	285.28
6176	NYSE	MTN	Wed, Aug 18, 2021	287.85	289.38	283.62	286.95
6175	NYSE	MTN	Tue, Aug 17, 2021	294.13	297.07	287.76	288.70
6174	NYSE	MTN	Mon, Aug 16, 2021	296.11	297.91	293.01	297.07
6173	NYSE	MTN	Fri, Aug 13, 2021	297.52	299.88	293.14	298.71
6172	NYSE	MTN	Thu, Aug 12, 2021	299.87	301.81	297.36	297.53
6171	NYSE	MTN	Wed, Aug 11, 2021	304.60	306.17	298.93	301.92
6170	NYSE	MTN	Tue, Aug 10, 2021	302.82	305.20	301.30	303.92
6169	NYSE	MTN	Mon, Aug 9, 2021	304.32	304.32	300.01	301.55
6168	NYSE	MTN	Fri, Aug 6, 2021	308.56	309.82	303.42	306.01
6167	NYSE	MTN	Thu, Aug 5, 2021	300.90	306.66	300.49	306.55
6166	NYSE	MTN	Wed, Aug 4, 2021	298.23	300.80	297.39	299.99
6165	NYSE	MTN	Tue, Aug 3, 2021	305.18	305.18	297.12	300.91
6164	NYSE	MTN	Mon, Aug 2, 2021	306.47	310.79	302.61	303.91
6163	NYSE	MTN	Fri, Jul 30, 2021	305.12	310.08	304.69	305.20
6162	NYSE	MTN	Thu, Jul 29, 2021	310.91	314.43	307.41	307.78
6161	NYSE	MTN	Wed, Jul 28, 2021	313.92	315.55	308.33	310.00
6160	NYSE	MTN	Tue, Jul 27, 2021	313.34	313.34	306.92	311.86
6159	NYSE	MTN	Mon, Jul 26, 2021	310.65	314.46	309.38	314.08
6158	NYSE	MTN	Fri, Jul 23, 2021	315.16	315.16	310.90	312.56
6157	NYSE	MTN	Thu, Jul 22, 2021	317.17	317.54	308.07	311.11
6156	NYSE	MTN	Wed, Jul 21, 2021	312.75	320.37	311.69	319.27
6155	NYSE	MTN	Tue, Jul 20, 2021	301.69	311.20	300.00	309.29
6154	NYSE	MTN	Mon, Jul 19, 2021	303.27	308.17	295.20	302.26
6153	NYSE	MTN	Fri, Jul 16, 2021	313.20	315.49	308.49	308.52
6152	NYSE	MTN	Thu, Jul 15, 2021	310.94	312.62	308.21	311.34
6151	NYSE	MTN	Wed, Jul 14, 2021	312.11	316.76	309.12	312.54
6150	NYSE	MTN	Tue, Jul 13, 2021	321.93	323.54	312.80	312.86
6149	NYSE	MTN	Mon, Jul 12, 2021	322.34	326.16	320.88	324.00
6148	NYSE	MTN	Fri, Jul 9, 2021	320.38	326.35	317.97	325.63
6147	NYSE	MTN	Thu, Jul 8, 2021	315.39	321.32	313.70	317.36
6146	NYSE	MTN	Wed, Jul 7, 2021	317.70	322.37	316.49	321.34
6145	NYSE	MTN	Tue, Jul 6, 2021	325.55	326.00	315.77	320.42
6144	NYSE	MTN	Fri, Jul 2, 2021	324.58	325.41	323.14	324.97
6143	NYSE	MTN	Thu, Jul 1, 2021	316.32	324.12	316.32	322.99
6142	NYSE	MTN	Wed, Jun 30, 2021	317.00	317.43	313.22	316.52
6141	NYSE	MTN	Tue, Jun 29, 2021	322.63	322.68	316.50	316.57
6140	NYSE	MTN	Mon, Jun 28, 2021	319.94	321.95	317.08	321.93
6139	NYSE	MTN	Fri, Jun 25, 2021	325.75	325.75	319.01	321.28
6138	NYSE	MTN	Thu, Jun 24, 2021	326.26	326.26	321.84	324.74
6137	NYSE	MTN	Wed, Jun 23, 2021	322.37	325.33	322.01	324.72
6136	NYSE	MTN	Tue, Jun 22, 2021	321.66	323.82	319.56	323.22
6135	NYSE	MTN	Mon, Jun 21, 2021	318.64	321.53	316.62	320.90
6134	NYSE	MTN	Fri, Jun 18, 2021	313.45	317.79	311.78	316.28
6133	NYSE	MTN	Thu, Jun 17, 2021	320.83	323.55	314.66	316.97
6132	NYSE	MTN	Wed, Jun 16, 2021	322.45	323.61	320.01	323.40
6131	NYSE	MTN	Tue, Jun 15, 2021	323.46	324.68	321.02	323.00
6130	NYSE	MTN	Mon, Jun 14, 2021	319.01	325.67	319.01	322.79
6129	NYSE	MTN	Fri, Jun 11, 2021	319.25	320.40	316.81	320.03
6128	NYSE	MTN	Thu, Jun 10, 2021	322.12	322.19	316.28	319.25
6127	NYSE	MTN	Wed, Jun 9, 2021	325.29	326.94	317.38	319.94
6126	NYSE	MTN	Tue, Jun 8, 2021	331.49	333.74	319.64	326.35
6125	NYSE	MTN	Mon, Jun 7, 2021	333.39	334.86	331.11	334.27
6124	NYSE	MTN	Fri, Jun 4, 2021	333.29	336.42	331.19	333.38
6123	NYSE	MTN	Thu, Jun 3, 2021	328.50	331.88	323.30	331.17
6122	NYSE	MTN	Wed, Jun 2, 2021	333.53	334.01	328.68	330.36
6121	NYSE	MTN	Tue, Jun 1, 2021	332.80	335.36	329.49	332.86
6120	NYSE	MTN	Fri, May 28, 2021	329.03	329.33	325.44	326.88
6119	NYSE	MTN	Thu, May 27, 2021	328.56	330.72	323.84	329.74
6118	NYSE	MTN	Wed, May 26, 2021	321.24	329.07	321.24	326.73
6117	NYSE	MTN	Tue, May 25, 2021	322.86	324.70	317.77	319.63
6116	NYSE	MTN	Mon, May 24, 2021	321.15	322.45	317.57	320.66
6115	NYSE	MTN	Fri, May 21, 2021	316.84	320.36	316.45	317.67
6114	NYSE	MTN	Thu, May 20, 2021	308.79	315.40	306.95	314.25
6113	NYSE	MTN	Wed, May 19, 2021	310.10	312.60	305.44	308.82
6112	NYSE	MTN	Tue, May 18, 2021	318.51	323.80	314.64	314.91
6111	NYSE	MTN	Mon, May 17, 2021	320.79	323.52	315.26	318.30
6110	NYSE	MTN	Fri, May 14, 2021	313.43	326.06	313.43	323.64
6109	NYSE	MTN	Thu, May 13, 2021	310.65	317.28	305.80	311.19
6108	NYSE	MTN	Wed, May 12, 2021	315.09	317.84	307.57	309.00
6107	NYSE	MTN	Tue, May 11, 2021	313.64	320.48	312.64	317.36
6106	NYSE	MTN	Mon, May 10, 2021	312.21	322.20	309.84	318.01
6105	NYSE	MTN	Fri, May 7, 2021	315.10	316.73	310.00	312.80
6104	NYSE	MTN	Thu, May 6, 2021	314.47	316.65	307.26	314.76
6103	NYSE	MTN	Wed, May 5, 2021	317.46	320.45	312.29	313.99
6102	NYSE	MTN	Tue, May 4, 2021	318.52	318.52	312.56	316.32
6101	NYSE	MTN	Mon, May 3, 2021	326.56	331.62	319.11	320.29
6100	NYSE	MTN	Fri, Apr 30, 2021	323.93	326.90	321.11	325.16
6099	NYSE	MTN	Thu, Apr 29, 2021	326.80	328.71	323.71	325.52
6098	NYSE	MTN	Wed, Apr 28, 2021	326.66	327.44	323.19	324.41
6097	NYSE	MTN	Tue, Apr 27, 2021	327.38	331.67	325.25	326.33
6096	NYSE	MTN	Mon, Apr 26, 2021	335.40	338.50	325.20	326.57
6095	NYSE	MTN	Fri, Apr 23, 2021	329.00	334.42	328.17	333.41
6094	NYSE	MTN	Thu, Apr 22, 2021	318.00	331.98	316.25	326.57
6093	NYSE	MTN	Wed, Apr 21, 2021	309.63	317.46	309.16	316.04
6092	NYSE	MTN	Tue, Apr 20, 2021	311.29	314.43	305.82	310.29
6091	NYSE	MTN	Mon, Apr 19, 2021	319.81	319.84	311.84	313.61
6090	NYSE	MTN	Fri, Apr 16, 2021	320.74	322.23	318.15	319.79
6089	NYSE	MTN	Thu, Apr 15, 2021	315.86	320.94	313.87	318.02
6088	NYSE	MTN	Wed, Apr 14, 2021	308.16	315.30	306.71	313.11
6087	NYSE	MTN	Tue, Apr 13, 2021	303.03	310.14	299.09	308.22
6086	NYSE	MTN	Mon, Apr 12, 2021	305.00	308.11	301.00	304.59
6085	NYSE	MTN	Fri, Apr 9, 2021	303.18	305.99	300.81	304.39
6084	NYSE	MTN	Thu, Apr 8, 2021	302.50	306.54	300.28	305.18
6083	NYSE	MTN	Wed, Apr 7, 2021	305.55	308.46	301.37	303.03
6082	NYSE	MTN	Tue, Apr 6, 2021	298.24	310.25	298.24	304.51
6081	NYSE	MTN	Mon, Apr 5, 2021	299.81	301.31	294.53	298.30
6080	NYSE	MTN	Thu, Apr 1, 2021	294.44	295.61	292.04	295.03
6079	NYSE	MTN	Wed, Mar 31, 2021	292.47	295.25	289.77	291.66
6078	NYSE	MTN	Tue, Mar 30, 2021	282.91	292.48	281.87	290.16
6077	NYSE	MTN	Mon, Mar 29, 2021	284.63	287.33	279.22	284.13
6076	NYSE	MTN	Fri, Mar 26, 2021	281.77	286.44	279.03	286.23
6075	NYSE	MTN	Thu, Mar 25, 2021	280.00	285.11	275.63	280.00
6074	NYSE	MTN	Wed, Mar 24, 2021	274.60	286.70	274.60	278.35
6073	NYSE	MTN	Tue, Mar 23, 2021	314.65	314.94	293.68	299.28
6072	NYSE	MTN	Mon, Mar 22, 2021	312.42	317.87	307.25	313.49
6071	NYSE	MTN	Fri, Mar 19, 2021	314.23	317.01	307.42	313.33
6070	NYSE	MTN	Thu, Mar 18, 2021	315.08	323.67	310.69	315.58
6069	NYSE	MTN	Wed, Mar 17, 2021	310.00	316.42	308.12	316.06
6068	NYSE	MTN	Tue, Mar 16, 2021	309.35	313.48	306.21	309.74
6067	NYSE	MTN	Mon, Mar 15, 2021	316.34	320.56	307.33	309.54
6066	NYSE	MTN	Fri, Mar 12, 2021	324.29	333.95	312.29	315.00
6065	NYSE	MTN	Thu, Mar 11, 2021	305.96	314.92	302.35	305.48
6064	NYSE	MTN	Wed, Mar 10, 2021	306.94	311.39	302.06	305.19
6063	NYSE	MTN	Tue, Mar 9, 2021	317.99	317.99	303.33	304.49
6062	NYSE	MTN	Mon, Mar 8, 2021	310.21	323.36	309.73	315.76
6061	NYSE	MTN	Fri, Mar 5, 2021	304.88	310.31	299.00	308.47
6060	NYSE	MTN	Thu, Mar 4, 2021	306.00	306.79	294.63	302.20
6059	NYSE	MTN	Wed, Mar 3, 2021	313.80	315.25	305.36	306.00
6058	NYSE	MTN	Tue, Mar 2, 2021	313.87	316.48	310.72	311.36
6057	NYSE	MTN	Mon, Mar 1, 2021	310.00	318.98	310.00	314.22
6056	NYSE	MTN	Fri, Feb 26, 2021	310.79	313.53	304.94	309.18
6055	NYSE	MTN	Thu, Feb 25, 2021	321.51	322.52	305.84	307.76
6054	NYSE	MTN	Wed, Feb 24, 2021	304.50	320.25	302.80	319.72
6053	NYSE	MTN	Tue, Feb 23, 2021	307.94	308.14	298.80	303.51
6052	NYSE	MTN	Mon, Feb 22, 2021	305.36	313.40	301.93	307.94
6051	NYSE	MTN	Fri, Feb 19, 2021	295.92	307.17	295.92	304.26
6050	NYSE	MTN	Thu, Feb 18, 2021	294.00	299.68	290.00	294.99
6049	NYSE	MTN	Wed, Feb 17, 2021	297.85	300.57	294.95	296.32
6048	NYSE	MTN	Tue, Feb 16, 2021	288.46	301.26	288.46	300.51
6047	NYSE	MTN	Fri, Feb 12, 2021	285.33	291.07	285.00	287.37
6046	NYSE	MTN	Thu, Feb 11, 2021	289.70	291.26	284.22	286.72
6045	NYSE	MTN	Wed, Feb 10, 2021	285.88	290.79	283.88	288.65
6044	NYSE	MTN	Tue, Feb 9, 2021	285.62	288.13	283.04	283.05
6043	NYSE	MTN	Mon, Feb 8, 2021	281.79	286.56	279.92	286.28
6042	NYSE	MTN	Fri, Feb 5, 2021	283.39	284.60	280.30	281.47
6041	NYSE	MTN	Thu, Feb 4, 2021	278.33	282.88	277.25	280.83
6040	NYSE	MTN	Wed, Feb 3, 2021	267.93	280.31	266.00	276.51
6039	NYSE	MTN	Tue, Feb 2, 2021	264.07	268.19	263.57	265.75
6038	NYSE	MTN	Mon, Feb 1, 2021	268.26	270.62	261.41	261.83
6037	NYSE	MTN	Fri, Jan 29, 2021	265.85	270.09	263.00	265.96
6036	NYSE	MTN	Thu, Jan 28, 2021	266.96	271.89	265.96	267.50
6035	NYSE	MTN	Wed, Jan 27, 2021	272.81	274.49	261.50	263.20
6034	NYSE	MTN	Tue, Jan 26, 2021	275.69	278.00	271.02	275.13
6033	NYSE	MTN	Mon, Jan 25, 2021	271.49	275.96	268.02	273.62
6032	NYSE	MTN	Fri, Jan 22, 2021	274.09	278.75	270.38	271.59
6031	NYSE	MTN	Thu, Jan 21, 2021	269.18	274.54	267.03	273.02
6030	NYSE	MTN	Wed, Jan 20, 2021	273.57	274.73	267.36	268.42
6029	NYSE	MTN	Tue, Jan 19, 2021	278.88	280.26	270.00	272.00
6028	NYSE	MTN	Fri, Jan 15, 2021	287.22	288.81	276.50	278.50
6027	NYSE	MTN	Thu, Jan 14, 2021	287.00	294.25	286.53	289.18
6026	NYSE	MTN	Wed, Jan 13, 2021	282.19	287.54	280.82	284.54
6025	NYSE	MTN	Tue, Jan 12, 2021	282.00	284.55	276.62	283.78
6024	NYSE	MTN	Mon, Jan 11, 2021	275.50	284.36	275.50	281.85
6023	NYSE	MTN	Fri, Jan 8, 2021	286.13	288.34	277.29	279.10
6022	NYSE	MTN	Thu, Jan 7, 2021	291.05	291.60	284.61	285.59
6021	NYSE	MTN	Wed, Jan 6, 2021	273.17	287.71	273.17	287.53
6020	NYSE	MTN	Tue, Jan 5, 2021	268.58	272.76	267.20	271.89
6019	NYSE	MTN	Mon, Jan 4, 2021	277.82	279.30	267.28	269.01
6018	NYSE	MTN	Thu, Dec 31, 2020	275.62	280.80	272.51	278.96
6017	NYSE	MTN	Wed, Dec 30, 2020	271.10	278.33	270.47	276.98
6016	NYSE	MTN	Tue, Dec 29, 2020	274.66	276.53	269.88	270.04
6015	NYSE	MTN	Mon, Dec 28, 2020	276.27	278.15	273.43	274.56
6014	NYSE	MTN	Thu, Dec 24, 2020	274.36	275.18	271.16	275.15
6013	NYSE	MTN	Wed, Dec 23, 2020	271.69	275.00	268.35	273.46
6012	NYSE	MTN	Tue, Dec 22, 2020	270.83	272.67	266.76	271.39
6011	NYSE	MTN	Mon, Dec 21, 2020	270.57	273.72	267.00	270.72
6010	NYSE	MTN	Fri, Dec 18, 2020	280.48	281.30	272.75	274.21
6009	NYSE	MTN	Thu, Dec 17, 2020	280.01	281.33	273.00	278.53
6008	NYSE	MTN	Wed, Dec 16, 2020	285.25	287.28	276.05	279.69
6007	NYSE	MTN	Tue, Dec 15, 2020	266.50	279.00	266.50	276.05
6006	NYSE	MTN	Mon, Dec 14, 2020	281.61	284.42	276.01	278.76
6005	NYSE	MTN	Fri, Dec 11, 2020	285.00	289.11	272.00	277.98
6004	NYSE	MTN	Thu, Dec 10, 2020	285.03	292.06	280.65	291.44
6003	NYSE	MTN	Wed, Dec 9, 2020	289.59	293.49	281.99	286.25
6002	NYSE	MTN	Tue, Dec 8, 2020	278.99	290.26	278.99	288.20
6001	NYSE	MTN	Mon, Dec 7, 2020	280.00	280.75	273.36	280.10
6000	NYSE	MTN	Fri, Dec 4, 2020	276.41	284.32	276.01	283.14
5999	NYSE	MTN	Thu, Dec 3, 2020	273.52	280.92	271.14	274.45
5998	NYSE	MTN	Wed, Dec 2, 2020	272.42	274.47	268.89	271.29
5997	NYSE	MTN	Tue, Dec 1, 2020	275.84	275.97	268.88	273.34
5996	NYSE	MTN	Mon, Nov 30, 2020	282.00	282.00	275.33	275.84
5995	NYSE	MTN	Fri, Nov 27, 2020	284.00	285.53	280.85	282.67
5994	NYSE	MTN	Wed, Nov 25, 2020	286.48	286.48	278.73	283.25
5993	NYSE	MTN	Tue, Nov 24, 2020	279.69	289.38	278.29	286.54
5992	NYSE	MTN	Mon, Nov 23, 2020	268.70	278.26	268.70	275.86
5991	NYSE	MTN	Fri, Nov 20, 2020	275.82	276.67	270.33	272.41
5990	NYSE	MTN	Thu, Nov 19, 2020	271.70	277.37	269.30	276.07
5989	NYSE	MTN	Wed, Nov 18, 2020	269.29	273.02	266.59	270.10
5988	NYSE	MTN	Tue, Nov 17, 2020	266.98	270.17	262.56	268.38
5987	NYSE	MTN	Mon, Nov 16, 2020	284.72	285.99	266.38	268.79
5986	NYSE	MTN	Fri, Nov 13, 2020	265.35	275.79	263.10	275.07
5985	NYSE	MTN	Thu, Nov 12, 2020	256.61	266.04	254.19	262.85
5984	NYSE	MTN	Wed, Nov 11, 2020	261.13	266.80	259.51	259.76
5983	NYSE	MTN	Tue, Nov 10, 2020	268.96	270.16	256.91	260.32
5982	NYSE	MTN	Mon, Nov 9, 2020	265.00	300.00	261.22	269.85
5981	NYSE	MTN	Fri, Nov 6, 2020	240.27	245.77	240.00	242.97
5980	NYSE	MTN	Thu, Nov 5, 2020	238.35	242.03	236.66	241.66
5979	NYSE	MTN	Wed, Nov 4, 2020	233.28	238.29	230.20	235.92
5978	NYSE	MTN	Tue, Nov 3, 2020	232.73	235.06	231.22	232.26
5977	NYSE	MTN	Mon, Nov 2, 2020	234.59	237.91	229.76	230.29
5976	NYSE	MTN	Fri, Oct 30, 2020	233.29	236.14	229.71	232.04
5975	NYSE	MTN	Thu, Oct 29, 2020	229.88	235.49	227.34	233.84
5974	NYSE	MTN	Wed, Oct 28, 2020	237.36	237.40	229.94	230.58
5973	NYSE	MTN	Tue, Oct 27, 2020	243.48	245.02	240.17	241.41
5972	NYSE	MTN	Mon, Oct 26, 2020	246.44	249.01	240.20	244.77
5971	NYSE	MTN	Fri, Oct 23, 2020	243.84	250.02	243.84	250.01
5970	NYSE	MTN	Thu, Oct 22, 2020	234.36	244.02	233.32	242.78
5969	NYSE	MTN	Wed, Oct 21, 2020	230.63	232.98	228.00	232.60
5968	NYSE	MTN	Tue, Oct 20, 2020	233.36	234.98	229.21	229.63
5967	NYSE	MTN	Mon, Oct 19, 2020	234.54	236.80	229.83	230.67
5966	NYSE	MTN	Fri, Oct 16, 2020	235.95	237.79	233.26	234.02
5965	NYSE	MTN	Thu, Oct 15, 2020	233.95	238.04	232.54	234.50
5964	NYSE	MTN	Wed, Oct 14, 2020	241.53	242.27	237.40	237.72
5963	NYSE	MTN	Tue, Oct 13, 2020	242.65	242.65	239.37	241.13
5962	NYSE	MTN	Mon, Oct 12, 2020	242.17	245.14	240.00	242.96
5961	NYSE	MTN	Fri, Oct 9, 2020	238.59	243.44	235.73	241.64
5960	NYSE	MTN	Thu, Oct 8, 2020	234.28	237.83	233.58	237.04
5959	NYSE	MTN	Wed, Oct 7, 2020	230.95	233.43	228.66	233.42
5958	NYSE	MTN	Tue, Oct 6, 2020	224.00	235.26	221.60	228.70
5957	NYSE	MTN	Mon, Oct 5, 2020	218.92	223.46	217.68	222.43
5956	NYSE	MTN	Fri, Oct 2, 2020	208.72	217.36	208.72	217.24
5955	NYSE	MTN	Thu, Oct 1, 2020	216.11	217.96	212.74	215.10
5954	NYSE	MTN	Wed, Sep 30, 2020	213.83	217.32	212.51	213.97
5953	NYSE	MTN	Tue, Sep 29, 2020	222.03	222.03	209.44	214.09
5952	NYSE	MTN	Mon, Sep 28, 2020	228.14	230.94	221.09	222.63
5951	NYSE	MTN	Fri, Sep 25, 2020	224.00	225.71	215.97	225.26
5950	NYSE	MTN	Thu, Sep 24, 2020	226.67	229.26	223.25	224.23
5949	NYSE	MTN	Wed, Sep 23, 2020	226.00	234.50	225.08	228.63
5948	NYSE	MTN	Tue, Sep 22, 2020	217.84	226.11	217.54	225.37
5947	NYSE	MTN	Mon, Sep 21, 2020	214.01	218.80	209.37	217.78
5946	NYSE	MTN	Fri, Sep 18, 2020	217.50	220.05	211.17	218.84
5945	NYSE	MTN	Thu, Sep 17, 2020	217.91	219.39	214.43	219.27
5944	NYSE	MTN	Wed, Sep 16, 2020	217.77	222.96	216.29	220.72
5943	NYSE	MTN	Tue, Sep 15, 2020	220.24	220.64	215.30	215.83
5942	NYSE	MTN	Mon, Sep 14, 2020	213.77	220.27	213.77	219.14
5941	NYSE	MTN	Fri, Sep 11, 2020	219.03	219.03	208.46	212.22
5940	NYSE	MTN	Thu, Sep 10, 2020	219.78	224.90	217.13	217.76
5939	NYSE	MTN	Wed, Sep 9, 2020	218.77	219.12	212.47	218.90
5938	NYSE	MTN	Tue, Sep 8, 2020	216.00	222.37	214.75	217.50
5937	NYSE	MTN	Fri, Sep 4, 2020	217.69	222.03	214.01	219.72
5936	NYSE	MTN	Thu, Sep 3, 2020	224.62	226.80	214.34	216.05
5935	NYSE	MTN	Wed, Sep 2, 2020	220.80	224.92	216.27	223.81
5934	NYSE	MTN	Tue, Sep 1, 2020	216.19	221.55	216.19	220.29
5933	NYSE	MTN	Mon, Aug 31, 2020	221.65	221.65	212.69	217.67
5932	NYSE	MTN	Fri, Aug 28, 2020	223.70	227.00	222.52	225.28
5931	NYSE	MTN	Thu, Aug 27, 2020	221.22	227.48	220.55	223.06
5930	NYSE	MTN	Wed, Aug 26, 2020	222.45	222.45	219.73	220.29
5929	NYSE	MTN	Tue, Aug 25, 2020	226.92	227.46	220.37	223.34
5928	NYSE	MTN	Mon, Aug 24, 2020	217.82	226.69	217.13	225.69
5927	NYSE	MTN	Fri, Aug 21, 2020	210.59	218.72	210.59	217.13
5926	NYSE	MTN	Thu, Aug 20, 2020	210.37	214.51	209.60	210.78
5925	NYSE	MTN	Wed, Aug 19, 2020	212.52	214.62	210.78	211.00
5924	NYSE	MTN	Tue, Aug 18, 2020	215.29	217.68	211.87	212.50
5923	NYSE	MTN	Mon, Aug 17, 2020	217.80	218.79	213.03	215.26
5922	NYSE	MTN	Fri, Aug 14, 2020	221.36	224.50	215.64	216.92
5921	NYSE	MTN	Thu, Aug 13, 2020	224.00	224.75	218.21	221.76
5920	NYSE	MTN	Wed, Aug 12, 2020	215.69	224.88	215.23	224.02
5919	NYSE	MTN	Tue, Aug 11, 2020	206.00	219.44	205.99	214.51
5918	NYSE	MTN	Mon, Aug 10, 2020	197.68	203.05	197.68	202.34
5917	NYSE	MTN	Fri, Aug 7, 2020	193.10	196.84	191.56	196.72
5916	NYSE	MTN	Thu, Aug 6, 2020	188.24	193.15	185.62	193.04
5915	NYSE	MTN	Wed, Aug 5, 2020	196.50	196.50	188.01	188.67
5914	NYSE	MTN	Tue, Aug 4, 2020	190.31	194.93	190.31	194.68
5913	NYSE	MTN	Mon, Aug 3, 2020	192.31	194.00	188.15	190.05
5912	NYSE	MTN	Fri, Jul 31, 2020	192.95	193.09	188.66	192.03
5911	NYSE	MTN	Thu, Jul 30, 2020	192.26	194.76	190.69	193.04
5910	NYSE	MTN	Wed, Jul 29, 2020	192.73	195.81	192.01	194.92
5909	NYSE	MTN	Tue, Jul 28, 2020	187.73	193.97	187.73	191.47
5908	NYSE	MTN	Mon, Jul 27, 2020	193.08	193.13	187.71	188.84
5907	NYSE	MTN	Fri, Jul 24, 2020	193.53	195.53	191.54	193.90
5906	NYSE	MTN	Thu, Jul 23, 2020	194.99	196.80	194.29	195.27
5905	NYSE	MTN	Wed, Jul 22, 2020	194.17	197.58	193.22	196.32
5904	NYSE	MTN	Tue, Jul 21, 2020	193.95	195.84	193.84	195.10
5903	NYSE	MTN	Mon, Jul 20, 2020	189.44	195.08	188.35	193.84
5902	NYSE	MTN	Fri, Jul 17, 2020	190.24	191.92	187.72	190.64
5901	NYSE	MTN	Thu, Jul 16, 2020	187.01	191.39	185.28	191.00
5900	NYSE	MTN	Wed, Jul 15, 2020	183.98	189.60	183.98	189.01
5899	NYSE	MTN	Tue, Jul 14, 2020	177.17	178.79	175.62	178.44
5898	NYSE	MTN	Mon, Jul 13, 2020	183.97	185.08	178.46	178.59
5897	NYSE	MTN	Fri, Jul 10, 2020	176.16	182.43	176.16	182.26
5896	NYSE	MTN	Thu, Jul 9, 2020	180.80	181.15	174.39	176.93
5895	NYSE	MTN	Wed, Jul 8, 2020	179.39	181.12	177.47	180.61
5894	NYSE	MTN	Tue, Jul 7, 2020	183.43	184.99	178.01	178.21
5893	NYSE	MTN	Mon, Jul 6, 2020	185.46	186.90	182.61	185.81
5892	NYSE	MTN	Thu, Jul 2, 2020	184.20	187.86	181.88	182.81
5891	NYSE	MTN	Wed, Jul 1, 2020	182.53	186.84	181.39	183.23
5890	NYSE	MTN	Tue, Jun 30, 2020	176.50	183.25	175.87	182.15
5889	NYSE	MTN	Mon, Jun 29, 2020	176.86	178.41	172.89	177.01
5888	NYSE	MTN	Fri, Jun 26, 2020	181.58	182.39	174.16	176.19
5887	NYSE	MTN	Thu, Jun 25, 2020	179.07	183.10	178.26	182.74
5886	NYSE	MTN	Wed, Jun 24, 2020	186.96	188.12	178.09	180.00
5885	NYSE	MTN	Tue, Jun 23, 2020	187.51	190.31	185.70	190.19
5884	NYSE	MTN	Mon, Jun 22, 2020	181.80	187.56	179.87	187.22
5883	NYSE	MTN	Fri, Jun 19, 2020	186.53	187.88	181.26	182.34
5882	NYSE	MTN	Thu, Jun 18, 2020	183.84	187.84	183.16	183.65
5881	NYSE	MTN	Wed, Jun 17, 2020	188.66	188.88	183.27	185.68
5880	NYSE	MTN	Tue, Jun 16, 2020	191.15	192.43	183.99	187.79
5879	NYSE	MTN	Mon, Jun 15, 2020	178.02	185.74	177.31	185.33
5878	NYSE	MTN	Fri, Jun 12, 2020	184.83	185.45	178.96	184.20
5877	NYSE	MTN	Thu, Jun 11, 2020	180.00	181.42	173.50	178.82
5876	NYSE	MTN	Wed, Jun 10, 2020	187.75	191.91	181.04	189.07
5875	NYSE	MTN	Tue, Jun 9, 2020	193.00	194.67	188.31	188.57
5874	NYSE	MTN	Mon, Jun 8, 2020	200.59	201.76	194.46	194.74
5873	NYSE	MTN	Fri, Jun 5, 2020	211.81	218.00	195.82	196.75
5872	NYSE	MTN	Thu, Jun 4, 2020	203.37	208.25	198.27	206.97
5871	NYSE	MTN	Wed, Jun 3, 2020	198.21	204.68	198.21	201.98
5870	NYSE	MTN	Tue, Jun 2, 2020	195.21	197.43	192.45	196.58
5869	NYSE	MTN	Mon, Jun 1, 2020	197.99	198.82	192.74	193.74
5868	NYSE	MTN	Fri, May 29, 2020	197.53	198.75	194.15	198.33
5867	NYSE	MTN	Thu, May 28, 2020	206.21	207.88	199.37	199.53
5866	NYSE	MTN	Wed, May 27, 2020	201.26	207.61	196.92	206.95
5865	NYSE	MTN	Tue, May 26, 2020	202.53	204.17	193.60	197.06
5864	NYSE	MTN	Fri, May 22, 2020	193.16	195.18	190.67	194.94
5863	NYSE	MTN	Thu, May 21, 2020	190.85	193.39	186.63	192.89
5862	NYSE	MTN	Wed, May 20, 2020	192.93	196.08	183.61	189.67
5861	NYSE	MTN	Tue, May 19, 2020	189.24	192.60	185.00	188.54
5860	NYSE	MTN	Mon, May 18, 2020	175.01	189.89	175.01	189.05
5859	NYSE	MTN	Fri, May 15, 2020	163.46	171.05	161.72	168.93
5858	NYSE	MTN	Thu, May 14, 2020	160.00	164.95	154.19	164.57
5857	NYSE	MTN	Wed, May 13, 2020	166.13	168.10	161.42	163.15
5856	NYSE	MTN	Tue, May 12, 2020	177.36	177.50	166.25	166.75
5855	NYSE	MTN	Mon, May 11, 2020	177.11	179.43	174.79	176.14
5854	NYSE	MTN	Fri, May 8, 2020	174.11	178.55	172.88	178.04
5853	NYSE	MTN	Thu, May 7, 2020	169.60	171.74	167.99	171.51
5852	NYSE	MTN	Wed, May 6, 2020	167.06	169.00	164.51	167.10
5851	NYSE	MTN	Tue, May 5, 2020	170.60	172.24	164.15	165.11
5850	NYSE	MTN	Mon, May 4, 2020	164.05	169.87	163.48	169.65
5849	NYSE	MTN	Fri, May 1, 2020	166.77	168.48	163.21	167.91
5848	NYSE	MTN	Thu, Apr 30, 2020	169.10	172.14	165.00	171.00
5847	NYSE	MTN	Wed, Apr 29, 2020	176.60	178.80	170.68	170.92
5846	NYSE	MTN	Tue, Apr 28, 2020	184.30	187.29	167.13	168.28
5845	NYSE	MTN	Mon, Apr 27, 2020	155.24	172.44	154.51	170.78
5844	NYSE	MTN	Fri, Apr 24, 2020	155.85	156.89	153.09	153.94
5843	NYSE	MTN	Thu, Apr 23, 2020	155.80	159.16	155.00	156.33
5842	NYSE	MTN	Wed, Apr 22, 2020	152.53	156.72	151.60	155.98
5841	NYSE	MTN	Tue, Apr 21, 2020	154.69	156.15	146.92	150.59
5840	NYSE	MTN	Mon, Apr 20, 2020	159.00	160.54	157.09	157.93
5839	NYSE	MTN	Fri, Apr 17, 2020	158.47	163.04	155.05	162.71
5838	NYSE	MTN	Thu, Apr 16, 2020	161.10	161.10	150.37	150.93
5837	NYSE	MTN	Wed, Apr 15, 2020	156.39	161.36	154.83	160.22
5836	NYSE	MTN	Tue, Apr 14, 2020	160.32	161.77	157.72	160.63
5835	NYSE	MTN	Mon, Apr 13, 2020	164.00	164.00	154.26	154.90
5834	NYSE	MTN	Thu, Apr 9, 2020	162.00	168.48	160.09	164.69
5833	NYSE	MTN	Wed, Apr 8, 2020	153.44	159.97	151.43	157.72
5832	NYSE	MTN	Tue, Apr 7, 2020	150.00	155.54	145.01	150.58
5831	NYSE	MTN	Mon, Apr 6, 2020	139.16	148.81	137.43	141.03
5830	NYSE	MTN	Fri, Apr 3, 2020	139.50	140.64	129.52	131.73
5829	NYSE	MTN	Thu, Apr 2, 2020	137.43	143.79	135.50	139.36
5828	NYSE	MTN	Wed, Apr 1, 2020	142.11	147.99	139.01	141.33
5827	NYSE	MTN	Tue, Mar 31, 2020	148.29	154.06	147.06	147.71
5826	NYSE	MTN	Mon, Mar 30, 2020	154.78	154.78	147.54	148.96
5825	NYSE	MTN	Fri, Mar 27, 2020	145.23	157.58	143.66	155.60
5824	NYSE	MTN	Thu, Mar 26, 2020	154.14	156.57	146.08	150.80
5823	NYSE	MTN	Wed, Mar 25, 2020	145.79	163.44	143.26	152.16
5822	NYSE	MTN	Tue, Mar 24, 2020	151.02	156.94	141.00	140.86
5821	NYSE	MTN	Mon, Mar 23, 2020	147.00	147.62	135.00	141.79
5820	NYSE	MTN	Fri, Mar 20, 2020	163.94	168.67	142.25	145.10
5819	NYSE	MTN	Thu, Mar 19, 2020	154.84	165.99	146.89	160.26
5818	NYSE	MTN	Wed, Mar 18, 2020	149.17	162.61	141.28	161.79
5817	NYSE	MTN	Tue, Mar 17, 2020	155.17	166.50	150.12	161.69
5816	NYSE	MTN	Mon, Mar 16, 2020	140.01	172.13	135.01	153.72
5815	NYSE	MTN	Fri, Mar 13, 2020	154.68	171.56	150.96	169.84
5814	NYSE	MTN	Thu, Mar 12, 2020	147.84	149.73	125.00	145.24
5813	NYSE	MTN	Wed, Mar 11, 2020	172.50	175.95	154.55	155.62
5812	NYSE	MTN	Tue, Mar 10, 2020	174.00	183.94	170.64	177.90
5811	NYSE	MTN	Mon, Mar 9, 2020	184.62	187.40	180.05	182.00
5810	NYSE	MTN	Fri, Mar 6, 2020	189.12	200.16	187.50	196.58
5809	NYSE	MTN	Thu, Mar 5, 2020	199.63	201.65	191.05	195.50
5808	NYSE	MTN	Wed, Mar 4, 2020	204.50	206.73	200.00	201.40
5807	NYSE	MTN	Tue, Mar 3, 2020	211.44	212.66	200.00	201.30
5806	NYSE	MTN	Mon, Mar 2, 2020	213.19	214.31	206.04	209.94
5805	NYSE	MTN	Fri, Feb 28, 2020	208.20	217.30	205.53	212.61
5804	NYSE	MTN	Thu, Feb 27, 2020	215.00	223.77	212.00	212.22
5803	NYSE	MTN	Wed, Feb 26, 2020	231.40	232.77	218.80	220.37
5802	NYSE	MTN	Tue, Feb 25, 2020	242.24	242.47	230.48	230.74
5801	NYSE	MTN	Mon, Feb 24, 2020	245.00	248.58	241.88	242.21
5800	NYSE	MTN	Fri, Feb 21, 2020	247.33	251.86	246.04	251.67
5799	NYSE	MTN	Thu, Feb 20, 2020	245.89	248.86	244.23	248.54
5798	NYSE	MTN	Wed, Feb 19, 2020	248.84	249.62	245.47	245.50
5797	NYSE	MTN	Tue, Feb 18, 2020	248.63	251.67	247.84	248.20
5796	NYSE	MTN	Fri, Feb 14, 2020	247.79	249.68	246.84	249.41
5795	NYSE	MTN	Thu, Feb 13, 2020	244.16	248.36	243.43	248.08
5794	NYSE	MTN	Wed, Feb 12, 2020	245.93	247.11	244.46	245.66
5793	NYSE	MTN	Tue, Feb 11, 2020	242.70	248.18	242.22	244.84
5792	NYSE	MTN	Mon, Feb 10, 2020	235.47	241.95	234.32	241.54
5791	NYSE	MTN	Fri, Feb 7, 2020	236.92	237.61	234.90	235.90
5790	NYSE	MTN	Thu, Feb 6, 2020	239.89	240.08	237.96	237.99
5789	NYSE	MTN	Wed, Feb 5, 2020	240.52	241.87	238.59	239.65
5788	NYSE	MTN	Tue, Feb 4, 2020	237.99	241.74	237.38	238.34
5787	NYSE	MTN	Mon, Feb 3, 2020	235.13	238.21	235.11	235.31
5786	NYSE	MTN	Fri, Jan 31, 2020	237.75	238.49	234.10	234.51
5785	NYSE	MTN	Thu, Jan 30, 2020	235.66	239.66	234.64	237.09
5784	NYSE	MTN	Wed, Jan 29, 2020	236.95	238.82	235.43	236.75
5783	NYSE	MTN	Tue, Jan 28, 2020	239.35	240.08	234.77	236.64
5782	NYSE	MTN	Mon, Jan 27, 2020	237.36	239.96	236.81	238.49
5781	NYSE	MTN	Fri, Jan 24, 2020	250.47	251.15	241.66	243.88
5780	NYSE	MTN	Thu, Jan 23, 2020	249.00	251.27	246.30	250.01
5779	NYSE	MTN	Wed, Jan 22, 2020	250.41	254.62	249.65	249.88
5778	NYSE	MTN	Tue, Jan 21, 2020	249.17	252.53	247.72	250.01
5777	NYSE	MTN	Fri, Jan 17, 2020	237.59	251.00	237.00	249.44
5776	NYSE	MTN	Thu, Jan 16, 2020	246.76	250.34	245.47	249.31
5775	NYSE	MTN	Wed, Jan 15, 2020	250.62	252.74	245.06	245.33
5774	NYSE	MTN	Tue, Jan 14, 2020	254.01	254.76	250.56	251.14
5773	NYSE	MTN	Mon, Jan 13, 2020	251.45	255.37	249.27	254.78
5772	NYSE	MTN	Fri, Jan 10, 2020	253.99	253.99	249.10	251.40
5771	NYSE	MTN	Thu, Jan 9, 2020	249.29	253.99	245.00	253.06
5770	NYSE	MTN	Wed, Jan 8, 2020	243.90	249.91	243.88	248.74
5769	NYSE	MTN	Tue, Jan 7, 2020	245.19	247.30	244.36	244.52
5768	NYSE	MTN	Mon, Jan 6, 2020	242.29	245.43	240.82	245.32
5767	NYSE	MTN	Fri, Jan 3, 2020	241.59	244.78	241.16	243.77
5766	NYSE	MTN	Thu, Jan 2, 2020	240.68	243.50	239.03	243.48
5765	NYSE	MTN	Tue, Dec 31, 2019	239.90	240.52	238.56	239.83
5764	NYSE	MTN	Mon, Dec 30, 2019	242.12	242.53	238.99	240.35
5763	NYSE	MTN	Fri, Dec 27, 2019	242.37	243.90	240.64	242.33
5762	NYSE	MTN	Thu, Dec 26, 2019	244.00	244.37	241.69	242.07
5761	NYSE	MTN	Tue, Dec 24, 2019	243.92	245.03	243.51	244.21
5760	NYSE	MTN	Mon, Dec 23, 2019	247.94	248.45	245.28	243.89
5759	NYSE	MTN	Fri, Dec 20, 2019	245.81	247.54	245.53	246.75
5758	NYSE	MTN	Thu, Dec 19, 2019	248.78	249.00	241.52	245.05
5757	NYSE	MTN	Wed, Dec 18, 2019	247.18	250.48	244.03	249.25
5756	NYSE	MTN	Tue, Dec 17, 2019	247.27	248.07	243.57	246.82
5755	NYSE	MTN	Mon, Dec 16, 2019	243.80	251.81	243.26	248.00
5754	NYSE	MTN	Fri, Dec 13, 2019	240.85	244.51	240.71	242.89
5753	NYSE	MTN	Thu, Dec 12, 2019	239.00	243.21	238.35	242.17
5752	NYSE	MTN	Wed, Dec 11, 2019	233.25	238.53	233.25	238.29
5751	NYSE	MTN	Tue, Dec 10, 2019	235.00	241.84	230.25	232.96
5750	NYSE	MTN	Mon, Dec 9, 2019	232.00	232.79	226.14	230.83
5749	NYSE	MTN	Fri, Dec 6, 2019	238.00	238.00	232.40	232.81
5748	NYSE	MTN	Thu, Dec 5, 2019	237.00	237.25	233.68	236.00
5747	NYSE	MTN	Wed, Dec 4, 2019	238.25	239.09	235.98	235.98
5746	NYSE	MTN	Tue, Dec 3, 2019	238.88	241.27	235.29	237.18
5745	NYSE	MTN	Mon, Dec 2, 2019	242.07	243.62	238.74	240.88
5744	NYSE	MTN	Fri, Nov 29, 2019	246.26	249.23	242.58	242.67
5743	NYSE	MTN	Wed, Nov 27, 2019	245.15	247.68	244.58	246.67
5742	NYSE	MTN	Tue, Nov 26, 2019	239.20	245.06	238.09	244.89
5741	NYSE	MTN	Mon, Nov 25, 2019	237.00	240.20	235.90	238.06
5740	NYSE	MTN	Fri, Nov 22, 2019	236.71	237.75	234.71	236.53
5739	NYSE	MTN	Thu, Nov 21, 2019	239.54	239.54	235.28	236.17
5738	NYSE	MTN	Wed, Nov 20, 2019	239.99	241.20	238.10	238.85
5737	NYSE	MTN	Tue, Nov 19, 2019	242.59	243.12	239.60	240.47
5736	NYSE	MTN	Mon, Nov 18, 2019	242.70	245.00	242.01	242.75
5735	NYSE	MTN	Fri, Nov 15, 2019	240.97	243.23	239.49	243.00
5734	NYSE	MTN	Thu, Nov 14, 2019	241.27	242.90	236.79	239.64
5733	NYSE	MTN	Wed, Nov 13, 2019	243.86	244.80	240.48	241.37
5732	NYSE	MTN	Tue, Nov 12, 2019	242.25	245.89	240.30	243.84
5731	NYSE	MTN	Mon, Nov 11, 2019	239.98	241.94	238.35	241.65
5730	NYSE	MTN	Fri, Nov 8, 2019	236.87	240.85	236.10	240.63
5729	NYSE	MTN	Thu, Nov 7, 2019	237.96	239.32	235.20	236.84
5728	NYSE	MTN	Wed, Nov 6, 2019	236.54	237.89	235.05	236.75
5727	NYSE	MTN	Tue, Nov 5, 2019	237.69	238.63	235.17	236.74
5726	NYSE	MTN	Mon, Nov 4, 2019	233.81	239.00	232.73	237.28
5725	NYSE	MTN	Fri, Nov 1, 2019	233.65	235.25	231.06	231.81
5724	NYSE	MTN	Thu, Oct 31, 2019	236.17	236.32	231.83	232.37
5723	NYSE	MTN	Wed, Oct 30, 2019	232.70	236.03	231.31	235.83
5722	NYSE	MTN	Tue, Oct 29, 2019	236.63	238.24	232.33	232.70
5721	NYSE	MTN	Mon, Oct 28, 2019	236.08	239.16	236.08	236.63
5720	NYSE	MTN	Fri, Oct 25, 2019	232.57	236.35	231.78	236.03
5719	NYSE	MTN	Thu, Oct 24, 2019	231.55	233.78	230.93	232.85
5718	NYSE	MTN	Wed, Oct 23, 2019	231.96	233.45	229.41	230.27
5717	NYSE	MTN	Tue, Oct 22, 2019	234.62	235.40	231.23	231.51
5716	NYSE	MTN	Mon, Oct 21, 2019	233.98	237.10	233.25	234.02
5715	NYSE	MTN	Fri, Oct 18, 2019	233.08	234.51	231.01	232.82
5714	NYSE	MTN	Thu, Oct 17, 2019	230.62	234.35	230.14	233.96
5713	NYSE	MTN	Wed, Oct 16, 2019	227.24	230.79	226.30	229.96
5712	NYSE	MTN	Tue, Oct 15, 2019	226.76	227.56	225.68	226.34
5711	NYSE	MTN	Mon, Oct 14, 2019	226.34	227.59	224.35	226.50
5710	NYSE	MTN	Fri, Oct 11, 2019	227.66	228.43	225.51	226.18
5709	NYSE	MTN	Thu, Oct 10, 2019	223.46	228.07	223.46	225.80
5708	NYSE	MTN	Wed, Oct 9, 2019	224.41	225.15	221.95	224.01
5707	NYSE	MTN	Tue, Oct 8, 2019	224.16	226.67	222.48	224.00
5706	NYSE	MTN	Mon, Oct 7, 2019	227.79	227.79	224.20	225.26
5705	NYSE	MTN	Fri, Oct 4, 2019	228.83	231.42	227.60	230.95
5704	NYSE	MTN	Thu, Oct 3, 2019	224.36	228.66	223.02	228.60
5703	NYSE	MTN	Wed, Oct 2, 2019	226.73	227.57	221.69	223.80
5702	NYSE	MTN	Tue, Oct 1, 2019	227.35	228.91	224.41	228.50
5701	NYSE	MTN	Mon, Sep 30, 2019	235.39	237.49	226.76	227.56
5700	NYSE	MTN	Fri, Sep 27, 2019	242.26	248.99	236.09	236.98
5699	NYSE	MTN	Thu, Sep 26, 2019	236.78	236.95	230.21	230.27
5698	NYSE	MTN	Wed, Sep 25, 2019	236.98	239.12	233.96	236.15
5697	NYSE	MTN	Tue, Sep 24, 2019	239.85	241.99	233.40	236.42
5696	NYSE	MTN	Mon, Sep 23, 2019	236.32	241.30	235.13	239.46
5695	NYSE	MTN	Fri, Sep 20, 2019	234.12	238.49	234.12	235.79
5694	NYSE	MTN	Thu, Sep 19, 2019	237.97	238.00	232.50	234.22
5693	NYSE	MTN	Wed, Sep 18, 2019	239.53	239.53	235.68	237.71
5692	NYSE	MTN	Tue, Sep 17, 2019	234.79	241.12	234.79	240.05
5691	NYSE	MTN	Mon, Sep 16, 2019	236.40	237.97	232.04	233.99
5690	NYSE	MTN	Fri, Sep 13, 2019	239.55	241.77	236.43	238.51
5689	NYSE	MTN	Thu, Sep 12, 2019	239.38	240.37	236.45	239.34
5688	NYSE	MTN	Wed, Sep 11, 2019	238.46	242.30	235.23	238.78
5687	NYSE	MTN	Tue, Sep 10, 2019	232.43	238.16	228.00	237.90
5686	NYSE	MTN	Mon, Sep 9, 2019	243.14	243.14	232.28	233.28
5685	NYSE	MTN	Fri, Sep 6, 2019	236.20	243.27	235.01	242.37
5684	NYSE	MTN	Thu, Sep 5, 2019	241.00	241.00	234.69	235.80
5683	NYSE	MTN	Wed, Sep 4, 2019	238.42	240.65	237.12	239.78
5682	NYSE	MTN	Tue, Sep 3, 2019	234.26	237.49	233.70	237.18
5681	NYSE	MTN	Fri, Aug 30, 2019	239.29	239.29	235.15	236.28
5680	NYSE	MTN	Thu, Aug 29, 2019	239.19	240.82	237.89	238.32
5679	NYSE	MTN	Wed, Aug 28, 2019	235.26	237.78	234.82	236.90
5678	NYSE	MTN	Tue, Aug 27, 2019	239.34	240.33	234.42	236.54
5677	NYSE	MTN	Mon, Aug 26, 2019	237.00	238.12	234.85	237.91
5676	NYSE	MTN	Fri, Aug 23, 2019	237.35	240.30	234.55	235.11
5675	NYSE	MTN	Thu, Aug 22, 2019	242.65	243.86	237.47	238.02
5674	NYSE	MTN	Wed, Aug 21, 2019	242.74	244.15	241.66	242.25
5673	NYSE	MTN	Tue, Aug 20, 2019	240.00	242.11	237.60	240.98
5672	NYSE	MTN	Mon, Aug 19, 2019	239.62	241.92	237.22	240.99
5671	NYSE	MTN	Fri, Aug 16, 2019	236.41	237.12	234.61	236.27
5670	NYSE	MTN	Thu, Aug 15, 2019	234.57	235.87	232.72	234.61
5669	NYSE	MTN	Wed, Aug 14, 2019	235.82	238.47	233.10	234.11
5668	NYSE	MTN	Tue, Aug 13, 2019	237.36	241.83	237.36	239.25
5667	NYSE	MTN	Mon, Aug 12, 2019	237.31	239.35	236.33	237.54
5666	NYSE	MTN	Fri, Aug 9, 2019	243.43	244.41	238.01	239.15
5665	NYSE	MTN	Thu, Aug 8, 2019	240.71	246.82	240.71	244.64
5664	NYSE	MTN	Wed, Aug 7, 2019	236.59	240.56	235.13	239.32
5663	NYSE	MTN	Tue, Aug 6, 2019	235.00	239.36	234.60	238.73
5662	NYSE	MTN	Mon, Aug 5, 2019	237.32	238.52	232.89	234.12
5661	NYSE	MTN	Fri, Aug 2, 2019	244.00	246.14	240.86	241.92
5660	NYSE	MTN	Thu, Aug 1, 2019	246.84	248.31	243.28	244.52
5659	NYSE	MTN	Wed, Jul 31, 2019	247.35	248.54	244.15	246.52
5658	NYSE	MTN	Tue, Jul 30, 2019	245.28	247.35	244.05	247.10
5657	NYSE	MTN	Mon, Jul 29, 2019	248.67	249.67	245.49	246.94
5656	NYSE	MTN	Fri, Jul 26, 2019	248.46	249.50	247.42	248.73
5655	NYSE	MTN	Thu, Jul 25, 2019	243.43	247.60	242.47	246.77
5654	NYSE	MTN	Wed, Jul 24, 2019	244.20	245.51	242.07	243.41
5653	NYSE	MTN	Tue, Jul 23, 2019	236.58	244.45	235.39	243.99
5652	NYSE	MTN	Mon, Jul 22, 2019	227.19	236.24	227.01	235.27
5651	NYSE	MTN	Fri, Jul 19, 2019	229.30	229.53	225.71	225.71
5650	NYSE	MTN	Thu, Jul 18, 2019	229.02	229.80	226.50	228.69
5649	NYSE	MTN	Wed, Jul 17, 2019	232.09	232.84	227.67	229.69
5648	NYSE	MTN	Tue, Jul 16, 2019	228.98	232.93	228.69	232.25
5647	NYSE	MTN	Mon, Jul 15, 2019	227.29	229.64	226.35	228.58
5646	NYSE	MTN	Fri, Jul 12, 2019	228.57	230.90	227.20	227.49
5645	NYSE	MTN	Thu, Jul 11, 2019	224.80	228.35	224.24	227.85
5644	NYSE	MTN	Wed, Jul 10, 2019	227.04	229.00	224.42	224.58
5643	NYSE	MTN	Tue, Jul 9, 2019	223.45	226.18	223.45	225.89
5642	NYSE	MTN	Mon, Jul 8, 2019	222.66	224.90	220.50	224.13
5641	NYSE	MTN	Fri, Jul 5, 2019	225.53	226.01	223.01	223.08
5640	NYSE	MTN	Wed, Jul 3, 2019	223.84	228.93	223.28	226.58
5639	NYSE	MTN	Tue, Jul 2, 2019	222.02	224.31	219.58	222.77
5638	NYSE	MTN	Mon, Jul 1, 2019	225.41	226.40	221.91	222.66
5637	NYSE	MTN	Fri, Jun 28, 2019	223.01	224.85	223.01	223.18
5636	NYSE	MTN	Thu, Jun 27, 2019	220.18	222.93	220.18	221.70
5635	NYSE	MTN	Wed, Jun 26, 2019	223.81	224.23	218.72	219.58
5634	NYSE	MTN	Tue, Jun 25, 2019	225.69	226.43	223.35	223.47
5633	NYSE	MTN	Mon, Jun 24, 2019	230.90	231.64	227.46	226.13
5632	NYSE	MTN	Fri, Jun 21, 2019	232.40	234.21	230.05	230.54
5631	NYSE	MTN	Thu, Jun 20, 2019	236.46	238.22	233.07	233.36
5630	NYSE	MTN	Wed, Jun 19, 2019	235.75	236.85	232.32	235.66
5629	NYSE	MTN	Tue, Jun 18, 2019	238.12	239.45	235.48	236.65
5628	NYSE	MTN	Mon, Jun 17, 2019	236.24	237.97	233.99	236.75
5627	NYSE	MTN	Fri, Jun 14, 2019	233.02	237.08	231.88	235.98
5626	NYSE	MTN	Thu, Jun 13, 2019	235.97	238.66	232.07	233.04
5625	NYSE	MTN	Wed, Jun 12, 2019	232.00	236.72	230.01	236.04
5624	NYSE	MTN	Tue, Jun 11, 2019	236.29	236.50	230.32	232.11
5623	NYSE	MTN	Mon, Jun 10, 2019	238.32	238.32	233.03	235.53
5622	NYSE	MTN	Fri, Jun 7, 2019	227.31	244.72	227.30	237.13
5621	NYSE	MTN	Thu, Jun 6, 2019	218.87	219.24	215.65	218.11
5620	NYSE	MTN	Wed, Jun 5, 2019	219.17	219.31	213.07	218.27
5619	NYSE	MTN	Tue, Jun 4, 2019	214.47	218.25	211.94	218.11
5618	NYSE	MTN	Mon, Jun 3, 2019	214.83	216.81	211.51	213.19
5617	NYSE	MTN	Fri, May 31, 2019	213.33	215.25	210.99	215.11
5616	NYSE	MTN	Thu, May 30, 2019	215.05	217.31	213.21	215.35
5615	NYSE	MTN	Wed, May 29, 2019	216.56	217.75	214.31	214.94
5614	NYSE	MTN	Tue, May 28, 2019	214.59	219.83	214.59	217.42
5613	NYSE	MTN	Fri, May 24, 2019	212.48	215.39	211.88	214.41
5612	NYSE	MTN	Thu, May 23, 2019	214.54	214.54	210.45	211.41
5611	NYSE	MTN	Wed, May 22, 2019	217.92	218.60	215.75	216.03
5610	NYSE	MTN	Tue, May 21, 2019	217.00	219.52	215.08	218.41
5609	NYSE	MTN	Mon, May 20, 2019	218.66	218.87	215.90	215.91
5608	NYSE	MTN	Fri, May 17, 2019	221.29	222.79	219.15	219.94
5607	NYSE	MTN	Thu, May 16, 2019	221.33	225.86	220.08	223.32
5606	NYSE	MTN	Wed, May 15, 2019	218.09	221.62	217.01	220.59
5605	NYSE	MTN	Tue, May 14, 2019	219.53	222.73	218.54	219.79
5604	NYSE	MTN	Mon, May 13, 2019	221.10	221.64	216.62	218.42
5603	NYSE	MTN	Fri, May 10, 2019	224.37	225.82	220.48	225.09
5602	NYSE	MTN	Thu, May 9, 2019	224.18	226.66	220.58	225.96
5601	NYSE	MTN	Wed, May 8, 2019	225.16	227.12	222.50	226.11
5600	NYSE	MTN	Tue, May 7, 2019	225.33	226.19	222.20	225.32
5599	NYSE	MTN	Mon, May 6, 2019	227.26	228.54	224.48	227.52
5598	NYSE	MTN	Fri, May 3, 2019	229.80	232.49	229.23	231.64
5597	NYSE	MTN	Thu, May 2, 2019	230.27	232.08	226.53	229.75
5596	NYSE	MTN	Wed, May 1, 2019	231.13	234.13	228.82	229.99
5595	NYSE	MTN	Tue, Apr 30, 2019	224.85	229.09	224.19	228.85
5594	NYSE	MTN	Mon, Apr 29, 2019	221.75	227.15	220.22	224.86
5593	NYSE	MTN	Fri, Apr 26, 2019	217.03	221.45	216.01	220.83
5592	NYSE	MTN	Thu, Apr 25, 2019	216.88	219.70	216.24	216.81
5591	NYSE	MTN	Wed, Apr 24, 2019	213.00	216.65	211.35	215.87
5590	NYSE	MTN	Tue, Apr 23, 2019	211.60	213.76	210.35	212.90
5589	NYSE	MTN	Mon, Apr 22, 2019	208.63	211.77	208.16	211.77
5588	NYSE	MTN	Thu, Apr 18, 2019	211.18	211.88	208.21	209.47
5587	NYSE	MTN	Wed, Apr 17, 2019	215.55	215.97	210.30	211.13
5586	NYSE	MTN	Tue, Apr 16, 2019	218.19	218.19	214.70	214.72
5585	NYSE	MTN	Mon, Apr 15, 2019	217.42	219.47	216.63	217.75
5584	NYSE	MTN	Fri, Apr 12, 2019	219.19	219.77	216.19	217.09
5583	NYSE	MTN	Thu, Apr 11, 2019	216.11	218.23	215.55	217.59
5582	NYSE	MTN	Wed, Apr 10, 2019	217.20	218.13	215.37	216.09
5581	NYSE	MTN	Tue, Apr 9, 2019	217.30	218.39	214.55	217.17
5580	NYSE	MTN	Mon, Apr 8, 2019	219.90	219.99	216.60	217.96
5579	NYSE	MTN	Fri, Apr 5, 2019	215.95	220.19	215.95	219.48
5578	NYSE	MTN	Thu, Apr 4, 2019	219.40	221.21	214.58	215.39
5577	NYSE	MTN	Wed, Apr 3, 2019	221.81	223.28	221.24	221.62
5576	NYSE	MTN	Tue, Apr 2, 2019	218.92	221.09	217.49	220.69
5575	NYSE	MTN	Mon, Apr 1, 2019	219.13	220.99	217.35	218.60
5574	NYSE	MTN	Fri, Mar 29, 2019	216.72	219.86	216.40	217.30
5573	NYSE	MTN	Thu, Mar 28, 2019	213.07	216.13	212.46	215.77
5572	NYSE	MTN	Wed, Mar 27, 2019	213.16	214.96	210.97	212.70
5571	NYSE	MTN	Tue, Mar 26, 2019	209.09	213.18	209.05	213.02
5570	NYSE	MTN	Mon, Mar 25, 2019	211.82	213.02	208.92	209.53
5569	NYSE	MTN	Fri, Mar 22, 2019	212.86	213.32	209.72	211.79
5568	NYSE	MTN	Thu, Mar 21, 2019	209.64	214.57	209.55	213.59
5567	NYSE	MTN	Wed, Mar 20, 2019	212.04	213.04	209.00	210.15
5566	NYSE	MTN	Tue, Mar 19, 2019	217.59	217.93	212.10	212.42
5565	NYSE	MTN	Mon, Mar 18, 2019	214.81	217.08	213.87	216.70
5564	NYSE	MTN	Fri, Mar 15, 2019	215.34	217.82	213.68	214.22
5563	NYSE	MTN	Thu, Mar 14, 2019	217.21	218.51	211.24	214.38
5562	NYSE	MTN	Wed, Mar 13, 2019	218.95	221.64	217.21	218.09
5561	NYSE	MTN	Tue, Mar 12, 2019	221.44	221.71	217.09	217.82
5560	NYSE	MTN	Mon, Mar 11, 2019	217.58	222.61	217.58	220.53
5559	NYSE	MTN	Fri, Mar 8, 2019	208.00	221.00	205.17	216.55
5558	NYSE	MTN	Thu, Mar 7, 2019	207.02	207.69	200.55	202.40
5557	NYSE	MTN	Wed, Mar 6, 2019	208.14	209.55	205.71	207.48
5556	NYSE	MTN	Tue, Mar 5, 2019	205.01	207.60	201.70	206.97
5555	NYSE	MTN	Mon, Mar 4, 2019	207.90	208.04	203.01	205.01
5554	NYSE	MTN	Fri, Mar 1, 2019	210.46	210.91	205.60	207.44
5553	NYSE	MTN	Thu, Feb 28, 2019	207.96	210.31	207.59	208.39
5552	NYSE	MTN	Wed, Feb 27, 2019	206.89	209.74	206.14	207.76
5551	NYSE	MTN	Tue, Feb 26, 2019	208.63	211.30	206.39	207.04
5550	NYSE	MTN	Mon, Feb 25, 2019	209.78	211.50	208.51	208.91
5549	NYSE	MTN	Fri, Feb 22, 2019	208.47	209.83	205.34	208.56
5548	NYSE	MTN	Thu, Feb 21, 2019	211.71	211.71	206.03	207.56
5547	NYSE	MTN	Wed, Feb 20, 2019	208.54	212.00	207.57	211.29
5546	NYSE	MTN	Tue, Feb 19, 2019	206.84	209.14	206.03	207.79
5545	NYSE	MTN	Fri, Feb 15, 2019	208.45	208.98	205.20	206.40
5544	NYSE	MTN	Thu, Feb 14, 2019	206.69	207.80	202.21	207.17
5543	NYSE	MTN	Wed, Feb 13, 2019	205.83	209.42	205.21	207.32
5542	NYSE	MTN	Tue, Feb 12, 2019	203.53	206.96	202.53	205.00
5541	NYSE	MTN	Mon, Feb 11, 2019	201.85	202.73	200.36	201.48
5540	NYSE	MTN	Fri, Feb 8, 2019	196.89	204.15	196.89	201.67
5539	NYSE	MTN	Thu, Feb 7, 2019	201.65	201.71	195.23	198.55
5538	NYSE	MTN	Wed, Feb 6, 2019	200.07	203.64	198.72	203.37
5537	NYSE	MTN	Tue, Feb 5, 2019	195.89	201.00	194.91	200.67
5536	NYSE	MTN	Mon, Feb 4, 2019	196.75	196.75	192.38	194.91
5535	NYSE	MTN	Fri, Feb 1, 2019	188.73	197.11	188.31	196.87
5534	NYSE	MTN	Thu, Jan 31, 2019	186.96	189.45	186.50	188.26
5533	NYSE	MTN	Wed, Jan 30, 2019	187.73	188.15	184.87	186.84
5532	NYSE	MTN	Tue, Jan 29, 2019	185.43	186.50	183.08	186.14
5531	NYSE	MTN	Mon, Jan 28, 2019	181.78	186.97	181.62	185.99
5530	NYSE	MTN	Fri, Jan 25, 2019	189.69	190.50	181.77	183.90
5529	NYSE	MTN	Thu, Jan 24, 2019	187.48	189.81	186.87	187.27
5528	NYSE	MTN	Wed, Jan 23, 2019	184.08	187.49	182.13	186.50
5527	NYSE	MTN	Tue, Jan 22, 2019	187.00	188.09	180.85	184.23
5526	NYSE	MTN	Fri, Jan 18, 2019	182.50	189.83	181.45	186.73
5525	NYSE	MTN	Thu, Jan 17, 2019	183.38	186.39	179.60	180.81
5524	NYSE	MTN	Wed, Jan 16, 2019	183.23	186.48	183.23	184.83
5523	NYSE	MTN	Tue, Jan 15, 2019	188.08	189.49	180.01	183.23
5522	NYSE	MTN	Mon, Jan 14, 2019	185.22	190.99	184.38	188.00
5521	NYSE	MTN	Fri, Jan 11, 2019	185.19	197.46	181.96	187.33
5520	NYSE	MTN	Thu, Jan 10, 2019	213.41	217.18	209.53	214.63
5519	NYSE	MTN	Wed, Jan 9, 2019	218.20	220.00	214.68	215.47
5518	NYSE	MTN	Tue, Jan 8, 2019	222.17	225.42	216.12	216.77
5517	NYSE	MTN	Mon, Jan 7, 2019	221.08	221.88	217.78	218.69
5516	NYSE	MTN	Fri, Jan 4, 2019	214.99	219.10	211.74	217.74
5515	NYSE	MTN	Thu, Jan 3, 2019	211.00	215.58	208.10	209.98
5514	NYSE	MTN	Wed, Jan 2, 2019	208.21	214.76	206.00	212.12
5513	NYSE	MTN	Mon, Dec 31, 2018	212.28	212.95	207.60	210.82
5512	NYSE	MTN	Fri, Dec 28, 2018	210.90	214.91	205.83	210.80
5511	NYSE	MTN	Thu, Dec 27, 2018	206.93	210.28	201.59	210.10
5510	NYSE	MTN	Wed, Dec 26, 2018	200.64	210.00	200.29	209.59
5509	NYSE	MTN	Mon, Dec 24, 2018	204.87	206.29	200.70	199.70
5508	NYSE	MTN	Fri, Dec 21, 2018	213.74	216.13	204.91	206.61
5507	NYSE	MTN	Thu, Dec 20, 2018	221.02	222.19	209.28	212.74
5506	NYSE	MTN	Wed, Dec 19, 2018	231.15	235.60	220.72	222.97
5505	NYSE	MTN	Tue, Dec 18, 2018	230.44	233.23	228.76	229.78
5504	NYSE	MTN	Mon, Dec 17, 2018	223.84	232.57	220.50	228.56
5503	NYSE	MTN	Fri, Dec 14, 2018	218.90	226.42	217.06	224.55
5502	NYSE	MTN	Thu, Dec 13, 2018	225.34	228.36	219.58	221.27
5501	NYSE	MTN	Wed, Dec 12, 2018	239.62	240.76	224.19	225.04
5500	NYSE	MTN	Tue, Dec 11, 2018	236.65	240.44	234.13	237.87
5499	NYSE	MTN	Mon, Dec 10, 2018	223.53	237.46	222.86	234.48
5498	NYSE	MTN	Fri, Dec 7, 2018	258.60	259.00	217.10	223.25
5497	NYSE	MTN	Thu, Dec 6, 2018	265.14	272.76	263.56	271.77
5496	NYSE	MTN	Tue, Dec 4, 2018	277.22	278.37	269.30	269.61
5495	NYSE	MTN	Mon, Dec 3, 2018	284.99	286.40	277.13	277.93
5494	NYSE	MTN	Fri, Nov 30, 2018	277.80	279.99	276.39	279.18
5493	NYSE	MTN	Thu, Nov 29, 2018	279.83	280.89	275.70	277.77
5492	NYSE	MTN	Wed, Nov 28, 2018	273.18	281.81	269.59	281.41
5491	NYSE	MTN	Tue, Nov 27, 2018	272.35	274.69	270.58	272.18
5490	NYSE	MTN	Mon, Nov 26, 2018	267.86	274.28	265.63	272.02
5489	NYSE	MTN	Fri, Nov 23, 2018	262.77	267.28	262.00	264.97
5488	NYSE	MTN	Wed, Nov 21, 2018	258.29	269.68	258.29	265.84
5487	NYSE	MTN	Tue, Nov 20, 2018	257.96	262.30	254.71	256.89
5486	NYSE	MTN	Mon, Nov 19, 2018	268.47	269.78	262.29	262.39
5485	NYSE	MTN	Fri, Nov 16, 2018	262.64	269.83	261.79	268.54
5484	NYSE	MTN	Thu, Nov 15, 2018	254.95	264.94	254.25	264.63
5483	NYSE	MTN	Wed, Nov 14, 2018	261.84	263.96	256.65	256.66
5482	NYSE	MTN	Tue, Nov 13, 2018	259.87	262.59	253.02	260.01
5481	NYSE	MTN	Mon, Nov 12, 2018	264.17	265.55	256.73	259.19
5480	NYSE	MTN	Fri, Nov 9, 2018	265.58	267.16	263.46	265.37
5479	NYSE	MTN	Thu, Nov 8, 2018	262.75	267.55	261.40	267.40
5478	NYSE	MTN	Wed, Nov 7, 2018	260.97	265.29	258.92	263.92
5477	NYSE	MTN	Tue, Nov 6, 2018	254.29	260.43	253.75	258.96
5476	NYSE	MTN	Mon, Nov 5, 2018	256.65	257.74	252.28	254.98
5475	NYSE	MTN	Fri, Nov 2, 2018	257.99	260.69	252.02	257.00
5474	NYSE	MTN	Thu, Nov 1, 2018	251.78	258.20	246.03	256.03
5473	NYSE	MTN	Wed, Oct 31, 2018	245.42	253.54	245.42	251.32
5472	NYSE	MTN	Tue, Oct 30, 2018	235.64	242.63	234.42	242.11
5471	NYSE	MTN	Mon, Oct 29, 2018	244.51	247.65	234.24	234.69
5470	NYSE	MTN	Fri, Oct 26, 2018	237.60	241.13	234.45	237.90
5469	NYSE	MTN	Thu, Oct 25, 2018	235.29	242.03	234.42	240.60
5468	NYSE	MTN	Wed, Oct 24, 2018	243.83	244.63	232.74	233.48
5467	NYSE	MTN	Tue, Oct 23, 2018	243.96	245.95	238.07	244.36
5466	NYSE	MTN	Mon, Oct 22, 2018	247.39	248.62	243.96	246.96
5465	NYSE	MTN	Fri, Oct 19, 2018	250.48	251.03	246.14	246.43
5464	NYSE	MTN	Thu, Oct 18, 2018	252.97	253.95	248.24	249.90
5463	NYSE	MTN	Wed, Oct 17, 2018	257.32	259.32	253.63	254.56
5462	NYSE	MTN	Tue, Oct 16, 2018	248.19	257.62	247.74	257.13
5461	NYSE	MTN	Mon, Oct 15, 2018	249.43	249.57	245.17	247.01
5460	NYSE	MTN	Fri, Oct 12, 2018	243.35	246.25	239.56	245.85
5459	NYSE	MTN	Thu, Oct 11, 2018	237.69	243.62	237.31	239.61
5458	NYSE	MTN	Wed, Oct 10, 2018	245.82	246.69	238.67	238.85
5457	NYSE	MTN	Tue, Oct 9, 2018	243.20	246.75	242.19	245.31
5456	NYSE	MTN	Mon, Oct 8, 2018	248.08	248.08	243.12	244.58
5455	NYSE	MTN	Fri, Oct 5, 2018	252.44	255.63	247.58	249.47
5454	NYSE	MTN	Thu, Oct 4, 2018	256.25	256.32	251.78	252.44
5453	NYSE	MTN	Wed, Oct 3, 2018	260.00	262.45	256.20	257.24
5452	NYSE	MTN	Tue, Oct 2, 2018	265.50	266.23	259.05	259.58
5451	NYSE	MTN	Mon, Oct 1, 2018	273.29	273.37	265.00	265.66
5450	NYSE	MTN	Fri, Sep 28, 2018	283.00	285.92	272.49	274.42
5449	NYSE	MTN	Thu, Sep 27, 2018	288.56	288.68	284.70	286.13
5448	NYSE	MTN	Wed, Sep 26, 2018	289.68	292.27	287.10	288.71
5447	NYSE	MTN	Tue, Sep 25, 2018	285.30	290.00	283.15	288.99
5446	NYSE	MTN	Mon, Sep 24, 2018	281.94	285.73	280.93	284.50
5445	NYSE	MTN	Fri, Sep 21, 2018	287.41	289.03	281.82	282.24
5444	NYSE	MTN	Thu, Sep 20, 2018	286.90	288.19	285.08	287.42
5443	NYSE	MTN	Wed, Sep 19, 2018	293.06	293.74	284.50	285.90
5442	NYSE	MTN	Tue, Sep 18, 2018	291.21	294.70	290.41	292.35
5441	NYSE	MTN	Mon, Sep 17, 2018	294.68	294.68	289.50	289.87
5440	NYSE	MTN	Fri, Sep 14, 2018	294.74	295.01	291.78	294.19
5439	NYSE	MTN	Thu, Sep 13, 2018	293.95	296.40	293.26	293.93
5438	NYSE	MTN	Wed, Sep 12, 2018	292.49	294.97	290.93	292.98
5437	NYSE	MTN	Tue, Sep 11, 2018	294.68	296.82	291.92	292.18
5436	NYSE	MTN	Mon, Sep 10, 2018	295.06	295.17	291.95	295.08
5435	NYSE	MTN	Fri, Sep 7, 2018	290.80	295.45	290.50	294.01
5434	NYSE	MTN	Thu, Sep 6, 2018	289.77	294.44	289.77	291.64
5433	NYSE	MTN	Wed, Sep 5, 2018	298.83	298.83	287.51	289.73
5432	NYSE	MTN	Tue, Sep 4, 2018	297.94	302.76	296.81	301.42
5431	NYSE	MTN	Fri, Aug 31, 2018	294.54	298.38	294.54	298.05
5430	NYSE	MTN	Thu, Aug 30, 2018	295.11	299.09	293.75	294.72
5429	NYSE	MTN	Wed, Aug 29, 2018	298.23	299.02	294.46	295.21
5428	NYSE	MTN	Tue, Aug 28, 2018	298.95	299.56	295.51	296.78
5427	NYSE	MTN	Mon, Aug 27, 2018	296.40	299.40	296.04	298.29
5426	NYSE	MTN	Fri, Aug 24, 2018	294.03	297.42	294.03	295.36
5425	NYSE	MTN	Thu, Aug 23, 2018	294.35	295.91	292.51	293.69
5424	NYSE	MTN	Wed, Aug 22, 2018	294.28	296.15	291.89	293.69
5423	NYSE	MTN	Tue, Aug 21, 2018	292.69	295.22	289.63	293.81
5422	NYSE	MTN	Mon, Aug 20, 2018	294.90	296.46	290.69	291.95
5421	NYSE	MTN	Fri, Aug 17, 2018	290.45	298.00	290.02	294.83
5420	NYSE	MTN	Thu, Aug 16, 2018	292.56	292.97	288.73	291.02
5419	NYSE	MTN	Wed, Aug 15, 2018	288.42	292.77	288.42	289.97
5418	NYSE	MTN	Tue, Aug 14, 2018	287.28	292.69	287.28	290.22
5417	NYSE	MTN	Mon, Aug 13, 2018	288.20	290.91	286.28	287.28
5416	NYSE	MTN	Fri, Aug 10, 2018	288.42	289.93	287.56	287.97
5415	NYSE	MTN	Thu, Aug 9, 2018	285.50	291.70	285.04	287.77
5414	NYSE	MTN	Wed, Aug 8, 2018	285.63	286.63	282.49	284.06
5413	NYSE	MTN	Tue, Aug 7, 2018	285.56	287.06	284.41	285.78
5412	NYSE	MTN	Mon, Aug 6, 2018	283.21	285.66	282.40	284.79
5411	NYSE	MTN	Fri, Aug 3, 2018	282.59	284.11	280.34	282.94
5410	NYSE	MTN	Thu, Aug 2, 2018	277.97	283.97	277.42	282.69
5409	NYSE	MTN	Wed, Aug 1, 2018	277.44	279.94	275.60	278.69
5408	NYSE	MTN	Tue, Jul 31, 2018	274.46	278.89	273.12	276.87
5407	NYSE	MTN	Mon, Jul 30, 2018	277.02	278.66	273.10	274.11
5406	NYSE	MTN	Fri, Jul 27, 2018	286.53	286.82	273.42	277.22
5405	NYSE	MTN	Thu, Jul 26, 2018	283.82	287.83	282.85	284.98
5404	NYSE	MTN	Wed, Jul 25, 2018	281.56	286.11	281.03	284.97
5403	NYSE	MTN	Tue, Jul 24, 2018	288.44	288.44	277.64	281.01
5402	NYSE	MTN	Mon, Jul 23, 2018	285.94	288.25	285.92	287.02
5401	NYSE	MTN	Fri, Jul 20, 2018	286.18	287.72	285.04	285.23
5400	NYSE	MTN	Thu, Jul 19, 2018	288.45	289.31	285.05	285.39
5399	NYSE	MTN	Wed, Jul 18, 2018	291.57	291.61	288.18	288.78
5398	NYSE	MTN	Tue, Jul 17, 2018	287.09	291.25	286.01	290.38
5397	NYSE	MTN	Mon, Jul 16, 2018	288.81	289.42	286.10	288.13
5396	NYSE	MTN	Fri, Jul 13, 2018	285.60	288.23	285.06	288.04
5395	NYSE	MTN	Thu, Jul 12, 2018	285.05	287.65	281.68	285.63
5394	NYSE	MTN	Wed, Jul 11, 2018	280.62	285.31	279.46	284.41
5393	NYSE	MTN	Tue, Jul 10, 2018	285.00	287.21	281.51	282.66
5392	NYSE	MTN	Mon, Jul 9, 2018	284.72	285.33	282.72	284.93
5391	NYSE	MTN	Fri, Jul 6, 2018	280.59	284.55	279.61	283.65
5390	NYSE	MTN	Thu, Jul 5, 2018	280.81	281.75	278.66	279.50
5389	NYSE	MTN	Tue, Jul 3, 2018	280.05	281.84	278.01	279.11
5388	NYSE	MTN	Mon, Jul 2, 2018	273.58	278.40	273.08	278.38
5387	NYSE	MTN	Fri, Jun 29, 2018	273.25	275.45	271.95	274.19
5386	NYSE	MTN	Thu, Jun 28, 2018	270.51	272.54	268.11	271.68
5385	NYSE	MTN	Wed, Jun 27, 2018	277.37	278.65	270.45	270.65
5384	NYSE	MTN	Tue, Jun 26, 2018	274.68	278.23	274.13	276.87
5383	NYSE	MTN	Mon, Jun 25, 2018	280.01	281.42	272.67	274.70
5382	NYSE	MTN	Fri, Jun 22, 2018	279.09	282.26	278.70	280.81
5381	NYSE	MTN	Thu, Jun 21, 2018	279.58	281.33	278.17	278.83
5380	NYSE	MTN	Wed, Jun 20, 2018	282.00	284.91	278.54	279.95
5379	NYSE	MTN	Tue, Jun 19, 2018	282.13	284.44	279.57	280.82
5378	NYSE	MTN	Mon, Jun 18, 2018	282.15	286.32	281.70	285.05
5377	NYSE	MTN	Fri, Jun 15, 2018	279.69	283.90	278.27	282.17
5376	NYSE	MTN	Thu, Jun 14, 2018	277.12	281.94	277.12	281.08
5375	NYSE	MTN	Wed, Jun 13, 2018	279.36	279.44	274.88	275.86
5374	NYSE	MTN	Tue, Jun 12, 2018	273.86	282.32	273.07	279.50
5373	NYSE	MTN	Mon, Jun 11, 2018	277.35	278.09	270.46	271.99
5372	NYSE	MTN	Fri, Jun 8, 2018	272.27	288.83	270.46	275.25
5371	NYSE	MTN	Thu, Jun 7, 2018	273.24	276.91	268.50	270.72
5370	NYSE	MTN	Wed, Jun 6, 2018	256.96	259.48	256.49	259.10
5369	NYSE	MTN	Tue, Jun 5, 2018	255.93	257.98	252.68	256.96
5368	NYSE	MTN	Mon, Jun 4, 2018	246.78	255.02	246.05	255.02
5367	NYSE	MTN	Fri, Jun 1, 2018	241.89	245.81	241.89	245.46
5366	NYSE	MTN	Thu, May 31, 2018	243.19	244.04	240.51	240.79
5365	NYSE	MTN	Wed, May 30, 2018	241.59	245.30	240.89	243.14
5364	NYSE	MTN	Tue, May 29, 2018	239.59	241.24	238.13	240.66
5363	NYSE	MTN	Fri, May 25, 2018	238.51	242.12	238.02	241.34
5362	NYSE	MTN	Thu, May 24, 2018	237.20	238.88	236.05	238.31
5361	NYSE	MTN	Wed, May 23, 2018	236.54	237.55	234.67	237.23
5360	NYSE	MTN	Tue, May 22, 2018	240.36	241.33	236.95	237.03
5359	NYSE	MTN	Mon, May 21, 2018	239.60	241.21	239.56	239.75
5358	NYSE	MTN	Fri, May 18, 2018	237.00	239.45	236.75	238.94
5357	NYSE	MTN	Thu, May 17, 2018	235.71	238.00	235.71	236.61
5356	NYSE	MTN	Wed, May 16, 2018	236.31	238.16	235.62	235.99
5355	NYSE	MTN	Tue, May 15, 2018	237.05	238.96	235.28	236.13
5354	NYSE	MTN	Mon, May 14, 2018	238.47	239.54	237.13	237.87
5353	NYSE	MTN	Fri, May 11, 2018	234.00	238.21	234.00	238.03
5352	NYSE	MTN	Thu, May 10, 2018	231.47	234.78	230.68	233.69
5351	NYSE	MTN	Wed, May 9, 2018	229.21	232.33	228.36	231.40
5350	NYSE	MTN	Tue, May 8, 2018	227.82	229.42	226.23	228.55
5349	NYSE	MTN	Mon, May 7, 2018	228.08	228.87	225.81	228.24
5348	NYSE	MTN	Fri, May 4, 2018	224.44	228.40	222.74	227.76
5347	NYSE	MTN	Thu, May 3, 2018	221.56	225.61	221.56	224.50
5346	NYSE	MTN	Wed, May 2, 2018	225.17	225.75	222.05	222.16
5345	NYSE	MTN	Tue, May 1, 2018	228.88	228.94	225.25	225.70
5344	NYSE	MTN	Mon, Apr 30, 2018	231.19	231.19	228.76	229.31
5343	NYSE	MTN	Fri, Apr 27, 2018	230.46	231.58	228.51	230.76
5342	NYSE	MTN	Thu, Apr 26, 2018	231.02	231.52	229.33	230.03
5341	NYSE	MTN	Wed, Apr 25, 2018	230.76	232.16	229.79	230.12
5340	NYSE	MTN	Tue, Apr 24, 2018	234.22	234.95	230.54	230.89
5339	NYSE	MTN	Mon, Apr 23, 2018	231.85	236.23	231.85	233.44
5338	NYSE	MTN	Fri, Apr 20, 2018	231.53	232.27	229.82	231.36
5337	NYSE	MTN	Thu, Apr 19, 2018	227.76	233.41	226.52	231.62
5336	NYSE	MTN	Wed, Apr 18, 2018	229.77	230.51	226.76	226.76
5335	NYSE	MTN	Tue, Apr 17, 2018	227.17	229.96	225.80	228.86
5334	NYSE	MTN	Mon, Apr 16, 2018	224.25	225.86	223.04	225.47
5333	NYSE	MTN	Fri, Apr 13, 2018	227.22	227.22	222.53	223.42
5332	NYSE	MTN	Thu, Apr 12, 2018	228.41	229.44	225.77	225.87
5331	NYSE	MTN	Wed, Apr 11, 2018	226.61	228.62	226.25	227.95
5330	NYSE	MTN	Tue, Apr 10, 2018	227.88	232.34	226.98	227.27
5329	NYSE	MTN	Mon, Apr 9, 2018	225.09	226.54	224.13	225.11
5328	NYSE	MTN	Fri, Apr 6, 2018	227.73	228.72	222.37	223.87
5327	NYSE	MTN	Thu, Apr 5, 2018	226.65	230.41	226.65	228.91
5326	NYSE	MTN	Wed, Apr 4, 2018	219.49	226.49	219.49	225.63
5325	NYSE	MTN	Tue, Apr 3, 2018	220.48	224.05	217.79	222.95
5324	NYSE	MTN	Mon, Apr 2, 2018	222.54	225.65	217.25	219.27
5323	NYSE	MTN	Thu, Mar 29, 2018	224.44	225.41	221.68	221.70
5322	NYSE	MTN	Wed, Mar 28, 2018	223.73	225.74	222.63	223.73
5321	NYSE	MTN	Tue, Mar 27, 2018	227.72	228.28	222.21	222.83
5320	NYSE	MTN	Mon, Mar 26, 2018	224.19	227.92	222.90	226.90
5319	NYSE	MTN	Fri, Mar 23, 2018	227.75	228.35	222.48	222.16
5318	NYSE	MTN	Thu, Mar 22, 2018	229.01	234.43	227.53	227.95
5317	NYSE	MTN	Wed, Mar 21, 2018	230.78	232.60	229.08	229.70
5316	NYSE	MTN	Tue, Mar 20, 2018	228.30	232.28	227.97	230.50
5315	NYSE	MTN	Mon, Mar 19, 2018	226.82	228.64	225.01	227.70
5314	NYSE	MTN	Fri, Mar 16, 2018	226.36	227.95	225.44	226.90
5313	NYSE	MTN	Thu, Mar 15, 2018	223.74	226.08	223.27	225.57
5312	NYSE	MTN	Wed, Mar 14, 2018	221.80	223.83	220.27	223.06
5311	NYSE	MTN	Tue, Mar 13, 2018	224.59	226.82	220.41	221.37
5310	NYSE	MTN	Mon, Mar 12, 2018	227.72	228.25	222.01	223.42
5309	NYSE	MTN	Fri, Mar 9, 2018	228.50	232.57	225.98	226.99
5308	NYSE	MTN	Thu, Mar 8, 2018	219.64	231.79	219.64	228.53
5307	NYSE	MTN	Wed, Mar 7, 2018	212.01	217.63	212.01	216.81
5306	NYSE	MTN	Tue, Mar 6, 2018	211.70	214.65	211.35	213.58
5305	NYSE	MTN	Mon, Mar 5, 2018	207.09	212.05	206.90	211.65
5304	NYSE	MTN	Fri, Mar 2, 2018	205.77	209.98	203.18	208.66
5303	NYSE	MTN	Thu, Mar 1, 2018	205.65	207.88	204.02	207.47
5302	NYSE	MTN	Wed, Feb 28, 2018	211.07	211.61	205.25	205.87
5301	NYSE	MTN	Tue, Feb 27, 2018	212.16	212.90	209.27	209.36
5300	NYSE	MTN	Mon, Feb 26, 2018	210.86	213.58	209.60	212.04
5299	NYSE	MTN	Fri, Feb 23, 2018	212.16	212.63	207.19	210.72
5298	NYSE	MTN	Thu, Feb 22, 2018	216.97	218.58	211.09	211.70
5297	NYSE	MTN	Wed, Feb 21, 2018	215.91	218.32	215.50	216.11
5296	NYSE	MTN	Tue, Feb 20, 2018	214.73	216.98	213.17	216.00
5295	NYSE	MTN	Fri, Feb 16, 2018	213.69	217.76	213.41	216.04
5294	NYSE	MTN	Thu, Feb 15, 2018	213.75	214.49	210.75	214.20
5293	NYSE	MTN	Wed, Feb 14, 2018	211.12	214.26	210.82	212.29
5292	NYSE	MTN	Tue, Feb 13, 2018	209.88	212.73	209.45	212.51
5291	NYSE	MTN	Mon, Feb 12, 2018	207.43	211.08	207.27	210.75
5290	NYSE	MTN	Fri, Feb 9, 2018	207.47	209.49	200.68	205.97
5289	NYSE	MTN	Thu, Feb 8, 2018	213.95	214.73	206.00	206.07
5288	NYSE	MTN	Wed, Feb 7, 2018	212.11	215.69	211.84	214.25
5287	NYSE	MTN	Tue, Feb 6, 2018	208.21	215.04	208.00	211.94
5286	NYSE	MTN	Mon, Feb 5, 2018	216.07	218.32	211.33	212.62
5285	NYSE	MTN	Fri, Feb 2, 2018	223.28	224.46	217.67	217.98
5284	NYSE	MTN	Thu, Feb 1, 2018	219.10	225.20	218.55	224.54
5283	NYSE	MTN	Wed, Jan 31, 2018	223.09	223.09	217.28	218.56
5282	NYSE	MTN	Tue, Jan 30, 2018	223.50	224.24	220.29	221.77
5281	NYSE	MTN	Mon, Jan 29, 2018	228.74	229.66	223.59	225.06
5280	NYSE	MTN	Fri, Jan 26, 2018	234.47	234.67	228.90	229.88
5279	NYSE	MTN	Thu, Jan 25, 2018	234.00	235.99	233.01	233.62
5278	NYSE	MTN	Wed, Jan 24, 2018	233.95	234.44	230.56	232.65
5277	NYSE	MTN	Tue, Jan 23, 2018	231.07	234.90	230.96	233.12
5276	NYSE	MTN	Mon, Jan 22, 2018	231.84	234.28	230.59	231.74
5275	NYSE	MTN	Fri, Jan 19, 2018	225.61	231.67	224.79	231.46
5274	NYSE	MTN	Thu, Jan 18, 2018	223.68	224.85	223.16	224.81
5273	NYSE	MTN	Wed, Jan 17, 2018	222.84	225.20	222.30	225.10
5272	NYSE	MTN	Tue, Jan 16, 2018	222.72	226.07	220.45	222.16
5271	NYSE	MTN	Fri, Jan 12, 2018	214.50	223.17	214.14	222.31
5270	NYSE	MTN	Thu, Jan 11, 2018	214.05	220.00	213.62	218.94
5269	NYSE	MTN	Wed, Jan 10, 2018	212.36	214.10	210.25	213.51
5268	NYSE	MTN	Tue, Jan 9, 2018	205.63	214.48	205.06	213.32
5267	NYSE	MTN	Mon, Jan 8, 2018	206.97	207.17	204.86	205.66
5266	NYSE	MTN	Fri, Jan 5, 2018	208.64	209.03	205.38	207.27
5265	NYSE	MTN	Thu, Jan 4, 2018	213.89	213.89	207.89	209.03
5264	NYSE	MTN	Wed, Jan 3, 2018	212.23	212.59	209.00	212.59
5263	NYSE	MTN	Tue, Jan 2, 2018	213.41	213.57	206.58	210.45
5262	NYSE	MTN	Fri, Dec 29, 2017	215.28	215.28	212.29	212.47
5261	NYSE	MTN	Thu, Dec 28, 2017	214.28	215.03	212.00	214.76
5260	NYSE	MTN	Wed, Dec 27, 2017	215.03	215.78	210.80	213.83
5259	NYSE	MTN	Tue, Dec 26, 2017	213.87	216.36	213.87	215.00
5258	NYSE	MTN	Fri, Dec 22, 2017	217.02	217.32	214.72	214.11
5257	NYSE	MTN	Thu, Dec 21, 2017	217.12	217.72	213.16	215.63
5256	NYSE	MTN	Wed, Dec 20, 2017	219.00	219.25	216.90	216.99
5255	NYSE	MTN	Tue, Dec 19, 2017	223.24	224.01	218.97	219.26
5254	NYSE	MTN	Mon, Dec 18, 2017	221.02	222.25	218.54	221.99
5253	NYSE	MTN	Fri, Dec 15, 2017	219.23	220.82	217.40	219.84
5252	NYSE	MTN	Thu, Dec 14, 2017	221.22	221.90	218.32	218.61
5251	NYSE	MTN	Wed, Dec 13, 2017	219.50	221.46	217.35	220.78
5250	NYSE	MTN	Tue, Dec 12, 2017	224.69	224.90	218.20	218.43
5249	NYSE	MTN	Mon, Dec 11, 2017	225.01	226.59	220.40	224.62
5248	NYSE	MTN	Fri, Dec 8, 2017	227.50	227.57	221.33	225.49
5247	NYSE	MTN	Thu, Dec 7, 2017	220.00	234.08	219.45	225.50
5246	NYSE	MTN	Wed, Dec 6, 2017	222.96	223.56	220.40	221.18
5245	NYSE	MTN	Tue, Dec 5, 2017	220.90	224.13	220.87	223.43
5244	NYSE	MTN	Mon, Dec 4, 2017	225.06	225.71	220.69	220.86
5243	NYSE	MTN	Fri, Dec 1, 2017	225.36	227.08	221.06	223.71
5242	NYSE	MTN	Thu, Nov 30, 2017	224.98	226.96	222.12	225.16
5241	NYSE	MTN	Wed, Nov 29, 2017	225.94	227.34	223.60	223.83
5240	NYSE	MTN	Tue, Nov 28, 2017	228.43	228.93	224.74	226.04
5239	NYSE	MTN	Mon, Nov 27, 2017	230.98	231.73	227.13	227.30
5238	NYSE	MTN	Fri, Nov 24, 2017	230.50	232.11	230.07	232.04
5237	NYSE	MTN	Wed, Nov 22, 2017	229.84	230.45	229.03	230.01
5236	NYSE	MTN	Tue, Nov 21, 2017	229.30	230.85	229.07	229.93
5235	NYSE	MTN	Mon, Nov 20, 2017	230.26	231.24	228.46	228.49
5234	NYSE	MTN	Fri, Nov 17, 2017	227.96	230.67	227.30	230.41
5233	NYSE	MTN	Thu, Nov 16, 2017	227.73	229.77	225.71	228.57
5232	NYSE	MTN	Wed, Nov 15, 2017	228.80	228.82	226.56	226.97
5231	NYSE	MTN	Tue, Nov 14, 2017	229.08	230.89	227.46	229.73
5230	NYSE	MTN	Mon, Nov 13, 2017	231.11	232.39	229.17	229.33
5229	NYSE	MTN	Fri, Nov 10, 2017	233.17	234.61	231.93	232.04
5228	NYSE	MTN	Thu, Nov 9, 2017	233.34	234.41	231.62	232.58
5227	NYSE	MTN	Wed, Nov 8, 2017	235.75	236.58	233.32	234.89
5226	NYSE	MTN	Tue, Nov 7, 2017	236.54	237.77	234.73	235.74
5225	NYSE	MTN	Mon, Nov 6, 2017	235.59	236.86	234.87	236.71
5224	NYSE	MTN	Fri, Nov 3, 2017	232.38	235.99	231.35	235.62
5223	NYSE	MTN	Thu, Nov 2, 2017	230.73	233.77	230.73	231.80
5222	NYSE	MTN	Wed, Nov 1, 2017	230.42	232.47	229.66	230.47
5221	NYSE	MTN	Tue, Oct 31, 2017	226.97	230.29	226.68	229.02
5220	NYSE	MTN	Mon, Oct 30, 2017	227.40	227.85	224.50	226.37
5219	NYSE	MTN	Fri, Oct 27, 2017	226.21	227.93	224.61	227.32
5218	NYSE	MTN	Thu, Oct 26, 2017	226.72	226.91	225.08	225.71
5217	NYSE	MTN	Wed, Oct 25, 2017	226.61	226.67	224.34	225.67
5216	NYSE	MTN	Tue, Oct 24, 2017	229.64	229.82	226.52	226.77
5215	NYSE	MTN	Mon, Oct 23, 2017	228.80	229.41	228.30	229.24
5214	NYSE	MTN	Fri, Oct 20, 2017	223.00	228.65	222.18	228.51
5213	NYSE	MTN	Thu, Oct 19, 2017	221.40	222.62	219.42	222.50
5212	NYSE	MTN	Wed, Oct 18, 2017	219.05	222.91	218.01	221.80
5211	NYSE	MTN	Tue, Oct 17, 2017	216.59	219.13	216.21	218.99
5210	NYSE	MTN	Mon, Oct 16, 2017	217.11	217.20	215.58	216.42
5209	NYSE	MTN	Fri, Oct 13, 2017	217.83	218.11	216.63	217.44
5208	NYSE	MTN	Thu, Oct 12, 2017	215.93	217.79	215.93	216.97
5207	NYSE	MTN	Wed, Oct 11, 2017	215.50	216.77	215.39	216.35
5206	NYSE	MTN	Tue, Oct 10, 2017	216.29	217.28	215.66	215.80
5205	NYSE	MTN	Mon, Oct 9, 2017	217.35	217.54	215.49	216.56
5204	NYSE	MTN	Fri, Oct 6, 2017	214.87	217.68	213.78	217.65
5203	NYSE	MTN	Thu, Oct 5, 2017	220.29	220.55	216.14	215.43
5202	NYSE	MTN	Wed, Oct 4, 2017	222.64	222.64	219.90	220.50
5201	NYSE	MTN	Tue, Oct 3, 2017	222.09	223.38	220.35	221.61
5200	NYSE	MTN	Mon, Oct 2, 2017	229.00	229.00	221.44	221.95
5199	NYSE	MTN	Fri, Sep 29, 2017	222.40	228.75	221.03	228.12
5198	NYSE	MTN	Thu, Sep 28, 2017	226.50	227.53	218.14	221.79
5197	NYSE	MTN	Wed, Sep 27, 2017	226.72	229.19	226.32	228.04
5196	NYSE	MTN	Tue, Sep 26, 2017	229.81	229.91	224.97	224.99
5195	NYSE	MTN	Mon, Sep 25, 2017	232.28	232.71	228.50	229.12
5194	NYSE	MTN	Fri, Sep 22, 2017	229.14	232.42	229.14	232.28
5193	NYSE	MTN	Thu, Sep 21, 2017	229.02	230.02	227.72	229.76
5192	NYSE	MTN	Wed, Sep 20, 2017	230.37	231.00	228.81	228.98
5191	NYSE	MTN	Tue, Sep 19, 2017	229.00	230.32	228.63	230.03
5190	NYSE	MTN	Mon, Sep 18, 2017	227.55	229.48	227.08	228.28
5189	NYSE	MTN	Fri, Sep 15, 2017	228.47	228.73	226.76	227.04
5188	NYSE	MTN	Thu, Sep 14, 2017	229.40	229.40	228.08	228.52
5187	NYSE	MTN	Wed, Sep 13, 2017	230.25	230.75	228.85	229.87
5186	NYSE	MTN	Tue, Sep 12, 2017	230.77	232.38	229.76	230.47
5185	NYSE	MTN	Mon, Sep 11, 2017	229.34	231.90	229.34	230.38
5184	NYSE	MTN	Fri, Sep 8, 2017	225.91	229.16	225.31	227.73
5183	NYSE	MTN	Thu, Sep 7, 2017	227.19	227.39	225.02	225.75
5182	NYSE	MTN	Wed, Sep 6, 2017	226.85	227.40	225.64	226.30
5181	NYSE	MTN	Tue, Sep 5, 2017	227.98	228.57	224.38	226.35
5180	NYSE	MTN	Fri, Sep 1, 2017	228.32	230.00	227.02	228.39
5179	NYSE	MTN	Thu, Aug 31, 2017	224.68	228.16	223.86	227.95
5178	NYSE	MTN	Wed, Aug 30, 2017	219.48	224.35	219.48	223.82
5177	NYSE	MTN	Tue, Aug 29, 2017	217.66	219.95	217.66	219.41
5176	NYSE	MTN	Mon, Aug 28, 2017	222.25	222.77	217.41	218.65
5175	NYSE	MTN	Fri, Aug 25, 2017	221.32	222.50	220.94	221.73
5174	NYSE	MTN	Thu, Aug 24, 2017	223.16	223.16	220.50	220.78
5173	NYSE	MTN	Wed, Aug 23, 2017	221.93	223.43	221.46	221.98
5172	NYSE	MTN	Tue, Aug 22, 2017	220.35	223.30	220.35	222.38
5171	NYSE	MTN	Mon, Aug 21, 2017	220.37	221.29	219.42	219.91
5170	NYSE	MTN	Fri, Aug 18, 2017	219.40	221.60	218.52	220.21
5169	NYSE	MTN	Thu, Aug 17, 2017	221.08	222.08	219.27	219.55
5168	NYSE	MTN	Wed, Aug 16, 2017	217.43	221.93	217.24	221.55
5167	NYSE	MTN	Tue, Aug 15, 2017	218.78	219.36	217.30	217.42
5166	NYSE	MTN	Mon, Aug 14, 2017	215.19	219.04	215.19	218.61
5165	NYSE	MTN	Fri, Aug 11, 2017	210.72	214.59	210.72	213.67
5164	NYSE	MTN	Thu, Aug 10, 2017	211.77	213.20	210.61	212.13
5163	NYSE	MTN	Wed, Aug 9, 2017	213.28	215.94	212.17	212.72
5162	NYSE	MTN	Tue, Aug 8, 2017	213.70	214.71	211.66	213.64
5161	NYSE	MTN	Mon, Aug 7, 2017	214.42	214.47	212.94	213.73
5160	NYSE	MTN	Fri, Aug 4, 2017	213.35	214.40	212.60	213.68
5159	NYSE	MTN	Thu, Aug 3, 2017	210.95	212.89	210.50	212.72
5158	NYSE	MTN	Wed, Aug 2, 2017	212.06	212.84	209.80	210.85
5157	NYSE	MTN	Tue, Aug 1, 2017	211.99	212.86	211.61	211.92
5156	NYSE	MTN	Mon, Jul 31, 2017	211.93	212.38	210.56	210.76
5155	NYSE	MTN	Fri, Jul 28, 2017	210.73	213.29	210.45	211.93
5154	NYSE	MTN	Thu, Jul 27, 2017	213.21	213.41	210.85	211.18
5153	NYSE	MTN	Wed, Jul 26, 2017	209.98	213.80	209.98	212.75
5152	NYSE	MTN	Tue, Jul 25, 2017	210.81	211.03	209.15	209.87
5151	NYSE	MTN	Mon, Jul 24, 2017	209.09	210.65	208.49	209.91
5150	NYSE	MTN	Fri, Jul 21, 2017	206.81	209.54	206.56	208.43
5149	NYSE	MTN	Thu, Jul 20, 2017	206.24	206.85	205.18	206.11
5148	NYSE	MTN	Wed, Jul 19, 2017	204.03	206.30	204.03	206.02
5147	NYSE	MTN	Tue, Jul 18, 2017	204.34	204.70	202.74	203.98
5146	NYSE	MTN	Mon, Jul 17, 2017	204.28	205.39	203.83	204.33
5145	NYSE	MTN	Fri, Jul 14, 2017	204.80	204.96	203.39	203.78
5144	NYSE	MTN	Thu, Jul 13, 2017	205.91	205.91	203.12	204.23
5143	NYSE	MTN	Wed, Jul 12, 2017	203.90	206.65	203.56	206.00
5142	NYSE	MTN	Tue, Jul 11, 2017	202.65	203.05	201.08	202.74
5141	NYSE	MTN	Mon, Jul 10, 2017	202.27	204.08	201.35	203.05
5140	NYSE	MTN	Fri, Jul 7, 2017	199.70	202.83	199.32	202.18
5139	NYSE	MTN	Thu, Jul 6, 2017	199.06	199.57	197.48	199.09
5138	NYSE	MTN	Wed, Jul 5, 2017	200.00	200.96	198.05	199.86
5137	NYSE	MTN	Mon, Jul 3, 2017	203.30	203.77	200.15	200.23
5136	NYSE	MTN	Fri, Jun 30, 2017	200.98	203.68	200.98	202.83
5135	NYSE	MTN	Thu, Jun 29, 2017	205.64	205.64	199.17	201.18
5134	NYSE	MTN	Wed, Jun 28, 2017	206.38	206.54	205.36	205.66
5133	NYSE	MTN	Tue, Jun 27, 2017	208.92	208.92	205.35	205.49
5132	NYSE	MTN	Mon, Jun 26, 2017	211.11	211.82	208.53	209.24
5131	NYSE	MTN	Fri, Jun 23, 2017	210.58	212.60	209.01	211.28
5130	NYSE	MTN	Thu, Jun 22, 2017	210.52	211.70	208.99	210.65
5129	NYSE	MTN	Wed, Jun 21, 2017	210.21	211.59	208.55	210.42
5128	NYSE	MTN	Tue, Jun 20, 2017	211.00	211.99	208.96	209.71
5127	NYSE	MTN	Mon, Jun 19, 2017	210.20	211.60	209.39	211.40
5126	NYSE	MTN	Fri, Jun 16, 2017	205.59	209.21	205.59	209.21
5125	NYSE	MTN	Thu, Jun 15, 2017	202.98	205.46	201.63	205.38
5124	NYSE	MTN	Wed, Jun 14, 2017	205.20	206.79	202.64	204.30
5123	NYSE	MTN	Tue, Jun 13, 2017	202.81	205.96	202.76	205.20
5122	NYSE	MTN	Mon, Jun 12, 2017	201.02	203.37	199.53	202.31
5121	NYSE	MTN	Fri, Jun 9, 2017	211.11	212.23	201.23	202.10
5120	NYSE	MTN	Thu, Jun 8, 2017	207.00	211.74	203.76	210.85
5119	NYSE	MTN	Wed, Jun 7, 2017	213.64	215.04	212.56	214.96
5118	NYSE	MTN	Tue, Jun 6, 2017	210.80	214.57	210.50	213.11
5117	NYSE	MTN	Mon, Jun 5, 2017	215.79	215.79	212.11	212.16
5116	NYSE	MTN	Fri, Jun 2, 2017	214.46	215.82	214.14	215.36
5115	NYSE	MTN	Thu, Jun 1, 2017	214.11	214.98	212.26	214.67
5114	NYSE	MTN	Wed, May 31, 2017	210.84	214.61	209.99	213.90
5113	NYSE	MTN	Tue, May 30, 2017	208.60	210.45	208.02	210.25
5112	NYSE	MTN	Fri, May 26, 2017	205.61	208.57	205.61	208.57
5111	NYSE	MTN	Thu, May 25, 2017	206.60	207.51	205.55	205.91
5110	NYSE	MTN	Wed, May 24, 2017	206.44	207.12	204.97	205.43
5109	NYSE	MTN	Tue, May 23, 2017	204.00	206.73	204.00	205.93
5108	NYSE	MTN	Mon, May 22, 2017	202.28	204.72	201.64	204.34
5107	NYSE	MTN	Fri, May 19, 2017	200.02	202.76	199.38	202.00
5106	NYSE	MTN	Thu, May 18, 2017	198.80	200.66	197.29	198.75
5105	NYSE	MTN	Wed, May 17, 2017	200.64	200.64	198.94	199.15
5104	NYSE	MTN	Tue, May 16, 2017	201.15	202.29	199.96	201.92
5103	NYSE	MTN	Mon, May 15, 2017	199.79	200.39	199.54	199.79
5102	NYSE	MTN	Fri, May 12, 2017	201.00	201.07	199.54	199.76
5101	NYSE	MTN	Thu, May 11, 2017	200.54	201.97	199.48	201.36
5100	NYSE	MTN	Wed, May 10, 2017	199.60	201.77	199.60	201.19
5099	NYSE	MTN	Tue, May 9, 2017	200.33	200.33	198.12	199.82
5098	NYSE	MTN	Mon, May 8, 2017	201.48	201.48	198.28	199.24
5097	NYSE	MTN	Fri, May 5, 2017	200.53	202.04	199.94	201.44
5096	NYSE	MTN	Thu, May 4, 2017	198.98	199.90	197.77	199.37
5095	NYSE	MTN	Wed, May 3, 2017	198.55	199.03	197.43	198.92
5094	NYSE	MTN	Tue, May 2, 2017	198.66	199.11	197.11	198.87
5093	NYSE	MTN	Mon, May 1, 2017	197.72	199.91	197.12	198.87
5092	NYSE	MTN	Fri, Apr 28, 2017	199.87	199.87	196.76	197.66
5091	NYSE	MTN	Thu, Apr 27, 2017	198.83	200.92	198.38	199.11
5090	NYSE	MTN	Wed, Apr 26, 2017	195.91	199.26	195.59	199.14
5089	NYSE	MTN	Tue, Apr 25, 2017	195.70	196.72	195.22	195.44
5088	NYSE	MTN	Mon, Apr 24, 2017	195.28	195.57	194.09	195.18
5087	NYSE	MTN	Fri, Apr 21, 2017	194.24	194.79	192.70	193.60
5086	NYSE	MTN	Thu, Apr 20, 2017	193.33	194.37	191.99	193.96
5085	NYSE	MTN	Wed, Apr 19, 2017	192.17	193.99	191.45	192.62
5084	NYSE	MTN	Tue, Apr 18, 2017	190.00	191.35	189.30	191.16
5083	NYSE	MTN	Mon, Apr 17, 2017	186.68	189.91	186.68	189.86
5082	NYSE	MTN	Thu, Apr 13, 2017	188.18	188.62	186.44	186.61
5081	NYSE	MTN	Wed, Apr 12, 2017	189.94	190.25	188.29	188.58
5080	NYSE	MTN	Tue, Apr 11, 2017	188.67	190.00	188.15	189.91
5079	NYSE	MTN	Mon, Apr 10, 2017	190.63	190.63	188.22	188.87
5078	NYSE	MTN	Fri, Apr 7, 2017	191.02	192.16	189.82	189.84
5077	NYSE	MTN	Thu, Apr 6, 2017	190.35	192.08	189.20	191.17
5076	NYSE	MTN	Wed, Apr 5, 2017	192.53	192.78	189.71	189.95
5075	NYSE	MTN	Tue, Apr 4, 2017	190.19	192.03	189.22	191.91
5074	NYSE	MTN	Mon, Apr 3, 2017	192.35	192.69	189.75	190.33
5073	NYSE	MTN	Fri, Mar 31, 2017	190.15	192.53	190.11	191.90
5072	NYSE	MTN	Thu, Mar 30, 2017	189.37	192.79	189.37	190.03
5071	NYSE	MTN	Wed, Mar 29, 2017	189.92	189.96	188.68	189.41
5070	NYSE	MTN	Tue, Mar 28, 2017	187.65	190.12	187.17	189.90
5069	NYSE	MTN	Mon, Mar 27, 2017	185.02	188.17	184.12	188.04
5068	NYSE	MTN	Fri, Mar 24, 2017	188.72	189.34	187.02	187.53
5067	NYSE	MTN	Thu, Mar 23, 2017	188.32	189.63	187.27	188.75
5066	NYSE	MTN	Wed, Mar 22, 2017	184.58	187.25	183.85	187.16
5065	NYSE	MTN	Tue, Mar 21, 2017	188.96	189.52	184.65	185.06
5064	NYSE	MTN	Mon, Mar 20, 2017	189.00	189.29	187.60	188.93
5063	NYSE	MTN	Fri, Mar 17, 2017	187.00	189.84	186.43	189.00
5062	NYSE	MTN	Thu, Mar 16, 2017	187.68	187.68	185.68	186.23
5061	NYSE	MTN	Wed, Mar 15, 2017	186.68	187.95	185.52	186.91
5060	NYSE	MTN	Tue, Mar 14, 2017	187.04	187.09	185.19	185.88
5059	NYSE	MTN	Mon, Mar 13, 2017	190.32	190.32	186.78	187.05
5058	NYSE	MTN	Fri, Mar 10, 2017	185.70	194.05	184.78	188.89
5057	NYSE	MTN	Thu, Mar 9, 2017	181.87	182.91	179.72	180.44
5056	NYSE	MTN	Wed, Mar 8, 2017	181.68	182.94	180.36	181.80
5055	NYSE	MTN	Tue, Mar 7, 2017	183.55	183.61	181.70	182.19
5054	NYSE	MTN	Mon, Mar 6, 2017	183.85	184.20	182.47	183.06
5053	NYSE	MTN	Fri, Mar 3, 2017	183.41	184.20	182.03	184.16
5052	NYSE	MTN	Thu, Mar 2, 2017	183.31	183.35	181.75	182.45
5051	NYSE	MTN	Wed, Mar 1, 2017	182.99	184.47	182.49	183.54
5050	NYSE	MTN	Tue, Feb 28, 2017	182.47	182.94	180.82	181.18
5049	NYSE	MTN	Mon, Feb 27, 2017	182.67	182.78	181.44	182.77
5048	NYSE	MTN	Fri, Feb 24, 2017	179.00	182.69	179.00	182.67
5047	NYSE	MTN	Thu, Feb 23, 2017	182.00	182.62	179.63	180.13
5046	NYSE	MTN	Wed, Feb 22, 2017	183.09	183.21	180.87	181.60
5045	NYSE	MTN	Tue, Feb 21, 2017	180.00	183.06	179.54	182.69
5044	NYSE	MTN	Fri, Feb 17, 2017	179.80	180.00	178.34	180.00
5043	NYSE	MTN	Thu, Feb 16, 2017	178.04	179.91	178.04	179.87
5042	NYSE	MTN	Wed, Feb 15, 2017	178.00	178.89	176.95	178.80
5041	NYSE	MTN	Tue, Feb 14, 2017	177.26	178.58	176.42	178.01
5040	NYSE	MTN	Mon, Feb 13, 2017	177.86	178.91	177.11	177.37
5039	NYSE	MTN	Fri, Feb 10, 2017	178.79	179.04	177.47	177.91
5038	NYSE	MTN	Thu, Feb 9, 2017	176.38	178.78	176.02	178.44
5037	NYSE	MTN	Wed, Feb 8, 2017	177.15	177.35	176.02	176.17
5036	NYSE	MTN	Tue, Feb 7, 2017	174.25	178.53	174.25	177.70
5035	NYSE	MTN	Mon, Feb 6, 2017	173.75	174.82	172.63	174.26
5034	NYSE	MTN	Fri, Feb 3, 2017	172.79	174.49	171.99	174.20
5033	NYSE	MTN	Thu, Feb 2, 2017	171.02	172.67	170.94	172.56
5032	NYSE	MTN	Wed, Feb 1, 2017	172.57	173.04	171.15	171.72
5031	NYSE	MTN	Tue, Jan 31, 2017	170.75	172.32	169.50	171.54
5030	NYSE	MTN	Mon, Jan 30, 2017	169.65	170.88	168.83	170.51
5029	NYSE	MTN	Fri, Jan 27, 2017	170.27	170.88	169.30	170.56
5028	NYSE	MTN	Thu, Jan 26, 2017	169.20	170.22	168.15	169.70
5027	NYSE	MTN	Wed, Jan 25, 2017	170.00	170.92	168.78	168.80
5026	NYSE	MTN	Tue, Jan 24, 2017	166.84	169.50	166.57	169.07
5025	NYSE	MTN	Mon, Jan 23, 2017	166.00	166.99	165.69	166.90
5024	NYSE	MTN	Fri, Jan 20, 2017	163.48	166.27	162.40	166.03
5023	NYSE	MTN	Thu, Jan 19, 2017	162.93	163.69	162.00	162.69
5022	NYSE	MTN	Wed, Jan 18, 2017	161.75	162.93	161.25	162.71
5021	NYSE	MTN	Tue, Jan 17, 2017	165.07	165.11	161.12	161.57
5020	NYSE	MTN	Fri, Jan 13, 2017	161.40	165.55	159.98	165.04
5019	NYSE	MTN	Thu, Jan 12, 2017	162.96	162.96	160.50	161.50
5018	NYSE	MTN	Wed, Jan 11, 2017	165.08	165.08	163.55	163.82
5017	NYSE	MTN	Tue, Jan 10, 2017	162.02	164.95	160.97	164.65
5016	NYSE	MTN	Mon, Jan 9, 2017	164.49	164.99	161.62	161.73
5015	NYSE	MTN	Fri, Jan 6, 2017	163.49	164.80	162.69	164.47
5014	NYSE	MTN	Thu, Jan 5, 2017	161.60	163.87	161.16	163.64
5013	NYSE	MTN	Wed, Jan 4, 2017	161.01	162.34	160.99	162.26
5012	NYSE	MTN	Tue, Jan 3, 2017	161.50	161.50	159.84	160.98
5011	NYSE	MTN	Fri, Dec 30, 2016	161.86	162.47	160.76	161.31
5010	NYSE	MTN	Thu, Dec 29, 2016	161.62	162.81	161.62	162.09
5009	NYSE	MTN	Wed, Dec 28, 2016	163.39	163.45	161.20	161.84
5008	NYSE	MTN	Tue, Dec 27, 2016	163.20	163.56	162.59	163.00
5007	NYSE	MTN	Fri, Dec 23, 2016	162.79	163.25	160.92	162.48
5006	NYSE	MTN	Thu, Dec 22, 2016	161.22	163.48	159.86	162.44
5005	NYSE	MTN	Wed, Dec 21, 2016	160.74	161.88	159.65	161.12
5004	NYSE	MTN	Tue, Dec 20, 2016	162.35	163.37	160.20	160.98
5003	NYSE	MTN	Mon, Dec 19, 2016	162.50	162.50	159.87	161.63
5002	NYSE	MTN	Fri, Dec 16, 2016	161.12	162.57	160.01	161.64
5001	NYSE	MTN	Thu, Dec 15, 2016	163.12	163.67	160.31	160.42
5000	NYSE	MTN	Wed, Dec 14, 2016	162.84	164.44	162.13	163.60
4999	NYSE	MTN	Tue, Dec 13, 2016	165.86	169.32	163.00	163.38
4998	NYSE	MTN	Mon, Dec 12, 2016	167.95	167.95	164.83	166.00
4997	NYSE	MTN	Fri, Dec 9, 2016	159.31	169.98	158.01	167.99
4996	NYSE	MTN	Thu, Dec 8, 2016	163.52	163.52	160.12	160.92
4995	NYSE	MTN	Wed, Dec 7, 2016	163.14	163.27	160.91	162.73
4994	NYSE	MTN	Tue, Dec 6, 2016	161.65	162.26	159.56	161.85
4993	NYSE	MTN	Mon, Dec 5, 2016	158.42	161.12	158.42	160.73
4992	NYSE	MTN	Fri, Dec 2, 2016	155.20	158.23	155.10	157.92
4991	NYSE	MTN	Thu, Dec 1, 2016	157.85	158.53	154.11	155.60
4990	NYSE	MTN	Wed, Nov 30, 2016	162.57	163.91	158.31	158.40
4989	NYSE	MTN	Tue, Nov 29, 2016	163.50	163.50	161.69	162.01
4988	NYSE	MTN	Mon, Nov 28, 2016	165.07	165.72	163.77	163.87
4987	NYSE	MTN	Fri, Nov 25, 2016	165.40	166.03	164.88	166.01
4986	NYSE	MTN	Wed, Nov 23, 2016	163.66	165.10	162.84	164.62
4985	NYSE	MTN	Tue, Nov 22, 2016	161.18	164.07	160.72	164.01
4984	NYSE	MTN	Mon, Nov 21, 2016	155.81	160.91	155.67	160.83
4983	NYSE	MTN	Fri, Nov 18, 2016	157.35	157.35	155.72	155.81
4982	NYSE	MTN	Thu, Nov 17, 2016	157.30	158.78	157.16	157.78
4981	NYSE	MTN	Wed, Nov 16, 2016	155.94	157.93	155.30	157.35
4980	NYSE	MTN	Tue, Nov 15, 2016	155.35	156.96	155.35	155.94
4979	NYSE	MTN	Mon, Nov 14, 2016	156.82	157.15	154.79	155.35
4978	NYSE	MTN	Fri, Nov 11, 2016	154.04	158.85	153.66	156.19
4977	NYSE	MTN	Thu, Nov 10, 2016	156.93	157.30	153.91	154.44
4976	NYSE	MTN	Wed, Nov 9, 2016	157.30	157.49	154.95	155.07
4975	NYSE	MTN	Tue, Nov 8, 2016	158.18	160.26	157.53	159.50
4974	NYSE	MTN	Mon, Nov 7, 2016	157.50	159.17	156.36	158.88
4973	NYSE	MTN	Fri, Nov 4, 2016	156.82	158.53	155.29	155.72
4972	NYSE	MTN	Thu, Nov 3, 2016	156.44	157.63	156.35	156.62
4971	NYSE	MTN	Wed, Nov 2, 2016	156.74	157.77	155.74	156.43
4970	NYSE	MTN	Tue, Nov 1, 2016	159.40	159.40	156.69	157.62
4969	NYSE	MTN	Mon, Oct 31, 2016	156.74	159.83	156.01	159.44
4968	NYSE	MTN	Fri, Oct 28, 2016	155.11	157.05	155.11	156.67
4967	NYSE	MTN	Thu, Oct 27, 2016	156.54	156.85	153.95	155.23
4966	NYSE	MTN	Wed, Oct 26, 2016	155.71	156.43	154.58	156.12
4965	NYSE	MTN	Tue, Oct 25, 2016	158.58	158.67	155.67	156.27
4964	NYSE	MTN	Mon, Oct 24, 2016	159.31	159.79	158.33	159.03
4963	NYSE	MTN	Fri, Oct 21, 2016	157.83	158.26	156.58	158.04
4962	NYSE	MTN	Thu, Oct 20, 2016	158.47	159.10	155.45	157.54
4961	NYSE	MTN	Wed, Oct 19, 2016	155.72	157.46	154.17	154.67
4960	NYSE	MTN	Tue, Oct 18, 2016	154.00	157.40	154.00	155.27
4959	NYSE	MTN	Mon, Oct 17, 2016	153.92	156.34	152.99	153.19
4958	NYSE	MTN	Fri, Oct 14, 2016	153.59	154.92	152.71	153.41
4957	NYSE	MTN	Thu, Oct 13, 2016	152.30	154.30	151.60	153.34
4956	NYSE	MTN	Wed, Oct 12, 2016	154.48	154.48	153.23	153.59
4955	NYSE	MTN	Tue, Oct 11, 2016	154.60	155.81	153.84	154.07
4954	NYSE	MTN	Mon, Oct 10, 2016	156.00	156.50	154.65	154.81
4953	NYSE	MTN	Fri, Oct 7, 2016	156.00	156.87	154.55	155.79
4952	NYSE	MTN	Thu, Oct 6, 2016	156.49	157.14	155.19	155.57
4951	NYSE	MTN	Wed, Oct 5, 2016	156.94	157.97	155.46	156.13
4950	NYSE	MTN	Tue, Oct 4, 2016	158.00	158.00	156.61	155.81
4949	NYSE	MTN	Mon, Oct 3, 2016	157.79	158.46	156.27	156.85
4948	NYSE	MTN	Fri, Sep 30, 2016	157.07	157.74	156.18	156.88
4947	NYSE	MTN	Thu, Sep 29, 2016	156.80	157.84	155.56	157.00
4946	NYSE	MTN	Wed, Sep 28, 2016	155.51	157.08	155.18	156.77
4945	NYSE	MTN	Tue, Sep 27, 2016	156.05	156.70	153.15	155.86
4944	NYSE	MTN	Mon, Sep 26, 2016	160.56	161.59	153.31	155.80
4943	NYSE	MTN	Fri, Sep 23, 2016	161.00	162.75	159.28	160.56
4942	NYSE	MTN	Thu, Sep 22, 2016	162.42	162.56	161.55	161.96
4941	NYSE	MTN	Wed, Sep 21, 2016	160.75	161.46	159.00	161.26
4940	NYSE	MTN	Tue, Sep 20, 2016	162.06	162.20	159.83	159.91
4939	NYSE	MTN	Mon, Sep 19, 2016	160.86	162.95	160.16	160.89
4938	NYSE	MTN	Fri, Sep 16, 2016	161.55	161.55	160.10	160.70
4937	NYSE	MTN	Thu, Sep 15, 2016	159.88	162.25	159.24	161.60
4936	NYSE	MTN	Wed, Sep 14, 2016	160.08	160.82	159.03	159.67
4935	NYSE	MTN	Tue, Sep 13, 2016	160.14	160.14	158.21	159.17
4934	NYSE	MTN	Mon, Sep 12, 2016	157.64	161.10	157.40	160.69
4933	NYSE	MTN	Fri, Sep 9, 2016	161.20	162.18	158.40	158.49
4932	NYSE	MTN	Thu, Sep 8, 2016	162.00	162.77	161.63	162.26
4931	NYSE	MTN	Wed, Sep 7, 2016	161.89	162.87	161.24	162.53
4930	NYSE	MTN	Tue, Sep 6, 2016	162.23	162.78	160.91	162.27
4929	NYSE	MTN	Fri, Sep 2, 2016	160.40	161.64	159.92	161.38
4928	NYSE	MTN	Thu, Sep 1, 2016	159.21	160.91	158.02	160.50
4927	NYSE	MTN	Wed, Aug 31, 2016	158.34	158.91	157.27	158.43
4926	NYSE	MTN	Tue, Aug 30, 2016	159.41	159.41	156.78	158.81
4925	NYSE	MTN	Mon, Aug 29, 2016	158.56	159.45	157.53	158.92
4924	NYSE	MTN	Fri, Aug 26, 2016	159.96	160.49	157.41	158.11
4923	NYSE	MTN	Thu, Aug 25, 2016	159.43	160.72	159.38	160.16
4922	NYSE	MTN	Wed, Aug 24, 2016	160.88	160.88	159.12	159.76
4921	NYSE	MTN	Tue, Aug 23, 2016	159.60	160.71	158.32	160.66
4920	NYSE	MTN	Mon, Aug 22, 2016	157.63	158.24	156.89	158.19
4919	NYSE	MTN	Fri, Aug 19, 2016	156.00	157.91	155.45	157.57
4918	NYSE	MTN	Thu, Aug 18, 2016	154.35	156.83	154.09	156.52
4917	NYSE	MTN	Wed, Aug 17, 2016	154.84	154.99	153.31	154.10
4916	NYSE	MTN	Tue, Aug 16, 2016	157.16	157.79	154.11	154.48
4915	NYSE	MTN	Mon, Aug 15, 2016	155.77	157.17	155.52	156.97
4914	NYSE	MTN	Fri, Aug 12, 2016	156.52	156.87	155.09	156.27
4913	NYSE	MTN	Thu, Aug 11, 2016	157.81	158.88	155.87	156.60
4912	NYSE	MTN	Wed, Aug 10, 2016	152.11	157.71	151.02	157.60
4911	NYSE	MTN	Tue, Aug 9, 2016	156.19	156.21	151.96	152.11
4910	NYSE	MTN	Mon, Aug 8, 2016	148.31	157.95	148.31	155.46
4909	NYSE	MTN	Fri, Aug 5, 2016	144.88	144.89	143.59	143.97
4908	NYSE	MTN	Thu, Aug 4, 2016	142.92	144.58	142.92	143.88
4907	NYSE	MTN	Wed, Aug 3, 2016	143.31	143.43	142.05	142.60
4906	NYSE	MTN	Tue, Aug 2, 2016	143.23	143.65	142.04	143.50
4905	NYSE	MTN	Mon, Aug 1, 2016	142.91	143.80	142.20	143.20
4904	NYSE	MTN	Fri, Jul 29, 2016	143.11	144.01	142.13	143.07
4903	NYSE	MTN	Thu, Jul 28, 2016	141.54	143.62	141.23	143.37
4902	NYSE	MTN	Wed, Jul 27, 2016	143.64	143.64	140.74	141.77
4901	NYSE	MTN	Tue, Jul 26, 2016	144.66	144.92	142.50	142.80
4900	NYSE	MTN	Mon, Jul 25, 2016	144.67	145.07	144.04	144.32
4899	NYSE	MTN	Fri, Jul 22, 2016	144.03	144.90	143.45	144.53
4898	NYSE	MTN	Thu, Jul 21, 2016	144.56	144.75	142.88	143.54
4897	NYSE	MTN	Wed, Jul 20, 2016	144.41	144.79	143.80	144.31
4896	NYSE	MTN	Tue, Jul 19, 2016	143.96	144.59	143.59	143.93
4895	NYSE	MTN	Mon, Jul 18, 2016	144.11	144.71	143.21	143.57
4894	NYSE	MTN	Fri, Jul 15, 2016	144.15	144.64	143.30	143.94
4893	NYSE	MTN	Thu, Jul 14, 2016	144.72	145.08	143.54	143.58
4892	NYSE	MTN	Wed, Jul 13, 2016	144.55	144.96	143.66	143.79
4891	NYSE	MTN	Tue, Jul 12, 2016	143.50	145.38	143.38	144.80
4890	NYSE	MTN	Mon, Jul 11, 2016	140.33	143.54	140.33	142.65
4889	NYSE	MTN	Fri, Jul 8, 2016	140.16	140.78	139.77	140.23
4888	NYSE	MTN	Thu, Jul 7, 2016	138.89	139.82	138.81	139.60
4887	NYSE	MTN	Wed, Jul 6, 2016	138.14	139.27	137.53	138.70
4886	NYSE	MTN	Tue, Jul 5, 2016	138.54	139.00	137.38	138.33
4885	NYSE	MTN	Fri, Jul 1, 2016	138.41	139.83	138.35	138.72
4884	NYSE	MTN	Thu, Jun 30, 2016	136.44	138.69	136.37	138.23
4883	NYSE	MTN	Wed, Jun 29, 2016	135.53	137.02	135.53	135.78
4882	NYSE	MTN	Tue, Jun 28, 2016	135.02	135.28	132.65	134.34
4881	NYSE	MTN	Mon, Jun 27, 2016	133.96	136.16	133.03	133.70
4880	NYSE	MTN	Fri, Jun 24, 2016	136.31	140.38	134.71	135.43
4879	NYSE	MTN	Thu, Jun 23, 2016	139.69	140.86	139.00	140.05
4878	NYSE	MTN	Wed, Jun 22, 2016	137.05	139.55	136.90	138.47
4877	NYSE	MTN	Tue, Jun 21, 2016	137.88	137.88	135.69	136.92
4876	NYSE	MTN	Mon, Jun 20, 2016	138.17	138.17	136.23	137.31
4875	NYSE	MTN	Fri, Jun 17, 2016	138.16	138.16	135.32	136.10
4874	NYSE	MTN	Thu, Jun 16, 2016	136.86	138.01	136.68	137.79
4873	NYSE	MTN	Wed, Jun 15, 2016	138.05	139.62	137.96	138.07
4872	NYSE	MTN	Tue, Jun 14, 2016	138.88	139.28	137.48	137.96
4871	NYSE	MTN	Mon, Jun 13, 2016	141.97	142.61	139.12	139.38
4870	NYSE	MTN	Fri, Jun 10, 2016	139.35	143.09	139.06	142.52
4869	NYSE	MTN	Thu, Jun 9, 2016	137.80	140.34	133.05	139.20
4868	NYSE	MTN	Wed, Jun 8, 2016	135.34	135.65	134.12	135.24
4867	NYSE	MTN	Tue, Jun 7, 2016	133.94	135.83	133.63	135.43
4866	NYSE	MTN	Mon, Jun 6, 2016	133.81	134.24	132.31	133.34
4865	NYSE	MTN	Fri, Jun 3, 2016	133.60	134.80	131.46	134.02
4864	NYSE	MTN	Thu, Jun 2, 2016	130.98	133.71	130.98	133.68
4863	NYSE	MTN	Wed, Jun 1, 2016	131.08	132.79	130.83	131.45
4862	NYSE	MTN	Tue, May 31, 2016	130.76	131.54	129.75	131.25
4861	NYSE	MTN	Fri, May 27, 2016	129.28	130.68	129.28	130.42
4860	NYSE	MTN	Thu, May 26, 2016	129.57	129.63	128.80	129.31
4859	NYSE	MTN	Wed, May 25, 2016	128.96	129.55	128.55	129.21
4858	NYSE	MTN	Tue, May 24, 2016	127.71	129.25	127.54	129.03
4857	NYSE	MTN	Mon, May 23, 2016	126.43	127.75	125.63	126.94
4856	NYSE	MTN	Fri, May 20, 2016	125.54	126.94	124.62	126.32
4855	NYSE	MTN	Thu, May 19, 2016	125.55	126.29	124.22	125.40
4854	NYSE	MTN	Wed, May 18, 2016	125.31	126.51	124.00	125.98
4853	NYSE	MTN	Tue, May 17, 2016	127.96	128.08	125.23	125.74
4852	NYSE	MTN	Mon, May 16, 2016	127.52	128.49	126.91	128.28
4851	NYSE	MTN	Fri, May 13, 2016	128.57	129.22	127.03	127.60
4850	NYSE	MTN	Thu, May 12, 2016	128.42	129.14	127.16	128.82
4849	NYSE	MTN	Wed, May 11, 2016	131.81	131.81	127.66	127.77
4848	NYSE	MTN	Tue, May 10, 2016	130.77	132.55	130.26	132.32
4847	NYSE	MTN	Mon, May 9, 2016	130.50	131.42	129.63	130.05
4846	NYSE	MTN	Fri, May 6, 2016	128.42	130.68	127.68	130.52
4845	NYSE	MTN	Thu, May 5, 2016	129.22	129.34	128.00	129.07
4844	NYSE	MTN	Wed, May 4, 2016	129.17	129.98	128.76	129.39
4843	NYSE	MTN	Tue, May 3, 2016	129.90	131.02	129.30	129.83
4842	NYSE	MTN	Mon, May 2, 2016	130.49	131.20	129.89	130.76
4841	NYSE	MTN	Fri, Apr 29, 2016	128.90	130.11	128.53	129.64
4840	NYSE	MTN	Thu, Apr 28, 2016	130.24	130.41	129.00	129.38
4839	NYSE	MTN	Wed, Apr 27, 2016	130.57	130.99	129.67	130.78
4838	NYSE	MTN	Tue, Apr 26, 2016	130.64	131.85	130.03	130.97
4837	NYSE	MTN	Mon, Apr 25, 2016	130.03	131.10	129.42	130.58
4836	NYSE	MTN	Fri, Apr 22, 2016	131.46	132.10	129.64	130.57
4835	NYSE	MTN	Thu, Apr 21, 2016	130.65	132.02	130.28	131.87
4834	NYSE	MTN	Wed, Apr 20, 2016	132.79	133.40	131.01	131.05
4833	NYSE	MTN	Tue, Apr 19, 2016	132.89	133.45	132.00	133.01
4832	NYSE	MTN	Mon, Apr 18, 2016	132.08	133.29	131.52	132.73
4831	NYSE	MTN	Fri, Apr 15, 2016	132.04	132.99	130.56	132.41
4830	NYSE	MTN	Thu, Apr 14, 2016	132.60	132.73	129.88	131.97
4829	NYSE	MTN	Wed, Apr 13, 2016	129.81	131.79	129.05	131.38
4828	NYSE	MTN	Tue, Apr 12, 2016	128.03	129.97	128.03	129.37
4827	NYSE	MTN	Mon, Apr 11, 2016	129.29	129.84	128.02	128.05
4826	NYSE	MTN	Fri, Apr 8, 2016	128.97	129.03	127.72	128.52
4825	NYSE	MTN	Thu, Apr 7, 2016	129.22	130.14	127.55	128.24
4824	NYSE	MTN	Wed, Apr 6, 2016	127.56	129.15	126.57	128.72
4823	NYSE	MTN	Tue, Apr 5, 2016	130.13	130.13	130.13	127.56
4822	NYSE	MTN	Mon, Apr 4, 2016	132.34	132.36	129.03	130.13
4821	NYSE	MTN	Fri, Apr 1, 2016	132.95	133.69	131.59	132.31
4820	NYSE	MTN	Thu, Mar 31, 2016	131.73	133.97	131.13	133.70
4819	NYSE	MTN	Wed, Mar 30, 2016	132.21	132.24	130.39	131.67
4818	NYSE	MTN	Tue, Mar 29, 2016	128.33	132.06	128.08	131.80
4817	NYSE	MTN	Mon, Mar 28, 2016	127.09	128.84	126.62	128.67
4816	NYSE	MTN	Thu, Mar 24, 2016	126.59	126.59	126.59	126.59
4815	NYSE	MTN	Wed, Mar 23, 2016	127.59	128.16	126.51	125.78
4814	NYSE	MTN	Tue, Mar 22, 2016	127.03	128.28	126.72	127.64
4813	NYSE	MTN	Mon, Mar 21, 2016	127.61	129.16	126.02	127.85
4812	NYSE	MTN	Fri, Mar 18, 2016	128.75	129.84	127.06	127.28
4811	NYSE	MTN	Thu, Mar 17, 2016	130.08	130.26	127.75	127.98
4810	NYSE	MTN	Wed, Mar 16, 2016	130.20	130.77	129.36	129.96
4809	NYSE	MTN	Tue, Mar 15, 2016	131.70	131.70	131.70	130.65
4808	NYSE	MTN	Mon, Mar 14, 2016	130.76	132.49	130.64	131.70
4807	NYSE	MTN	Fri, Mar 11, 2016	127.60	127.60	127.60	131.09
4806	NYSE	MTN	Thu, Mar 10, 2016	132.91	132.91	132.91	127.60
4805	NYSE	MTN	Wed, Mar 9, 2016	131.42	131.42	131.42	132.91
4804	NYSE	MTN	Tue, Mar 8, 2016	131.07	133.74	130.00	131.42
4803	NYSE	MTN	Mon, Mar 7, 2016	128.80	130.72	127.89	130.57
4802	NYSE	MTN	Fri, Mar 4, 2016	128.48	128.48	128.48	129.88
4801	NYSE	MTN	Thu, Mar 3, 2016	129.08	129.08	129.08	128.48
4800	NYSE	MTN	Wed, Mar 2, 2016	129.90	129.90	128.09	129.08
4799	NYSE	MTN	Tue, Mar 1, 2016	127.41	127.41	127.41	129.85
4798	NYSE	MTN	Mon, Feb 29, 2016	126.87	127.81	125.95	127.41
4797	NYSE	MTN	Fri, Feb 26, 2016	129.87	129.97	126.69	126.76
4796	NYSE	MTN	Thu, Feb 25, 2016	128.08	129.46	127.25	129.37
4795	NYSE	MTN	Wed, Feb 24, 2016	125.37	127.86	123.82	127.66
4794	NYSE	MTN	Tue, Feb 23, 2016	126.31	127.25	125.66	126.62
4793	NYSE	MTN	Mon, Feb 22, 2016	128.92	129.50	126.34	126.70
4792	NYSE	MTN	Fri, Feb 19, 2016	124.58	128.28	124.58	127.73
4791	NYSE	MTN	Thu, Feb 18, 2016	125.04	126.88	123.56	124.66
4790	NYSE	MTN	Wed, Feb 17, 2016	124.75	125.97	123.41	125.21
4789	NYSE	MTN	Tue, Feb 16, 2016	121.85	125.00	120.99	123.93
4788	NYSE	MTN	Fri, Feb 12, 2016	118.52	120.55	117.34	120.24
4787	NYSE	MTN	Thu, Feb 11, 2016	116.09	117.89	115.50	117.19
4786	NYSE	MTN	Wed, Feb 10, 2016	117.20	119.88	116.50	117.91
4785	NYSE	MTN	Tue, Feb 9, 2016	115.54	118.34	115.39	116.39
4784	NYSE	MTN	Mon, Feb 8, 2016	115.43	117.56	114.87	117.00
4783	NYSE	MTN	Fri, Feb 5, 2016	119.06	119.06	115.39	116.80
4782	NYSE	MTN	Thu, Feb 4, 2016	119.78	120.36	118.02	119.85
4781	NYSE	MTN	Wed, Feb 3, 2016	123.16	123.48	117.86	119.76
4780	NYSE	MTN	Tue, Feb 2, 2016	123.49	124.24	121.15	121.94
4779	NYSE	MTN	Mon, Feb 1, 2016	123.82	125.32	123.38	124.52
4778	NYSE	MTN	Fri, Jan 29, 2016	120.32	125.00	119.13	125.00
4777	NYSE	MTN	Thu, Jan 28, 2016	122.32	122.62	118.93	119.99
4776	NYSE	MTN	Wed, Jan 27, 2016	124.43	124.76	120.59	120.99
4775	NYSE	MTN	Tue, Jan 26, 2016	123.54	125.71	122.82	124.62
4774	NYSE	MTN	Mon, Jan 25, 2016	124.49	125.18	122.74	123.18
4773	NYSE	MTN	Fri, Jan 22, 2016	124.75	124.95	122.93	124.56
4772	NYSE	MTN	Thu, Jan 21, 2016	121.27	124.78	120.02	123.30
4771	NYSE	MTN	Wed, Jan 20, 2016	121.06	122.54	117.02	121.30
4770	NYSE	MTN	Tue, Jan 19, 2016	120.44	123.03	119.63	121.95
4769	NYSE	MTN	Fri, Jan 15, 2016	119.23	120.76	116.43	118.93
4768	NYSE	MTN	Thu, Jan 14, 2016	119.10	123.68	118.85	121.77
4767	NYSE	MTN	Wed, Jan 13, 2016	122.16	122.33	116.45	117.10
4766	NYSE	MTN	Tue, Jan 12, 2016	124.18	125.19	120.77	121.77
4765	NYSE	MTN	Mon, Jan 11, 2016	120.76	123.80	120.76	123.49
4764	NYSE	MTN	Fri, Jan 8, 2016	122.27	123.64	120.33	120.59
4763	NYSE	MTN	Thu, Jan 7, 2016	123.60	124.94	121.74	122.00
4762	NYSE	MTN	Wed, Jan 6, 2016	124.41	127.04	124.23	125.95
4761	NYSE	MTN	Tue, Jan 5, 2016	124.65	126.14	124.00	125.93
4760	NYSE	MTN	Mon, Jan 4, 2016	126.67	126.67	123.21	124.15
4759	NYSE	MTN	Thu, Dec 31, 2015	130.09	130.26	127.99	127.99
4758	NYSE	MTN	Wed, Dec 30, 2015	130.46	131.85	130.02	130.25
4757	NYSE	MTN	Tue, Dec 29, 2015	128.43	131.16	128.43	130.31
4756	NYSE	MTN	Mon, Dec 28, 2015	127.24	128.48	126.58	128.14
4755	NYSE	MTN	Thu, Dec 24, 2015	129.20	130.51	127.69	127.98
4754	NYSE	MTN	Wed, Dec 23, 2015	125.16	130.71	125.16	129.02
4753	NYSE	MTN	Tue, Dec 22, 2015	125.15	125.91	124.48	125.21
4752	NYSE	MTN	Mon, Dec 21, 2015	125.50	125.99	124.50	125.06
4751	NYSE	MTN	Fri, Dec 18, 2015	127.17	128.12	124.72	124.89
4750	NYSE	MTN	Thu, Dec 17, 2015	133.05	133.59	127.92	128.03
4749	NYSE	MTN	Wed, Dec 16, 2015	130.64	133.43	130.22	132.98
4748	NYSE	MTN	Tue, Dec 15, 2015	127.61	130.42	126.50	129.74
4747	NYSE	MTN	Mon, Dec 14, 2015	127.50	128.66	126.44	126.96
4746	NYSE	MTN	Fri, Dec 11, 2015	127.07	128.73	126.95	127.67
4745	NYSE	MTN	Thu, Dec 10, 2015	127.76	128.45	126.84	128.44
4744	NYSE	MTN	Wed, Dec 9, 2015	127.66	129.79	126.85	127.35
4743	NYSE	MTN	Tue, Dec 8, 2015	125.54	128.56	124.59	128.24
4742	NYSE	MTN	Mon, Dec 7, 2015	125.52	129.49	124.31	125.58
4741	NYSE	MTN	Fri, Dec 4, 2015	123.33	124.92	121.47	122.00
4740	NYSE	MTN	Thu, Dec 3, 2015	123.92	125.03	122.23	122.72
4739	NYSE	MTN	Wed, Dec 2, 2015	119.43	123.94	118.29	123.56
4738	NYSE	MTN	Tue, Dec 1, 2015	121.00	121.45	118.30	119.18
4737	NYSE	MTN	Mon, Nov 30, 2015	121.78	121.90	119.02	120.60
4736	NYSE	MTN	Fri, Nov 27, 2015	120.39	121.45	120.28	120.92
4735	NYSE	MTN	Wed, Nov 25, 2015	118.27	120.78	118.26	120.61
4734	NYSE	MTN	Tue, Nov 24, 2015	118.05	118.36	116.21	118.15
4733	NYSE	MTN	Mon, Nov 23, 2015	116.99	119.13	115.98	118.66
4732	NYSE	MTN	Fri, Nov 20, 2015	116.00	117.13	115.57	117.00
4731	NYSE	MTN	Thu, Nov 19, 2015	115.51	115.99	114.87	115.24
4730	NYSE	MTN	Wed, Nov 18, 2015	115.22	116.21	114.24	115.25
4729	NYSE	MTN	Tue, Nov 17, 2015	115.68	116.42	114.86	115.26
4728	NYSE	MTN	Mon, Nov 16, 2015	114.55	115.13	112.75	114.90
4727	NYSE	MTN	Fri, Nov 13, 2015	114.18	115.47	113.60	114.91
4726	NYSE	MTN	Thu, Nov 12, 2015	115.37	115.51	113.95	114.18
4725	NYSE	MTN	Wed, Nov 11, 2015	116.69	117.73	115.20	115.67
4724	NYSE	MTN	Tue, Nov 10, 2015	114.54	116.41	114.25	116.25
4723	NYSE	MTN	Mon, Nov 9, 2015	115.59	115.59	114.07	114.50
4722	NYSE	MTN	Fri, Nov 6, 2015	115.89	116.77	115.15	116.14
4721	NYSE	MTN	Thu, Nov 5, 2015	115.79	116.31	114.24	116.08
4720	NYSE	MTN	Wed, Nov 4, 2015	115.74	117.12	115.21	115.98
4719	NYSE	MTN	Tue, Nov 3, 2015	115.01	115.70	113.90	114.75
4718	NYSE	MTN	Mon, Nov 2, 2015	114.43	115.78	113.46	115.30
4717	NYSE	MTN	Fri, Oct 30, 2015	114.89	115.48	113.87	114.17
4716	NYSE	MTN	Thu, Oct 29, 2015	115.10	116.52	114.00	115.14
4715	NYSE	MTN	Wed, Oct 28, 2015	113.52	115.60	112.67	115.55
4714	NYSE	MTN	Tue, Oct 27, 2015	113.61	114.11	112.41	113.14
4713	NYSE	MTN	Mon, Oct 26, 2015	111.80	113.98	111.54	113.82
4712	NYSE	MTN	Fri, Oct 23, 2015	111.15	111.93	110.38	111.80
4711	NYSE	MTN	Thu, Oct 22, 2015	109.78	110.57	109.25	110.32
4710	NYSE	MTN	Wed, Oct 21, 2015	109.68	109.98	107.99	109.19
4709	NYSE	MTN	Tue, Oct 20, 2015	109.41	109.87	108.72	109.54
4708	NYSE	MTN	Mon, Oct 19, 2015	108.54	109.66	108.27	109.24
4707	NYSE	MTN	Fri, Oct 16, 2015	108.94	109.42	107.79	108.89
4706	NYSE	MTN	Thu, Oct 15, 2015	108.48	109.24	106.70	108.98
4705	NYSE	MTN	Wed, Oct 14, 2015	109.19	109.40	107.54	107.95
4704	NYSE	MTN	Tue, Oct 13, 2015	108.76	110.48	108.09	109.06
4703	NYSE	MTN	Mon, Oct 12, 2015	106.92	109.59	106.60	109.38
4702	NYSE	MTN	Fri, Oct 9, 2015	106.78	108.01	106.55	107.77
4701	NYSE	MTN	Thu, Oct 8, 2015	104.17	106.60	103.95	106.44
4700	NYSE	MTN	Wed, Oct 7, 2015	104.24	104.87	103.18	104.23
4699	NYSE	MTN	Tue, Oct 6, 2015	105.71	106.29	103.58	104.31
4698	NYSE	MTN	Mon, Oct 5, 2015	105.12	106.14	104.80	105.87
4697	NYSE	MTN	Fri, Oct 2, 2015	103.64	104.63	102.65	104.63
4696	NYSE	MTN	Thu, Oct 1, 2015	104.87	105.44	103.29	104.24
4695	NYSE	MTN	Wed, Sep 30, 2015	101.97	104.94	101.64	104.68
4694	NYSE	MTN	Tue, Sep 29, 2015	103.90	104.61	100.50	101.26
4693	NYSE	MTN	Mon, Sep 28, 2015	107.92	109.69	103.00	103.05
4692	NYSE	MTN	Fri, Sep 25, 2015	106.23	109.49	106.13	107.42
4691	NYSE	MTN	Thu, Sep 24, 2015	105.50	106.10	104.41	105.46
4690	NYSE	MTN	Wed, Sep 23, 2015	106.13	106.35	105.27	105.97
4689	NYSE	MTN	Tue, Sep 22, 2015	107.34	107.54	105.50	105.76
4688	NYSE	MTN	Mon, Sep 21, 2015	106.89	108.55	106.27	108.13
4687	NYSE	MTN	Fri, Sep 18, 2015	106.44	107.41	105.67	106.00
4686	NYSE	MTN	Thu, Sep 17, 2015	107.73	108.50	107.15	107.64
4685	NYSE	MTN	Wed, Sep 16, 2015	106.97	107.97	106.61	107.70
4684	NYSE	MTN	Tue, Sep 15, 2015	107.85	107.85	105.99	106.64
4683	NYSE	MTN	Mon, Sep 14, 2015	108.70	109.16	107.50	107.58
4682	NYSE	MTN	Fri, Sep 11, 2015	106.70	108.75	106.70	108.33
4681	NYSE	MTN	Thu, Sep 10, 2015	106.35	107.76	105.35	107.25
4680	NYSE	MTN	Wed, Sep 9, 2015	108.90	110.14	106.69	106.97
4679	NYSE	MTN	Tue, Sep 8, 2015	107.26	108.00	106.22	107.77
4678	NYSE	MTN	Fri, Sep 4, 2015	105.28	106.60	105.28	105.84
4677	NYSE	MTN	Thu, Sep 3, 2015	106.29	108.26	106.04	106.36
4676	NYSE	MTN	Wed, Sep 2, 2015	105.08	106.52	104.60	106.32
4675	NYSE	MTN	Tue, Sep 1, 2015	106.63	107.34	103.83	104.50
4674	NYSE	MTN	Mon, Aug 31, 2015	107.58	108.82	107.11	107.91
4673	NYSE	MTN	Fri, Aug 28, 2015	107.41	109.04	107.25	108.71
4672	NYSE	MTN	Thu, Aug 27, 2015	107.57	108.40	106.65	107.78
4671	NYSE	MTN	Wed, Aug 26, 2015	106.51	107.69	104.72	107.07
4670	NYSE	MTN	Tue, Aug 25, 2015	108.00	108.26	104.40	104.67
4669	NYSE	MTN	Mon, Aug 24, 2015	105.93	110.00	103.94	105.11
4668	NYSE	MTN	Fri, Aug 21, 2015	107.26	110.17	107.26	108.42
4667	NYSE	MTN	Thu, Aug 20, 2015	109.60	110.18	108.86	109.28
4666	NYSE	MTN	Wed, Aug 19, 2015	109.67	111.00	109.07	110.11
4665	NYSE	MTN	Tue, Aug 18, 2015	110.81	111.25	109.47	110.05
4664	NYSE	MTN	Mon, Aug 17, 2015	108.69	111.13	108.04	110.84
4663	NYSE	MTN	Fri, Aug 14, 2015	108.12	109.28	107.32	109.16
4662	NYSE	MTN	Thu, Aug 13, 2015	107.88	109.42	106.92	108.19
4661	NYSE	MTN	Wed, Aug 12, 2015	109.60	110.00	106.92	107.88
4660	NYSE	MTN	Tue, Aug 11, 2015	109.53	111.03	109.25	110.52
4659	NYSE	MTN	Mon, Aug 10, 2015	109.80	110.42	109.38	110.10
4658	NYSE	MTN	Fri, Aug 7, 2015	109.50	109.61	108.21	109.36
4657	NYSE	MTN	Thu, Aug 6, 2015	110.18	110.23	108.53	109.32
4656	NYSE	MTN	Wed, Aug 5, 2015	109.10	110.47	108.85	109.92
4655	NYSE	MTN	Tue, Aug 4, 2015	108.63	109.39	108.20	109.04
4654	NYSE	MTN	Mon, Aug 3, 2015	109.67	110.68	107.83	108.47
4653	NYSE	MTN	Fri, Jul 31, 2015	108.19	110.06	108.00	109.69
4652	NYSE	MTN	Thu, Jul 30, 2015	107.17	108.22	106.29	107.92
4651	NYSE	MTN	Wed, Jul 29, 2015	107.44	108.08	106.80	107.19
4650	NYSE	MTN	Tue, Jul 28, 2015	108.09	108.13	106.49	107.42
4649	NYSE	MTN	Mon, Jul 27, 2015	108.23	108.82	106.98	107.32
4648	NYSE	MTN	Fri, Jul 24, 2015	109.53	109.95	108.26	108.34
4647	NYSE	MTN	Thu, Jul 23, 2015	110.59	111.83	109.43	109.92
4646	NYSE	MTN	Wed, Jul 22, 2015	109.02	110.08	108.88	110.06
4645	NYSE	MTN	Tue, Jul 21, 2015	109.99	110.46	109.03	109.07
4644	NYSE	MTN	Mon, Jul 20, 2015	109.97	110.76	109.49	109.95
4643	NYSE	MTN	Fri, Jul 17, 2015	111.70	112.34	109.56	109.72
4642	NYSE	MTN	Thu, Jul 16, 2015	111.04	112.13	110.43	111.48
4641	NYSE	MTN	Wed, Jul 15, 2015	111.38	112.10	110.44	110.48
4640	NYSE	MTN	Tue, Jul 14, 2015	111.08	111.80	110.36	111.30
4639	NYSE	MTN	Mon, Jul 13, 2015	110.74	111.52	109.78	110.90
4638	NYSE	MTN	Fri, Jul 10, 2015	109.62	110.27	108.13	109.78
4637	NYSE	MTN	Thu, Jul 9, 2015	110.18	110.70	108.70	108.72
4636	NYSE	MTN	Wed, Jul 8, 2015	108.86	110.20	108.18	109.23
4635	NYSE	MTN	Tue, Jul 7, 2015	110.43	110.43	108.69	109.88
4634	NYSE	MTN	Mon, Jul 6, 2015	108.49	110.26	107.54	110.11
4633	NYSE	MTN	Thu, Jul 2, 2015	111.00	111.00	109.00	109.23
4632	NYSE	MTN	Wed, Jul 1, 2015	109.99	111.27	109.62	110.78
4631	NYSE	MTN	Tue, Jun 30, 2015	108.34	109.57	107.78	109.20
4630	NYSE	MTN	Mon, Jun 29, 2015	108.50	109.60	107.12	107.73
4629	NYSE	MTN	Fri, Jun 26, 2015	109.22	110.43	108.72	109.30
4628	NYSE	MTN	Thu, Jun 25, 2015	108.81	109.35	108.37	109.03
4627	NYSE	MTN	Wed, Jun 24, 2015	109.20	109.30	108.11	108.58
4626	NYSE	MTN	Tue, Jun 23, 2015	109.43	109.87	108.05	109.29
4625	NYSE	MTN	Mon, Jun 22, 2015	108.99	110.24	108.19	109.61
4624	NYSE	MTN	Fri, Jun 19, 2015	108.00	109.00	107.09	108.34
4623	NYSE	MTN	Thu, Jun 18, 2015	105.93	107.86	105.93	107.59
4622	NYSE	MTN	Wed, Jun 17, 2015	105.62	106.00	104.38	105.59
4621	NYSE	MTN	Tue, Jun 16, 2015	105.43	106.37	105.09	105.35
4620	NYSE	MTN	Mon, Jun 15, 2015	105.49	106.16	105.02	105.79
4619	NYSE	MTN	Fri, Jun 12, 2015	105.62	106.83	105.40	105.89
4618	NYSE	MTN	Thu, Jun 11, 2015	105.05	106.16	104.95	105.87
4617	NYSE	MTN	Wed, Jun 10, 2015	103.79	105.26	103.15	105.01
4616	NYSE	MTN	Tue, Jun 9, 2015	106.24	106.24	102.54	103.23
4615	NYSE	MTN	Mon, Jun 8, 2015	103.11	106.90	102.61	106.31
4614	NYSE	MTN	Fri, Jun 5, 2015	105.42	106.34	104.39	106.31
4613	NYSE	MTN	Thu, Jun 4, 2015	105.07	106.09	104.54	104.99
4612	NYSE	MTN	Wed, Jun 3, 2015	105.64	106.06	105.20	105.52
4611	NYSE	MTN	Tue, Jun 2, 2015	104.62	105.82	103.55	105.42
4610	NYSE	MTN	Mon, Jun 1, 2015	104.59	104.80	103.06	104.57
4609	NYSE	MTN	Fri, May 29, 2015	104.16	104.36	103.04	103.74
4608	NYSE	MTN	Thu, May 28, 2015	105.00	105.01	103.24	104.61
4607	NYSE	MTN	Wed, May 27, 2015	104.00	106.02	103.44	105.50
4606	NYSE	MTN	Tue, May 26, 2015	105.52	105.52	103.05	104.01
4605	NYSE	MTN	Fri, May 22, 2015	105.47	106.50	104.76	105.56
4604	NYSE	MTN	Thu, May 21, 2015	104.89	106.17	104.18	105.51
4603	NYSE	MTN	Wed, May 20, 2015	105.00	105.42	104.02	104.69
4602	NYSE	MTN	Tue, May 19, 2015	105.14	105.76	104.16	105.00
4601	NYSE	MTN	Mon, May 18, 2015	103.48	105.14	102.80	105.00
4600	NYSE	MTN	Fri, May 15, 2015	103.66	105.06	103.17	103.31
4599	NYSE	MTN	Thu, May 14, 2015	102.11	104.22	101.38	103.37
4598	NYSE	MTN	Wed, May 13, 2015	101.43	102.12	100.88	101.55
4597	NYSE	MTN	Tue, May 12, 2015	100.56	101.41	99.52	101.27
4596	NYSE	MTN	Mon, May 11, 2015	101.32	102.16	101.05	101.20
4595	NYSE	MTN	Fri, May 8, 2015	101.82	101.82	100.60	101.31
4594	NYSE	MTN	Thu, May 7, 2015	100.20	101.26	100.20	100.89
4593	NYSE	MTN	Wed, May 6, 2015	100.31	100.61	99.59	100.09
4592	NYSE	MTN	Tue, May 5, 2015	100.03	100.29	98.45	100.21
4591	NYSE	MTN	Mon, May 4, 2015	99.67	100.88	99.00	99.01
4590	NYSE	MTN	Fri, May 1, 2015	99.28	100.66	99.12	99.83
4589	NYSE	MTN	Thu, Apr 30, 2015	99.24	100.74	99.07	99.21
4588	NYSE	MTN	Wed, Apr 29, 2015	101.51	101.70	99.03	99.25
4587	NYSE	MTN	Tue, Apr 28, 2015	101.73	102.38	100.77	101.74
4586	NYSE	MTN	Mon, Apr 27, 2015	104.02	104.83	101.59	101.84
4585	NYSE	MTN	Fri, Apr 24, 2015	105.70	105.71	103.45	104.05
4584	NYSE	MTN	Thu, Apr 23, 2015	104.85	105.84	104.34	105.33
4583	NYSE	MTN	Wed, Apr 22, 2015	105.10	105.36	104.03	104.71
4582	NYSE	MTN	Tue, Apr 21, 2015	104.49	105.04	103.97	104.53
4581	NYSE	MTN	Mon, Apr 20, 2015	103.46	104.43	103.01	104.20
4580	NYSE	MTN	Fri, Apr 17, 2015	103.67	104.25	102.72	103.08
4579	NYSE	MTN	Thu, Apr 16, 2015	104.83	105.19	103.89	104.35
4578	NYSE	MTN	Wed, Apr 15, 2015	105.10	105.67	103.88	105.10
4577	NYSE	MTN	Tue, Apr 14, 2015	104.81	105.48	103.75	104.64
4576	NYSE	MTN	Mon, Apr 13, 2015	106.40	106.40	105.00	105.02
4575	NYSE	MTN	Fri, Apr 10, 2015	107.27	107.27	105.80	106.10
4574	NYSE	MTN	Thu, Apr 9, 2015	107.68	108.29	105.31	106.66
4573	NYSE	MTN	Wed, Apr 8, 2015	105.88	107.75	105.38	107.67
4572	NYSE	MTN	Tue, Apr 7, 2015	104.96	105.81	104.33	105.66
4571	NYSE	MTN	Mon, Apr 6, 2015	103.91	105.57	103.68	104.54
4570	NYSE	MTN	Thu, Apr 2, 2015	103.08	104.61	102.57	104.35
4569	NYSE	MTN	Wed, Apr 1, 2015	103.62	103.90	101.63	102.43
4568	NYSE	MTN	Tue, Mar 31, 2015	100.51	104.11	100.19	103.42
4567	NYSE	MTN	Mon, Mar 30, 2015	100.17	100.94	99.53	100.45
4566	NYSE	MTN	Fri, Mar 27, 2015	98.67	101.53	98.67	99.81
4565	NYSE	MTN	Thu, Mar 26, 2015	99.60	99.60	97.99	98.95
4564	NYSE	MTN	Wed, Mar 25, 2015	100.30	101.05	99.14	99.59
4563	NYSE	MTN	Tue, Mar 24, 2015	99.37	101.17	99.26	100.32
4562	NYSE	MTN	Mon, Mar 23, 2015	98.78	100.26	98.12	99.57
4561	NYSE	MTN	Fri, Mar 20, 2015	99.63	100.51	98.52	98.95
4560	NYSE	MTN	Thu, Mar 19, 2015	99.79	100.45	98.60	99.00
4559	NYSE	MTN	Wed, Mar 18, 2015	100.20	100.60	98.46	99.79
4558	NYSE	MTN	Tue, Mar 17, 2015	100.44	101.50	99.57	100.52
4557	NYSE	MTN	Mon, Mar 16, 2015	97.43	100.68	97.40	100.50
4556	NYSE	MTN	Fri, Mar 13, 2015	93.87	96.94	93.75	96.85
4555	NYSE	MTN	Thu, Mar 12, 2015	89.95	94.49	88.51	93.27
4554	NYSE	MTN	Wed, Mar 11, 2015	85.77	86.21	84.56	85.01
4553	NYSE	MTN	Tue, Mar 10, 2015	86.10	86.30	85.34	85.81
4552	NYSE	MTN	Mon, Mar 9, 2015	85.85	87.11	85.85	86.79
4551	NYSE	MTN	Fri, Mar 6, 2015	86.62	86.85	85.77	85.94
4550	NYSE	MTN	Thu, Mar 5, 2015	87.07	87.57	86.36	87.26
4549	NYSE	MTN	Wed, Mar 4, 2015	86.55	87.27	86.36	87.03
4548	NYSE	MTN	Tue, Mar 3, 2015	87.95	87.95	86.31	86.97
4547	NYSE	MTN	Mon, Mar 2, 2015	87.69	89.27	87.62	88.31
4546	NYSE	MTN	Fri, Feb 27, 2015	87.12	87.97	86.84	87.81
4545	NYSE	MTN	Thu, Feb 26, 2015	85.63	87.84	85.48	87.25
4544	NYSE	MTN	Wed, Feb 25, 2015	86.33	86.55	85.59	85.87
4543	NYSE	MTN	Tue, Feb 24, 2015	85.76	86.36	85.41	86.31
4542	NYSE	MTN	Mon, Feb 23, 2015	85.69	86.30	85.24	85.70
4541	NYSE	MTN	Fri, Feb 20, 2015	85.35	86.07	85.04	85.90
4540	NYSE	MTN	Thu, Feb 19, 2015	86.05	87.30	85.50	85.72
4539	NYSE	MTN	Wed, Feb 18, 2015	85.30	86.67	85.04	86.26
4538	NYSE	MTN	Tue, Feb 17, 2015	86.00	86.28	85.16	85.41
4537	NYSE	MTN	Fri, Feb 13, 2015	86.59	87.33	85.79	85.85
4536	NYSE	MTN	Thu, Feb 12, 2015	86.73	87.12	86.25	86.67
4535	NYSE	MTN	Wed, Feb 11, 2015	85.85	86.95	85.59	86.26
4534	NYSE	MTN	Tue, Feb 10, 2015	85.18	86.41	84.77	85.97
4533	NYSE	MTN	Mon, Feb 9, 2015	86.72	87.10	84.55	84.60
4532	NYSE	MTN	Fri, Feb 6, 2015	86.77	88.16	86.37	87.11
4531	NYSE	MTN	Thu, Feb 5, 2015	87.97	88.31	85.53	86.52
4530	NYSE	MTN	Wed, Feb 4, 2015	87.48	88.70	87.03	87.58
4529	NYSE	MTN	Tue, Feb 3, 2015	88.23	88.23	87.59	87.85
4528	NYSE	MTN	Mon, Feb 2, 2015	87.68	88.70	86.16	87.72
4527	NYSE	MTN	Fri, Jan 30, 2015	89.23	89.65	87.50	87.76
4526	NYSE	MTN	Thu, Jan 29, 2015	90.02	90.09	89.01	89.96
4525	NYSE	MTN	Wed, Jan 28, 2015	91.22	91.23	89.50	90.02
4524	NYSE	MTN	Tue, Jan 27, 2015	89.59	91.30	89.55	90.69
4523	NYSE	MTN	Mon, Jan 26, 2015	90.35	91.24	90.00	90.76
4522	NYSE	MTN	Fri, Jan 23, 2015	90.26	90.91	89.64	90.45
4521	NYSE	MTN	Thu, Jan 22, 2015	89.16	90.66	88.42	90.22
4520	NYSE	MTN	Wed, Jan 21, 2015	88.65	89.67	88.10	88.42
4519	NYSE	MTN	Tue, Jan 20, 2015	89.86	89.94	88.03	88.84
4518	NYSE	MTN	Fri, Jan 16, 2015	88.36	90.03	87.82	89.92
4517	NYSE	MTN	Thu, Jan 15, 2015	90.92	91.58	88.73	88.77
4516	NYSE	MTN	Wed, Jan 14, 2015	91.25	92.38	89.85	90.79
4515	NYSE	MTN	Tue, Jan 13, 2015	91.74	93.45	91.03	91.97
4514	NYSE	MTN	Mon, Jan 12, 2015	89.49	91.52	88.69	90.50
4513	NYSE	MTN	Fri, Jan 9, 2015	90.22	90.50	88.48	89.38
4512	NYSE	MTN	Thu, Jan 8, 2015	89.90	91.11	89.42	90.23
4511	NYSE	MTN	Wed, Jan 7, 2015	88.64	89.16	87.74	89.08
4510	NYSE	MTN	Tue, Jan 6, 2015	90.02	90.40	87.25	88.20
4509	NYSE	MTN	Mon, Jan 5, 2015	90.10	90.68	89.51	90.04
4508	NYSE	MTN	Fri, Jan 2, 2015	91.78	93.34	89.98	90.45
4507	NYSE	MTN	Wed, Dec 31, 2014	90.47	91.32	90.42	91.13
4506	NYSE	MTN	Tue, Dec 30, 2014	90.96	91.16	89.88	90.43
4505	NYSE	MTN	Mon, Dec 29, 2014	90.33	91.20	89.81	91.14
4504	NYSE	MTN	Fri, Dec 26, 2014	90.49	90.78	89.79	90.18
4503	NYSE	MTN	Wed, Dec 24, 2014	89.82	91.04	89.47	90.06
4502	NYSE	MTN	Tue, Dec 23, 2014	90.19	90.66	89.46	90.34
4501	NYSE	MTN	Mon, Dec 22, 2014	90.00	90.49	89.20	89.92
4500	NYSE	MTN	Fri, Dec 19, 2014	90.31	90.31	89.02	89.88
4499	NYSE	MTN	Thu, Dec 18, 2014	92.14	92.14	89.54	90.46
4498	NYSE	MTN	Wed, Dec 17, 2014	89.63	91.51	88.86	91.36
4497	NYSE	MTN	Tue, Dec 16, 2014	90.10	90.90	89.39	89.43
4496	NYSE	MTN	Mon, Dec 15, 2014	89.98	90.97	89.80	90.21
4495	NYSE	MTN	Fri, Dec 12, 2014	87.33	89.49	86.71	89.17
4494	NYSE	MTN	Thu, Dec 11, 2014	89.12	89.95	87.75	88.11
4493	NYSE	MTN	Wed, Dec 10, 2014	90.49	90.49	87.82	88.45
4492	NYSE	MTN	Tue, Dec 9, 2014	88.53	90.57	88.02	90.57
4491	NYSE	MTN	Mon, Dec 8, 2014	91.01	94.16	86.98	89.18
4490	NYSE	MTN	Fri, Dec 5, 2014	89.59	91.61	89.59	91.43
4489	NYSE	MTN	Thu, Dec 4, 2014	89.30	90.36	88.23	89.93
4488	NYSE	MTN	Wed, Dec 3, 2014	89.21	89.35	88.20	89.00
4487	NYSE	MTN	Tue, Dec 2, 2014	87.42	89.19	87.28	89.11
4486	NYSE	MTN	Mon, Dec 1, 2014	87.73	88.57	86.82	86.94
4485	NYSE	MTN	Fri, Nov 28, 2014	87.69	89.34	87.51	87.64
4484	NYSE	MTN	Wed, Nov 26, 2014	85.46	87.56	85.35	87.34
4483	NYSE	MTN	Tue, Nov 25, 2014	84.95	85.96	84.94	85.60
4482	NYSE	MTN	Mon, Nov 24, 2014	85.53	86.00	84.50	84.72
4481	NYSE	MTN	Fri, Nov 21, 2014	86.05	86.20	85.07	85.15
4480	NYSE	MTN	Thu, Nov 20, 2014	84.68	85.37	83.72	84.89
4479	NYSE	MTN	Wed, Nov 19, 2014	85.42	85.76	85.00	85.11
4478	NYSE	MTN	Tue, Nov 18, 2014	86.01	86.23	85.29	85.49
4477	NYSE	MTN	Mon, Nov 17, 2014	87.24	87.40	85.76	85.80
4476	NYSE	MTN	Fri, Nov 14, 2014	87.53	88.20	87.12	87.14
4475	NYSE	MTN	Thu, Nov 13, 2014	87.49	88.81	87.28	88.00
4474	NYSE	MTN	Wed, Nov 12, 2014	86.90	87.56	86.45	87.28
4473	NYSE	MTN	Tue, Nov 11, 2014	87.10	87.77	86.86	87.20
4472	NYSE	MTN	Mon, Nov 10, 2014	86.87	87.35	86.22	87.16
4471	NYSE	MTN	Fri, Nov 7, 2014	86.86	87.31	86.34	86.63
4470	NYSE	MTN	Thu, Nov 6, 2014	86.45	87.17	86.39	87.05
4469	NYSE	MTN	Wed, Nov 5, 2014	86.57	87.25	85.81	86.27
4468	NYSE	MTN	Tue, Nov 4, 2014	86.59	87.30	85.24	86.17
4467	NYSE	MTN	Mon, Nov 3, 2014	86.37	87.50	86.17	86.67
4466	NYSE	MTN	Fri, Oct 31, 2014	87.71	88.08	86.14	86.36
4465	NYSE	MTN	Thu, Oct 30, 2014	85.44	86.32	84.99	86.21
4464	NYSE	MTN	Wed, Oct 29, 2014	86.71	87.23	85.53	85.90
4463	NYSE	MTN	Tue, Oct 28, 2014	84.51	86.87	84.50	86.55
4462	NYSE	MTN	Mon, Oct 27, 2014	83.78	84.50	83.03	84.44
4461	NYSE	MTN	Fri, Oct 24, 2014	84.12	84.18	82.99	84.00
4460	NYSE	MTN	Thu, Oct 23, 2014	83.64	84.00	83.41	83.89
4459	NYSE	MTN	Wed, Oct 22, 2014	83.47	83.86	82.76	82.84
4458	NYSE	MTN	Tue, Oct 21, 2014	82.56	83.69	82.19	83.43
4457	NYSE	MTN	Mon, Oct 20, 2014	82.25	83.16	81.78	82.26
4456	NYSE	MTN	Fri, Oct 17, 2014	83.84	84.19	82.33	82.57
4455	NYSE	MTN	Thu, Oct 16, 2014	80.46	83.51	80.46	82.75
4454	NYSE	MTN	Wed, Oct 15, 2014	82.03	82.84	80.01	82.13
4453	NYSE	MTN	Tue, Oct 14, 2014	83.07	84.43	82.94	83.12
4452	NYSE	MTN	Mon, Oct 13, 2014	82.30	83.77	81.60	82.37
4451	NYSE	MTN	Fri, Oct 10, 2014	82.25	83.77	81.75	81.91
4450	NYSE	MTN	Thu, Oct 9, 2014	84.78	85.21	82.67	82.73
4449	NYSE	MTN	Wed, Oct 8, 2014	82.71	85.44	82.63	85.16
4448	NYSE	MTN	Tue, Oct 7, 2014	84.51	85.39	82.54	82.60
4447	NYSE	MTN	Mon, Oct 6, 2014	86.24	86.54	85.03	85.29
4446	NYSE	MTN	Fri, Oct 3, 2014	85.11	86.21	84.50	86.09
4445	NYSE	MTN	Thu, Oct 2, 2014	85.07	85.65	83.25	84.56
4444	NYSE	MTN	Wed, Oct 1, 2014	86.55	86.99	84.83	85.23
4443	NYSE	MTN	Tue, Sep 30, 2014	85.44	87.38	85.04	86.76
4442	NYSE	MTN	Mon, Sep 29, 2014	85.01	85.83	84.83	85.66
4441	NYSE	MTN	Fri, Sep 26, 2014	85.90	86.10	85.65	85.69
4440	NYSE	MTN	Thu, Sep 25, 2014	86.41	87.28	85.89	85.97
4439	NYSE	MTN	Wed, Sep 24, 2014	87.63	89.01	84.24	86.04
4438	NYSE	MTN	Tue, Sep 23, 2014	88.09	88.09	86.87	87.18
4437	NYSE	MTN	Mon, Sep 22, 2014	88.07	88.71	87.72	87.86
4436	NYSE	MTN	Fri, Sep 19, 2014	89.51	89.99	88.27	88.33
4435	NYSE	MTN	Thu, Sep 18, 2014	88.90	89.98	88.41	89.36
4434	NYSE	MTN	Wed, Sep 17, 2014	88.15	88.91	87.86	88.43
4433	NYSE	MTN	Tue, Sep 16, 2014	87.46	88.30	86.62	88.14
4432	NYSE	MTN	Mon, Sep 15, 2014	87.40	87.85	86.78	87.41
4431	NYSE	MTN	Fri, Sep 12, 2014	86.25	89.45	86.13	87.53
4430	NYSE	MTN	Thu, Sep 11, 2014	76.28	86.00	75.96	85.75
4429	NYSE	MTN	Wed, Sep 10, 2014	77.05	77.40	76.33	76.77
4428	NYSE	MTN	Tue, Sep 9, 2014	77.38	77.68	76.79	76.89
4427	NYSE	MTN	Mon, Sep 8, 2014	79.05	79.45	77.35	77.52
4426	NYSE	MTN	Fri, Sep 5, 2014	79.20	79.45	78.55	79.31
4425	NYSE	MTN	Thu, Sep 4, 2014	79.75	80.18	79.09	79.56
4424	NYSE	MTN	Wed, Sep 3, 2014	79.20	79.70	78.99	79.45
4423	NYSE	MTN	Tue, Sep 2, 2014	79.59	79.59	78.38	78.70
4422	NYSE	MTN	Fri, Aug 29, 2014	78.74	79.83	78.03	79.49
4421	NYSE	MTN	Thu, Aug 28, 2014	77.99	79.96	77.76	78.78
4420	NYSE	MTN	Wed, Aug 27, 2014	77.94	79.11	77.28	78.47
4419	NYSE	MTN	Tue, Aug 26, 2014	76.93	78.24	76.71	78.16
4418	NYSE	MTN	Mon, Aug 25, 2014	76.50	76.95	75.78	76.86
4417	NYSE	MTN	Fri, Aug 22, 2014	75.79	76.75	75.79	76.24
4416	NYSE	MTN	Thu, Aug 21, 2014	76.57	76.86	76.04	76.28
4415	NYSE	MTN	Wed, Aug 20, 2014	77.26	78.00	76.51	76.76
4414	NYSE	MTN	Tue, Aug 19, 2014	77.76	77.98	77.29	77.72
4413	NYSE	MTN	Mon, Aug 18, 2014	77.47	77.79	76.72	77.45
4412	NYSE	MTN	Fri, Aug 15, 2014	76.92	77.02	75.76	76.82
4411	NYSE	MTN	Thu, Aug 14, 2014	76.01	76.16	75.33	76.15
4410	NYSE	MTN	Wed, Aug 13, 2014	76.59	76.59	75.61	75.74
4409	NYSE	MTN	Tue, Aug 12, 2014	75.77	76.60	75.77	76.27
4408	NYSE	MTN	Mon, Aug 11, 2014	75.99	76.75	75.71	75.85
4407	NYSE	MTN	Fri, Aug 8, 2014	74.23	75.55	74.14	75.49
4406	NYSE	MTN	Thu, Aug 7, 2014	74.83	75.01	73.96	74.23
4405	NYSE	MTN	Wed, Aug 6, 2014	73.97	74.93	73.94	74.77
4404	NYSE	MTN	Tue, Aug 5, 2014	74.75	74.92	73.95	74.45
4403	NYSE	MTN	Mon, Aug 4, 2014	75.30	75.30	74.44	74.92
4402	NYSE	MTN	Fri, Aug 1, 2014	75.37	75.80	74.85	75.00
4401	NYSE	MTN	Thu, Jul 31, 2014	76.03	76.42	75.32	75.50
4400	NYSE	MTN	Wed, Jul 30, 2014	76.48	76.82	76.11	76.80
4399	NYSE	MTN	Tue, Jul 29, 2014	76.47	76.93	75.90	76.09
4398	NYSE	MTN	Mon, Jul 28, 2014	76.08	76.44	75.50	76.39
4397	NYSE	MTN	Fri, Jul 25, 2014	76.54	76.77	75.68	76.02
4396	NYSE	MTN	Thu, Jul 24, 2014	78.25	78.43	76.94	77.11
4395	NYSE	MTN	Wed, Jul 23, 2014	78.60	78.67	77.91	77.96
4394	NYSE	MTN	Tue, Jul 22, 2014	77.77	78.94	77.57	78.50
4393	NYSE	MTN	Mon, Jul 21, 2014	77.21	77.86	76.56	77.58
4392	NYSE	MTN	Fri, Jul 18, 2014	76.66	77.94	76.54	77.59
4391	NYSE	MTN	Thu, Jul 17, 2014	77.52	78.05	76.58	76.79
4390	NYSE	MTN	Wed, Jul 16, 2014	79.02	79.23	78.00	78.11
4389	NYSE	MTN	Tue, Jul 15, 2014	78.80	79.10	78.37	78.61
4388	NYSE	MTN	Mon, Jul 14, 2014	78.96	79.24	78.53	78.79
4387	NYSE	MTN	Fri, Jul 11, 2014	77.47	78.41	77.13	78.31
4386	NYSE	MTN	Thu, Jul 10, 2014	77.07	77.98	76.51	77.55
4385	NYSE	MTN	Wed, Jul 9, 2014	78.02	78.52	77.99	78.12
4384	NYSE	MTN	Tue, Jul 8, 2014	78.32	78.32	77.38	77.74
4383	NYSE	MTN	Mon, Jul 7, 2014	78.66	79.47	78.54	78.54
4382	NYSE	MTN	Thu, Jul 3, 2014	78.54	78.88	78.09	78.78
4381	NYSE	MTN	Wed, Jul 2, 2014	77.96	78.54	77.48	78.23
4380	NYSE	MTN	Tue, Jul 1, 2014	77.25	79.20	77.25	78.21
4379	NYSE	MTN	Mon, Jun 30, 2014	77.10	77.60	76.52	77.18
4378	NYSE	MTN	Fri, Jun 27, 2014	76.26	77.37	76.21	77.10
4377	NYSE	MTN	Thu, Jun 26, 2014	76.96	77.11	76.32	76.74
4376	NYSE	MTN	Wed, Jun 25, 2014	76.34	77.16	76.34	77.11
4375	NYSE	MTN	Tue, Jun 24, 2014	76.23	77.32	76.23	76.79
4374	NYSE	MTN	Mon, Jun 23, 2014	76.00	76.55	75.26	76.36
4373	NYSE	MTN	Fri, Jun 20, 2014	76.57	76.57	75.49	75.56
4372	NYSE	MTN	Thu, Jun 19, 2014	75.42	76.52	74.92	76.20
4371	NYSE	MTN	Wed, Jun 18, 2014	75.03	75.85	74.18	75.80
4370	NYSE	MTN	Tue, Jun 17, 2014	74.76	75.74	74.57	75.09
4369	NYSE	MTN	Mon, Jun 16, 2014	75.67	75.67	74.15	74.93
4368	NYSE	MTN	Fri, Jun 13, 2014	75.68	76.19	74.83	75.54
4367	NYSE	MTN	Thu, Jun 12, 2014	75.88	76.15	74.88	75.21
4366	NYSE	MTN	Wed, Jun 11, 2014	76.65	77.07	75.90	75.99
4365	NYSE	MTN	Tue, Jun 10, 2014	76.36	77.20	76.36	77.00
4364	NYSE	MTN	Mon, Jun 9, 2014	76.27	76.70	75.83	76.52
4363	NYSE	MTN	Fri, Jun 6, 2014	74.38	76.98	74.38	76.22
4362	NYSE	MTN	Thu, Jun 5, 2014	71.31	72.56	70.88	72.00
4361	NYSE	MTN	Wed, Jun 4, 2014	70.86	71.74	70.70	71.19
4360	NYSE	MTN	Tue, Jun 3, 2014	70.30	71.22	70.15	71.04
4359	NYSE	MTN	Mon, Jun 2, 2014	70.64	71.23	70.00	70.78
4358	NYSE	MTN	Fri, May 30, 2014	69.88	70.00	69.35	69.69
4357	NYSE	MTN	Thu, May 29, 2014	70.14	70.14	69.33	69.66
4356	NYSE	MTN	Wed, May 28, 2014	69.88	70.00	69.48	69.62
4355	NYSE	MTN	Tue, May 27, 2014	70.46	70.89	69.77	70.00
4354	NYSE	MTN	Fri, May 23, 2014	70.10	71.00	69.57	70.14
4353	NYSE	MTN	Thu, May 22, 2014	69.70	70.63	68.85	69.77
4352	NYSE	MTN	Wed, May 21, 2014	66.57	69.70	66.12	69.50
4351	NYSE	MTN	Tue, May 20, 2014	66.97	66.97	65.96	66.37
4350	NYSE	MTN	Mon, May 19, 2014	66.05	67.04	66.00	67.02
4349	NYSE	MTN	Fri, May 16, 2014	65.71	66.29	65.36	66.28
4348	NYSE	MTN	Thu, May 15, 2014	65.78	65.92	64.62	65.87
4347	NYSE	MTN	Wed, May 14, 2014	67.74	67.74	65.85	66.04
4346	NYSE	MTN	Tue, May 13, 2014	68.47	69.10	67.74	67.78
4345	NYSE	MTN	Mon, May 12, 2014	68.07	69.22	68.07	68.70
4344	NYSE	MTN	Fri, May 9, 2014	67.15	68.03	67.10	67.93
4343	NYSE	MTN	Thu, May 8, 2014	66.78	67.50	66.50	67.33
4342	NYSE	MTN	Wed, May 7, 2014	67.61	67.91	66.16	67.14
4341	NYSE	MTN	Tue, May 6, 2014	67.09	67.98	67.03	67.49
4340	NYSE	MTN	Mon, May 5, 2014	67.60	67.90	67.00	67.34
4339	NYSE	MTN	Fri, May 2, 2014	69.34	69.74	67.89	68.06
4338	NYSE	MTN	Thu, May 1, 2014	69.11	69.43	68.38	69.00
4337	NYSE	MTN	Wed, Apr 30, 2014	69.20	69.39	68.30	69.23
4336	NYSE	MTN	Tue, Apr 29, 2014	68.95	69.36	68.29	69.25
4335	NYSE	MTN	Mon, Apr 28, 2014	67.47	68.62	67.22	68.54
4334	NYSE	MTN	Fri, Apr 25, 2014	67.28	67.54	66.84	67.39
4333	NYSE	MTN	Thu, Apr 24, 2014	66.04	67.56	65.95	67.51
4332	NYSE	MTN	Wed, Apr 23, 2014	66.10	66.53	65.36	65.55
4331	NYSE	MTN	Tue, Apr 22, 2014	65.16	66.37	65.16	66.29
4330	NYSE	MTN	Mon, Apr 21, 2014	65.58	65.77	64.94	65.18
4329	NYSE	MTN	Thu, Apr 17, 2014	65.30	65.92	65.09	65.62
4328	NYSE	MTN	Wed, Apr 16, 2014	65.67	65.89	65.00	65.40
4327	NYSE	MTN	Tue, Apr 15, 2014	65.64	65.71	64.47	65.20
4326	NYSE	MTN	Mon, Apr 14, 2014	65.61	66.22	65.00	65.51
4325	NYSE	MTN	Fri, Apr 11, 2014	65.00	65.54	64.64	64.90
4324	NYSE	MTN	Thu, Apr 10, 2014	67.28	67.62	65.21	65.53
4323	NYSE	MTN	Wed, Apr 9, 2014	67.55	67.76	67.05	67.35
4322	NYSE	MTN	Tue, Apr 8, 2014	67.14	68.04	67.05	67.31
4321	NYSE	MTN	Mon, Apr 7, 2014	67.76	68.02	66.67	67.16
4320	NYSE	MTN	Fri, Apr 4, 2014	70.17	70.17	67.93	67.99
4319	NYSE	MTN	Thu, Apr 3, 2014	70.06	70.06	69.27	69.61
4318	NYSE	MTN	Wed, Apr 2, 2014	70.13	70.31	69.82	70.02
4317	NYSE	MTN	Tue, Apr 1, 2014	69.93	70.26	69.85	70.09
4316	NYSE	MTN	Mon, Mar 31, 2014	69.63	70.02	69.27	69.70
4315	NYSE	MTN	Fri, Mar 28, 2014	69.01	70.19	69.00	69.33
4314	NYSE	MTN	Thu, Mar 27, 2014	70.87	70.87	69.04	69.45
4313	NYSE	MTN	Wed, Mar 26, 2014	72.35	72.35	70.95	70.95
4312	NYSE	MTN	Tue, Mar 25, 2014	72.21	72.21	71.17	71.90
4311	NYSE	MTN	Mon, Mar 24, 2014	72.69	72.76	71.57	71.96
4310	NYSE	MTN	Fri, Mar 21, 2014	72.70	72.98	72.27	72.58
4309	NYSE	MTN	Thu, Mar 20, 2014	71.50	72.67	71.03	72.46
4308	NYSE	MTN	Wed, Mar 19, 2014	71.64	71.99	70.83	71.52
4307	NYSE	MTN	Tue, Mar 18, 2014	70.52	71.52	70.22	71.49
4306	NYSE	MTN	Mon, Mar 17, 2014	69.84	70.92	69.84	70.37
4305	NYSE	MTN	Fri, Mar 14, 2014	69.00	70.17	68.66	69.69
4304	NYSE	MTN	Thu, Mar 13, 2014	70.22	70.40	68.47	69.25
4303	NYSE	MTN	Wed, Mar 12, 2014	70.94	71.56	70.62	71.29
4302	NYSE	MTN	Tue, Mar 11, 2014	71.17	71.70	70.55	71.16
4301	NYSE	MTN	Mon, Mar 10, 2014	71.19	71.66	70.49	70.76
4300	NYSE	MTN	Fri, Mar 7, 2014	71.83	72.00	71.19	71.24
4299	NYSE	MTN	Thu, Mar 6, 2014	71.22	71.92	71.22	71.36
4298	NYSE	MTN	Wed, Mar 5, 2014	69.79	71.27	69.77	71.00
4297	NYSE	MTN	Tue, Mar 4, 2014	70.04	70.60	69.78	69.79
4296	NYSE	MTN	Mon, Mar 3, 2014	69.99	69.99	68.80	69.07
4295	NYSE	MTN	Fri, Feb 28, 2014	70.78	70.92	70.00	70.32
4294	NYSE	MTN	Thu, Feb 27, 2014	71.00	71.26	70.36	70.70
4293	NYSE	MTN	Wed, Feb 26, 2014	72.06	72.50	71.00	71.05
4292	NYSE	MTN	Tue, Feb 25, 2014	72.30	73.08	71.85	72.00
4291	NYSE	MTN	Mon, Feb 24, 2014	70.80	72.42	70.80	72.14
4290	NYSE	MTN	Fri, Feb 21, 2014	71.14	71.22	70.50	70.55
4289	NYSE	MTN	Thu, Feb 20, 2014	70.89	71.43	70.74	70.85
4288	NYSE	MTN	Wed, Feb 19, 2014	70.74	71.40	70.58	70.67
4287	NYSE	MTN	Tue, Feb 18, 2014	71.21	71.73	70.56	71.09
4286	NYSE	MTN	Fri, Feb 14, 2014	70.33	71.29	70.06	71.14
4285	NYSE	MTN	Thu, Feb 13, 2014	68.75	70.34	68.75	70.31
4284	NYSE	MTN	Wed, Feb 12, 2014	69.00	69.78	69.00	69.12
4283	NYSE	MTN	Tue, Feb 11, 2014	69.07	69.27	68.59	68.95
4282	NYSE	MTN	Mon, Feb 10, 2014	69.60	69.97	68.44	68.84
4281	NYSE	MTN	Fri, Feb 7, 2014	68.45	69.53	68.00	69.44
4280	NYSE	MTN	Thu, Feb 6, 2014	68.28	69.12	68.17	68.19
4279	NYSE	MTN	Wed, Feb 5, 2014	69.42	69.42	67.87	68.09
4278	NYSE	MTN	Tue, Feb 4, 2014	68.65	69.79	68.36	69.42
4277	NYSE	MTN	Mon, Feb 3, 2014	68.13	68.50	67.38	68.21
4276	NYSE	MTN	Fri, Jan 31, 2014	67.60	69.14	67.24	68.15
4275	NYSE	MTN	Thu, Jan 30, 2014	68.88	69.63	68.46	68.83
4274	NYSE	MTN	Wed, Jan 29, 2014	69.18	69.50	68.30	68.61
4273	NYSE	MTN	Tue, Jan 28, 2014	69.16	69.86	68.79	69.65
4272	NYSE	MTN	Mon, Jan 27, 2014	70.79	70.83	69.04	69.13
4271	NYSE	MTN	Fri, Jan 24, 2014	71.17	71.70	70.34	70.51
4270	NYSE	MTN	Thu, Jan 23, 2014	72.37	72.44	71.32	71.81
4269	NYSE	MTN	Wed, Jan 22, 2014	72.80	73.10	72.31	72.67
4268	NYSE	MTN	Tue, Jan 21, 2014	72.35	72.70	71.54	72.63
4267	NYSE	MTN	Fri, Jan 17, 2014	73.31	73.78	72.00	72.13
4266	NYSE	MTN	Thu, Jan 16, 2014	72.90	73.65	72.50	73.37
4265	NYSE	MTN	Wed, Jan 15, 2014	72.15	73.60	71.86	73.09
4264	NYSE	MTN	Tue, Jan 14, 2014	71.50	72.36	71.50	72.17
4263	NYSE	MTN	Mon, Jan 13, 2014	71.92	71.96	71.10	71.50
4262	NYSE	MTN	Fri, Jan 10, 2014	72.62	73.13	71.13	71.87
4261	NYSE	MTN	Thu, Jan 9, 2014	72.88	72.88	71.91	72.58
4260	NYSE	MTN	Wed, Jan 8, 2014	73.88	73.88	72.13	72.57
4259	NYSE	MTN	Tue, Jan 7, 2014	74.44	75.09	73.52	73.94
4258	NYSE	MTN	Mon, Jan 6, 2014	75.01	75.04	74.09	74.17
4257	NYSE	MTN	Fri, Jan 3, 2014	74.98	75.31	74.26	74.77
4256	NYSE	MTN	Thu, Jan 2, 2014	75.17	75.42	74.07	74.99
4255	NYSE	MTN	Tue, Dec 31, 2013	75.16	76.01	74.46	75.23
4254	NYSE	MTN	Mon, Dec 30, 2013	74.52	75.26	74.07	75.25
4253	NYSE	MTN	Fri, Dec 27, 2013	75.69	75.69	74.02	74.53
4252	NYSE	MTN	Thu, Dec 26, 2013	75.46	75.59	75.02	75.34
4251	NYSE	MTN	Tue, Dec 24, 2013	75.09	75.69	74.82	74.94
4250	NYSE	MTN	Mon, Dec 23, 2013	75.34	75.99	74.42	75.11
4249	NYSE	MTN	Fri, Dec 20, 2013	74.47	75.17	74.33	75.03
4248	NYSE	MTN	Thu, Dec 19, 2013	75.40	75.98	74.00	74.19
4247	NYSE	MTN	Wed, Dec 18, 2013	74.04	75.54	73.81	75.39
4246	NYSE	MTN	Tue, Dec 17, 2013	74.41	74.41	73.37	74.05
4245	NYSE	MTN	Mon, Dec 16, 2013	74.30	74.98	73.93	74.39
4244	NYSE	MTN	Fri, Dec 13, 2013	73.87	74.77	73.15	74.16
4243	NYSE	MTN	Thu, Dec 12, 2013	73.83	74.03	73.29	73.75
4242	NYSE	MTN	Wed, Dec 11, 2013	73.46	74.15	73.20	73.85
4241	NYSE	MTN	Tue, Dec 10, 2013	75.62	75.62	72.39	73.46
4240	NYSE	MTN	Mon, Dec 9, 2013	74.89	76.11	74.50	75.98
4239	NYSE	MTN	Fri, Dec 6, 2013	75.77	75.94	74.46	74.90
4238	NYSE	MTN	Thu, Dec 5, 2013	73.61	74.99	73.42	74.94
4237	NYSE	MTN	Wed, Dec 4, 2013	73.60	74.08	71.88	73.69
4236	NYSE	MTN	Tue, Dec 3, 2013	74.09	74.72	73.26	74.06
4235	NYSE	MTN	Mon, Dec 2, 2013	75.78	76.20	74.09	74.28
4234	NYSE	MTN	Fri, Nov 29, 2013	76.09	76.90	75.63	75.79
4233	NYSE	MTN	Wed, Nov 27, 2013	75.65	75.77	74.83	75.61
4232	NYSE	MTN	Tue, Nov 26, 2013	75.01	75.73	74.85	75.44
4231	NYSE	MTN	Mon, Nov 25, 2013	75.16	75.64	74.57	74.77
4230	NYSE	MTN	Fri, Nov 22, 2013	75.00	75.31	74.42	74.97
4229	NYSE	MTN	Thu, Nov 21, 2013	74.83	75.18	74.22	74.84
4228	NYSE	MTN	Wed, Nov 20, 2013	74.90	75.32	74.03	74.36
4227	NYSE	MTN	Tue, Nov 19, 2013	73.74	75.90	73.53	74.71
4226	NYSE	MTN	Mon, Nov 18, 2013	72.83	73.19	71.88	72.33
4225	NYSE	MTN	Fri, Nov 15, 2013	73.51	73.51	72.41	72.71
4224	NYSE	MTN	Thu, Nov 14, 2013	71.16	74.09	70.52	73.59
4223	NYSE	MTN	Wed, Nov 13, 2013	70.05	71.35	70.05	71.08
4222	NYSE	MTN	Tue, Nov 12, 2013	70.55	70.72	69.43	70.49
4221	NYSE	MTN	Mon, Nov 11, 2013	70.74	70.95	70.33	70.60
4220	NYSE	MTN	Fri, Nov 8, 2013	69.70	70.91	69.70	70.78
4219	NYSE	MTN	Thu, Nov 7, 2013	70.97	71.43	69.66	69.79
4218	NYSE	MTN	Wed, Nov 6, 2013	71.31	71.31	70.66	70.80
4217	NYSE	MTN	Tue, Nov 5, 2013	70.80	71.40	70.15	70.82
4216	NYSE	MTN	Mon, Nov 4, 2013	70.55	71.36	70.33	71.28
4215	NYSE	MTN	Fri, Nov 1, 2013	70.32	70.81	69.95	70.46
4214	NYSE	MTN	Thu, Oct 31, 2013	71.34	71.91	70.45	70.45
4213	NYSE	MTN	Wed, Oct 30, 2013	72.55	72.55	71.12	71.39
4212	NYSE	MTN	Tue, Oct 29, 2013	72.49	73.11	71.95	72.38
4211	NYSE	MTN	Mon, Oct 28, 2013	72.83	72.87	71.84	72.45
4210	NYSE	MTN	Fri, Oct 25, 2013	72.17	72.75	71.60	72.70
4209	NYSE	MTN	Thu, Oct 24, 2013	70.80	72.04	70.80	71.87
4208	NYSE	MTN	Wed, Oct 23, 2013	70.67	71.14	70.18	70.53
4207	NYSE	MTN	Tue, Oct 22, 2013	70.45	71.37	70.45	71.06
4206	NYSE	MTN	Mon, Oct 21, 2013	71.01	71.24	69.82	70.35
4205	NYSE	MTN	Fri, Oct 18, 2013	70.58	71.28	69.88	71.14
4204	NYSE	MTN	Thu, Oct 17, 2013	68.82	70.12	68.81	70.00
4203	NYSE	MTN	Wed, Oct 16, 2013	69.00	69.50	68.77	69.22
4202	NYSE	MTN	Tue, Oct 15, 2013	68.85	68.94	68.15	68.59
4201	NYSE	MTN	Mon, Oct 14, 2013	68.05	68.99	68.00	68.88
4200	NYSE	MTN	Fri, Oct 11, 2013	66.54	68.75	66.54	68.51
4199	NYSE	MTN	Thu, Oct 10, 2013	66.49	67.07	66.11	66.92
4198	NYSE	MTN	Wed, Oct 9, 2013	66.06	66.15	65.10	65.61
4197	NYSE	MTN	Tue, Oct 8, 2013	67.07	67.26	66.00	66.05
4196	NYSE	MTN	Mon, Oct 7, 2013	67.89	68.19	67.13	67.17
4195	NYSE	MTN	Fri, Oct 4, 2013	67.81	68.81	67.70	68.60
4194	NYSE	MTN	Thu, Oct 3, 2013	69.23	69.48	67.96	67.99
4193	NYSE	MTN	Wed, Oct 2, 2013	69.79	69.99	69.07	69.56
4192	NYSE	MTN	Tue, Oct 1, 2013	69.52	70.24	68.84	70.08
4191	NYSE	MTN	Mon, Sep 30, 2013	69.13	69.74	68.51	69.38
4190	NYSE	MTN	Fri, Sep 27, 2013	70.01	70.89	68.53	69.59
4189	NYSE	MTN	Thu, Sep 26, 2013	68.86	69.74	68.34	68.98
4188	NYSE	MTN	Wed, Sep 25, 2013	69.08	69.69	68.29	68.58
4187	NYSE	MTN	Tue, Sep 24, 2013	68.93	70.02	68.25	69.07
4186	NYSE	MTN	Mon, Sep 23, 2013	69.36	69.55	68.54	68.79
4185	NYSE	MTN	Fri, Sep 20, 2013	68.58	69.74	68.25	69.16
4184	NYSE	MTN	Thu, Sep 19, 2013	69.55	70.07	68.68	68.88
4183	NYSE	MTN	Wed, Sep 18, 2013	70.00	70.00	69.20	69.50
4182	NYSE	MTN	Tue, Sep 17, 2013	69.23	70.22	68.88	69.98
4181	NYSE	MTN	Mon, Sep 16, 2013	69.49	70.27	69.20	69.23
4180	NYSE	MTN	Fri, Sep 13, 2013	68.99	69.19	68.47	68.99
4179	NYSE	MTN	Thu, Sep 12, 2013	68.97	69.31	68.28	68.59
4178	NYSE	MTN	Wed, Sep 11, 2013	70.95	70.95	68.99	69.09
4177	NYSE	MTN	Tue, Sep 10, 2013	69.70	70.72	69.33	70.39
4176	NYSE	MTN	Mon, Sep 9, 2013	68.71	69.64	68.50	69.31
4175	NYSE	MTN	Fri, Sep 6, 2013	70.26	70.26	68.15	68.41
4174	NYSE	MTN	Thu, Sep 5, 2013	69.27	69.91	68.88	69.81
4173	NYSE	MTN	Wed, Sep 4, 2013	67.90	69.39	67.90	69.00
4172	NYSE	MTN	Tue, Sep 3, 2013	68.93	69.09	67.46	67.98
4171	NYSE	MTN	Fri, Aug 30, 2013	68.90	68.90	67.76	68.00
4170	NYSE	MTN	Thu, Aug 29, 2013	68.65	69.72	68.65	69.09
4169	NYSE	MTN	Wed, Aug 28, 2013	69.45	69.49	68.62	68.82
4168	NYSE	MTN	Tue, Aug 27, 2013	69.93	70.10	69.34	69.47
4167	NYSE	MTN	Mon, Aug 26, 2013	70.16	71.18	69.81	70.64
4166	NYSE	MTN	Fri, Aug 23, 2013	70.20	70.30	69.27	70.08
4165	NYSE	MTN	Thu, Aug 22, 2013	68.61	70.55	68.61	70.20
4164	NYSE	MTN	Wed, Aug 21, 2013	68.06	69.03	68.01	68.38
4163	NYSE	MTN	Tue, Aug 20, 2013	67.66	68.73	67.44	68.32
4162	NYSE	MTN	Mon, Aug 19, 2013	66.38	68.14	66.08	67.57
4161	NYSE	MTN	Fri, Aug 16, 2013	66.56	68.16	66.34	66.47
4160	NYSE	MTN	Thu, Aug 15, 2013	68.09	68.09	66.66	66.90
4159	NYSE	MTN	Wed, Aug 14, 2013	69.63	70.26	68.83	68.95
4158	NYSE	MTN	Tue, Aug 13, 2013	68.94	70.15	68.38	69.64
4157	NYSE	MTN	Mon, Aug 12, 2013	67.86	69.02	67.86	68.86
4156	NYSE	MTN	Fri, Aug 9, 2013	68.54	68.94	67.99	68.38
4155	NYSE	MTN	Thu, Aug 8, 2013	68.16	68.94	67.85	68.79
4154	NYSE	MTN	Wed, Aug 7, 2013	68.26	68.48	67.61	67.76
4153	NYSE	MTN	Tue, Aug 6, 2013	68.60	68.81	67.84	68.62
4152	NYSE	MTN	Mon, Aug 5, 2013	68.48	68.81	68.11	68.64
4151	NYSE	MTN	Fri, Aug 2, 2013	67.93	68.59	67.29	68.34
4150	NYSE	MTN	Thu, Aug 1, 2013	67.59	68.16	67.35	67.94
4149	NYSE	MTN	Wed, Jul 31, 2013	67.10	67.74	66.82	66.98
4148	NYSE	MTN	Tue, Jul 30, 2013	66.44	67.22	65.99	66.98
4147	NYSE	MTN	Mon, Jul 29, 2013	66.00	66.28	65.47	65.93
4146	NYSE	MTN	Fri, Jul 26, 2013	65.77	66.35	65.03	66.17
4145	NYSE	MTN	Thu, Jul 25, 2013	65.41	66.50	65.41	66.27
4144	NYSE	MTN	Wed, Jul 24, 2013	66.38	66.50	65.37	65.49
4143	NYSE	MTN	Tue, Jul 23, 2013	65.92	66.37	65.81	66.04
4142	NYSE	MTN	Mon, Jul 22, 2013	66.00	66.16	65.60	65.94
4141	NYSE	MTN	Fri, Jul 19, 2013	65.86	66.18	65.61	65.83
4140	NYSE	MTN	Thu, Jul 18, 2013	65.85	66.67	65.85	65.94
4139	NYSE	MTN	Wed, Jul 17, 2013	65.79	66.69	65.29	65.76
4138	NYSE	MTN	Tue, Jul 16, 2013	66.01	66.09	65.31	65.58
4137	NYSE	MTN	Mon, Jul 15, 2013	66.01	66.53	65.65	66.04
4136	NYSE	MTN	Fri, Jul 12, 2013	65.76	66.76	65.76	66.03
4135	NYSE	MTN	Thu, Jul 11, 2013	65.18	65.90	65.18	65.80
4134	NYSE	MTN	Wed, Jul 10, 2013	64.74	65.25	64.34	64.84
4133	NYSE	MTN	Tue, Jul 9, 2013	64.75	64.92	64.27	64.61
4132	NYSE	MTN	Mon, Jul 8, 2013	63.91	64.55	63.88	64.37
4131	NYSE	MTN	Fri, Jul 5, 2013	63.29	63.76	62.67	63.65
4130	NYSE	MTN	Wed, Jul 3, 2013	62.12	62.75	61.98	62.60
4129	NYSE	MTN	Tue, Jul 2, 2013	62.41	62.77	61.95	62.50
4128	NYSE	MTN	Mon, Jul 1, 2013	61.96	62.97	61.63	62.50
4127	NYSE	MTN	Fri, Jun 28, 2013	61.44	62.24	60.65	61.52
4126	NYSE	MTN	Thu, Jun 27, 2013	61.27	61.99	60.93	61.72
4125	NYSE	MTN	Wed, Jun 26, 2013	61.50	61.50	60.70	60.78
4124	NYSE	MTN	Tue, Jun 25, 2013	60.73	61.80	60.01	60.92
4123	NYSE	MTN	Mon, Jun 24, 2013	60.73	60.92	60.18	60.33
4122	NYSE	MTN	Fri, Jun 21, 2013	61.85	62.28	60.49	61.30
4121	NYSE	MTN	Thu, Jun 20, 2013	63.10	63.18	61.07	61.59
4120	NYSE	MTN	Wed, Jun 19, 2013	64.24	64.73	63.57	63.59
4119	NYSE	MTN	Tue, Jun 18, 2013	63.30	64.31	63.30	64.25
4118	NYSE	MTN	Mon, Jun 17, 2013	63.97	64.21	63.00	63.28
4117	NYSE	MTN	Fri, Jun 14, 2013	64.03	64.35	63.17	63.53
4116	NYSE	MTN	Thu, Jun 13, 2013	63.49	64.37	63.23	64.08
4115	NYSE	MTN	Wed, Jun 12, 2013	64.40	64.40	63.31	63.63
4114	NYSE	MTN	Tue, Jun 11, 2013	63.65	64.64	62.95	63.86
4113	NYSE	MTN	Mon, Jun 10, 2013	63.90	64.63	63.63	64.03
4112	NYSE	MTN	Fri, Jun 7, 2013	60.01	64.66	59.95	63.89
4111	NYSE	MTN	Thu, Jun 6, 2013	62.96	63.15	61.54	62.16
4110	NYSE	MTN	Wed, Jun 5, 2013	63.53	63.99	62.71	62.97
4109	NYSE	MTN	Tue, Jun 4, 2013	64.12	64.29	63.08	63.68
4108	NYSE	MTN	Mon, Jun 3, 2013	64.41	64.54	63.22	64.09
4107	NYSE	MTN	Fri, May 31, 2013	63.38	64.95	63.03	64.05
4106	NYSE	MTN	Thu, May 30, 2013	64.90	64.90	62.89	62.89
4105	NYSE	MTN	Wed, May 29, 2013	66.60	66.67	64.95	64.99
4104	NYSE	MTN	Tue, May 28, 2013	66.19	67.29	66.19	66.91
4103	NYSE	MTN	Fri, May 24, 2013	64.95	65.66	64.56	65.56
4102	NYSE	MTN	Thu, May 23, 2013	64.94	65.64	64.74	65.33
4101	NYSE	MTN	Wed, May 22, 2013	66.02	66.47	64.80	65.27
4100	NYSE	MTN	Tue, May 21, 2013	66.11	66.34	65.88	66.00
4099	NYSE	MTN	Mon, May 20, 2013	66.50	67.00	65.68	66.02
4098	NYSE	MTN	Fri, May 17, 2013	64.32	66.80	64.27	66.42
4097	NYSE	MTN	Thu, May 16, 2013	64.53	64.75	64.04	64.23
4096	NYSE	MTN	Wed, May 15, 2013	64.93	64.96	64.18	64.62
4095	NYSE	MTN	Tue, May 14, 2013	64.02	64.99	64.01	64.95
4094	NYSE	MTN	Mon, May 13, 2013	63.84	64.27	63.50	64.02
4093	NYSE	MTN	Fri, May 10, 2013	63.46	64.09	63.18	63.98
4092	NYSE	MTN	Thu, May 9, 2013	63.07	63.62	62.82	63.26
4091	NYSE	MTN	Wed, May 8, 2013	61.91	63.04	61.62	63.02
4090	NYSE	MTN	Tue, May 7, 2013	62.11	62.26	61.65	62.04
4089	NYSE	MTN	Mon, May 6, 2013	61.65	62.04	61.38	61.86
4088	NYSE	MTN	Fri, May 3, 2013	61.12	61.89	60.84	61.48
4087	NYSE	MTN	Thu, May 2, 2013	60.00	61.07	59.70	60.41
4086	NYSE	MTN	Wed, May 1, 2013	60.01	60.16	59.17	59.55
4085	NYSE	MTN	Tue, Apr 30, 2013	60.13	61.02	60.07	60.30
4084	NYSE	MTN	Mon, Apr 29, 2013	60.43	60.65	59.92	60.09
4083	NYSE	MTN	Fri, Apr 26, 2013	60.35	60.54	59.65	60.08
4082	NYSE	MTN	Thu, Apr 25, 2013	60.39	61.27	60.25	60.44
4081	NYSE	MTN	Wed, Apr 24, 2013	60.72	60.81	59.74	59.97
4080	NYSE	MTN	Tue, Apr 23, 2013	60.26	60.92	59.48	60.22
4079	NYSE	MTN	Mon, Apr 22, 2013	59.86	60.09	59.11	59.79
4078	NYSE	MTN	Fri, Apr 19, 2013	59.15	59.94	58.50	59.69
4077	NYSE	MTN	Thu, Apr 18, 2013	60.48	60.57	58.69	59.16
4076	NYSE	MTN	Wed, Apr 17, 2013	58.80	60.59	58.12	60.41
4075	NYSE	MTN	Tue, Apr 16, 2013	58.94	59.57	58.60	59.35
4074	NYSE	MTN	Mon, Apr 15, 2013	61.18	61.44	58.46	58.53
4073	NYSE	MTN	Fri, Apr 12, 2013	61.49	62.08	61.10	61.52
4072	NYSE	MTN	Thu, Apr 11, 2013	61.38	62.21	61.32	61.50
4071	NYSE	MTN	Wed, Apr 10, 2013	61.37	61.81	61.14	61.40
4070	NYSE	MTN	Tue, Apr 9, 2013	60.61	61.56	60.39	61.19
4069	NYSE	MTN	Mon, Apr 8, 2013	59.94	60.93	59.92	60.67
4068	NYSE	MTN	Fri, Apr 5, 2013	60.81	61.16	60.25	61.16
4067	NYSE	MTN	Thu, Apr 4, 2013	62.39	62.39	61.36	61.71
4066	NYSE	MTN	Wed, Apr 3, 2013	63.97	64.22	62.26	62.35
4065	NYSE	MTN	Tue, Apr 2, 2013	63.01	64.33	62.91	63.98
4064	NYSE	MTN	Mon, Apr 1, 2013	62.41	62.69	61.52	62.58
4063	NYSE	MTN	Thu, Mar 28, 2013	61.22	62.52	61.08	62.32
4062	NYSE	MTN	Wed, Mar 27, 2013	61.15	61.28	60.97	61.06
4061	NYSE	MTN	Tue, Mar 26, 2013	61.16	61.65	60.77	61.49
4060	NYSE	MTN	Mon, Mar 25, 2013	60.79	60.98	60.49	60.80
4059	NYSE	MTN	Fri, Mar 22, 2013	60.33	60.93	60.16	60.68
4058	NYSE	MTN	Thu, Mar 21, 2013	61.58	62.10	61.26	61.75
4057	NYSE	MTN	Wed, Mar 20, 2013	61.87	62.55	61.86	62.13
4056	NYSE	MTN	Tue, Mar 19, 2013	61.31	61.36	60.57	61.29
4055	NYSE	MTN	Mon, Mar 18, 2013	60.88	61.43	60.88	61.27
4054	NYSE	MTN	Fri, Mar 15, 2013	61.30	61.66	60.68	61.57
4053	NYSE	MTN	Thu, Mar 14, 2013	60.97	61.25	60.58	61.20
4052	NYSE	MTN	Wed, Mar 13, 2013	61.13	61.45	60.74	60.80
4051	NYSE	MTN	Tue, Mar 12, 2013	61.12	62.11	60.93	60.98
4050	NYSE	MTN	Mon, Mar 11, 2013	63.30	64.11	60.72	61.10
4049	NYSE	MTN	Fri, Mar 8, 2013	61.32	63.61	61.08	63.40
4048	NYSE	MTN	Thu, Mar 7, 2013	58.84	61.83	58.52	60.82
4047	NYSE	MTN	Wed, Mar 6, 2013	57.16	57.26	56.28	56.70
4046	NYSE	MTN	Tue, Mar 5, 2013	56.32	56.91	55.70	56.91
4045	NYSE	MTN	Mon, Mar 4, 2013	56.07	56.23	55.30	56.03
4044	NYSE	MTN	Fri, Mar 1, 2013	54.85	56.34	54.32	56.20
4043	NYSE	MTN	Thu, Feb 28, 2013	55.47	55.85	54.92	55.24
4042	NYSE	MTN	Wed, Feb 27, 2013	55.29	55.88	54.76	55.58
4041	NYSE	MTN	Tue, Feb 26, 2013	55.38	55.92	55.22	55.45
4040	NYSE	MTN	Mon, Feb 25, 2013	55.99	55.99	55.06	55.06
4039	NYSE	MTN	Fri, Feb 22, 2013	55.15	55.83	54.63	55.77
4038	NYSE	MTN	Thu, Feb 21, 2013	54.75	55.13	53.76	54.79
4037	NYSE	MTN	Wed, Feb 20, 2013	55.28	55.58	54.59	54.79
4036	NYSE	MTN	Tue, Feb 19, 2013	55.30	56.23	54.58	55.31
4035	NYSE	MTN	Fri, Feb 15, 2013	55.17	55.61	54.97	55.33
4034	NYSE	MTN	Thu, Feb 14, 2013	54.70	55.26	54.49	55.17
4033	NYSE	MTN	Wed, Feb 13, 2013	55.17	55.50	54.29	54.72
4032	NYSE	MTN	Tue, Feb 12, 2013	54.90	55.44	54.79	55.20
4031	NYSE	MTN	Mon, Feb 11, 2013	54.69	55.13	54.67	55.01
4030	NYSE	MTN	Fri, Feb 8, 2013	53.99	54.87	53.89	54.83
4029	NYSE	MTN	Thu, Feb 7, 2013	53.65	53.92	53.39	53.81
4028	NYSE	MTN	Wed, Feb 6, 2013	52.99	53.90	52.99	53.74
4027	NYSE	MTN	Tue, Feb 5, 2013	53.30	53.47	52.97	53.27
4026	NYSE	MTN	Mon, Feb 4, 2013	52.97	53.45	52.97	53.19
4025	NYSE	MTN	Fri, Feb 1, 2013	52.97	53.79	52.66	53.44
4024	NYSE	MTN	Thu, Jan 31, 2013	50.98	52.91	50.75	52.85
4023	NYSE	MTN	Wed, Jan 30, 2013	52.06	52.14	50.81	50.92
4022	NYSE	MTN	Tue, Jan 29, 2013	52.12	52.50	51.76	52.11
4021	NYSE	MTN	Mon, Jan 28, 2013	52.42	52.60	51.73	52.15
4020	NYSE	MTN	Fri, Jan 25, 2013	52.43	53.13	51.84	52.40
4019	NYSE	MTN	Thu, Jan 24, 2013	52.95	53.28	52.02	52.31
4018	NYSE	MTN	Wed, Jan 23, 2013	52.80	53.10	52.46	53.03
4017	NYSE	MTN	Tue, Jan 22, 2013	52.70	52.96	52.29	52.90
4016	NYSE	MTN	Fri, Jan 18, 2013	52.74	52.92	52.46	52.69
4015	NYSE	MTN	Thu, Jan 17, 2013	52.68	53.04	52.17	52.64
4014	NYSE	MTN	Wed, Jan 16, 2013	52.93	53.34	52.15	52.42
4013	NYSE	MTN	Tue, Jan 15, 2013	53.91	54.09	53.48	53.74
4012	NYSE	MTN	Mon, Jan 14, 2013	54.97	55.06	53.99	54.06
4011	NYSE	MTN	Fri, Jan 11, 2013	55.37	55.40	54.65	54.98
4010	NYSE	MTN	Thu, Jan 10, 2013	55.78	55.78	54.85	55.25
4009	NYSE	MTN	Wed, Jan 9, 2013	55.64	55.98	55.30	55.52
4008	NYSE	MTN	Tue, Jan 8, 2013	56.36	56.43	55.01	55.43
4007	NYSE	MTN	Mon, Jan 7, 2013	56.13	56.44	55.74	56.32
4006	NYSE	MTN	Fri, Jan 4, 2013	56.50	56.54	55.83	56.23
4005	NYSE	MTN	Thu, Jan 3, 2013	55.71	56.65	55.53	56.23
4004	NYSE	MTN	Wed, Jan 2, 2013	55.27	55.91	55.04	55.58
4003	NYSE	MTN	Mon, Dec 31, 2012	53.13	54.23	52.42	54.09
4002	NYSE	MTN	Fri, Dec 28, 2012	52.67	53.65	51.91	53.25
4001	NYSE	MTN	Thu, Dec 27, 2012	51.91	52.99	51.27	52.88
4000	NYSE	MTN	Wed, Dec 26, 2012	53.31	53.87	51.43	51.77
3999	NYSE	MTN	Mon, Dec 24, 2012	54.44	54.44	53.00	53.42
3998	NYSE	MTN	Fri, Dec 21, 2012	52.51	54.51	52.20	54.49
3997	NYSE	MTN	Thu, Dec 20, 2012	53.36	53.37	52.56	53.10
3996	NYSE	MTN	Wed, Dec 19, 2012	54.23	54.28	53.37	53.45
3995	NYSE	MTN	Tue, Dec 18, 2012	53.36	54.30	53.16	54.29
3994	NYSE	MTN	Mon, Dec 17, 2012	52.94	53.51	52.38	53.27
3993	NYSE	MTN	Fri, Dec 14, 2012	52.99	53.46	52.69	52.97
3992	NYSE	MTN	Thu, Dec 13, 2012	53.89	54.00	52.95	53.10
3991	NYSE	MTN	Wed, Dec 12, 2012	54.01	54.14	53.33	53.74
3990	NYSE	MTN	Tue, Dec 11, 2012	53.13	54.14	52.96	53.71
3989	NYSE	MTN	Mon, Dec 10, 2012	53.37	53.43	52.35	52.79
3988	NYSE	MTN	Fri, Dec 7, 2012	53.08	53.82	52.77	53.48
3987	NYSE	MTN	Thu, Dec 6, 2012	52.29	53.04	51.63	52.81
3986	NYSE	MTN	Wed, Dec 5, 2012	51.37	52.99	51.26	52.45
3985	NYSE	MTN	Tue, Dec 4, 2012	50.94	51.99	49.35	51.43
3984	NYSE	MTN	Mon, Dec 3, 2012	56.87	57.00	55.31	55.84
3983	NYSE	MTN	Fri, Nov 30, 2012	56.54	56.54	55.49	56.32
3982	NYSE	MTN	Thu, Nov 29, 2012	56.50	57.01	56.00	56.50
3981	NYSE	MTN	Wed, Nov 28, 2012	55.34	56.11	54.91	56.00
3980	NYSE	MTN	Tue, Nov 27, 2012	55.32	56.12	55.13	55.57
3979	NYSE	MTN	Mon, Nov 26, 2012	55.90	56.52	54.86	55.42
3978	NYSE	MTN	Fri, Nov 23, 2012	55.51	56.14	55.34	56.06
3977	NYSE	MTN	Wed, Nov 21, 2012	54.83	55.42	54.61	55.27
3976	NYSE	MTN	Tue, Nov 20, 2012	54.60	55.20	54.37	54.73
3975	NYSE	MTN	Mon, Nov 19, 2012	56.85	57.09	54.40	54.79
3974	NYSE	MTN	Fri, Nov 16, 2012	52.36	56.45	52.29	56.36
3973	NYSE	MTN	Thu, Nov 15, 2012	52.13	53.22	51.37	52.22
3972	NYSE	MTN	Wed, Nov 14, 2012	53.34	53.57	51.71	52.13
3971	NYSE	MTN	Tue, Nov 13, 2012	52.33	53.74	51.91	53.17
3970	NYSE	MTN	Mon, Nov 12, 2012	53.97	53.97	52.17	52.61
3969	NYSE	MTN	Fri, Nov 9, 2012	53.57	54.44	53.17	53.70
3968	NYSE	MTN	Thu, Nov 8, 2012	55.23	55.45	53.99	54.01
3967	NYSE	MTN	Wed, Nov 7, 2012	57.47	57.55	55.25	55.33
3966	NYSE	MTN	Tue, Nov 6, 2012	57.42	58.40	56.35	57.93
3965	NYSE	MTN	Mon, Nov 5, 2012	55.74	57.13	55.14	56.80
3964	NYSE	MTN	Fri, Nov 2, 2012	57.48	57.99	55.76	55.81
3963	NYSE	MTN	Thu, Nov 1, 2012	56.78	57.84	56.35	57.06
3962	NYSE	MTN	Wed, Oct 31, 2012	56.75	56.96	56.32	56.78
3961	NYSE	MTN	Fri, Oct 26, 2012	57.68	58.18	56.30	56.77
3960	NYSE	MTN	Thu, Oct 25, 2012	57.82	57.96	57.08	57.55
3959	NYSE	MTN	Wed, Oct 24, 2012	57.47	57.85	56.68	57.38
3958	NYSE	MTN	Tue, Oct 23, 2012	57.44	58.02	56.82	57.34
3957	NYSE	MTN	Mon, Oct 22, 2012	58.00	58.42	57.48	57.87
3956	NYSE	MTN	Fri, Oct 19, 2012	58.30	58.54	57.50	58.03
3955	NYSE	MTN	Thu, Oct 18, 2012	58.93	59.12	58.34	58.60
3954	NYSE	MTN	Wed, Oct 17, 2012	57.86	59.18	57.80	58.82
3953	NYSE	MTN	Tue, Oct 16, 2012	58.12	58.70	57.51	57.79
3952	NYSE	MTN	Mon, Oct 15, 2012	58.72	58.73	57.49	57.68
3951	NYSE	MTN	Fri, Oct 12, 2012	58.06	58.49	58.03	58.48
3950	NYSE	MTN	Thu, Oct 11, 2012	57.80	58.49	57.55	57.98
3949	NYSE	MTN	Wed, Oct 10, 2012	57.58	57.63	57.22	57.48
3948	NYSE	MTN	Tue, Oct 9, 2012	57.54	57.83	57.30	57.54
3947	NYSE	MTN	Mon, Oct 8, 2012	57.21	57.96	57.21	57.65
3946	NYSE	MTN	Fri, Oct 5, 2012	57.38	57.69	57.19	57.30
3945	NYSE	MTN	Thu, Oct 4, 2012	57.47	57.75	56.51	57.33
3944	NYSE	MTN	Wed, Oct 3, 2012	57.30	57.56	56.63	57.20
3943	NYSE	MTN	Tue, Oct 2, 2012	58.18	58.18	56.84	57.18
3942	NYSE	MTN	Mon, Oct 1, 2012	57.79	59.42	57.61	57.92
3941	NYSE	MTN	Fri, Sep 28, 2012	57.59	58.19	57.46	57.65
3940	NYSE	MTN	Thu, Sep 27, 2012	57.18	58.13	56.59	57.96
3939	NYSE	MTN	Wed, Sep 26, 2012	58.02	58.38	56.49	57.19
3938	NYSE	MTN	Tue, Sep 25, 2012	55.25	59.49	54.51	57.07
3937	NYSE	MTN	Mon, Sep 24, 2012	53.39	53.77	52.38	52.73
3936	NYSE	MTN	Fri, Sep 21, 2012	54.18	54.77	53.85	54.07
3935	NYSE	MTN	Thu, Sep 20, 2012	55.04	55.21	54.12	54.26
3934	NYSE	MTN	Wed, Sep 19, 2012	55.63	55.85	55.04	55.16
3933	NYSE	MTN	Tue, Sep 18, 2012	56.00	56.02	54.91	55.43
3932	NYSE	MTN	Mon, Sep 17, 2012	56.56	56.60	55.73	56.03
3931	NYSE	MTN	Fri, Sep 14, 2012	55.88	56.99	55.73	56.75
3930	NYSE	MTN	Thu, Sep 13, 2012	55.17	55.88	54.72	55.49
3929	NYSE	MTN	Wed, Sep 12, 2012	54.81	55.54	54.62	55.40
3928	NYSE	MTN	Tue, Sep 11, 2012	54.01	54.90	54.01	54.64
3927	NYSE	MTN	Mon, Sep 10, 2012	54.46	55.07	54.13	54.26
3926	NYSE	MTN	Fri, Sep 7, 2012	54.20	55.06	54.20	54.83
3925	NYSE	MTN	Thu, Sep 6, 2012	52.55	54.10	52.54	53.95
3924	NYSE	MTN	Wed, Sep 5, 2012	52.79	53.07	52.08	52.17
3923	NYSE	MTN	Tue, Sep 4, 2012	51.68	53.01	51.53	52.77
3922	NYSE	MTN	Fri, Aug 31, 2012	52.54	52.54	51.28	51.55
3921	NYSE	MTN	Thu, Aug 30, 2012	52.32	52.62	51.62	52.19
3920	NYSE	MTN	Wed, Aug 29, 2012	52.71	52.89	52.40	52.55
3919	NYSE	MTN	Tue, Aug 28, 2012	51.97	52.97	51.74	52.73
3918	NYSE	MTN	Mon, Aug 27, 2012	51.86	52.21	51.35	52.08
3917	NYSE	MTN	Fri, Aug 24, 2012	52.23	52.29	51.44	51.55
3916	NYSE	MTN	Thu, Aug 23, 2012	52.22	52.99	51.97	52.44
3915	NYSE	MTN	Wed, Aug 22, 2012	51.57	52.16	51.26	51.89
3914	NYSE	MTN	Tue, Aug 21, 2012	50.98	52.03	50.98	51.79
3913	NYSE	MTN	Mon, Aug 20, 2012	50.62	51.23	50.46	50.86
3912	NYSE	MTN	Fri, Aug 17, 2012	49.87	50.83	49.73	50.79
3911	NYSE	MTN	Thu, Aug 16, 2012	49.78	50.15	49.59	49.91
3910	NYSE	MTN	Wed, Aug 15, 2012	48.65	50.28	48.65	49.93
3909	NYSE	MTN	Tue, Aug 14, 2012	50.63	50.78	48.99	49.00
3908	NYSE	MTN	Mon, Aug 13, 2012	50.04	50.63	49.11	50.32
3907	NYSE	MTN	Fri, Aug 10, 2012	49.66	50.48	49.50	50.17
3906	NYSE	MTN	Thu, Aug 9, 2012	50.68	51.10	49.55	49.67
3905	NYSE	MTN	Wed, Aug 8, 2012	51.91	51.91	50.40	50.61
3904	NYSE	MTN	Tue, Aug 7, 2012	53.41	53.94	52.01	52.01
3903	NYSE	MTN	Mon, Aug 6, 2012	51.56	53.30	51.46	53.30
3902	NYSE	MTN	Fri, Aug 3, 2012	50.70	52.15	50.68	51.55
3901	NYSE	MTN	Thu, Aug 2, 2012	49.09	50.18	48.80	49.85
3900	NYSE	MTN	Wed, Aug 1, 2012	49.93	50.29	49.25	49.30
3899	NYSE	MTN	Tue, Jul 31, 2012	49.84	50.43	49.47	49.64
3898	NYSE	MTN	Mon, Jul 30, 2012	49.40	50.42	48.80	50.11
3897	NYSE	MTN	Fri, Jul 27, 2012	49.48	49.56	49.18	49.31
3896	NYSE	MTN	Thu, Jul 26, 2012	49.76	49.76	48.22	49.10
3895	NYSE	MTN	Wed, Jul 25, 2012	49.49	49.64	49.00	49.14
3894	NYSE	MTN	Tue, Jul 24, 2012	49.46	49.46	48.79	49.20
3893	NYSE	MTN	Mon, Jul 23, 2012	49.40	49.59	49.11	49.30
3892	NYSE	MTN	Fri, Jul 20, 2012	50.05	50.61	50.05	50.39
3891	NYSE	MTN	Thu, Jul 19, 2012	50.00	50.65	49.63	50.49
3890	NYSE	MTN	Wed, Jul 18, 2012	49.71	50.06	49.45	49.80
3889	NYSE	MTN	Tue, Jul 17, 2012	49.60	50.06	49.16	49.74
3888	NYSE	MTN	Mon, Jul 16, 2012	48.97	49.64	48.59	49.55
3887	NYSE	MTN	Fri, Jul 13, 2012	48.22	49.53	48.02	49.26
3886	NYSE	MTN	Thu, Jul 12, 2012	48.03	48.42	47.67	48.13
3885	NYSE	MTN	Wed, Jul 11, 2012	48.59	48.99	48.23	48.48
3884	NYSE	MTN	Tue, Jul 10, 2012	48.65	49.09	48.20	48.42
3883	NYSE	MTN	Mon, Jul 9, 2012	49.42	49.50	48.18	48.25
3882	NYSE	MTN	Fri, Jul 6, 2012	49.52	49.65	48.77	49.40
3881	NYSE	MTN	Thu, Jul 5, 2012	50.21	50.38	49.94	50.04
3880	NYSE	MTN	Tue, Jul 3, 2012	50.81	51.00	49.95	50.23
3879	NYSE	MTN	Mon, Jul 2, 2012	50.03	50.92	49.35	50.89
3878	NYSE	MTN	Fri, Jun 29, 2012	49.93	50.78	49.34	50.08
3877	NYSE	MTN	Thu, Jun 28, 2012	47.50	48.00	46.94	47.95
3876	NYSE	MTN	Wed, Jun 27, 2012	47.95	48.29	47.41	47.88
3875	NYSE	MTN	Tue, Jun 26, 2012	46.87	47.96	46.71	47.78
3874	NYSE	MTN	Mon, Jun 25, 2012	47.18	47.25	46.66	46.80
3873	NYSE	MTN	Fri, Jun 22, 2012	47.69	47.95	47.27	47.92
3872	NYSE	MTN	Thu, Jun 21, 2012	47.93	48.17	47.15	47.35
3871	NYSE	MTN	Wed, Jun 20, 2012	48.05	48.44	47.70	48.12
3870	NYSE	MTN	Tue, Jun 19, 2012	48.22	48.79	47.86	47.95
3869	NYSE	MTN	Mon, Jun 18, 2012	47.23	48.22	47.03	47.99
3868	NYSE	MTN	Fri, Jun 15, 2012	46.22	47.63	46.14	47.51
3867	NYSE	MTN	Thu, Jun 14, 2012	45.63	46.72	45.41	46.21
3866	NYSE	MTN	Wed, Jun 13, 2012	45.67	46.20	45.28	45.39
3865	NYSE	MTN	Tue, Jun 12, 2012	45.88	46.36	45.36	45.85
3864	NYSE	MTN	Mon, Jun 11, 2012	47.20	47.44	45.69	45.73
3863	NYSE	MTN	Fri, Jun 8, 2012	46.62	47.27	46.30	46.50
3862	NYSE	MTN	Thu, Jun 7, 2012	47.92	48.31	46.53	46.73
3861	NYSE	MTN	Wed, Jun 6, 2012	44.02	47.05	44.02	47.00
3860	NYSE	MTN	Tue, Jun 5, 2012	42.97	43.96	42.68	43.75
3859	NYSE	MTN	Mon, Jun 4, 2012	42.31	42.95	41.79	42.70
3858	NYSE	MTN	Fri, Jun 1, 2012	42.57	43.13	42.14	42.20
3857	NYSE	MTN	Thu, May 31, 2012	43.14	43.80	42.38	43.47
3856	NYSE	MTN	Wed, May 30, 2012	43.54	43.58	43.02	43.16
3855	NYSE	MTN	Tue, May 29, 2012	42.74	44.07	42.06	43.88
3854	NYSE	MTN	Fri, May 25, 2012	41.26	41.63	41.07	41.49
3853	NYSE	MTN	Thu, May 24, 2012	41.41	41.42	40.68	41.16
3852	NYSE	MTN	Wed, May 23, 2012	41.21	41.47	40.41	41.28
3851	NYSE	MTN	Tue, May 22, 2012	42.03	42.76	41.21	41.47
3850	NYSE	MTN	Mon, May 21, 2012	41.00	42.16	40.79	41.93
3849	NYSE	MTN	Fri, May 18, 2012	40.81	41.13	40.30	40.81
3848	NYSE	MTN	Thu, May 17, 2012	42.49	42.49	40.78	40.95
3847	NYSE	MTN	Wed, May 16, 2012	42.42	42.75	42.09	42.37
3846	NYSE	MTN	Tue, May 15, 2012	42.58	42.67	42.21	42.39
3845	NYSE	MTN	Mon, May 14, 2012	42.33	42.72	41.82	42.48
3844	NYSE	MTN	Fri, May 11, 2012	43.05	43.05	42.22	42.76
3843	NYSE	MTN	Thu, May 10, 2012	42.78	44.44	42.59	43.44
3842	NYSE	MTN	Wed, May 9, 2012	43.02	43.98	42.90	43.81
3841	NYSE	MTN	Tue, May 8, 2012	43.69	44.04	43.03	43.51
3840	NYSE	MTN	Mon, May 7, 2012	42.57	44.69	42.57	44.09
3839	NYSE	MTN	Fri, May 4, 2012	43.23	43.31	42.61	42.78
3838	NYSE	MTN	Thu, May 3, 2012	44.30	44.37	43.33	43.60
3837	NYSE	MTN	Wed, May 2, 2012	40.69	44.87	40.69	44.49
3836	NYSE	MTN	Tue, May 1, 2012	40.76	41.87	40.71	41.08
3835	NYSE	MTN	Mon, Apr 30, 2012	41.35	41.47	40.55	40.78
3834	NYSE	MTN	Fri, Apr 27, 2012	41.29	41.66	40.88	41.31
3833	NYSE	MTN	Thu, Apr 26, 2012	40.68	41.40	40.66	41.08
3832	NYSE	MTN	Wed, Apr 25, 2012	40.93	41.34	40.74	40.85
3831	NYSE	MTN	Tue, Apr 24, 2012	40.09	40.79	39.94	40.46
3830	NYSE	MTN	Mon, Apr 23, 2012	40.32	40.35	39.95	40.13
3829	NYSE	MTN	Fri, Apr 20, 2012	40.72	41.00	40.46	40.85
3828	NYSE	MTN	Thu, Apr 19, 2012	41.04	41.45	40.18	40.37
3827	NYSE	MTN	Wed, Apr 18, 2012	41.72	41.91	40.57	41.04
3826	NYSE	MTN	Tue, Apr 17, 2012	41.58	42.14	41.58	41.86
3825	NYSE	MTN	Mon, Apr 16, 2012	41.56	41.65	40.79	41.20
3824	NYSE	MTN	Fri, Apr 13, 2012	41.75	41.75	41.10	41.43
3823	NYSE	MTN	Thu, Apr 12, 2012	41.77	42.16	41.64	41.98
3822	NYSE	MTN	Wed, Apr 11, 2012	42.38	42.43	41.42	41.64
3821	NYSE	MTN	Tue, Apr 10, 2012	42.35	42.52	41.61	41.88
3820	NYSE	MTN	Mon, Apr 9, 2012	41.80	42.51	41.62	42.34
3819	NYSE	MTN	Thu, Apr 5, 2012	42.47	42.68	42.23	42.52
3818	NYSE	MTN	Wed, Apr 4, 2012	42.69	42.82	42.20	42.70
3817	NYSE	MTN	Tue, Apr 3, 2012	43.37	43.59	43.00	43.16
3816	NYSE	MTN	Mon, Apr 2, 2012	43.26	43.59	42.92	43.45
3815	NYSE	MTN	Fri, Mar 30, 2012	44.52	44.70	43.10	43.25
3814	NYSE	MTN	Thu, Mar 29, 2012	44.12	44.38	43.78	44.16
3813	NYSE	MTN	Wed, Mar 28, 2012	44.80	44.86	43.99	44.51
3812	NYSE	MTN	Tue, Mar 27, 2012	45.72	45.87	44.79	44.86
3811	NYSE	MTN	Mon, Mar 26, 2012	45.08	45.77	45.08	45.66
3810	NYSE	MTN	Fri, Mar 23, 2012	44.80	44.80	43.93	44.60
3809	NYSE	MTN	Thu, Mar 22, 2012	44.48	44.91	44.14	44.68
3808	NYSE	MTN	Wed, Mar 21, 2012	45.09	45.37	44.42	45.17
3807	NYSE	MTN	Tue, Mar 20, 2012	45.10	45.28	44.78	44.95
3806	NYSE	MTN	Mon, Mar 19, 2012	45.17	45.80	44.92	45.53
3805	NYSE	MTN	Fri, Mar 16, 2012	45.85	46.00	45.29	45.33
3804	NYSE	MTN	Thu, Mar 15, 2012	46.28	46.30	45.44	45.67
3803	NYSE	MTN	Wed, Mar 14, 2012	46.51	46.64	45.49	46.18
3802	NYSE	MTN	Tue, Mar 13, 2012	45.52	46.75	45.35	46.68
3801	NYSE	MTN	Mon, Mar 12, 2012	45.28	45.70	44.93	45.15
3800	NYSE	MTN	Fri, Mar 9, 2012	44.50	45.85	43.88	45.31
3799	NYSE	MTN	Thu, Mar 8, 2012	44.74	45.00	43.99	44.63
3798	NYSE	MTN	Wed, Mar 7, 2012	43.70	44.76	43.49	44.68
3797	NYSE	MTN	Tue, Mar 6, 2012	40.50	43.67	40.12	43.27
3796	NYSE	MTN	Mon, Mar 5, 2012	41.18	41.63	40.76	41.48
3795	NYSE	MTN	Fri, Mar 2, 2012	41.70	41.95	41.06	41.40
3794	NYSE	MTN	Thu, Mar 1, 2012	42.60	42.73	41.63	41.64
3793	NYSE	MTN	Wed, Feb 29, 2012	41.04	42.35	40.95	42.10
3792	NYSE	MTN	Tue, Feb 28, 2012	42.15	42.23	40.54	40.91
3791	NYSE	MTN	Mon, Feb 27, 2012	42.00	42.89	41.05	42.15
3790	NYSE	MTN	Fri, Feb 24, 2012	42.46	42.99	42.17	42.33
3789	NYSE	MTN	Thu, Feb 23, 2012	41.53	42.45	41.20	42.37
3788	NYSE	MTN	Wed, Feb 22, 2012	40.46	41.80	40.01	41.56
3787	NYSE	MTN	Tue, Feb 21, 2012	41.74	41.95	40.73	40.75
3786	NYSE	MTN	Fri, Feb 17, 2012	41.63	42.00	41.43	41.77
3785	NYSE	MTN	Thu, Feb 16, 2012	41.54	41.77	41.10	41.56
3784	NYSE	MTN	Wed, Feb 15, 2012	42.92	42.99	41.25	41.63
3783	NYSE	MTN	Tue, Feb 14, 2012	42.56	42.70	41.81	42.52
3782	NYSE	MTN	Mon, Feb 13, 2012	43.74	43.74	42.52	42.72
3781	NYSE	MTN	Fri, Feb 10, 2012	43.55	44.12	43.04	43.12
3780	NYSE	MTN	Thu, Feb 9, 2012	43.96	44.47	43.02	44.15
3779	NYSE	MTN	Wed, Feb 8, 2012	43.64	44.27	43.29	43.91
3778	NYSE	MTN	Tue, Feb 7, 2012	43.87	44.35	43.38	43.49
3777	NYSE	MTN	Mon, Feb 6, 2012	44.08	44.55	43.95	44.06
3776	NYSE	MTN	Fri, Feb 3, 2012	44.52	45.80	44.26	44.35
3775	NYSE	MTN	Thu, Feb 2, 2012	43.63	44.32	43.22	43.61
3774	NYSE	MTN	Wed, Feb 1, 2012	43.97	44.15	43.54	43.62
3773	NYSE	MTN	Tue, Jan 31, 2012	43.79	43.93	43.17	43.61
3772	NYSE	MTN	Mon, Jan 30, 2012	43.33	43.54	42.89	43.40
3771	NYSE	MTN	Fri, Jan 27, 2012	43.47	44.22	43.45	43.93
3770	NYSE	MTN	Thu, Jan 26, 2012	45.41	45.45	43.13	43.60
3769	NYSE	MTN	Wed, Jan 25, 2012	44.96	45.67	44.68	45.11
3768	NYSE	MTN	Tue, Jan 24, 2012	44.44	45.20	44.13	45.07
3767	NYSE	MTN	Mon, Jan 23, 2012	44.72	45.06	44.15	44.71
3766	NYSE	MTN	Fri, Jan 20, 2012	43.74	46.01	43.49	44.88
3765	NYSE	MTN	Thu, Jan 19, 2012	41.80	44.25	41.73	43.82
3764	NYSE	MTN	Wed, Jan 18, 2012	39.97	41.54	39.86	41.53
3763	NYSE	MTN	Tue, Jan 17, 2012	40.79	40.92	40.01	40.08
3762	NYSE	MTN	Fri, Jan 13, 2012	39.88	40.66	39.74	40.39
3761	NYSE	MTN	Thu, Jan 12, 2012	39.79	40.53	39.36	40.43
3760	NYSE	MTN	Wed, Jan 11, 2012	40.01	40.10	39.50	39.64
3759	NYSE	MTN	Tue, Jan 10, 2012	40.01	41.60	39.70	40.30
3758	NYSE	MTN	Mon, Jan 9, 2012	38.55	39.72	38.30	39.13
3757	NYSE	MTN	Fri, Jan 6, 2012	38.16	39.51	37.54	38.30
3756	NYSE	MTN	Thu, Jan 5, 2012	38.77	38.90	37.91	38.15
3755	NYSE	MTN	Wed, Jan 4, 2012	39.76	40.12	38.93	39.06
3754	NYSE	MTN	Tue, Jan 3, 2012	43.47	43.54	39.45	39.97
3753	NYSE	MTN	Fri, Dec 30, 2011	42.53	42.79	42.16	42.36
3752	NYSE	MTN	Thu, Dec 29, 2011	42.82	42.93	42.25	42.67
3751	NYSE	MTN	Wed, Dec 28, 2011	44.51	44.59	42.62	42.78
3750	NYSE	MTN	Tue, Dec 27, 2011	44.97	45.27	44.37	44.45
3749	NYSE	MTN	Fri, Dec 23, 2011	44.11	45.34	43.99	45.11
3748	NYSE	MTN	Thu, Dec 22, 2011	43.84	44.04	43.67	43.75
3747	NYSE	MTN	Wed, Dec 21, 2011	43.76	44.12	42.89	43.74
3746	NYSE	MTN	Tue, Dec 20, 2011	42.86	44.32	42.65	43.99
3745	NYSE	MTN	Mon, Dec 19, 2011	43.29	44.06	41.92	42.06
3744	NYSE	MTN	Fri, Dec 16, 2011	43.38	44.25	42.54	42.69
3743	NYSE	MTN	Thu, Dec 15, 2011	43.08	43.58	42.83	42.95
3742	NYSE	MTN	Wed, Dec 14, 2011	42.54	42.89	41.94	42.41
3741	NYSE	MTN	Tue, Dec 13, 2011	44.74	45.14	42.50	42.88
3740	NYSE	MTN	Mon, Dec 12, 2011	45.47	45.47	43.68	44.61
3739	NYSE	MTN	Fri, Dec 9, 2011	44.95	46.96	44.71	46.20
3738	NYSE	MTN	Thu, Dec 8, 2011	45.35	45.50	44.62	44.72
3737	NYSE	MTN	Wed, Dec 7, 2011	44.31	45.87	44.30	45.39
3736	NYSE	MTN	Tue, Dec 6, 2011	44.57	45.99	44.50	45.44
3735	NYSE	MTN	Mon, Dec 5, 2011	46.65	46.65	44.22	44.67
3734	NYSE	MTN	Fri, Dec 2, 2011	45.77	46.32	45.24	45.64
3733	NYSE	MTN	Thu, Dec 1, 2011	44.20	45.70	44.20	45.23
3732	NYSE	MTN	Wed, Nov 30, 2011	44.13	45.77	43.60	44.50
3731	NYSE	MTN	Tue, Nov 29, 2011	43.11	43.51	41.84	42.25
3730	NYSE	MTN	Mon, Nov 28, 2011	41.26	43.18	41.06	42.83
3729	NYSE	MTN	Fri, Nov 25, 2011	39.72	40.16	39.67	39.68
3728	NYSE	MTN	Wed, Nov 23, 2011	41.04	41.20	39.85	39.91
3727	NYSE	MTN	Tue, Nov 22, 2011	40.94	42.25	40.74	41.48
3726	NYSE	MTN	Mon, Nov 21, 2011	41.74	41.85	40.64	41.19
3725	NYSE	MTN	Fri, Nov 18, 2011	42.34	42.96	41.80	42.63
3724	NYSE	MTN	Thu, Nov 17, 2011	42.88	44.13	41.97	42.30
3723	NYSE	MTN	Wed, Nov 16, 2011	43.90	44.60	43.02	43.06
3722	NYSE	MTN	Tue, Nov 15, 2011	43.16	44.73	42.79	44.37
3721	NYSE	MTN	Mon, Nov 14, 2011	43.97	44.60	43.12	43.27
3720	NYSE	MTN	Fri, Nov 11, 2011	43.67	44.85	43.50	44.28
3719	NYSE	MTN	Thu, Nov 10, 2011	42.43	43.08	41.87	42.98
3718	NYSE	MTN	Wed, Nov 9, 2011	43.69	43.87	41.55	41.62
3717	NYSE	MTN	Tue, Nov 8, 2011	44.87	45.18	43.65	45.07
3716	NYSE	MTN	Mon, Nov 7, 2011	44.51	44.91	43.39	44.41
3715	NYSE	MTN	Fri, Nov 4, 2011	45.12	45.33	44.37	44.75
3714	NYSE	MTN	Thu, Nov 3, 2011	45.01	45.78	43.73	45.60
3713	NYSE	MTN	Wed, Nov 2, 2011	43.33	44.90	43.19	44.29
3712	NYSE	MTN	Tue, Nov 1, 2011	42.44	43.53	42.03	42.55
3711	NYSE	MTN	Mon, Oct 31, 2011	45.55	45.90	44.53	44.56
3710	NYSE	MTN	Fri, Oct 28, 2011	47.41	48.13	46.18	46.48
3709	NYSE	MTN	Thu, Oct 27, 2011	45.90	47.91	45.90	47.68
3708	NYSE	MTN	Wed, Oct 26, 2011	44.00	44.75	42.93	44.44
3707	NYSE	MTN	Tue, Oct 25, 2011	45.00	45.01	43.13	43.20
3706	NYSE	MTN	Mon, Oct 24, 2011	43.62	45.56	43.44	45.50
3705	NYSE	MTN	Fri, Oct 21, 2011	42.47	44.11	42.34	43.57
3704	NYSE	MTN	Thu, Oct 20, 2011	41.66	41.79	40.75	41.60
3703	NYSE	MTN	Wed, Oct 19, 2011	41.44	42.13	41.21	41.53
3702	NYSE	MTN	Tue, Oct 18, 2011	41.05	41.73	40.44	41.47
3701	NYSE	MTN	Mon, Oct 17, 2011	40.67	41.41	40.58	40.96
3700	NYSE	MTN	Fri, Oct 14, 2011	41.11	41.28	40.51	41.03
3699	NYSE	MTN	Thu, Oct 13, 2011	40.44	40.84	39.96	40.61
3698	NYSE	MTN	Wed, Oct 12, 2011	40.71	41.52	40.15	40.65
3697	NYSE	MTN	Tue, Oct 11, 2011	40.40	41.23	40.01	40.44
3696	NYSE	MTN	Mon, Oct 10, 2011	40.00	41.27	39.64	40.63
3695	NYSE	MTN	Fri, Oct 7, 2011	39.81	40.08	38.71	39.23
3694	NYSE	MTN	Thu, Oct 6, 2011	38.99	39.86	38.55	39.82
3693	NYSE	MTN	Wed, Oct 5, 2011	39.00	39.18	37.74	38.98
3692	NYSE	MTN	Tue, Oct 4, 2011	35.27	39.04	35.27	38.69
3691	NYSE	MTN	Mon, Oct 3, 2011	37.10	38.10	35.63	35.69
3690	NYSE	MTN	Fri, Sep 30, 2011	39.78	40.28	37.57	37.79
3689	NYSE	MTN	Thu, Sep 29, 2011	40.81	41.92	39.70	40.63
3688	NYSE	MTN	Wed, Sep 28, 2011	39.91	40.49	39.33	39.76
3687	NYSE	MTN	Tue, Sep 27, 2011	40.84	40.97	39.52	39.94
3686	NYSE	MTN	Mon, Sep 26, 2011	37.70	39.85	36.55	39.82
3685	NYSE	MTN	Fri, Sep 23, 2011	36.50	37.51	35.73	37.31
3684	NYSE	MTN	Thu, Sep 22, 2011	37.82	38.42	35.76	36.75
3683	NYSE	MTN	Wed, Sep 21, 2011	39.72	40.95	39.41	39.83
3682	NYSE	MTN	Tue, Sep 20, 2011	38.34	40.66	38.21	39.65
3681	NYSE	MTN	Mon, Sep 19, 2011	37.47	38.40	36.24	38.25
3680	NYSE	MTN	Fri, Sep 16, 2011	38.61	38.84	37.35	37.96
3679	NYSE	MTN	Thu, Sep 15, 2011	37.65	38.35	37.44	38.31
3678	NYSE	MTN	Wed, Sep 14, 2011	36.48	37.86	35.76	37.16
3677	NYSE	MTN	Tue, Sep 13, 2011	35.65	36.32	35.40	36.06
3676	NYSE	MTN	Mon, Sep 12, 2011	34.99	35.73	34.63	35.56
3675	NYSE	MTN	Fri, Sep 9, 2011	36.45	36.55	34.77	35.58
3674	NYSE	MTN	Thu, Sep 8, 2011	37.98	38.54	36.72	36.94
3673	NYSE	MTN	Wed, Sep 7, 2011	37.23	38.37	37.05	38.31
3672	NYSE	MTN	Tue, Sep 6, 2011	35.58	36.70	35.43	36.47
3671	NYSE	MTN	Fri, Sep 2, 2011	38.08	38.62	36.80	36.89
3670	NYSE	MTN	Thu, Sep 1, 2011	40.43	40.91	39.01	39.07
3669	NYSE	MTN	Wed, Aug 31, 2011	40.55	40.91	39.81	40.43
3668	NYSE	MTN	Tue, Aug 30, 2011	39.86	40.56	39.27	40.19
3667	NYSE	MTN	Mon, Aug 29, 2011	37.98	40.27	37.89	40.17
3666	NYSE	MTN	Fri, Aug 26, 2011	35.98	37.55	35.90	37.32
3665	NYSE	MTN	Thu, Aug 25, 2011	38.29	38.59	36.19	36.31
3664	NYSE	MTN	Wed, Aug 24, 2011	37.50	38.62	37.24	37.94
3663	NYSE	MTN	Tue, Aug 23, 2011	35.11	37.50	34.89	37.48
3662	NYSE	MTN	Mon, Aug 22, 2011	35.85	35.91	34.67	34.87
3661	NYSE	MTN	Fri, Aug 19, 2011	35.09	36.40	34.55	34.76
3660	NYSE	MTN	Thu, Aug 18, 2011	37.54	37.88	35.18	35.85
3659	NYSE	MTN	Wed, Aug 17, 2011	40.29	40.74	38.90	39.25
3658	NYSE	MTN	Tue, Aug 16, 2011	40.51	40.80	39.76	40.16
3657	NYSE	MTN	Mon, Aug 15, 2011	40.70	41.27	39.99	41.26
3656	NYSE	MTN	Fri, Aug 12, 2011	40.42	40.86	39.06	40.40
3655	NYSE	MTN	Thu, Aug 11, 2011	37.88	40.59	37.28	39.93
3654	NYSE	MTN	Wed, Aug 10, 2011	38.35	39.87	37.60	37.65
3653	NYSE	MTN	Tue, Aug 9, 2011	38.72	40.04	36.40	40.03
3652	NYSE	MTN	Mon, Aug 8, 2011	40.00	40.79	37.59	37.69
3651	NYSE	MTN	Fri, Aug 5, 2011	42.86	43.34	40.69	41.25
3650	NYSE	MTN	Thu, Aug 4, 2011	43.34	43.96	42.13	42.15
3649	NYSE	MTN	Wed, Aug 3, 2011	43.20	44.29	42.89	44.15
3648	NYSE	MTN	Tue, Aug 2, 2011	44.89	45.22	43.19	43.20
3647	NYSE	MTN	Mon, Aug 1, 2011	46.37	46.45	44.94	45.25
3646	NYSE	MTN	Fri, Jul 29, 2011	44.93	45.89	44.66	45.75
3645	NYSE	MTN	Thu, Jul 28, 2011	45.13	45.92	45.06	45.50
3644	NYSE	MTN	Wed, Jul 27, 2011	45.85	45.85	44.99	45.20
3643	NYSE	MTN	Tue, Jul 26, 2011	46.01	46.32	45.58	46.05
3642	NYSE	MTN	Mon, Jul 25, 2011	45.53	46.48	45.28	46.00
3641	NYSE	MTN	Fri, Jul 22, 2011	45.94	46.56	45.73	46.18
3640	NYSE	MTN	Thu, Jul 21, 2011	45.53	45.95	45.17	45.88
3639	NYSE	MTN	Wed, Jul 20, 2011	45.62	45.62	44.86	45.24
3638	NYSE	MTN	Tue, Jul 19, 2011	44.52	45.88	44.45	45.57
3637	NYSE	MTN	Mon, Jul 18, 2011	44.76	44.89	43.76	44.00
3636	NYSE	MTN	Fri, Jul 15, 2011	44.88	45.05	44.58	45.03
3635	NYSE	MTN	Thu, Jul 14, 2011	45.28	45.28	43.51	44.55
3634	NYSE	MTN	Wed, Jul 13, 2011	45.27	45.92	45.04	45.20
3633	NYSE	MTN	Tue, Jul 12, 2011	44.65	45.76	44.65	44.92
3632	NYSE	MTN	Mon, Jul 11, 2011	45.83	46.00	44.62	44.84
3631	NYSE	MTN	Fri, Jul 8, 2011	46.32	46.69	46.12	46.63
3630	NYSE	MTN	Thu, Jul 7, 2011	46.99	47.59	46.73	47.07
3629	NYSE	MTN	Wed, Jul 6, 2011	46.80	46.98	46.14	46.52
3628	NYSE	MTN	Tue, Jul 5, 2011	46.70	47.31	46.18	46.75
3627	NYSE	MTN	Fri, Jul 1, 2011	46.30	47.23	45.92	46.84
3626	NYSE	MTN	Thu, Jun 30, 2011	46.11	46.41	45.93	46.22
3625	NYSE	MTN	Wed, Jun 29, 2011	45.55	46.03	45.02	45.92
3624	NYSE	MTN	Tue, Jun 28, 2011	44.69	45.41	44.61	45.41
3623	NYSE	MTN	Mon, Jun 27, 2011	44.21	44.65	43.80	44.53
3622	NYSE	MTN	Fri, Jun 24, 2011	44.99	45.25	43.67	44.20
3621	NYSE	MTN	Thu, Jun 23, 2011	44.10	44.94	43.82	44.83
3620	NYSE	MTN	Wed, Jun 22, 2011	45.27	45.65	44.80	44.80
3619	NYSE	MTN	Tue, Jun 21, 2011	45.25	45.70	45.01	45.60
3618	NYSE	MTN	Mon, Jun 20, 2011	44.10	45.41	44.10	44.87
3617	NYSE	MTN	Fri, Jun 17, 2011	45.06	45.25	44.25	44.33
3616	NYSE	MTN	Thu, Jun 16, 2011	44.77	45.08	43.80	44.57
3615	NYSE	MTN	Wed, Jun 15, 2011	44.77	45.22	44.38	44.74
3614	NYSE	MTN	Tue, Jun 14, 2011	44.44	45.39	44.21	45.18
3613	NYSE	MTN	Mon, Jun 13, 2011	43.58	44.11	42.78	43.85
3612	NYSE	MTN	Fri, Jun 10, 2011	45.03	45.07	43.23	43.45
3611	NYSE	MTN	Thu, Jun 9, 2011	44.90	46.11	44.52	45.54
3610	NYSE	MTN	Wed, Jun 8, 2011	43.50	43.69	43.01	43.41
3609	NYSE	MTN	Tue, Jun 7, 2011	44.74	44.74	43.46	43.69
3608	NYSE	MTN	Mon, Jun 6, 2011	45.36	45.86	44.31	44.37
3607	NYSE	MTN	Fri, Jun 3, 2011	45.84	45.97	45.19	45.37
3606	NYSE	MTN	Thu, Jun 2, 2011	46.42	46.75	45.99	46.39
3605	NYSE	MTN	Wed, Jun 1, 2011	48.47	48.47	45.88	46.50
3604	NYSE	MTN	Tue, May 31, 2011	48.34	48.65	47.97	48.65
3603	NYSE	MTN	Fri, May 27, 2011	48.53	48.62	47.45	47.72
3602	NYSE	MTN	Thu, May 26, 2011	46.82	48.40	46.81	48.26
3601	NYSE	MTN	Wed, May 25, 2011	45.96	47.26	45.96	47.04
3600	NYSE	MTN	Tue, May 24, 2011	46.00	46.62	45.91	46.22
3599	NYSE	MTN	Mon, May 23, 2011	44.72	45.97	44.45	45.92
3598	NYSE	MTN	Fri, May 20, 2011	45.97	46.17	45.08	45.47
3597	NYSE	MTN	Thu, May 19, 2011	45.95	46.56	45.84	46.21
3596	NYSE	MTN	Wed, May 18, 2011	45.20	46.03	45.16	45.98
3595	NYSE	MTN	Tue, May 17, 2011	44.46	45.48	44.45	45.05
3594	NYSE	MTN	Mon, May 16, 2011	45.86	46.15	44.73	44.75
3593	NYSE	MTN	Fri, May 13, 2011	47.33	47.55	45.78	46.23
3592	NYSE	MTN	Thu, May 12, 2011	46.67	47.90	46.50	47.39
3591	NYSE	MTN	Wed, May 11, 2011	49.49	49.75	47.96	48.07
3590	NYSE	MTN	Tue, May 10, 2011	47.49	50.24	47.49	49.73
3589	NYSE	MTN	Mon, May 9, 2011	47.01	47.34	46.62	47.17
3588	NYSE	MTN	Fri, May 6, 2011	48.10	48.36	46.97	47.12
3587	NYSE	MTN	Thu, May 5, 2011	46.79	48.25	46.79	47.55
3586	NYSE	MTN	Wed, May 4, 2011	47.94	47.94	46.66	47.08
3585	NYSE	MTN	Tue, May 3, 2011	48.58	49.15	47.55	47.96
3584	NYSE	MTN	Mon, May 2, 2011	49.20	49.26	48.56	48.61
3583	NYSE	MTN	Fri, Apr 29, 2011	48.92	49.19	48.33	48.99
3582	NYSE	MTN	Thu, Apr 28, 2011	48.44	49.05	48.44	48.91
3581	NYSE	MTN	Wed, Apr 27, 2011	48.12	48.77	48.12	48.66
3580	NYSE	MTN	Tue, Apr 26, 2011	48.02	48.37	47.68	48.09
3579	NYSE	MTN	Mon, Apr 25, 2011	48.26	48.26	47.52	47.88
3578	NYSE	MTN	Thu, Apr 21, 2011	48.64	48.64	48.01	48.39
3577	NYSE	MTN	Wed, Apr 20, 2011	48.63	48.69	47.93	48.23
3576	NYSE	MTN	Tue, Apr 19, 2011	48.25	48.73	47.59	47.71
3575	NYSE	MTN	Mon, Apr 18, 2011	47.98	48.44	47.78	48.12
3574	NYSE	MTN	Fri, Apr 15, 2011	48.06	49.00	48.06	48.95
3573	NYSE	MTN	Thu, Apr 14, 2011	49.26	49.44	48.01	48.25
3572	NYSE	MTN	Wed, Apr 13, 2011	49.88	50.16	49.47	49.58
3571	NYSE	MTN	Tue, Apr 12, 2011	48.82	50.40	48.78	49.64
3570	NYSE	MTN	Mon, Apr 11, 2011	48.82	49.73	48.66	49.19
3569	NYSE	MTN	Fri, Apr 8, 2011	49.82	49.82	48.69	48.87
3568	NYSE	MTN	Thu, Apr 7, 2011	48.83	49.70	48.61	49.41
3567	NYSE	MTN	Wed, Apr 6, 2011	47.97	48.82	47.79	48.82
3566	NYSE	MTN	Tue, Apr 5, 2011	48.05	48.40	47.50	47.69
3565	NYSE	MTN	Mon, Apr 4, 2011	48.63	48.92	47.55	48.19
3564	NYSE	MTN	Fri, Apr 1, 2011	49.11	49.59	48.40	48.54
3563	NYSE	MTN	Thu, Mar 31, 2011	49.21	49.52	48.58	48.76
3562	NYSE	MTN	Wed, Mar 30, 2011	49.29	49.60	49.17	49.38
3561	NYSE	MTN	Tue, Mar 29, 2011	48.19	49.14	48.13	48.92
3560	NYSE	MTN	Mon, Mar 28, 2011	49.93	49.93	48.07	48.23
3559	NYSE	MTN	Fri, Mar 25, 2011	49.97	50.46	49.17	49.82
3558	NYSE	MTN	Thu, Mar 24, 2011	49.70	49.82	49.14	49.61
3557	NYSE	MTN	Wed, Mar 23, 2011	49.66	49.75	48.62	49.34
3556	NYSE	MTN	Tue, Mar 22, 2011	50.26	50.40	49.73	49.86
3555	NYSE	MTN	Mon, Mar 21, 2011	49.73	50.38	49.56	50.12
3554	NYSE	MTN	Fri, Mar 18, 2011	48.82	49.19	48.45	48.89
3553	NYSE	MTN	Thu, Mar 17, 2011	48.42	48.42	47.71	47.82
3552	NYSE	MTN	Wed, Mar 16, 2011	48.74	48.84	47.13	47.45
3551	NYSE	MTN	Tue, Mar 15, 2011	46.78	49.32	46.78	48.89
3550	NYSE	MTN	Mon, Mar 14, 2011	49.01	49.78	48.57	48.67
3549	NYSE	MTN	Fri, Mar 11, 2011	48.37	50.16	48.34	49.60
3548	NYSE	MTN	Thu, Mar 10, 2011	49.75	50.71	48.54	48.61
3547	NYSE	MTN	Wed, Mar 9, 2011	49.94	50.23	49.50	49.83
3546	NYSE	MTN	Tue, Mar 8, 2011	47.98	50.02	47.70	49.64
3545	NYSE	MTN	Mon, Mar 7, 2011	48.70	49.41	46.99	48.00
3544	NYSE	MTN	Fri, Mar 4, 2011	48.38	48.52	47.43	47.85
3543	NYSE	MTN	Thu, Mar 3, 2011	48.30	48.77	48.23	48.35
3542	NYSE	MTN	Wed, Mar 2, 2011	47.70	48.21	47.08	47.64
3541	NYSE	MTN	Tue, Mar 1, 2011	49.02	49.26	47.14	47.81
3540	NYSE	MTN	Mon, Feb 28, 2011	49.76	49.85	47.79	48.80
3539	NYSE	MTN	Fri, Feb 25, 2011	47.36	49.51	47.36	49.45
3538	NYSE	MTN	Thu, Feb 24, 2011	46.20	46.70	45.68	46.40
3537	NYSE	MTN	Wed, Feb 23, 2011	47.00	47.23	45.50	46.23
3536	NYSE	MTN	Tue, Feb 22, 2011	48.70	48.71	46.87	46.97
3535	NYSE	MTN	Fri, Feb 18, 2011	49.67	49.67	49.06	49.30
3534	NYSE	MTN	Thu, Feb 17, 2011	49.46	49.78	49.35	49.56
3533	NYSE	MTN	Wed, Feb 16, 2011	50.06	50.25	49.22	49.65
3532	NYSE	MTN	Tue, Feb 15, 2011	50.44	50.47	49.58	49.86
3531	NYSE	MTN	Mon, Feb 14, 2011	50.60	50.75	50.07	50.64
3530	NYSE	MTN	Fri, Feb 11, 2011	49.68	50.93	49.45	50.71
3529	NYSE	MTN	Thu, Feb 10, 2011	49.36	50.13	49.30	49.92
3528	NYSE	MTN	Wed, Feb 9, 2011	49.85	50.36	49.51	49.78
3527	NYSE	MTN	Tue, Feb 8, 2011	49.81	50.12	49.29	50.12
3526	NYSE	MTN	Mon, Feb 7, 2011	49.10	50.10	48.70	49.82
3525	NYSE	MTN	Fri, Feb 4, 2011	49.06	49.21	48.51	49.01
3524	NYSE	MTN	Thu, Feb 3, 2011	49.42	49.81	48.95	49.10
3523	NYSE	MTN	Wed, Feb 2, 2011	49.44	49.73	48.71	49.56
3522	NYSE	MTN	Tue, Feb 1, 2011	48.46	49.81	48.29	49.66
3521	NYSE	MTN	Mon, Jan 31, 2011	48.14	48.69	47.59	48.05
3520	NYSE	MTN	Fri, Jan 28, 2011	49.95	50.29	47.83	47.93
3519	NYSE	MTN	Thu, Jan 27, 2011	50.33	50.47	49.55	49.99
3518	NYSE	MTN	Wed, Jan 26, 2011	48.83	50.89	48.83	50.36
3517	NYSE	MTN	Tue, Jan 25, 2011	49.34	49.34	48.27	48.64
3516	NYSE	MTN	Mon, Jan 24, 2011	49.47	49.96	48.87	49.69
3515	NYSE	MTN	Fri, Jan 21, 2011	50.83	50.83	49.24	49.42
3514	NYSE	MTN	Thu, Jan 20, 2011	50.94	51.10	50.01	50.20
3513	NYSE	MTN	Wed, Jan 19, 2011	52.33	52.33	51.04	51.21
3512	NYSE	MTN	Tue, Jan 18, 2011	52.95	53.09	51.88	52.46
3511	NYSE	MTN	Fri, Jan 14, 2011	52.79	53.14	52.44	53.12
3510	NYSE	MTN	Thu, Jan 13, 2011	52.14	52.79	52.04	52.79
3509	NYSE	MTN	Wed, Jan 12, 2011	51.82	52.35	51.66	52.17
3508	NYSE	MTN	Tue, Jan 11, 2011	51.16	51.88	50.62	51.41
3507	NYSE	MTN	Mon, Jan 10, 2011	51.27	52.30	50.50	51.95
3506	NYSE	MTN	Fri, Jan 7, 2011	52.87	53.18	50.98	51.50
3505	NYSE	MTN	Thu, Jan 6, 2011	52.87	53.01	52.11	52.83
3504	NYSE	MTN	Wed, Jan 5, 2011	51.81	53.38	51.65	52.93
3503	NYSE	MTN	Tue, Jan 4, 2011	52.59	52.84	51.30	51.96
3502	NYSE	MTN	Mon, Jan 3, 2011	52.55	53.33	52.39	52.45
3501	NYSE	MTN	Fri, Dec 31, 2010	52.39	52.62	51.95	52.04
3500	NYSE	MTN	Thu, Dec 30, 2010	52.85	53.26	52.36	52.45
3499	NYSE	MTN	Wed, Dec 29, 2010	53.04	53.25	52.86	53.06
3498	NYSE	MTN	Tue, Dec 28, 2010	53.50	53.52	52.74	53.04
3497	NYSE	MTN	Mon, Dec 27, 2010	52.96	53.49	52.96	53.43
3496	NYSE	MTN	Thu, Dec 23, 2010	53.31	53.62	52.90	53.27
3495	NYSE	MTN	Wed, Dec 22, 2010	53.31	53.80	53.11	53.37
3494	NYSE	MTN	Tue, Dec 21, 2010	53.26	53.46	52.90	53.40
3493	NYSE	MTN	Mon, Dec 20, 2010	53.48	53.84	53.14	53.20
3492	NYSE	MTN	Fri, Dec 17, 2010	52.41	53.48	52.41	53.25
3491	NYSE	MTN	Thu, Dec 16, 2010	52.00	52.89	52.00	52.50
3490	NYSE	MTN	Wed, Dec 15, 2010	52.38	52.95	51.83	52.16
3489	NYSE	MTN	Tue, Dec 14, 2010	52.86	53.03	52.09	52.41
3488	NYSE	MTN	Mon, Dec 13, 2010	53.69	54.03	52.81	52.87
3487	NYSE	MTN	Fri, Dec 10, 2010	52.41	53.57	52.25	53.43
3486	NYSE	MTN	Thu, Dec 9, 2010	51.83	52.61	51.70	52.39
3485	NYSE	MTN	Wed, Dec 8, 2010	50.87	52.50	50.80	51.26
3484	NYSE	MTN	Tue, Dec 7, 2010	48.59	51.95	48.47	50.70
3483	NYSE	MTN	Mon, Dec 6, 2010	47.81	49.45	47.75	49.09
3482	NYSE	MTN	Fri, Dec 3, 2010	47.19	47.95	46.81	47.79
3481	NYSE	MTN	Thu, Dec 2, 2010	47.32	47.59	46.86	47.50
3480	NYSE	MTN	Wed, Dec 1, 2010	46.26	47.55	46.26	47.08
3479	NYSE	MTN	Tue, Nov 30, 2010	45.54	45.79	45.11	45.28
3478	NYSE	MTN	Mon, Nov 29, 2010	46.11	46.67	45.95	46.23
3477	NYSE	MTN	Fri, Nov 26, 2010	46.58	46.91	46.45	46.49
3476	NYSE	MTN	Wed, Nov 24, 2010	45.74	47.02	45.74	46.95
3475	NYSE	MTN	Tue, Nov 23, 2010	44.91	45.38	44.71	45.33
3474	NYSE	MTN	Mon, Nov 22, 2010	45.13	45.71	45.03	45.63
3473	NYSE	MTN	Fri, Nov 19, 2010	44.25	45.48	43.72	45.38
3472	NYSE	MTN	Thu, Nov 18, 2010	43.76	44.86	43.76	44.37
3471	NYSE	MTN	Wed, Nov 17, 2010	42.56	43.55	42.34	43.08
3470	NYSE	MTN	Tue, Nov 16, 2010	43.53	44.07	42.12	42.47
3469	NYSE	MTN	Mon, Nov 15, 2010	43.81	44.53	43.69	43.97
3468	NYSE	MTN	Fri, Nov 12, 2010	43.48	43.99	43.31	43.61
3467	NYSE	MTN	Thu, Nov 11, 2010	42.49	44.13	42.35	44.02
3466	NYSE	MTN	Wed, Nov 10, 2010	41.68	43.18	41.30	43.11
3465	NYSE	MTN	Tue, Nov 9, 2010	42.71	42.91	41.24	41.62
3464	NYSE	MTN	Mon, Nov 8, 2010	42.67	42.98	42.09	42.62
3463	NYSE	MTN	Fri, Nov 5, 2010	42.89	43.55	42.65	42.90
3462	NYSE	MTN	Thu, Nov 4, 2010	41.86	42.88	41.72	42.79
3461	NYSE	MTN	Wed, Nov 3, 2010	40.83	41.06	40.20	40.90
3460	NYSE	MTN	Tue, Nov 2, 2010	40.90	41.02	40.36	40.67
3459	NYSE	MTN	Mon, Nov 1, 2010	40.88	41.34	39.86	40.33
3458	NYSE	MTN	Fri, Oct 29, 2010	40.64	41.13	40.45	40.56
3457	NYSE	MTN	Thu, Oct 28, 2010	41.33	41.66	40.55	40.84
3456	NYSE	MTN	Wed, Oct 27, 2010	40.55	40.99	40.07	40.96
3455	NYSE	MTN	Tue, Oct 26, 2010	40.50	41.63	40.43	40.96
3454	NYSE	MTN	Mon, Oct 25, 2010	39.98	40.91	39.77	40.57
3453	NYSE	MTN	Fri, Oct 22, 2010	39.25	39.71	39.17	39.61
3452	NYSE	MTN	Thu, Oct 21, 2010	39.66	40.20	38.40	39.18
3451	NYSE	MTN	Wed, Oct 20, 2010	39.15	39.67	38.93	39.33
3450	NYSE	MTN	Tue, Oct 19, 2010	38.80	39.89	38.71	39.04
3449	NYSE	MTN	Mon, Oct 18, 2010	39.42	39.59	38.92	39.55
3448	NYSE	MTN	Fri, Oct 15, 2010	40.20	40.20	39.09	39.28
3447	NYSE	MTN	Thu, Oct 14, 2010	40.46	40.56	39.15	39.61
3446	NYSE	MTN	Wed, Oct 13, 2010	40.47	40.91	39.94	40.53
3445	NYSE	MTN	Tue, Oct 12, 2010	40.41	40.52	39.67	40.14
3444	NYSE	MTN	Mon, Oct 11, 2010	40.46	40.95	40.10	40.44
3443	NYSE	MTN	Fri, Oct 8, 2010	39.30	40.67	39.09	40.38
3442	NYSE	MTN	Thu, Oct 7, 2010	39.64	39.76	38.88	39.31
3441	NYSE	MTN	Wed, Oct 6, 2010	39.84	40.01	39.21	39.47
3440	NYSE	MTN	Tue, Oct 5, 2010	38.99	40.35	38.89	39.81
3439	NYSE	MTN	Mon, Oct 4, 2010	38.50	38.97	38.01	38.44
3438	NYSE	MTN	Fri, Oct 1, 2010	37.93	38.75	37.59	38.68
3437	NYSE	MTN	Thu, Sep 30, 2010	38.00	38.38	36.94	37.52
3436	NYSE	MTN	Wed, Sep 29, 2010	37.57	38.08	37.28	37.60
3435	NYSE	MTN	Tue, Sep 28, 2010	37.50	37.91	36.52	37.82
3434	NYSE	MTN	Mon, Sep 27, 2010	37.05	37.46	36.64	37.29
3433	NYSE	MTN	Fri, Sep 24, 2010	35.98	37.14	35.19	37.13
3432	NYSE	MTN	Thu, Sep 23, 2010	35.81	36.89	34.39	35.40
3431	NYSE	MTN	Wed, Sep 22, 2010	36.73	37.28	35.36	36.23
3430	NYSE	MTN	Tue, Sep 21, 2010	37.41	38.08	37.04	37.20
3429	NYSE	MTN	Mon, Sep 20, 2010	36.48	37.90	36.17	37.75
3428	NYSE	MTN	Fri, Sep 17, 2010	36.57	36.57	35.61	36.44
3427	NYSE	MTN	Thu, Sep 16, 2010	36.68	36.75	36.05	36.23
3426	NYSE	MTN	Wed, Sep 15, 2010	36.70	36.92	36.02	36.66
3425	NYSE	MTN	Tue, Sep 14, 2010	36.84	37.30	36.50	36.75
3424	NYSE	MTN	Mon, Sep 13, 2010	36.31	37.04	36.13	36.84
3423	NYSE	MTN	Fri, Sep 10, 2010	35.68	36.11	35.25	35.86
3422	NYSE	MTN	Thu, Sep 9, 2010	35.84	36.09	35.06	35.45
3421	NYSE	MTN	Wed, Sep 8, 2010	35.25	35.90	35.08	35.22
3420	NYSE	MTN	Tue, Sep 7, 2010	36.28	36.28	35.01	35.13
3419	NYSE	MTN	Fri, Sep 3, 2010	36.39	37.21	36.06	36.41
3418	NYSE	MTN	Thu, Sep 2, 2010	34.34	35.97	34.34	35.75
3417	NYSE	MTN	Wed, Sep 1, 2010	33.64	34.60	33.43	34.55
3416	NYSE	MTN	Tue, Aug 31, 2010	33.27	33.82	32.73	33.03
3415	NYSE	MTN	Mon, Aug 30, 2010	34.16	34.50	33.35	33.40
3414	NYSE	MTN	Fri, Aug 27, 2010	33.65	34.44	32.93	34.40
3413	NYSE	MTN	Thu, Aug 26, 2010	33.50	34.13	33.12	33.21
3412	NYSE	MTN	Wed, Aug 25, 2010	32.57	33.41	32.37	33.34
3411	NYSE	MTN	Tue, Aug 24, 2010	33.42	33.71	32.49	32.91
3410	NYSE	MTN	Mon, Aug 23, 2010	35.02	35.36	33.87	33.99
3409	NYSE	MTN	Fri, Aug 20, 2010	34.21	34.90	33.92	34.82
3408	NYSE	MTN	Thu, Aug 19, 2010	35.45	35.49	34.52	34.56
3407	NYSE	MTN	Wed, Aug 18, 2010	35.37	36.33	35.00	35.67
3406	NYSE	MTN	Tue, Aug 17, 2010	34.86	35.69	34.58	35.40
3405	NYSE	MTN	Mon, Aug 16, 2010	33.58	34.71	33.46	34.31
3404	NYSE	MTN	Fri, Aug 13, 2010	33.87	34.24	33.53	33.86
3403	NYSE	MTN	Thu, Aug 12, 2010	34.32	34.78	34.00	34.09
3402	NYSE	MTN	Wed, Aug 11, 2010	36.00	36.10	34.65	34.84
3401	NYSE	MTN	Tue, Aug 10, 2010	37.17	37.53	36.18	36.94
3400	NYSE	MTN	Mon, Aug 9, 2010	37.08	37.66	36.75	37.65
3399	NYSE	MTN	Fri, Aug 6, 2010	36.85	37.27	36.00	36.71
3398	NYSE	MTN	Thu, Aug 5, 2010	37.81	38.13	37.23	37.46
3397	NYSE	MTN	Wed, Aug 4, 2010	37.64	38.35	37.63	38.18
3396	NYSE	MTN	Tue, Aug 3, 2010	38.18	38.63	37.42	37.54
3395	NYSE	MTN	Mon, Aug 2, 2010	38.62	38.85	38.22	38.47
3394	NYSE	MTN	Fri, Jul 30, 2010	37.38	38.30	37.01	37.88
3393	NYSE	MTN	Thu, Jul 29, 2010	39.07	39.28	37.59	38.04
3392	NYSE	MTN	Wed, Jul 28, 2010	39.87	40.33	38.44	38.61
3391	NYSE	MTN	Tue, Jul 27, 2010	40.51	40.62	39.52	39.78
3390	NYSE	MTN	Mon, Jul 26, 2010	39.37	40.62	39.37	40.17
3389	NYSE	MTN	Fri, Jul 23, 2010	36.42	39.14	36.04	39.13
3388	NYSE	MTN	Thu, Jul 22, 2010	35.61	36.72	35.61	36.61
3387	NYSE	MTN	Wed, Jul 21, 2010	35.95	36.33	34.87	35.12
3386	NYSE	MTN	Tue, Jul 20, 2010	34.52	35.73	34.14	35.62
3385	NYSE	MTN	Mon, Jul 19, 2010	34.89	35.21	33.94	34.84
3384	NYSE	MTN	Fri, Jul 16, 2010	36.91	37.15	34.85	34.88
3383	NYSE	MTN	Thu, Jul 15, 2010	37.00	37.38	35.95	37.27
3382	NYSE	MTN	Wed, Jul 14, 2010	37.27	37.68	36.72	37.04
3381	NYSE	MTN	Tue, Jul 13, 2010	36.56	37.67	36.44	37.50
3380	NYSE	MTN	Mon, Jul 12, 2010	36.55	36.87	35.62	36.15
3379	NYSE	MTN	Fri, Jul 9, 2010	36.11	36.62	36.01	36.58
3378	NYSE	MTN	Thu, Jul 8, 2010	35.42	36.20	35.38	36.08
3377	NYSE	MTN	Wed, Jul 7, 2010	33.91	35.04	33.80	35.01
3376	NYSE	MTN	Tue, Jul 6, 2010	35.11	35.52	33.50	33.88
3375	NYSE	MTN	Fri, Jul 2, 2010	35.30	35.30	33.85	34.41
3374	NYSE	MTN	Thu, Jul 1, 2010	34.84	35.23	33.51	35.07
3373	NYSE	MTN	Wed, Jun 30, 2010	36.22	36.29	34.66	34.91
3372	NYSE	MTN	Tue, Jun 29, 2010	37.54	37.54	35.99	36.32
3371	NYSE	MTN	Mon, Jun 28, 2010	39.13	39.19	38.18	38.19
3370	NYSE	MTN	Fri, Jun 25, 2010	38.87	39.52	38.57	39.14
3369	NYSE	MTN	Thu, Jun 24, 2010	38.65	39.31	38.40	38.68
3368	NYSE	MTN	Wed, Jun 23, 2010	39.02	39.36	38.29	38.98
3367	NYSE	MTN	Tue, Jun 22, 2010	40.12	40.71	39.08	39.17
3366	NYSE	MTN	Mon, Jun 21, 2010	41.21	41.46	39.79	40.10
3365	NYSE	MTN	Fri, Jun 18, 2010	40.09	40.67	39.91	40.53
3364	NYSE	MTN	Thu, Jun 17, 2010	40.78	40.89	39.66	40.04
3363	NYSE	MTN	Wed, Jun 16, 2010	41.12	41.30	40.30	40.50
3362	NYSE	MTN	Tue, Jun 15, 2010	40.24	41.55	40.13	41.40
3361	NYSE	MTN	Mon, Jun 14, 2010	39.63	40.67	39.28	40.09
3360	NYSE	MTN	Fri, Jun 11, 2010	37.57	39.20	37.45	39.09
3359	NYSE	MTN	Thu, Jun 10, 2010	36.42	37.93	36.25	37.91
3358	NYSE	MTN	Wed, Jun 9, 2010	38.35	38.93	35.64	36.01
3357	NYSE	MTN	Tue, Jun 8, 2010	38.71	39.22	37.15	38.20
3356	NYSE	MTN	Mon, Jun 7, 2010	39.71	39.94	38.39	38.47
3355	NYSE	MTN	Fri, Jun 4, 2010	40.62	41.25	39.44	39.63
3354	NYSE	MTN	Thu, Jun 3, 2010	41.51	41.86	40.73	41.47
3353	NYSE	MTN	Wed, Jun 2, 2010	41.00	41.28	39.92	41.00
3352	NYSE	MTN	Tue, Jun 1, 2010	41.18	42.27	40.50	40.50
3351	NYSE	MTN	Fri, May 28, 2010	42.23	42.81	41.35	41.61
3350	NYSE	MTN	Thu, May 27, 2010	41.76	42.50	41.39	42.41
3349	NYSE	MTN	Wed, May 26, 2010	40.22	42.14	39.94	40.82
3348	NYSE	MTN	Tue, May 25, 2010	39.26	40.16	38.57	40.04
3347	NYSE	MTN	Mon, May 24, 2010	39.93	41.01	39.83	40.09
3346	NYSE	MTN	Fri, May 21, 2010	38.75	40.15	38.75	40.09
3345	NYSE	MTN	Thu, May 20, 2010	41.40	41.63	39.64	39.64
3344	NYSE	MTN	Wed, May 19, 2010	42.87	44.07	42.22	42.84
3343	NYSE	MTN	Tue, May 18, 2010	44.49	44.65	42.99	43.12
3342	NYSE	MTN	Mon, May 17, 2010	44.60	44.92	42.63	44.01
3341	NYSE	MTN	Fri, May 14, 2010	45.17	45.28	43.91	44.42
3340	NYSE	MTN	Thu, May 13, 2010	45.54	46.37	45.33	45.54
3339	NYSE	MTN	Wed, May 12, 2010	44.39	46.00	44.39	45.82
3338	NYSE	MTN	Tue, May 11, 2010	42.42	45.06	42.42	44.23
3337	NYSE	MTN	Mon, May 10, 2010	43.70	43.73	42.08	43.02
3336	NYSE	MTN	Fri, May 7, 2010	42.99	43.58	41.23	41.41
3335	NYSE	MTN	Thu, May 6, 2010	44.51	49.00	40.54	43.16
3334	NYSE	MTN	Wed, May 5, 2010	45.40	46.17	44.40	44.95
3333	NYSE	MTN	Tue, May 4, 2010	46.21	47.33	45.40	45.73
3332	NYSE	MTN	Mon, May 3, 2010	46.01	47.53	45.79	47.05
3331	NYSE	MTN	Fri, Apr 30, 2010	46.62	47.08	45.57	45.64
3330	NYSE	MTN	Thu, Apr 29, 2010	46.21	46.70	45.72	46.39
3329	NYSE	MTN	Wed, Apr 28, 2010	46.46	46.46	45.27	45.71
3328	NYSE	MTN	Tue, Apr 27, 2010	47.26	47.84	45.89	46.01
3327	NYSE	MTN	Mon, Apr 26, 2010	48.01	48.40	47.50	47.52
3326	NYSE	MTN	Fri, Apr 23, 2010	45.61	48.23	45.44	48.00
3325	NYSE	MTN	Thu, Apr 22, 2010	43.44	45.72	43.09	45.50
3324	NYSE	MTN	Wed, Apr 21, 2010	43.79	44.53	43.58	43.78
3323	NYSE	MTN	Tue, Apr 20, 2010	43.96	44.12	43.20	43.64
3322	NYSE	MTN	Mon, Apr 19, 2010	43.73	44.50	42.85	43.87
3321	NYSE	MTN	Fri, Apr 16, 2010	45.03	45.32	43.83	44.05
3320	NYSE	MTN	Thu, Apr 15, 2010	44.55	45.34	44.45	45.05
3319	NYSE	MTN	Wed, Apr 14, 2010	44.29	44.77	43.82	44.73
3318	NYSE	MTN	Tue, Apr 13, 2010	42.85	44.23	42.75	44.04
3317	NYSE	MTN	Mon, Apr 12, 2010	43.26	43.40	42.72	42.86
3316	NYSE	MTN	Fri, Apr 9, 2010	42.29	43.15	41.36	43.11
3315	NYSE	MTN	Thu, Apr 8, 2010	42.08	42.84	41.72	42.18
3314	NYSE	MTN	Wed, Apr 7, 2010	42.07	42.40	41.92	42.18
3313	NYSE	MTN	Tue, Apr 6, 2010	42.14	42.35	41.85	42.25
3312	NYSE	MTN	Mon, Apr 5, 2010	41.20	42.57	41.20	42.17
3311	NYSE	MTN	Thu, Apr 1, 2010	40.45	41.34	40.35	41.12
3310	NYSE	MTN	Wed, Mar 31, 2010	40.97	41.19	40.09	40.09
3309	NYSE	MTN	Tue, Mar 30, 2010	40.62	41.21	40.20	41.02
3308	NYSE	MTN	Mon, Mar 29, 2010	40.93	40.94	40.55	40.75
3307	NYSE	MTN	Fri, Mar 26, 2010	41.21	41.59	40.26	40.72
3306	NYSE	MTN	Thu, Mar 25, 2010	41.65	42.08	41.14	41.18
3305	NYSE	MTN	Wed, Mar 24, 2010	40.95	41.62	40.43	41.36
3304	NYSE	MTN	Tue, Mar 23, 2010	40.59	41.22	39.95	41.15
3303	NYSE	MTN	Mon, Mar 22, 2010	39.62	40.77	39.11	40.75
3302	NYSE	MTN	Fri, Mar 19, 2010	40.23	40.23	39.26	39.91
3301	NYSE	MTN	Thu, Mar 18, 2010	40.09	40.30	39.75	39.98
3300	NYSE	MTN	Wed, Mar 17, 2010	39.98	40.43	39.68	40.21
3299	NYSE	MTN	Tue, Mar 16, 2010	39.81	40.17	39.68	40.01
3298	NYSE	MTN	Mon, Mar 15, 2010	39.41	39.93	39.26	39.85
3297	NYSE	MTN	Fri, Mar 12, 2010	39.06	40.05	38.50	39.56
3296	NYSE	MTN	Thu, Mar 11, 2010	39.72	40.73	38.39	39.01
3295	NYSE	MTN	Wed, Mar 10, 2010	36.83	40.15	36.80	39.90
3294	NYSE	MTN	Tue, Mar 9, 2010	36.70	37.62	36.70	37.29
3293	NYSE	MTN	Mon, Mar 8, 2010	36.80	37.52	36.72	36.74
3292	NYSE	MTN	Fri, Mar 5, 2010	36.10	37.25	36.06	37.00
3291	NYSE	MTN	Thu, Mar 4, 2010	36.29	36.42	35.76	35.85
3290	NYSE	MTN	Wed, Mar 3, 2010	36.63	36.81	35.99	36.29
3289	NYSE	MTN	Tue, Mar 2, 2010	37.32	37.58	36.42	36.63
3288	NYSE	MTN	Mon, Mar 1, 2010	36.13	37.96	36.13	37.34
3287	NYSE	MTN	Fri, Feb 26, 2010	36.06	36.37	35.56	36.01
3286	NYSE	MTN	Thu, Feb 25, 2010	35.52	36.20	35.47	36.20
3285	NYSE	MTN	Wed, Feb 24, 2010	35.61	36.25	35.38	36.19
3284	NYSE	MTN	Tue, Feb 23, 2010	36.61	36.80	35.59	35.61
3283	NYSE	MTN	Mon, Feb 22, 2010	36.30	37.16	36.30	36.84
3282	NYSE	MTN	Fri, Feb 19, 2010	36.29	36.41	35.91	36.29
3281	NYSE	MTN	Thu, Feb 18, 2010	35.75	36.49	35.38	36.29
3280	NYSE	MTN	Wed, Feb 17, 2010	35.28	36.13	35.19	35.90
3279	NYSE	MTN	Tue, Feb 16, 2010	35.28	35.28	34.51	35.05
3278	NYSE	MTN	Fri, Feb 12, 2010	34.30	34.89	33.92	34.89
3277	NYSE	MTN	Thu, Feb 11, 2010	33.83	34.80	33.61	34.52
3276	NYSE	MTN	Wed, Feb 10, 2010	33.58	34.09	33.16	33.86
3275	NYSE	MTN	Tue, Feb 9, 2010	33.40	33.82	33.12	33.80
3274	NYSE	MTN	Mon, Feb 8, 2010	33.30	34.07	32.89	32.92
3273	NYSE	MTN	Fri, Feb 5, 2010	33.57	34.11	32.98	33.31
3272	NYSE	MTN	Thu, Feb 4, 2010	34.95	35.04	33.51	33.63
3271	NYSE	MTN	Wed, Feb 3, 2010	35.32	35.75	35.07	35.27
3270	NYSE	MTN	Tue, Feb 2, 2010	33.49	34.78	33.28	34.72
3269	NYSE	MTN	Mon, Feb 1, 2010	33.93	33.93	33.20	33.53
3268	NYSE	MTN	Fri, Jan 29, 2010	35.04	35.46	33.41	33.70
3267	NYSE	MTN	Thu, Jan 28, 2010	35.83	35.83	34.74	35.00
3266	NYSE	MTN	Wed, Jan 27, 2010	35.41	35.83	34.98	35.66
3265	NYSE	MTN	Tue, Jan 26, 2010	34.17	36.00	34.08	35.57
3264	NYSE	MTN	Mon, Jan 25, 2010	35.26	35.26	33.76	33.79
3263	NYSE	MTN	Fri, Jan 22, 2010	35.05	35.33	34.85	35.01
3262	NYSE	MTN	Thu, Jan 21, 2010	35.55	35.83	34.70	35.25
3261	NYSE	MTN	Wed, Jan 20, 2010	36.18	36.19	35.23	35.59
3260	NYSE	MTN	Tue, Jan 19, 2010	36.94	36.95	36.20	36.67
3259	NYSE	MTN	Fri, Jan 15, 2010	37.65	37.87	36.21	36.79
3258	NYSE	MTN	Thu, Jan 14, 2010	37.59	38.02	37.08	37.55
3257	NYSE	MTN	Wed, Jan 13, 2010	37.07	37.96	36.56	37.85
3256	NYSE	MTN	Tue, Jan 12, 2010	36.85	37.10	36.73	37.02
3255	NYSE	MTN	Mon, Jan 11, 2010	37.43	37.62	36.79	37.27
3254	NYSE	MTN	Fri, Jan 8, 2010	35.95	37.40	35.95	37.39
3253	NYSE	MTN	Thu, Jan 7, 2010	35.50	36.20	35.01	35.99
3252	NYSE	MTN	Wed, Jan 6, 2010	36.44	36.51	34.94	35.43
3251	NYSE	MTN	Tue, Jan 5, 2010	36.51	36.90	35.80	36.54
3250	NYSE	MTN	Mon, Jan 4, 2010	38.14	38.55	36.21	36.47
3249	NYSE	MTN	Thu, Dec 31, 2009	37.65	38.01	37.48	37.80
3248	NYSE	MTN	Wed, Dec 30, 2009	38.10	38.85	36.65	37.66
3247	NYSE	MTN	Tue, Dec 29, 2009	39.19	39.22	38.32	38.39
3246	NYSE	MTN	Mon, Dec 28, 2009	39.36	39.36	38.53	38.97
3245	NYSE	MTN	Thu, Dec 24, 2009	39.35	39.51	39.01	39.31
3244	NYSE	MTN	Wed, Dec 23, 2009	39.55	39.60	38.39	39.10
3243	NYSE	MTN	Tue, Dec 22, 2009	40.15	40.26	39.10	39.18
3242	NYSE	MTN	Mon, Dec 21, 2009	39.85	40.85	39.60	40.19
3241	NYSE	MTN	Fri, Dec 18, 2009	39.24	39.61	38.19	39.59
3240	NYSE	MTN	Thu, Dec 17, 2009	38.57	39.09	38.01	38.81
3239	NYSE	MTN	Wed, Dec 16, 2009	39.00	39.43	38.59	38.86
3238	NYSE	MTN	Tue, Dec 15, 2009	38.81	39.18	38.56	38.71
3237	NYSE	MTN	Mon, Dec 14, 2009	38.73	39.18	38.09	38.83
3236	NYSE	MTN	Fri, Dec 11, 2009	37.47	38.69	37.47	38.54
3235	NYSE	MTN	Thu, Dec 10, 2009	38.17	38.20	36.97	37.32
3234	NYSE	MTN	Wed, Dec 9, 2009	38.71	38.80	37.37	37.85
3233	NYSE	MTN	Tue, Dec 8, 2009	40.00	40.00	36.77	38.50
3232	NYSE	MTN	Mon, Dec 7, 2009	40.08	42.43	40.02	41.33
3231	NYSE	MTN	Fri, Dec 4, 2009	39.95	40.64	39.48	40.20
3230	NYSE	MTN	Thu, Dec 3, 2009	39.75	40.65	39.20	39.28
3229	NYSE	MTN	Wed, Dec 2, 2009	39.11	39.90	38.99	39.66
3228	NYSE	MTN	Tue, Dec 1, 2009	39.01	39.31	38.71	39.00
3227	NYSE	MTN	Mon, Nov 30, 2009	38.32	38.90	37.87	38.79
3226	NYSE	MTN	Fri, Nov 27, 2009	37.60	38.60	37.58	38.50
3225	NYSE	MTN	Wed, Nov 25, 2009	38.30	38.98	38.25	38.90
3224	NYSE	MTN	Tue, Nov 24, 2009	38.51	38.74	37.11	38.21
3223	NYSE	MTN	Mon, Nov 23, 2009	38.44	39.18	38.02	38.60
3222	NYSE	MTN	Fri, Nov 20, 2009	37.71	38.73	37.08	37.76
3221	NYSE	MTN	Thu, Nov 19, 2009	37.83	38.38	36.95	37.94
3220	NYSE	MTN	Wed, Nov 18, 2009	38.86	38.96	37.77	38.10
3219	NYSE	MTN	Tue, Nov 17, 2009	38.74	39.16	38.32	38.90
3218	NYSE	MTN	Mon, Nov 16, 2009	38.55	39.33	38.32	39.00
3217	NYSE	MTN	Fri, Nov 13, 2009	38.32	38.57	37.57	37.97
3216	NYSE	MTN	Thu, Nov 12, 2009	39.17	39.44	37.79	37.95
3215	NYSE	MTN	Wed, Nov 11, 2009	37.70	38.12	37.22	37.76
3214	NYSE	MTN	Tue, Nov 10, 2009	37.07	37.75	36.76	37.21
3213	NYSE	MTN	Mon, Nov 9, 2009	36.13	37.18	35.92	37.16
3212	NYSE	MTN	Fri, Nov 6, 2009	36.01	36.78	35.60	36.01
3211	NYSE	MTN	Thu, Nov 5, 2009	35.28	36.66	34.91	36.45
3210	NYSE	MTN	Wed, Nov 4, 2009	35.10	35.40	34.49	34.76
3209	NYSE	MTN	Tue, Nov 3, 2009	33.66	34.80	33.50	34.75
3208	NYSE	MTN	Mon, Nov 2, 2009	34.61	34.71	32.85	34.10
3207	NYSE	MTN	Fri, Oct 30, 2009	35.58	35.85	34.06	34.44
3206	NYSE	MTN	Thu, Oct 29, 2009	34.77	35.99	34.60	35.92
3205	NYSE	MTN	Wed, Oct 28, 2009	35.47	35.86	34.00	34.34
3204	NYSE	MTN	Tue, Oct 27, 2009	36.61	36.77	35.47	35.62
3203	NYSE	MTN	Mon, Oct 26, 2009	37.12	37.90	36.53	36.62
3202	NYSE	MTN	Fri, Oct 23, 2009	37.00	37.87	36.75	36.98
3201	NYSE	MTN	Thu, Oct 22, 2009	36.68	37.04	36.12	37.01
3200	NYSE	MTN	Wed, Oct 21, 2009	37.62	38.63	36.49	36.64
3199	NYSE	MTN	Tue, Oct 20, 2009	37.63	37.80	36.93	37.71
3198	NYSE	MTN	Mon, Oct 19, 2009	37.21	37.66	36.75	37.44
3197	NYSE	MTN	Fri, Oct 16, 2009	36.93	37.47	36.43	37.04
3196	NYSE	MTN	Thu, Oct 15, 2009	36.59	37.25	36.13	37.18
3195	NYSE	MTN	Wed, Oct 14, 2009	36.20	37.02	35.98	36.80
3194	NYSE	MTN	Tue, Oct 13, 2009	36.35	36.50	35.84	35.95
3193	NYSE	MTN	Mon, Oct 12, 2009	35.99	36.50	35.99	36.40
3192	NYSE	MTN	Fri, Oct 9, 2009	34.85	36.03	34.62	36.01
3191	NYSE	MTN	Thu, Oct 8, 2009	34.59	35.43	34.04	34.78
3190	NYSE	MTN	Wed, Oct 7, 2009	34.06	34.60	33.57	34.39
3189	NYSE	MTN	Tue, Oct 6, 2009	32.07	32.86	31.86	32.76
3188	NYSE	MTN	Mon, Oct 5, 2009	31.45	31.94	30.84	31.86
3187	NYSE	MTN	Fri, Oct 2, 2009	31.52	31.83	31.04	31.42
3186	NYSE	MTN	Thu, Oct 1, 2009	33.23	33.71	31.75	31.85
3185	NYSE	MTN	Wed, Sep 30, 2009	34.53	34.76	33.03	33.54
3184	NYSE	MTN	Tue, Sep 29, 2009	34.26	35.00	34.01	34.40
3183	NYSE	MTN	Mon, Sep 28, 2009	36.30	36.42	34.11	34.50
3182	NYSE	MTN	Fri, Sep 25, 2009	37.09	37.50	35.69	35.88
3181	NYSE	MTN	Thu, Sep 24, 2009	36.85	38.96	35.70	37.12
3180	NYSE	MTN	Wed, Sep 23, 2009	36.08	36.26	34.93	35.75
3179	NYSE	MTN	Tue, Sep 22, 2009	35.65	36.36	35.53	35.84
3178	NYSE	MTN	Mon, Sep 21, 2009	35.16	35.81	35.13	35.36
3177	NYSE	MTN	Fri, Sep 18, 2009	33.60	35.79	33.60	35.66
3176	NYSE	MTN	Thu, Sep 17, 2009	34.82	35.21	34.00	34.19
3175	NYSE	MTN	Wed, Sep 16, 2009	34.43	35.44	34.26	34.78
3174	NYSE	MTN	Tue, Sep 15, 2009	33.28	34.47	33.12	34.31
3173	NYSE	MTN	Mon, Sep 14, 2009	32.50	33.43	32.40	33.29
3172	NYSE	MTN	Fri, Sep 11, 2009	32.85	33.07	32.48	32.70
3171	NYSE	MTN	Thu, Sep 10, 2009	32.80	33.04	32.41	32.70
3170	NYSE	MTN	Wed, Sep 9, 2009	32.30	32.85	32.18	32.80
3169	NYSE	MTN	Tue, Sep 8, 2009	32.18	32.57	31.98	32.18
3168	NYSE	MTN	Fri, Sep 4, 2009	31.33	32.07	31.21	31.90
3167	NYSE	MTN	Thu, Sep 3, 2009	31.04	31.34	30.51	31.33
3166	NYSE	MTN	Wed, Sep 2, 2009	30.91	31.26	30.56	30.95
3165	NYSE	MTN	Tue, Sep 1, 2009	32.73	33.54	30.80	30.90
3164	NYSE	MTN	Mon, Aug 31, 2009	33.56	33.91	32.52	33.12
3163	NYSE	MTN	Fri, Aug 28, 2009	32.50	34.13	32.50	34.01
3162	NYSE	MTN	Thu, Aug 27, 2009	31.81	32.70	31.08	32.59
3161	NYSE	MTN	Wed, Aug 26, 2009	31.45	31.84	31.00	31.84
3160	NYSE	MTN	Tue, Aug 25, 2009	31.23	31.77	31.07	31.49
3159	NYSE	MTN	Mon, Aug 24, 2009	31.94	31.94	30.91	30.98
3158	NYSE	MTN	Fri, Aug 21, 2009	30.93	31.93	30.88	31.76
3157	NYSE	MTN	Thu, Aug 20, 2009	29.65	30.68	29.65	30.51
3156	NYSE	MTN	Wed, Aug 19, 2009	29.32	30.11	29.24	30.03
3155	NYSE	MTN	Tue, Aug 18, 2009	29.19	29.97	28.70	29.67
3154	NYSE	MTN	Mon, Aug 17, 2009	30.03	30.22	29.15	29.22
3153	NYSE	MTN	Fri, Aug 14, 2009	32.04	32.13	30.48	30.70
3152	NYSE	MTN	Thu, Aug 13, 2009	32.01	32.25	30.96	32.04
3151	NYSE	MTN	Wed, Aug 12, 2009	31.29	32.32	31.08	31.89
3150	NYSE	MTN	Tue, Aug 11, 2009	31.21	31.52	30.86	31.29
3149	NYSE	MTN	Mon, Aug 10, 2009	31.38	31.46	31.00	31.32
3148	NYSE	MTN	Fri, Aug 7, 2009	29.72	31.59	29.72	31.46
3147	NYSE	MTN	Thu, Aug 6, 2009	29.32	29.86	29.13	29.32
3146	NYSE	MTN	Wed, Aug 5, 2009	29.03	29.69	28.88	29.25
3145	NYSE	MTN	Tue, Aug 4, 2009	28.55	29.20	28.48	28.93
3144	NYSE	MTN	Mon, Aug 3, 2009	29.00	29.23	28.65	28.93
3143	NYSE	MTN	Fri, Jul 31, 2009	28.94	29.21	28.50	28.61
3142	NYSE	MTN	Thu, Jul 30, 2009	29.28	29.91	28.86	28.98
3141	NYSE	MTN	Wed, Jul 29, 2009	28.71	28.96	28.42	28.77
3140	NYSE	MTN	Tue, Jul 28, 2009	29.05	29.23	28.75	29.08
3139	NYSE	MTN	Mon, Jul 27, 2009	29.02	29.37	28.69	29.20
3138	NYSE	MTN	Fri, Jul 24, 2009	28.97	29.42	28.72	29.00
3137	NYSE	MTN	Thu, Jul 23, 2009	29.06	29.43	28.67	29.35
3136	NYSE	MTN	Wed, Jul 22, 2009	28.65	29.18	28.39	29.00
3135	NYSE	MTN	Tue, Jul 21, 2009	29.26	29.26	28.21	28.72
3134	NYSE	MTN	Mon, Jul 20, 2009	28.95	29.17	28.66	29.00
3133	NYSE	MTN	Fri, Jul 17, 2009	28.87	29.00	28.35	28.84
3132	NYSE	MTN	Thu, Jul 16, 2009	28.36	28.95	28.20	28.85
3131	NYSE	MTN	Wed, Jul 15, 2009	27.45	29.00	27.30	28.68
3130	NYSE	MTN	Tue, Jul 14, 2009	26.16	27.26	26.05	27.06
3129	NYSE	MTN	Mon, Jul 13, 2009	25.42	26.28	24.98	26.25
3128	NYSE	MTN	Fri, Jul 10, 2009	24.53	25.53	24.43	25.42
3127	NYSE	MTN	Thu, Jul 9, 2009	25.04	25.32	24.46	24.73
3126	NYSE	MTN	Wed, Jul 8, 2009	25.14	25.20	24.23	24.80
3125	NYSE	MTN	Tue, Jul 7, 2009	25.36	25.58	24.97	25.05
3124	NYSE	MTN	Mon, Jul 6, 2009	26.52	26.52	24.71	25.41
3123	NYSE	MTN	Thu, Jul 2, 2009	26.90	26.90	26.00	26.85
3122	NYSE	MTN	Wed, Jul 1, 2009	27.10	28.34	27.10	27.57
3121	NYSE	MTN	Tue, Jun 30, 2009	27.45	27.75	26.47	26.82
3120	NYSE	MTN	Mon, Jun 29, 2009	27.35	27.62	26.14	27.34
3119	NYSE	MTN	Fri, Jun 26, 2009	25.95	27.14	25.91	27.07
3118	NYSE	MTN	Thu, Jun 25, 2009	25.54	26.10	25.36	26.06
3117	NYSE	MTN	Wed, Jun 24, 2009	25.94	26.76	25.38	25.55
3116	NYSE	MTN	Tue, Jun 23, 2009	26.69	26.98	25.66	25.74
3115	NYSE	MTN	Mon, Jun 22, 2009	27.94	27.94	26.33	26.39
3114	NYSE	MTN	Fri, Jun 19, 2009	27.61	28.83	27.23	28.10
3113	NYSE	MTN	Thu, Jun 18, 2009	27.15	27.41	26.25	27.25
3112	NYSE	MTN	Wed, Jun 17, 2009	26.86	27.97	26.10	27.21
3111	NYSE	MTN	Tue, Jun 16, 2009	27.49	27.81	26.45	26.86
3110	NYSE	MTN	Mon, Jun 15, 2009	28.63	28.63	26.60	26.97
3109	NYSE	MTN	Fri, Jun 12, 2009	28.33	28.99	27.57	28.92
3108	NYSE	MTN	Thu, Jun 11, 2009	28.84	29.20	28.09	28.51
3107	NYSE	MTN	Wed, Jun 10, 2009	30.29	30.41	28.44	28.99
3106	NYSE	MTN	Tue, Jun 9, 2009	30.68	30.99	29.61	30.08
3105	NYSE	MTN	Mon, Jun 8, 2009	29.97	31.10	29.18	30.57
3104	NYSE	MTN	Fri, Jun 5, 2009	29.64	30.75	29.30	30.00
3103	NYSE	MTN	Thu, Jun 4, 2009	29.98	29.99	27.51	28.62
3102	NYSE	MTN	Wed, Jun 3, 2009	29.00	29.20	27.50	28.89
3101	NYSE	MTN	Tue, Jun 2, 2009	28.53	29.58	28.06	29.42
3100	NYSE	MTN	Mon, Jun 1, 2009	27.99	29.38	27.99	28.78
3099	NYSE	MTN	Fri, May 29, 2009	27.35	27.91	26.66	27.49
3098	NYSE	MTN	Thu, May 28, 2009	27.54	28.13	26.64	27.17
3097	NYSE	MTN	Wed, May 27, 2009	27.91	28.61	27.15	27.32
3096	NYSE	MTN	Tue, May 26, 2009	24.97	27.91	24.97	27.58
3095	NYSE	MTN	Fri, May 22, 2009	25.78	26.19	24.70	25.32
3094	NYSE	MTN	Thu, May 21, 2009	26.09	26.35	25.19	25.67
3093	NYSE	MTN	Wed, May 20, 2009	28.20	29.03	25.57	26.40
3092	NYSE	MTN	Tue, May 19, 2009	28.59	28.64	27.58	28.03
3091	NYSE	MTN	Mon, May 18, 2009	26.53	28.28	26.23	28.17
3090	NYSE	MTN	Fri, May 15, 2009	24.72	26.47	24.72	26.23
3089	NYSE	MTN	Thu, May 14, 2009	24.19	25.41	23.71	24.78
3088	NYSE	MTN	Wed, May 13, 2009	26.43	26.43	23.90	23.95
3087	NYSE	MTN	Tue, May 12, 2009	27.15	27.46	25.88	26.93
3086	NYSE	MTN	Mon, May 11, 2009	27.28	27.46	26.57	26.88
3085	NYSE	MTN	Fri, May 8, 2009	27.70	28.43	26.74	27.43
3084	NYSE	MTN	Thu, May 7, 2009	29.49	30.13	26.66	27.07
3083	NYSE	MTN	Wed, May 6, 2009	30.58	30.58	28.80	29.59
3082	NYSE	MTN	Tue, May 5, 2009	29.46	30.54	28.32	30.31
3081	NYSE	MTN	Mon, May 4, 2009	28.69	29.97	28.49	29.41
3080	NYSE	MTN	Fri, May 1, 2009	29.25	29.44	28.26	28.47
3079	NYSE	MTN	Thu, Apr 30, 2009	28.90	30.42	28.36	29.20
3078	NYSE	MTN	Wed, Apr 29, 2009	28.24	29.48	27.76	28.43
3077	NYSE	MTN	Tue, Apr 28, 2009	27.33	28.76	27.25	28.04
3076	NYSE	MTN	Mon, Apr 27, 2009	26.50	28.84	26.13	27.77
3075	NYSE	MTN	Fri, Apr 24, 2009	25.96	27.37	25.56	27.15
3074	NYSE	MTN	Thu, Apr 23, 2009	26.51	26.51	25.13	25.75
3073	NYSE	MTN	Wed, Apr 22, 2009	24.89	27.08	24.77	25.83
3072	NYSE	MTN	Tue, Apr 21, 2009	21.50	25.25	21.48	24.90
3071	NYSE	MTN	Mon, Apr 20, 2009	26.14	26.40	24.15	24.35
3070	NYSE	MTN	Fri, Apr 17, 2009	26.00	27.71	25.36	26.73
3069	NYSE	MTN	Thu, Apr 16, 2009	25.02	25.89	24.63	25.61
3068	NYSE	MTN	Wed, Apr 15, 2009	24.27	24.99	23.98	24.82
3067	NYSE	MTN	Tue, Apr 14, 2009	25.39	25.75	24.42	24.54
3066	NYSE	MTN	Mon, Apr 13, 2009	25.79	26.15	25.15	25.90
3065	NYSE	MTN	Thu, Apr 9, 2009	25.26	26.27	24.97	26.18
3064	NYSE	MTN	Wed, Apr 8, 2009	23.08	24.96	23.06	24.74
3063	NYSE	MTN	Tue, Apr 7, 2009	24.80	24.80	22.69	22.93
3062	NYSE	MTN	Mon, Apr 6, 2009	24.95	25.22	24.12	24.30
3061	NYSE	MTN	Fri, Apr 3, 2009	23.35	25.68	23.24	25.41
3060	NYSE	MTN	Thu, Apr 2, 2009	22.47	23.97	22.44	23.33
3059	NYSE	MTN	Wed, Apr 1, 2009	20.07	22.02	20.06	21.80
3058	NYSE	MTN	Tue, Mar 31, 2009	20.50	20.76	19.94	20.43
3057	NYSE	MTN	Mon, Mar 30, 2009	21.16	21.22	19.78	20.14
3056	NYSE	MTN	Fri, Mar 27, 2009	23.16	23.28	21.74	21.80
3055	NYSE	MTN	Thu, Mar 26, 2009	23.17	23.75	22.89	23.55
3054	NYSE	MTN	Wed, Mar 25, 2009	22.47	24.34	21.77	23.15
3053	NYSE	MTN	Tue, Mar 24, 2009	21.76	23.14	21.40	22.33
3052	NYSE	MTN	Mon, Mar 23, 2009	20.84	22.20	20.45	22.19
3051	NYSE	MTN	Fri, Mar 20, 2009	20.37	20.60	19.80	20.27
3050	NYSE	MTN	Thu, Mar 19, 2009	20.84	20.84	19.88	20.10
3049	NYSE	MTN	Wed, Mar 18, 2009	19.12	20.75	18.62	20.60
3048	NYSE	MTN	Tue, Mar 17, 2009	20.99	20.99	18.65	19.52
3047	NYSE	MTN	Mon, Mar 16, 2009	21.05	21.07	19.49	19.57
3046	NYSE	MTN	Fri, Mar 13, 2009	21.62	21.64	20.45	20.76
3045	NYSE	MTN	Thu, Mar 12, 2009	18.17	22.73	17.99	21.61
3044	NYSE	MTN	Wed, Mar 11, 2009	17.37	19.73	16.77	18.56
3043	NYSE	MTN	Tue, Mar 10, 2009	15.25	16.59	14.96	16.51
3042	NYSE	MTN	Mon, Mar 9, 2009	15.84	16.08	14.76	14.80
3041	NYSE	MTN	Fri, Mar 6, 2009	16.77	17.01	15.51	16.08
3040	NYSE	MTN	Thu, Mar 5, 2009	17.22	17.40	16.02	17.04
3039	NYSE	MTN	Wed, Mar 4, 2009	18.20	18.45	17.25	17.75
3038	NYSE	MTN	Tue, Mar 3, 2009	17.84	18.31	17.00	17.78
3037	NYSE	MTN	Mon, Mar 2, 2009	18.59	18.60	17.15	17.51
3036	NYSE	MTN	Fri, Feb 27, 2009	18.73	19.53	18.64	18.88
3035	NYSE	MTN	Thu, Feb 26, 2009	19.41	19.81	18.87	19.01
3034	NYSE	MTN	Wed, Feb 25, 2009	20.20	20.29	19.05	19.27
3033	NYSE	MTN	Tue, Feb 24, 2009	20.53	20.71	19.13	20.32
3032	NYSE	MTN	Mon, Feb 23, 2009	20.52	20.60	18.85	19.01
3031	NYSE	MTN	Fri, Feb 20, 2009	20.10	20.89	19.73	20.43
3030	NYSE	MTN	Thu, Feb 19, 2009	21.36	21.63	19.89	20.03
3029	NYSE	MTN	Wed, Feb 18, 2009	21.50	21.54	20.85	21.13
3028	NYSE	MTN	Tue, Feb 17, 2009	21.31	21.80	20.28	21.16
3027	NYSE	MTN	Fri, Feb 13, 2009	23.40	23.59	21.80	21.88
3026	NYSE	MTN	Thu, Feb 12, 2009	22.56	23.56	21.81	23.42
3025	NYSE	MTN	Wed, Feb 11, 2009	23.64	23.82	22.87	23.03
3024	NYSE	MTN	Tue, Feb 10, 2009	25.79	25.79	23.31	23.43
3023	NYSE	MTN	Mon, Feb 9, 2009	25.26	26.42	24.85	26.05
3022	NYSE	MTN	Fri, Feb 6, 2009	24.86	25.73	24.31	25.45
3021	NYSE	MTN	Thu, Feb 5, 2009	24.33	24.75	23.38	23.61
3020	NYSE	MTN	Wed, Feb 4, 2009	24.20	25.56	24.18	24.60
3019	NYSE	MTN	Tue, Feb 3, 2009	24.38	24.77	23.30	24.18
3018	NYSE	MTN	Mon, Feb 2, 2009	22.89	24.65	22.33	24.27
3017	NYSE	MTN	Fri, Jan 30, 2009	24.58	24.69	22.79	23.32
3016	NYSE	MTN	Thu, Jan 29, 2009	25.70	25.81	23.97	24.01
3015	NYSE	MTN	Wed, Jan 28, 2009	24.87	28.09	24.87	25.81
3014	NYSE	MTN	Tue, Jan 27, 2009	24.11	25.20	24.08	24.28
3013	NYSE	MTN	Mon, Jan 26, 2009	23.38	25.23	23.02	23.14
3012	NYSE	MTN	Fri, Jan 23, 2009	23.12	23.78	22.64	23.22
3011	NYSE	MTN	Thu, Jan 22, 2009	23.00	24.77	22.50	23.75
3010	NYSE	MTN	Wed, Jan 21, 2009	22.95	23.47	21.74	23.34
3009	NYSE	MTN	Tue, Jan 20, 2009	24.22	24.29	22.25	22.49
3008	NYSE	MTN	Fri, Jan 16, 2009	24.52	25.31	23.92	24.54
3007	NYSE	MTN	Thu, Jan 15, 2009	23.71	24.71	22.05	24.10
3006	NYSE	MTN	Wed, Jan 14, 2009	25.29	25.56	23.29	23.77
3005	NYSE	MTN	Tue, Jan 13, 2009	25.23	26.60	25.08	25.92
3004	NYSE	MTN	Mon, Jan 12, 2009	26.97	26.97	24.40	25.37
3003	NYSE	MTN	Fri, Jan 9, 2009	28.53	28.53	24.04	26.97
3002	NYSE	MTN	Thu, Jan 8, 2009	28.16	29.07	27.42	28.60
3001	NYSE	MTN	Wed, Jan 7, 2009	29.34	29.61	27.93	28.36
3000	NYSE	MTN	Tue, Jan 6, 2009	28.78	30.89	28.51	30.04
2999	NYSE	MTN	Mon, Jan 5, 2009	26.81	30.70	26.38	28.92
2998	NYSE	MTN	Fri, Jan 2, 2009	26.60	26.71	25.98	26.40
2997	NYSE	MTN	Wed, Dec 31, 2008	25.13	26.78	24.84	26.60
2996	NYSE	MTN	Tue, Dec 30, 2008	25.02	25.39	24.29	25.18
2995	NYSE	MTN	Mon, Dec 29, 2008	24.93	25.01	24.06	24.91
2994	NYSE	MTN	Fri, Dec 26, 2008	24.80	25.00	24.37	24.92
2993	NYSE	MTN	Wed, Dec 24, 2008	24.09	25.14	24.05	24.74
2992	NYSE	MTN	Tue, Dec 23, 2008	24.23	25.28	23.82	24.05
2991	NYSE	MTN	Mon, Dec 22, 2008	24.46	24.46	22.96	23.03
2990	NYSE	MTN	Fri, Dec 19, 2008	25.25	25.67	23.84	24.26
2989	NYSE	MTN	Thu, Dec 18, 2008	24.39	25.42	23.41	23.82
2988	NYSE	MTN	Wed, Dec 17, 2008	23.59	24.65	21.71	24.26
2987	NYSE	MTN	Tue, Dec 16, 2008	20.57	23.89	20.57	23.74
2986	NYSE	MTN	Mon, Dec 15, 2008	21.65	23.45	19.90	20.30
2985	NYSE	MTN	Fri, Dec 12, 2008	18.53	19.87	18.00	19.67
2984	NYSE	MTN	Thu, Dec 11, 2008	20.47	20.98	19.39	19.39
2983	NYSE	MTN	Wed, Dec 10, 2008	20.34	21.12	19.86	20.71
2982	NYSE	MTN	Tue, Dec 9, 2008	22.60	22.66	19.88	20.21
2981	NYSE	MTN	Mon, Dec 8, 2008	22.40	22.81	19.81	22.41
2980	NYSE	MTN	Fri, Dec 5, 2008	20.35	22.08	19.53	21.75
2979	NYSE	MTN	Thu, Dec 4, 2008	20.91	22.06	19.97	20.43
2978	NYSE	MTN	Wed, Dec 3, 2008	19.97	21.36	19.51	21.10
2977	NYSE	MTN	Tue, Dec 2, 2008	18.52	20.56	18.00	20.44
2976	NYSE	MTN	Mon, Dec 1, 2008	21.31	21.31	18.13	18.20
2975	NYSE	MTN	Fri, Nov 28, 2008	20.87	21.75	20.61	21.75
2974	NYSE	MTN	Wed, Nov 26, 2008	19.28	21.37	18.91	21.18
2973	NYSE	MTN	Tue, Nov 25, 2008	19.33	19.94	18.66	19.66
2972	NYSE	MTN	Mon, Nov 24, 2008	17.00	19.05	17.00	19.05
2971	NYSE	MTN	Fri, Nov 21, 2008	15.97	16.62	14.79	16.56
2970	NYSE	MTN	Thu, Nov 20, 2008	16.91	18.66	15.55	15.75
2969	NYSE	MTN	Wed, Nov 19, 2008	19.37	19.44	17.02	17.08
2968	NYSE	MTN	Tue, Nov 18, 2008	20.39	20.55	18.59	19.44
2967	NYSE	MTN	Mon, Nov 17, 2008	22.35	22.57	20.37	20.38
2966	NYSE	MTN	Fri, Nov 14, 2008	26.53	27.05	22.34	22.36
2965	NYSE	MTN	Thu, Nov 13, 2008	23.17	27.20	22.20	27.03
2964	NYSE	MTN	Wed, Nov 12, 2008	24.49	25.74	22.48	22.67
2963	NYSE	MTN	Tue, Nov 11, 2008	24.47	25.96	24.47	24.91
2962	NYSE	MTN	Mon, Nov 10, 2008	25.13	25.65	24.41	24.74
2961	NYSE	MTN	Fri, Nov 7, 2008	26.34	27.54	24.09	24.68
2960	NYSE	MTN	Thu, Nov 6, 2008	29.52	30.58	25.86	26.11
2959	NYSE	MTN	Wed, Nov 5, 2008	30.61	30.61	29.40	29.63
2958	NYSE	MTN	Tue, Nov 4, 2008	31.75	32.22	30.54	30.86
2957	NYSE	MTN	Mon, Nov 3, 2008	33.40	33.43	31.11	31.28
2956	NYSE	MTN	Fri, Oct 31, 2008	33.41	34.98	32.34	33.26
2955	NYSE	MTN	Thu, Oct 30, 2008	31.40	33.75	31.40	33.59
2954	NYSE	MTN	Wed, Oct 29, 2008	27.55	31.96	27.55	31.40
2953	NYSE	MTN	Tue, Oct 28, 2008	25.09	27.34	24.31	27.34
2952	NYSE	MTN	Mon, Oct 27, 2008	24.30	25.29	24.28	24.50
2951	NYSE	MTN	Fri, Oct 24, 2008	23.58	25.05	22.17	24.54
2950	NYSE	MTN	Thu, Oct 23, 2008	23.74	25.89	22.89	25.18
2949	NYSE	MTN	Wed, Oct 22, 2008	23.39	24.45	22.75	23.52
2948	NYSE	MTN	Tue, Oct 21, 2008	24.00	24.78	23.65	23.82
2947	NYSE	MTN	Mon, Oct 20, 2008	24.83	25.10	23.78	24.35
2946	NYSE	MTN	Fri, Oct 17, 2008	23.63	25.36	23.20	24.76
2945	NYSE	MTN	Thu, Oct 16, 2008	24.80	26.04	22.70	23.94
2944	NYSE	MTN	Wed, Oct 15, 2008	28.20	28.37	24.77	24.77
2943	NYSE	MTN	Tue, Oct 14, 2008	29.41	31.54	27.90	28.74
2942	NYSE	MTN	Mon, Oct 13, 2008	27.83	28.79	26.26	28.75
2941	NYSE	MTN	Fri, Oct 10, 2008	23.68	27.80	21.67	26.15
2940	NYSE	MTN	Thu, Oct 9, 2008	26.97	27.22	24.07	24.07
2939	NYSE	MTN	Wed, Oct 8, 2008	28.44	29.28	26.96	26.97
2938	NYSE	MTN	Tue, Oct 7, 2008	28.06	30.66	28.03	29.25
2937	NYSE	MTN	Mon, Oct 6, 2008	29.37	29.74	26.74	28.08
2936	NYSE	MTN	Fri, Oct 3, 2008	31.05	32.11	30.00	30.00
2935	NYSE	MTN	Thu, Oct 2, 2008	33.60	33.60	30.73	30.86
2934	NYSE	MTN	Wed, Oct 1, 2008	34.81	35.43	33.44	33.95
2933	NYSE	MTN	Tue, Sep 30, 2008	38.23	38.23	34.15	34.95
2932	NYSE	MTN	Mon, Sep 29, 2008	36.02	37.51	34.92	37.39
2931	NYSE	MTN	Fri, Sep 26, 2008	38.00	38.21	35.08	36.73
2930	NYSE	MTN	Thu, Sep 25, 2008	36.05	38.58	36.05	38.07
2929	NYSE	MTN	Wed, Sep 24, 2008	39.75	41.73	39.35	40.40
2928	NYSE	MTN	Tue, Sep 23, 2008	40.98	41.24	39.36	40.09
2927	NYSE	MTN	Mon, Sep 22, 2008	42.40	42.51	40.79	41.17
2926	NYSE	MTN	Fri, Sep 19, 2008	40.25	52.00	40.25	42.00
2925	NYSE	MTN	Thu, Sep 18, 2008	38.65	40.60	37.69	40.60
2924	NYSE	MTN	Wed, Sep 17, 2008	39.07	40.16	36.70	38.23
2923	NYSE	MTN	Tue, Sep 16, 2008	40.19	40.19	37.46	39.65
2922	NYSE	MTN	Mon, Sep 15, 2008	40.90	41.63	39.67	40.89
2921	NYSE	MTN	Fri, Sep 12, 2008	43.15	43.20	41.10	41.66
2920	NYSE	MTN	Thu, Sep 11, 2008	43.47	44.22	42.99	43.99
2919	NYSE	MTN	Wed, Sep 10, 2008	44.00	44.50	43.19	43.97
2918	NYSE	MTN	Tue, Sep 9, 2008	44.92	45.34	43.87	43.87
2917	NYSE	MTN	Mon, Sep 8, 2008	44.00	45.42	44.00	45.00
2916	NYSE	MTN	Fri, Sep 5, 2008	44.45	44.83	43.27	43.40
2915	NYSE	MTN	Thu, Sep 4, 2008	45.34	45.35	44.33	44.79
2914	NYSE	MTN	Wed, Sep 3, 2008	43.25	46.08	43.25	45.74
2913	NYSE	MTN	Tue, Sep 2, 2008	44.70	45.50	43.21	43.52
2912	NYSE	MTN	Fri, Aug 29, 2008	44.34	44.45	43.50	43.99
2911	NYSE	MTN	Thu, Aug 28, 2008	42.55	44.57	42.37	44.26
2910	NYSE	MTN	Wed, Aug 27, 2008	42.10	43.50	42.00	42.32
2909	NYSE	MTN	Tue, Aug 26, 2008	42.24	42.57	41.76	42.18
2908	NYSE	MTN	Mon, Aug 25, 2008	43.81	43.84	41.69	42.16
2907	NYSE	MTN	Fri, Aug 22, 2008	43.77	44.80	43.46	43.95
2906	NYSE	MTN	Thu, Aug 21, 2008	43.37	44.20	43.11	43.70
2905	NYSE	MTN	Wed, Aug 20, 2008	42.81	44.25	42.81	43.98
2904	NYSE	MTN	Tue, Aug 19, 2008	43.60	44.05	42.38	43.35
2903	NYSE	MTN	Mon, Aug 18, 2008	44.81	45.50	43.69	43.77
2902	NYSE	MTN	Fri, Aug 15, 2008	44.99	45.15	43.97	44.36
2901	NYSE	MTN	Thu, Aug 14, 2008	44.20	45.23	44.00	44.40
2900	NYSE	MTN	Wed, Aug 13, 2008	43.63	45.50	43.63	44.51
2899	NYSE	MTN	Tue, Aug 12, 2008	44.90	45.52	43.91	44.13
2898	NYSE	MTN	Mon, Aug 11, 2008	42.84	46.08	42.84	45.15
2897	NYSE	MTN	Fri, Aug 8, 2008	41.68	43.35	40.10	42.93
2896	NYSE	MTN	Thu, Aug 7, 2008	41.21	41.55	39.94	40.14
2895	NYSE	MTN	Wed, Aug 6, 2008	42.63	42.63	40.21	41.65
2894	NYSE	MTN	Tue, Aug 5, 2008	41.00	41.42	40.70	41.00
2893	NYSE	MTN	Mon, Aug 4, 2008	41.15	41.15	40.27	40.77
2892	NYSE	MTN	Fri, Aug 1, 2008	40.63	41.94	40.08	41.25
2891	NYSE	MTN	Thu, Jul 31, 2008	39.96	41.39	39.48	40.38
2890	NYSE	MTN	Wed, Jul 30, 2008	40.79	43.56	39.44	40.25
2889	NYSE	MTN	Tue, Jul 29, 2008	39.22	41.10	39.22	40.53
2888	NYSE	MTN	Mon, Jul 28, 2008	39.52	40.00	38.99	39.15
2887	NYSE	MTN	Fri, Jul 25, 2008	38.07	40.98	38.07	39.78
2886	NYSE	MTN	Thu, Jul 24, 2008	41.64	41.82	37.87	38.18
2885	NYSE	MTN	Wed, Jul 23, 2008	39.68	42.15	39.67	41.79
2884	NYSE	MTN	Tue, Jul 22, 2008	37.53	40.11	37.49	40.01
2883	NYSE	MTN	Mon, Jul 21, 2008	37.15	38.24	37.07	37.80
2882	NYSE	MTN	Fri, Jul 18, 2008	38.95	38.95	36.09	36.90
2881	NYSE	MTN	Thu, Jul 17, 2008	36.40	37.75	35.57	37.15
2880	NYSE	MTN	Wed, Jul 16, 2008	33.32	35.77	32.87	35.77
2879	NYSE	MTN	Tue, Jul 15, 2008	32.66	34.78	30.03	33.51
2878	NYSE	MTN	Mon, Jul 14, 2008	36.53	37.28	34.68	34.74
2877	NYSE	MTN	Fri, Jul 11, 2008	36.02	36.31	35.19	36.30
2876	NYSE	MTN	Thu, Jul 10, 2008	37.33	37.33	35.94	36.42
2875	NYSE	MTN	Wed, Jul 9, 2008	38.07	38.94	37.32	37.32
2874	NYSE	MTN	Tue, Jul 8, 2008	38.58	39.03	37.74	38.21
2873	NYSE	MTN	Mon, Jul 7, 2008	40.91	40.91	38.46	38.85
2872	NYSE	MTN	Thu, Jul 3, 2008	40.60	41.34	39.61	40.51
2871	NYSE	MTN	Wed, Jul 2, 2008	41.49	41.64	40.19	40.43
2870	NYSE	MTN	Tue, Jul 1, 2008	42.30	42.42	40.94	41.60
2869	NYSE	MTN	Mon, Jun 30, 2008	42.26	44.22	41.56	42.83
2868	NYSE	MTN	Fri, Jun 27, 2008	42.74	42.88	41.82	42.33
2867	NYSE	MTN	Thu, Jun 26, 2008	43.05	43.09	42.52	42.68
2866	NYSE	MTN	Wed, Jun 25, 2008	42.98	44.26	42.89	43.56
2865	NYSE	MTN	Tue, Jun 24, 2008	42.56	43.00	41.40	42.70
2864	NYSE	MTN	Mon, Jun 23, 2008	43.24	43.31	42.67	42.75
2863	NYSE	MTN	Fri, Jun 20, 2008	42.96	43.21	42.63	43.04
2862	NYSE	MTN	Thu, Jun 19, 2008	43.56	43.70	42.69	43.13
2861	NYSE	MTN	Wed, Jun 18, 2008	43.21	43.70	42.95	43.58
2860	NYSE	MTN	Tue, Jun 17, 2008	43.51	43.94	43.40	43.50
2859	NYSE	MTN	Mon, Jun 16, 2008	43.50	43.98	43.12	43.62
2858	NYSE	MTN	Fri, Jun 13, 2008	43.26	43.88	43.16	43.70
2857	NYSE	MTN	Thu, Jun 12, 2008	43.90	43.96	42.72	42.88
2856	NYSE	MTN	Wed, Jun 11, 2008	43.75	44.21	43.61	43.65
2855	NYSE	MTN	Tue, Jun 10, 2008	43.43	44.30	43.13	44.03
2854	NYSE	MTN	Mon, Jun 9, 2008	44.50	44.61	43.35	43.80
2853	NYSE	MTN	Fri, Jun 6, 2008	46.20	46.22	43.80	44.25
2852	NYSE	MTN	Thu, Jun 5, 2008	47.23	47.43	45.46	46.57
2851	NYSE	MTN	Wed, Jun 4, 2008	47.73	49.50	47.31	49.10
2850	NYSE	MTN	Tue, Jun 3, 2008	47.95	48.22	47.47	47.49
2849	NYSE	MTN	Mon, Jun 2, 2008	49.25	49.35	47.50	47.75
2848	NYSE	MTN	Fri, May 30, 2008	50.30	50.91	49.42	49.79
2847	NYSE	MTN	Thu, May 29, 2008	49.35	50.63	49.35	50.15
2846	NYSE	MTN	Wed, May 28, 2008	49.01	49.66	48.87	49.41
2845	NYSE	MTN	Tue, May 27, 2008	47.52	49.03	47.51	48.62
2844	NYSE	MTN	Fri, May 23, 2008	48.64	48.67	46.85	47.52
2843	NYSE	MTN	Thu, May 22, 2008	48.51	49.41	48.18	48.97
2842	NYSE	MTN	Wed, May 21, 2008	50.11	50.15	48.19	48.42
2841	NYSE	MTN	Tue, May 20, 2008	49.70	50.33	49.29	50.10
2840	NYSE	MTN	Mon, May 19, 2008	49.88	50.47	49.57	49.87
2839	NYSE	MTN	Fri, May 16, 2008	50.34	50.63	49.27	49.99
2838	NYSE	MTN	Thu, May 15, 2008	50.29	50.48	49.69	50.37
2837	NYSE	MTN	Wed, May 14, 2008	49.93	51.38	49.93	50.39
2836	NYSE	MTN	Tue, May 13, 2008	49.20	50.50	49.18	49.97
2835	NYSE	MTN	Mon, May 12, 2008	47.40	50.18	46.77	49.06
2834	NYSE	MTN	Fri, May 9, 2008	47.52	48.18	47.00	47.50
2833	NYSE	MTN	Thu, May 8, 2008	47.90	48.36	46.69	48.02
2832	NYSE	MTN	Wed, May 7, 2008	48.85	49.87	47.75	47.80
2831	NYSE	MTN	Tue, May 6, 2008	48.47	49.13	48.07	48.89
2830	NYSE	MTN	Mon, May 5, 2008	49.30	49.30	47.49	48.77
2829	NYSE	MTN	Fri, May 2, 2008	50.00	50.86	49.11	49.18
2828	NYSE	MTN	Thu, May 1, 2008	48.65	49.89	47.98	49.73
2827	NYSE	MTN	Wed, Apr 30, 2008	48.50	49.85	48.42	48.83
2826	NYSE	MTN	Tue, Apr 29, 2008	47.88	48.82	47.69	48.35
2825	NYSE	MTN	Mon, Apr 28, 2008	47.78	48.28	47.75	48.05
2824	NYSE	MTN	Fri, Apr 25, 2008	47.73	48.19	46.62	48.03
2823	NYSE	MTN	Thu, Apr 24, 2008	46.24	47.79	46.01	47.21
2822	NYSE	MTN	Wed, Apr 23, 2008	47.83	47.92	45.60	46.16
2821	NYSE	MTN	Tue, Apr 22, 2008	48.03	48.33	46.65	47.64
2820	NYSE	MTN	Mon, Apr 21, 2008	47.09	48.83	46.73	48.36
2819	NYSE	MTN	Fri, Apr 18, 2008	48.01	48.75	47.10	47.40
2818	NYSE	MTN	Thu, Apr 17, 2008	46.50	47.30	46.08	47.17
2817	NYSE	MTN	Wed, Apr 16, 2008	46.18	47.67	46.02	46.67
2816	NYSE	MTN	Tue, Apr 15, 2008	45.64	46.08	44.87	45.82
2815	NYSE	MTN	Mon, Apr 14, 2008	46.21	46.26	45.19	45.27
2814	NYSE	MTN	Fri, Apr 11, 2008	45.92	47.31	45.89	46.41
2813	NYSE	MTN	Thu, Apr 10, 2008	46.79	47.09	46.06	46.39
2812	NYSE	MTN	Wed, Apr 9, 2008	47.40	47.48	46.32	46.91
2811	NYSE	MTN	Tue, Apr 8, 2008	49.04	49.29	47.01	47.59
2810	NYSE	MTN	Mon, Apr 7, 2008	49.35	49.35	48.27	49.15
2809	NYSE	MTN	Fri, Apr 4, 2008	48.56	49.79	48.06	49.10
2808	NYSE	MTN	Thu, Apr 3, 2008	48.85	49.24	47.97	48.70
2807	NYSE	MTN	Wed, Apr 2, 2008	49.27	49.98	48.82	49.45
2806	NYSE	MTN	Tue, Apr 1, 2008	49.39	49.75	48.36	49.19
2805	NYSE	MTN	Mon, Mar 31, 2008	46.26	48.66	46.18	48.29
2804	NYSE	MTN	Fri, Mar 28, 2008	45.70	47.19	45.41	46.57
2803	NYSE	MTN	Thu, Mar 27, 2008	46.11	46.51	45.34	45.69
2802	NYSE	MTN	Wed, Mar 26, 2008	47.05	47.25	45.69	46.14
2801	NYSE	MTN	Tue, Mar 25, 2008	47.25	47.86	46.53	47.36
2800	NYSE	MTN	Mon, Mar 24, 2008	45.01	47.49	45.01	46.91
2799	NYSE	MTN	Thu, Mar 20, 2008	43.27	45.20	42.98	44.87
2798	NYSE	MTN	Wed, Mar 19, 2008	42.71	43.59	42.28	42.28
2797	NYSE	MTN	Tue, Mar 18, 2008	41.58	43.17	41.35	42.65
2796	NYSE	MTN	Mon, Mar 17, 2008	39.66	41.44	39.46	40.32
2795	NYSE	MTN	Fri, Mar 14, 2008	42.20	42.23	39.99	40.89
2794	NYSE	MTN	Thu, Mar 13, 2008	41.19	42.34	40.33	41.86
2793	NYSE	MTN	Wed, Mar 12, 2008	41.83	43.05	40.96	41.24
2792	NYSE	MTN	Tue, Mar 11, 2008	41.01	41.77	40.15	41.77
2791	NYSE	MTN	Mon, Mar 10, 2008	42.72	43.24	39.32	40.00
2790	NYSE	MTN	Fri, Mar 7, 2008	40.65	42.03	39.86	41.62
2789	NYSE	MTN	Thu, Mar 6, 2008	41.33	41.37	40.36	40.45
2788	NYSE	MTN	Wed, Mar 5, 2008	43.07	43.24	41.01	41.50
2787	NYSE	MTN	Tue, Mar 4, 2008	44.31	44.39	42.17	42.90
2786	NYSE	MTN	Mon, Mar 3, 2008	45.19	45.19	44.31	45.00
2785	NYSE	MTN	Fri, Feb 29, 2008	45.20	45.83	45.04	45.25
2784	NYSE	MTN	Thu, Feb 28, 2008	46.15	46.23	45.30	45.91
2783	NYSE	MTN	Wed, Feb 27, 2008	45.84	46.45	45.61	46.21
2782	NYSE	MTN	Tue, Feb 26, 2008	44.92	46.58	44.88	46.26
2781	NYSE	MTN	Mon, Feb 25, 2008	46.01	46.05	44.51	45.32
2780	NYSE	MTN	Fri, Feb 22, 2008	45.75	46.56	44.57	46.29
2779	NYSE	MTN	Thu, Feb 21, 2008	47.62	48.00	45.22	45.70
2778	NYSE	MTN	Wed, Feb 20, 2008	46.21	47.10	45.45	47.10
2777	NYSE	MTN	Tue, Feb 19, 2008	48.15	48.25	46.27	46.44
2776	NYSE	MTN	Fri, Feb 15, 2008	47.97	48.13	46.81	47.61
2775	NYSE	MTN	Thu, Feb 14, 2008	49.31	49.47	48.13	48.41
2774	NYSE	MTN	Wed, Feb 13, 2008	47.67	49.24	47.67	49.11
2773	NYSE	MTN	Tue, Feb 12, 2008	46.65	48.32	46.19	47.12
2772	NYSE	MTN	Mon, Feb 11, 2008	46.08	46.86	45.69	46.32
2771	NYSE	MTN	Fri, Feb 8, 2008	46.00	46.97	45.30	45.97
2770	NYSE	MTN	Thu, Feb 7, 2008	46.67	46.80	45.34	46.08
2769	NYSE	MTN	Wed, Feb 6, 2008	48.55	48.69	46.82	47.00
2768	NYSE	MTN	Tue, Feb 5, 2008	48.41	49.29	47.87	48.07
2767	NYSE	MTN	Mon, Feb 4, 2008	50.53	51.65	49.05	49.56
2766	NYSE	MTN	Fri, Feb 1, 2008	47.43	49.94	47.43	49.35
2765	NYSE	MTN	Thu, Jan 31, 2008	45.20	48.13	45.17	47.12
2764	NYSE	MTN	Wed, Jan 30, 2008	45.90	47.29	45.80	46.08
2763	NYSE	MTN	Tue, Jan 29, 2008	45.99	46.43	45.41	46.28
2762	NYSE	MTN	Mon, Jan 28, 2008	45.65	45.97	44.14	45.63
2761	NYSE	MTN	Fri, Jan 25, 2008	47.25	47.42	45.19	45.79
2760	NYSE	MTN	Thu, Jan 24, 2008	46.60	47.15	45.79	46.51
2759	NYSE	MTN	Wed, Jan 23, 2008	43.64	46.73	43.16	46.68
2758	NYSE	MTN	Tue, Jan 22, 2008	40.94	44.93	40.94	44.50
2757	NYSE	MTN	Fri, Jan 18, 2008	42.02	42.94	41.63	42.56
2756	NYSE	MTN	Thu, Jan 17, 2008	44.56	44.61	41.24	41.80
2755	NYSE	MTN	Wed, Jan 16, 2008	45.76	46.79	44.51	44.60
2754	NYSE	MTN	Tue, Jan 15, 2008	48.71	48.71	45.92	46.19
2753	NYSE	MTN	Mon, Jan 14, 2008	50.29	50.75	49.08	49.50
2752	NYSE	MTN	Fri, Jan 11, 2008	52.46	52.46	48.76	49.93
2751	NYSE	MTN	Thu, Jan 10, 2008	52.02	53.27	51.43	52.66
2750	NYSE	MTN	Wed, Jan 9, 2008	51.11	52.55	50.82	52.37
2749	NYSE	MTN	Tue, Jan 8, 2008	52.00	52.89	51.13	51.13
2748	NYSE	MTN	Mon, Jan 7, 2008	52.56	53.07	51.29	51.67
2747	NYSE	MTN	Fri, Jan 4, 2008	51.79	52.95	51.34	52.22
2746	NYSE	MTN	Thu, Jan 3, 2008	52.07	53.40	52.07	52.38
2745	NYSE	MTN	Wed, Jan 2, 2008	53.75	53.89	51.24	52.07
2744	NYSE	MTN	Mon, Dec 31, 2007	52.90	54.55	52.40	53.81
2743	NYSE	MTN	Fri, Dec 28, 2007	51.74	53.84	51.74	53.05
2742	NYSE	MTN	Thu, Dec 27, 2007	50.94	53.26	50.05	51.90
2741	NYSE	MTN	Wed, Dec 26, 2007	51.32	51.32	50.64	51.00
2740	NYSE	MTN	Mon, Dec 24, 2007	48.95	51.15	48.06	51.09
2739	NYSE	MTN	Fri, Dec 21, 2007	48.18	49.06	47.37	49.06
2738	NYSE	MTN	Thu, Dec 20, 2007	46.81	47.07	45.91	47.00
2737	NYSE	MTN	Wed, Dec 19, 2007	46.84	47.35	46.29	46.42
2736	NYSE	MTN	Tue, Dec 18, 2007	46.57	47.01	46.09	46.83
2735	NYSE	MTN	Mon, Dec 17, 2007	46.60	46.65	46.05	46.10
2734	NYSE	MTN	Fri, Dec 14, 2007	47.22	47.45	46.64	46.66
2733	NYSE	MTN	Thu, Dec 13, 2007	48.06	48.31	47.33	47.71
2732	NYSE	MTN	Wed, Dec 12, 2007	50.40	50.40	47.87	48.64
2731	NYSE	MTN	Tue, Dec 11, 2007	51.10	51.19	49.13	49.13
2730	NYSE	MTN	Mon, Dec 10, 2007	52.04	52.15	49.66	51.10
2729	NYSE	MTN	Fri, Dec 7, 2007	54.52	54.68	53.28	53.34
2728	NYSE	MTN	Thu, Dec 6, 2007	53.15	55.14	53.15	54.28
2727	NYSE	MTN	Wed, Dec 5, 2007	53.90	54.23	52.77	53.36
2726	NYSE	MTN	Tue, Dec 4, 2007	53.40	53.83	52.33	53.11
2725	NYSE	MTN	Mon, Dec 3, 2007	55.31	55.35	53.66	54.00
2724	NYSE	MTN	Fri, Nov 30, 2007	55.67	57.72	55.30	55.51
2723	NYSE	MTN	Thu, Nov 29, 2007	53.39	55.55	53.23	55.00
2722	NYSE	MTN	Wed, Nov 28, 2007	52.20	55.30	51.95	53.41
2721	NYSE	MTN	Tue, Nov 27, 2007	50.52	51.91	50.32	51.53
2720	NYSE	MTN	Mon, Nov 26, 2007	50.71	51.40	50.21	50.27
2719	NYSE	MTN	Fri, Nov 23, 2007	49.88	51.04	49.81	50.74
2718	NYSE	MTN	Wed, Nov 21, 2007	48.61	50.45	48.58	49.91
2717	NYSE	MTN	Tue, Nov 20, 2007	50.14	50.35	48.28	48.86
2716	NYSE	MTN	Mon, Nov 19, 2007	50.78	50.85	49.87	50.03
2715	NYSE	MTN	Fri, Nov 16, 2007	51.40	51.40	50.70	51.20
2714	NYSE	MTN	Thu, Nov 15, 2007	51.57	52.40	51.19	51.29
2713	NYSE	MTN	Wed, Nov 14, 2007	53.92	54.30	51.12	51.71
2712	NYSE	MTN	Tue, Nov 13, 2007	52.51	53.68	52.35	53.47
2711	NYSE	MTN	Mon, Nov 12, 2007	51.96	52.41	51.82	51.92
2710	NYSE	MTN	Fri, Nov 9, 2007	52.22	53.01	51.93	52.11
2709	NYSE	MTN	Thu, Nov 8, 2007	54.80	54.99	52.39	53.05
2708	NYSE	MTN	Wed, Nov 7, 2007	55.58	55.58	54.20	54.72
2707	NYSE	MTN	Tue, Nov 6, 2007	55.91	56.15	55.14	55.98
2706	NYSE	MTN	Mon, Nov 5, 2007	56.02	56.69	54.95	55.83
2705	NYSE	MTN	Fri, Nov 2, 2007	58.42	58.50	56.15	56.91
2704	NYSE	MTN	Thu, Nov 1, 2007	60.00	60.15	57.54	57.83
2703	NYSE	MTN	Wed, Oct 31, 2007	61.00	61.00	59.40	60.69
2702	NYSE	MTN	Tue, Oct 30, 2007	59.96	61.00	59.96	60.52
2701	NYSE	MTN	Mon, Oct 29, 2007	61.57	61.76	59.61	60.20
2700	NYSE	MTN	Fri, Oct 26, 2007	61.45	61.65	60.04	61.37
2699	NYSE	MTN	Thu, Oct 25, 2007	60.93	61.45	59.38	60.63
2698	NYSE	MTN	Wed, Oct 24, 2007	60.31	61.02	59.51	60.58
2697	NYSE	MTN	Tue, Oct 23, 2007	61.35	61.74	59.75	60.88
2696	NYSE	MTN	Mon, Oct 22, 2007	60.44	61.45	59.46	61.11
2695	NYSE	MTN	Fri, Oct 19, 2007	63.13	63.29	61.16	61.46
2694	NYSE	MTN	Thu, Oct 18, 2007	62.93	63.66	62.58	63.29
2693	NYSE	MTN	Wed, Oct 17, 2007	63.49	63.80	62.42	63.18
2692	NYSE	MTN	Tue, Oct 16, 2007	63.23	63.43	62.42	62.60
2691	NYSE	MTN	Mon, Oct 15, 2007	64.10	64.30	62.50	63.47
2690	NYSE	MTN	Fri, Oct 12, 2007	63.80	64.66	63.80	64.42
2689	NYSE	MTN	Thu, Oct 11, 2007	64.22	65.00	63.47	64.09
2688	NYSE	MTN	Wed, Oct 10, 2007	64.11	64.94	63.07	64.19
2687	NYSE	MTN	Tue, Oct 9, 2007	64.97	65.58	64.08	64.49
2686	NYSE	MTN	Mon, Oct 8, 2007	65.71	65.71	64.10	64.92
2685	NYSE	MTN	Fri, Oct 5, 2007	66.25	66.25	65.12	65.90
2684	NYSE	MTN	Thu, Oct 4, 2007	65.78	65.94	64.90	65.60
2683	NYSE	MTN	Wed, Oct 3, 2007	64.85	65.67	64.85	65.65
2682	NYSE	MTN	Tue, Oct 2, 2007	64.79	65.85	64.18	65.35
2681	NYSE	MTN	Mon, Oct 1, 2007	61.90	64.95	61.50	64.59
2680	NYSE	MTN	Fri, Sep 28, 2007	61.30	62.60	61.30	62.34
2679	NYSE	MTN	Thu, Sep 27, 2007	59.50	62.73	58.51	61.03
2678	NYSE	MTN	Wed, Sep 26, 2007	60.41	61.69	59.77	60.24
2677	NYSE	MTN	Tue, Sep 25, 2007	57.55	60.35	57.16	60.05
2676	NYSE	MTN	Mon, Sep 24, 2007	58.03	60.01	58.00	58.14
2675	NYSE	MTN	Fri, Sep 21, 2007	59.29	59.42	58.23	58.40
2674	NYSE	MTN	Thu, Sep 20, 2007	59.04	59.45	58.27	58.71
2673	NYSE	MTN	Wed, Sep 19, 2007	59.72	59.72	58.95	59.19
2672	NYSE	MTN	Tue, Sep 18, 2007	56.92	59.24	56.58	59.00
2671	NYSE	MTN	Mon, Sep 17, 2007	58.03	58.17	56.47	56.51
2670	NYSE	MTN	Fri, Sep 14, 2007	57.10	58.54	56.62	58.04
2669	NYSE	MTN	Thu, Sep 13, 2007	56.76	58.21	55.72	57.60
2668	NYSE	MTN	Wed, Sep 12, 2007	56.24	57.00	55.57	56.13
2667	NYSE	MTN	Tue, Sep 11, 2007	54.64	56.43	54.37	56.34
2666	NYSE	MTN	Mon, Sep 10, 2007	54.54	54.82	54.00	54.46
2665	NYSE	MTN	Fri, Sep 7, 2007	56.00	56.00	53.89	54.40
2664	NYSE	MTN	Thu, Sep 6, 2007	56.63	57.18	55.96	56.81
2663	NYSE	MTN	Wed, Sep 5, 2007	57.00	57.00	56.35	56.58
2662	NYSE	MTN	Tue, Sep 4, 2007	57.14	57.83	56.50	57.40
2661	NYSE	MTN	Fri, Aug 31, 2007	57.68	57.70	56.69	57.18
2660	NYSE	MTN	Thu, Aug 30, 2007	55.61	57.41	55.29	56.97
2659	NYSE	MTN	Wed, Aug 29, 2007	56.17	56.64	55.54	56.05
2658	NYSE	MTN	Tue, Aug 28, 2007	56.65	56.75	55.77	55.95
2657	NYSE	MTN	Mon, Aug 27, 2007	57.55	57.55	56.36	56.89
2656	NYSE	MTN	Fri, Aug 24, 2007	57.90	58.97	57.66	57.84
2655	NYSE	MTN	Thu, Aug 23, 2007	57.22	59.67	57.22	57.97
2654	NYSE	MTN	Wed, Aug 22, 2007	56.53	57.76	55.76	57.19
2653	NYSE	MTN	Tue, Aug 21, 2007	54.70	56.50	54.70	55.88
2652	NYSE	MTN	Mon, Aug 20, 2007	53.40	54.85	53.40	54.54
2651	NYSE	MTN	Fri, Aug 17, 2007	51.10	54.30	51.08	52.85
2650	NYSE	MTN	Thu, Aug 16, 2007	51.63	52.26	49.05	51.10
2649	NYSE	MTN	Wed, Aug 15, 2007	52.53	54.12	51.43	51.63
2648	NYSE	MTN	Tue, Aug 14, 2007	51.20	53.80	51.20	52.44
2647	NYSE	MTN	Mon, Aug 13, 2007	51.75	53.00	50.63	51.09
2646	NYSE	MTN	Fri, Aug 10, 2007	49.50	52.76	48.41	50.47
2645	NYSE	MTN	Thu, Aug 9, 2007	52.20	52.59	49.25	50.19
2644	NYSE	MTN	Wed, Aug 8, 2007	51.38	54.35	51.19	53.20
2643	NYSE	MTN	Tue, Aug 7, 2007	50.71	51.46	50.03	50.88
2642	NYSE	MTN	Mon, Aug 6, 2007	51.77	51.77	49.25	50.96
2641	NYSE	MTN	Fri, Aug 3, 2007	54.38	54.64	51.44	52.05
2640	NYSE	MTN	Thu, Aug 2, 2007	54.55	55.53	54.33	54.50
2639	NYSE	MTN	Wed, Aug 1, 2007	53.39	54.66	53.39	54.12
2638	NYSE	MTN	Tue, Jul 31, 2007	54.04	54.80	53.50	53.55
2637	NYSE	MTN	Mon, Jul 30, 2007	53.36	53.60	52.06	53.43
2636	NYSE	MTN	Fri, Jul 27, 2007	55.20	55.22	53.23	53.36
2635	NYSE	MTN	Thu, Jul 26, 2007	56.76	57.04	54.71	55.25
2634	NYSE	MTN	Wed, Jul 25, 2007	57.14	58.57	56.74	57.73
2633	NYSE	MTN	Tue, Jul 24, 2007	60.35	60.35	56.41	56.84
2632	NYSE	MTN	Mon, Jul 23, 2007	61.02	61.47	60.50	61.00
2631	NYSE	MTN	Fri, Jul 20, 2007	62.04	62.06	60.84	61.09
2630	NYSE	MTN	Thu, Jul 19, 2007	61.30	62.64	61.30	62.18
2629	NYSE	MTN	Wed, Jul 18, 2007	61.70	61.70	59.96	61.27
2628	NYSE	MTN	Tue, Jul 17, 2007	62.01	62.41	61.95	61.95
2627	NYSE	MTN	Mon, Jul 16, 2007	62.12	62.44	61.93	61.99
2626	NYSE	MTN	Fri, Jul 13, 2007	62.73	62.78	61.86	62.42
2625	NYSE	MTN	Thu, Jul 12, 2007	62.63	62.99	61.93	62.63
2624	NYSE	MTN	Wed, Jul 11, 2007	61.82	62.20	61.37	62.20
2623	NYSE	MTN	Tue, Jul 10, 2007	63.08	63.33	61.64	61.82
2622	NYSE	MTN	Mon, Jul 9, 2007	64.18	64.18	63.47	63.52
2621	NYSE	MTN	Fri, Jul 6, 2007	63.26	64.55	63.00	63.94
2620	NYSE	MTN	Thu, Jul 5, 2007	61.50	63.62	61.19	63.40
2619	NYSE	MTN	Tue, Jul 3, 2007	60.23	61.10	59.93	61.06
2618	NYSE	MTN	Mon, Jul 2, 2007	61.27	61.66	60.27	60.28
2617	NYSE	MTN	Fri, Jun 29, 2007	61.18	61.48	60.75	60.87
2616	NYSE	MTN	Thu, Jun 28, 2007	60.61	61.71	60.56	60.87
2615	NYSE	MTN	Wed, Jun 27, 2007	59.88	60.61	58.26	60.61
2614	NYSE	MTN	Tue, Jun 26, 2007	61.00	61.26	60.26	60.38
2613	NYSE	MTN	Mon, Jun 25, 2007	61.59	62.31	60.59	60.70
2612	NYSE	MTN	Fri, Jun 22, 2007	62.88	63.10	61.79	61.84
2611	NYSE	MTN	Thu, Jun 21, 2007	63.09	63.48	62.11	62.95
2610	NYSE	MTN	Wed, Jun 20, 2007	63.61	64.17	63.05	63.35
2609	NYSE	MTN	Tue, Jun 19, 2007	63.25	63.77	62.40	63.48
2608	NYSE	MTN	Mon, Jun 18, 2007	64.28	64.34	63.28	63.50
2607	NYSE	MTN	Fri, Jun 15, 2007	64.30	64.97	63.60	63.90
2606	NYSE	MTN	Thu, Jun 14, 2007	63.02	63.88	62.83	63.08
2605	NYSE	MTN	Wed, Jun 13, 2007	61.98	62.97	61.83	62.85
2604	NYSE	MTN	Tue, Jun 12, 2007	61.55	63.16	61.55	61.95
2603	NYSE	MTN	Mon, Jun 11, 2007	60.12	62.31	59.48	61.64
2602	NYSE	MTN	Fri, Jun 8, 2007	59.07	60.99	57.38	60.17
2601	NYSE	MTN	Thu, Jun 7, 2007	59.32	59.64	58.32	58.82
2600	NYSE	MTN	Wed, Jun 6, 2007	59.25	59.50	58.76	59.43
2599	NYSE	MTN	Tue, Jun 5, 2007	59.91	59.95	59.03	59.45
2598	NYSE	MTN	Mon, Jun 4, 2007	59.57	59.96	59.22	59.89
2597	NYSE	MTN	Fri, Jun 1, 2007	60.00	60.47	59.48	59.67
2596	NYSE	MTN	Thu, May 31, 2007	60.00	60.13	59.28	59.95
2595	NYSE	MTN	Wed, May 30, 2007	58.40	59.84	58.00	59.84
2594	NYSE	MTN	Tue, May 29, 2007	58.31	58.94	58.04	58.65
2593	NYSE	MTN	Fri, May 25, 2007	58.07	58.43	57.63	58.06
2592	NYSE	MTN	Thu, May 24, 2007	58.49	59.22	57.17	57.53
2591	NYSE	MTN	Wed, May 23, 2007	58.98	59.69	58.34	58.43
2590	NYSE	MTN	Tue, May 22, 2007	57.11	59.25	57.11	58.78
2589	NYSE	MTN	Mon, May 21, 2007	56.60	57.06	56.38	56.91
2588	NYSE	MTN	Fri, May 18, 2007	56.47	56.88	56.16	56.60
2587	NYSE	MTN	Thu, May 17, 2007	56.75	57.05	55.86	56.44
2586	NYSE	MTN	Wed, May 16, 2007	57.93	57.93	56.60	57.00
2585	NYSE	MTN	Tue, May 15, 2007	58.70	59.44	57.78	57.92
2584	NYSE	MTN	Mon, May 14, 2007	58.85	59.26	58.18	58.74
2583	NYSE	MTN	Fri, May 11, 2007	58.88	59.22	58.55	59.00
2582	NYSE	MTN	Thu, May 10, 2007	59.30	59.50	58.12	58.68
2581	NYSE	MTN	Wed, May 9, 2007	59.20	60.15	58.77	59.70
2580	NYSE	MTN	Tue, May 8, 2007	59.14	59.63	58.45	59.52
2579	NYSE	MTN	Mon, May 7, 2007	59.45	59.94	59.22	59.34
2578	NYSE	MTN	Fri, May 4, 2007	59.30	59.65	59.02	59.38
2577	NYSE	MTN	Thu, May 3, 2007	59.15	59.85	58.91	59.21
2576	NYSE	MTN	Wed, May 2, 2007	57.60	59.68	57.60	59.09
2575	NYSE	MTN	Tue, May 1, 2007	57.20	57.51	55.96	57.48
2574	NYSE	MTN	Mon, Apr 30, 2007	57.95	58.12	56.78	57.02
2573	NYSE	MTN	Fri, Apr 27, 2007	58.37	58.59	57.45	57.97
2572	NYSE	MTN	Thu, Apr 26, 2007	58.40	58.85	58.00	58.65
2571	NYSE	MTN	Wed, Apr 25, 2007	58.85	58.86	57.93	58.45
2570	NYSE	MTN	Tue, Apr 24, 2007	58.22	59.28	57.63	58.65
2569	NYSE	MTN	Mon, Apr 23, 2007	56.50	57.97	56.50	57.79
2568	NYSE	MTN	Fri, Apr 20, 2007	57.00	57.08	56.40	56.70
2567	NYSE	MTN	Thu, Apr 19, 2007	56.50	56.95	55.80	56.60
2566	NYSE	MTN	Wed, Apr 18, 2007	57.33	58.00	56.78	57.06
2565	NYSE	MTN	Tue, Apr 17, 2007	57.38	57.75	56.92	57.31
2564	NYSE	MTN	Mon, Apr 16, 2007	57.50	57.77	57.02	57.44
2563	NYSE	MTN	Fri, Apr 13, 2007	56.51	57.42	56.06	56.98
2562	NYSE	MTN	Thu, Apr 12, 2007	55.10	56.73	54.66	56.59
2561	NYSE	MTN	Wed, Apr 11, 2007	55.60	55.60	54.54	55.02
2560	NYSE	MTN	Tue, Apr 10, 2007	55.26	56.21	55.15	55.48
2559	NYSE	MTN	Mon, Apr 9, 2007	56.07	56.57	55.10	55.27
2558	NYSE	MTN	Thu, Apr 5, 2007	55.90	56.90	55.75	55.82
2557	NYSE	MTN	Wed, Apr 4, 2007	55.80	56.00	55.02	55.81
2556	NYSE	MTN	Tue, Apr 3, 2007	56.68	56.68	55.75	56.00
2555	NYSE	MTN	Mon, Apr 2, 2007	54.43	56.72	54.43	56.57
2554	NYSE	MTN	Fri, Mar 30, 2007	53.81	54.51	53.74	54.33
2553	NYSE	MTN	Thu, Mar 29, 2007	54.85	54.96	53.21	53.87
2552	NYSE	MTN	Wed, Mar 28, 2007	54.89	54.89	53.77	54.52
2551	NYSE	MTN	Tue, Mar 27, 2007	55.30	55.30	54.37	54.77
2550	NYSE	MTN	Mon, Mar 26, 2007	54.80	55.58	54.43	55.46
2549	NYSE	MTN	Fri, Mar 23, 2007	54.40	55.10	54.22	54.93
2548	NYSE	MTN	Thu, Mar 22, 2007	55.25	55.25	54.26	54.54
2547	NYSE	MTN	Wed, Mar 21, 2007	54.56	55.25	54.10	55.06
2546	NYSE	MTN	Tue, Mar 20, 2007	54.20	54.78	53.62	54.56
2545	NYSE	MTN	Mon, Mar 19, 2007	54.44	55.02	54.13	54.35
2544	NYSE	MTN	Fri, Mar 16, 2007	55.17	55.18	53.41	54.19
2543	NYSE	MTN	Thu, Mar 15, 2007	55.45	56.03	54.75	55.18
2542	NYSE	MTN	Wed, Mar 14, 2007	55.30	55.94	54.55	55.69
2541	NYSE	MTN	Tue, Mar 13, 2007	57.00	57.59	54.86	55.42
2540	NYSE	MTN	Mon, Mar 12, 2007	54.50	59.32	54.00	58.33
2539	NYSE	MTN	Fri, Mar 9, 2007	56.55	56.55	54.27	55.00
2538	NYSE	MTN	Thu, Mar 8, 2007	53.81	56.57	53.78	55.58
2537	NYSE	MTN	Wed, Mar 7, 2007	53.87	54.00	53.13	53.44
2536	NYSE	MTN	Tue, Mar 6, 2007	52.66	54.08	52.43	53.89
2535	NYSE	MTN	Mon, Mar 5, 2007	51.28	52.59	50.58	52.10
2534	NYSE	MTN	Fri, Mar 2, 2007	51.60	52.74	51.26	51.80
2533	NYSE	MTN	Thu, Mar 1, 2007	50.97	52.39	50.30	51.79
2532	NYSE	MTN	Wed, Feb 28, 2007	51.35	52.51	51.03	51.96
2531	NYSE	MTN	Tue, Feb 27, 2007	51.00	52.70	49.01	51.15
2530	NYSE	MTN	Mon, Feb 26, 2007	52.99	53.09	52.21	52.24
2529	NYSE	MTN	Fri, Feb 23, 2007	53.00	53.19	52.43	52.87
2528	NYSE	MTN	Thu, Feb 22, 2007	53.37	53.61	52.54	52.92
2527	NYSE	MTN	Wed, Feb 21, 2007	51.35	54.15	51.01	53.35
2526	NYSE	MTN	Tue, Feb 20, 2007	49.18	49.63	48.53	49.35
2525	NYSE	MTN	Fri, Feb 16, 2007	48.90	49.22	48.66	49.21
2524	NYSE	MTN	Thu, Feb 15, 2007	48.30	48.91	48.21	48.91
2523	NYSE	MTN	Wed, Feb 14, 2007	48.06	48.60	47.66	48.27
2522	NYSE	MTN	Tue, Feb 13, 2007	47.07	49.19	46.84	48.00
2521	NYSE	MTN	Mon, Feb 12, 2007	46.50	46.88	46.41	46.82
2520	NYSE	MTN	Fri, Feb 9, 2007	47.39	47.40	46.64	46.70
2519	NYSE	MTN	Thu, Feb 8, 2007	47.23	47.50	46.94	47.40
2518	NYSE	MTN	Wed, Feb 7, 2007	46.85	47.22	46.50	47.16
2517	NYSE	MTN	Tue, Feb 6, 2007	46.78	46.93	46.57	46.87
2516	NYSE	MTN	Mon, Feb 5, 2007	47.25	47.25	46.19	46.56
2515	NYSE	MTN	Fri, Feb 2, 2007	47.30	47.68	47.00	47.25
2514	NYSE	MTN	Thu, Feb 1, 2007	46.41	47.48	46.41	47.26
2513	NYSE	MTN	Wed, Jan 31, 2007	45.76	46.65	45.49	46.25
2512	NYSE	MTN	Tue, Jan 30, 2007	45.95	46.28	45.29	45.86
2511	NYSE	MTN	Mon, Jan 29, 2007	45.26	46.10	45.00	45.94
2510	NYSE	MTN	Fri, Jan 26, 2007	45.13	45.47	43.89	45.20
2509	NYSE	MTN	Thu, Jan 25, 2007	45.11	45.67	44.68	45.08
2508	NYSE	MTN	Wed, Jan 24, 2007	45.02	45.28	44.80	45.09
2507	NYSE	MTN	Tue, Jan 23, 2007	43.55	45.00	43.41	44.72
2506	NYSE	MTN	Mon, Jan 22, 2007	43.00	43.63	42.89	43.61
2505	NYSE	MTN	Fri, Jan 19, 2007	43.30	43.30	42.28	43.16
2504	NYSE	MTN	Thu, Jan 18, 2007	44.14	44.25	43.12	43.38
2503	NYSE	MTN	Wed, Jan 17, 2007	44.40	44.52	44.06	44.25
2502	NYSE	MTN	Tue, Jan 16, 2007	44.71	44.95	44.36	44.58
2501	NYSE	MTN	Fri, Jan 12, 2007	44.76	44.89	44.05	44.48
2500	NYSE	MTN	Thu, Jan 11, 2007	44.63	45.17	44.20	44.50
2499	NYSE	MTN	Wed, Jan 10, 2007	44.25	44.77	43.95	44.64
2498	NYSE	MTN	Tue, Jan 9, 2007	44.25	44.81	44.11	44.60
2497	NYSE	MTN	Mon, Jan 8, 2007	44.16	44.88	43.54	44.30
2496	NYSE	MTN	Fri, Jan 5, 2007	44.18	44.90	44.02	44.28
2495	NYSE	MTN	Thu, Jan 4, 2007	44.80	45.30	44.32	45.08
2494	NYSE	MTN	Wed, Jan 3, 2007	44.85	45.40	44.62	44.95
2493	NYSE	MTN	Fri, Dec 29, 2006	45.08	45.24	44.48	44.82
2492	NYSE	MTN	Thu, Dec 28, 2006	45.38	45.52	44.93	45.15
2491	NYSE	MTN	Wed, Dec 27, 2006	45.56	45.89	45.32	45.40
2490	NYSE	MTN	Tue, Dec 26, 2006	45.12	45.82	45.12	45.53
2489	NYSE	MTN	Fri, Dec 22, 2006	45.15	45.44	44.71	45.25
2488	NYSE	MTN	Thu, Dec 21, 2006	45.82	46.00	44.98	45.09
2487	NYSE	MTN	Wed, Dec 20, 2006	45.16	46.00	45.16	45.90
2486	NYSE	MTN	Tue, Dec 19, 2006	44.67	45.06	44.32	45.06
2485	NYSE	MTN	Mon, Dec 18, 2006	44.81	45.17	44.44	44.59
2484	NYSE	MTN	Fri, Dec 15, 2006	45.34	45.47	44.74	44.80
2483	NYSE	MTN	Thu, Dec 14, 2006	45.42	45.72	45.16	45.59
2482	NYSE	MTN	Wed, Dec 13, 2006	45.30	45.36	44.98	45.26
2481	NYSE	MTN	Tue, Dec 12, 2006	45.60	46.02	45.09	45.38
2480	NYSE	MTN	Mon, Dec 11, 2006	45.75	46.27	45.00	45.52
2479	NYSE	MTN	Fri, Dec 8, 2006	47.00	47.18	46.62	46.78
2478	NYSE	MTN	Thu, Dec 7, 2006	46.46	47.54	46.46	47.18
2477	NYSE	MTN	Wed, Dec 6, 2006	45.90	46.81	45.31	46.50
2476	NYSE	MTN	Tue, Dec 5, 2006	45.65	46.15	45.35	46.02
2475	NYSE	MTN	Mon, Dec 4, 2006	44.15	45.96	44.11	45.66
2474	NYSE	MTN	Fri, Dec 1, 2006	43.90	44.32	43.34	43.98
2473	NYSE	MTN	Thu, Nov 30, 2006	42.63	44.39	42.63	44.02
2472	NYSE	MTN	Wed, Nov 29, 2006	41.96	42.84	41.95	42.70
2471	NYSE	MTN	Tue, Nov 28, 2006	41.60	42.00	41.42	41.71
2470	NYSE	MTN	Mon, Nov 27, 2006	42.96	42.96	41.48	41.62
2469	NYSE	MTN	Fri, Nov 24, 2006	42.50	43.33	42.50	42.94
2468	NYSE	MTN	Wed, Nov 22, 2006	42.48	42.73	42.05	42.50
2467	NYSE	MTN	Tue, Nov 21, 2006	41.84	42.23	41.63	42.08
2466	NYSE	MTN	Mon, Nov 20, 2006	42.08	42.46	41.63	41.84
2465	NYSE	MTN	Fri, Nov 17, 2006	42.10	42.12	41.49	42.03
2464	NYSE	MTN	Thu, Nov 16, 2006	42.08	42.36	41.98	42.10
2463	NYSE	MTN	Wed, Nov 15, 2006	41.69	42.37	41.65	41.95
2462	NYSE	MTN	Tue, Nov 14, 2006	41.12	41.75	40.83	41.68
2461	NYSE	MTN	Mon, Nov 13, 2006	41.09	41.60	40.89	41.01
2460	NYSE	MTN	Fri, Nov 10, 2006	40.50	41.41	40.25	41.09
2459	NYSE	MTN	Thu, Nov 9, 2006	40.43	40.92	39.90	40.58
2458	NYSE	MTN	Wed, Nov 8, 2006	39.63	40.43	39.51	40.03
2457	NYSE	MTN	Tue, Nov 7, 2006	40.16	40.44	39.74	39.77
2456	NYSE	MTN	Mon, Nov 6, 2006	39.60	40.35	39.56	40.22
2455	NYSE	MTN	Fri, Nov 3, 2006	38.95	39.43	38.92	39.19
2454	NYSE	MTN	Thu, Nov 2, 2006	38.80	39.00	38.50	38.83
2453	NYSE	MTN	Wed, Nov 1, 2006	38.71	39.03	38.52	38.93
2452	NYSE	MTN	Tue, Oct 31, 2006	39.62	39.71	38.57	38.65
2451	NYSE	MTN	Mon, Oct 30, 2006	40.00	40.00	39.40	39.62
2450	NYSE	MTN	Fri, Oct 27, 2006	40.04	40.25	39.70	39.90
2449	NYSE	MTN	Thu, Oct 26, 2006	39.25	40.03	38.68	40.01
2448	NYSE	MTN	Wed, Oct 25, 2006	39.30	39.54	38.87	39.23
2447	NYSE	MTN	Tue, Oct 24, 2006	39.22	39.51	38.90	39.41
2446	NYSE	MTN	Mon, Oct 23, 2006	39.20	39.55	38.86	39.23
2445	NYSE	MTN	Fri, Oct 20, 2006	39.60	39.60	38.96	39.37
2444	NYSE	MTN	Thu, Oct 19, 2006	39.00	39.72	38.96	39.50
2443	NYSE	MTN	Wed, Oct 18, 2006	39.02	39.28	38.96	39.04
2442	NYSE	MTN	Tue, Oct 17, 2006	38.90	39.08	38.61	39.03
2441	NYSE	MTN	Mon, Oct 16, 2006	39.27	39.57	38.95	39.53
2440	NYSE	MTN	Fri, Oct 13, 2006	39.40	39.84	39.32	39.40
2439	NYSE	MTN	Thu, Oct 12, 2006	39.10	39.67	39.10	39.40
2438	NYSE	MTN	Wed, Oct 11, 2006	39.00	39.18	38.35	39.00
2437	NYSE	MTN	Tue, Oct 10, 2006	39.96	39.96	39.31	39.56
2436	NYSE	MTN	Mon, Oct 9, 2006	39.92	40.06	39.60	39.99
2435	NYSE	MTN	Fri, Oct 6, 2006	40.01	40.10	39.40	39.92
2434	NYSE	MTN	Thu, Oct 5, 2006	39.62	40.30	39.57	40.00
2433	NYSE	MTN	Wed, Oct 4, 2006	39.40	40.14	39.34	39.72
2432	NYSE	MTN	Tue, Oct 3, 2006	39.72	39.89	39.09	39.53
2431	NYSE	MTN	Mon, Oct 2, 2006	39.90	40.04	39.36	39.70
2430	NYSE	MTN	Fri, Sep 29, 2006	40.35	40.55	39.91	40.02
2429	NYSE	MTN	Thu, Sep 28, 2006	40.16	40.54	40.10	40.40
2428	NYSE	MTN	Wed, Sep 27, 2006	40.15	40.70	40.05	40.29
2427	NYSE	MTN	Tue, Sep 26, 2006	40.48	40.77	40.00	40.29
2426	NYSE	MTN	Mon, Sep 25, 2006	40.35	40.68	40.05	40.45
2425	NYSE	MTN	Fri, Sep 22, 2006	40.95	40.95	40.03	40.39
2424	NYSE	MTN	Thu, Sep 21, 2006	40.91	41.55	40.82	41.14
2423	NYSE	MTN	Wed, Sep 20, 2006	39.49	40.89	39.49	40.71
2422	NYSE	MTN	Tue, Sep 19, 2006	39.62	39.67	39.01	39.32
2421	NYSE	MTN	Mon, Sep 18, 2006	40.00	40.45	39.36	39.68
2420	NYSE	MTN	Fri, Sep 15, 2006	40.00	40.47	39.81	40.12
2419	NYSE	MTN	Thu, Sep 14, 2006	39.77	39.95	39.33	39.75
2418	NYSE	MTN	Wed, Sep 13, 2006	39.69	39.85	39.05	39.79
2417	NYSE	MTN	Tue, Sep 12, 2006	39.00	40.15	38.93	39.70
2416	NYSE	MTN	Mon, Sep 11, 2006	38.00	39.03	37.94	38.75
2415	NYSE	MTN	Fri, Sep 8, 2006	38.10	38.48	38.10	38.34
2414	NYSE	MTN	Thu, Sep 7, 2006	37.85	38.39	37.81	38.09
2413	NYSE	MTN	Wed, Sep 6, 2006	38.15	38.17	37.63	37.98
2412	NYSE	MTN	Tue, Sep 5, 2006	38.17	38.65	38.13	38.34
2411	NYSE	MTN	Fri, Sep 1, 2006	37.75	38.50	37.73	38.12
2410	NYSE	MTN	Thu, Aug 31, 2006	37.79	38.17	37.62	37.62
2409	NYSE	MTN	Wed, Aug 30, 2006	37.68	37.91	37.27	37.59
2408	NYSE	MTN	Tue, Aug 29, 2006	37.33	37.80	37.15	37.62
2407	NYSE	MTN	Mon, Aug 28, 2006	36.65	37.50	36.62	37.25
2406	NYSE	MTN	Fri, Aug 25, 2006	36.68	36.97	36.25	36.78
2405	NYSE	MTN	Thu, Aug 24, 2006	36.68	37.06	36.54	36.74
2404	NYSE	MTN	Wed, Aug 23, 2006	37.49	37.59	36.50	36.60
2403	NYSE	MTN	Tue, Aug 22, 2006	37.25	37.50	37.15	37.43
2402	NYSE	MTN	Mon, Aug 21, 2006	37.37	37.37	37.03	37.26
2401	NYSE	MTN	Fri, Aug 18, 2006	37.40	37.45	36.90	37.41
2400	NYSE	MTN	Thu, Aug 17, 2006	36.73	37.46	36.70	37.31
2399	NYSE	MTN	Wed, Aug 16, 2006	36.85	36.89	36.45	36.70
2398	NYSE	MTN	Tue, Aug 15, 2006	36.97	37.50	36.81	36.84
2397	NYSE	MTN	Mon, Aug 14, 2006	36.94	37.37	36.80	36.80
2396	NYSE	MTN	Fri, Aug 11, 2006	36.01	37.70	36.00	36.77
2395	NYSE	MTN	Thu, Aug 10, 2006	35.33	35.69	34.71	35.29
2394	NYSE	MTN	Wed, Aug 9, 2006	36.25	36.60	35.47	35.52
2393	NYSE	MTN	Tue, Aug 8, 2006	36.12	36.84	36.01	36.10
2392	NYSE	MTN	Mon, Aug 7, 2006	36.28	36.28	35.84	36.08
2391	NYSE	MTN	Fri, Aug 4, 2006	36.05	37.09	35.81	36.31
2390	NYSE	MTN	Thu, Aug 3, 2006	34.70	36.01	34.52	35.83
2389	NYSE	MTN	Wed, Aug 2, 2006	34.55	35.14	34.55	34.85
2388	NYSE	MTN	Tue, Aug 1, 2006	34.50	34.61	34.01	34.51
2387	NYSE	MTN	Mon, Jul 31, 2006	34.90	34.90	34.50	34.57
2386	NYSE	MTN	Fri, Jul 28, 2006	34.89	35.06	34.63	34.94
2385	NYSE	MTN	Thu, Jul 27, 2006	35.11	35.38	34.50	34.75
2384	NYSE	MTN	Wed, Jul 26, 2006	35.20	35.37	34.75	35.01
2383	NYSE	MTN	Tue, Jul 25, 2006	35.48	35.48	34.78	35.29
2382	NYSE	MTN	Mon, Jul 24, 2006	35.27	35.81	35.22	35.40
2381	NYSE	MTN	Fri, Jul 21, 2006	35.21	35.28	34.70	35.17
2380	NYSE	MTN	Thu, Jul 20, 2006	36.11	36.23	35.07	35.35
2379	NYSE	MTN	Wed, Jul 19, 2006	35.45	36.25	35.33	35.98
2378	NYSE	MTN	Tue, Jul 18, 2006	35.70	36.00	34.91	35.50
2377	NYSE	MTN	Mon, Jul 17, 2006	35.25	35.92	35.17	35.60
2376	NYSE	MTN	Fri, Jul 14, 2006	35.75	35.80	34.75	35.31
2375	NYSE	MTN	Thu, Jul 13, 2006	35.84	36.06	35.42	35.68
2374	NYSE	MTN	Wed, Jul 12, 2006	36.10	36.27	35.73	35.98
2373	NYSE	MTN	Tue, Jul 11, 2006	35.70	36.20	35.31	36.06
2372	NYSE	MTN	Mon, Jul 10, 2006	35.45	36.00	35.43	35.80
2371	NYSE	MTN	Fri, Jul 7, 2006	36.22	36.22	35.37	35.45
2370	NYSE	MTN	Thu, Jul 6, 2006	36.29	36.41	36.20	36.35
2369	NYSE	MTN	Wed, Jul 5, 2006	36.93	36.97	36.12	36.26
2368	NYSE	MTN	Mon, Jul 3, 2006	37.05	37.15	36.77	37.00
2367	NYSE	MTN	Fri, Jun 30, 2006	36.20	37.10	36.05	37.10
2366	NYSE	MTN	Thu, Jun 29, 2006	35.74	36.27	35.42	35.95
2365	NYSE	MTN	Wed, Jun 28, 2006	35.23	35.79	35.10	35.57
2364	NYSE	MTN	Tue, Jun 27, 2006	35.06	35.40	35.03	35.10
2363	NYSE	MTN	Mon, Jun 26, 2006	34.27	35.32	34.27	35.06
2362	NYSE	MTN	Fri, Jun 23, 2006	33.80	34.71	33.76	34.27
2361	NYSE	MTN	Thu, Jun 22, 2006	33.85	34.03	33.64	33.94
2360	NYSE	MTN	Wed, Jun 21, 2006	33.70	33.94	33.60	33.84
2359	NYSE	MTN	Tue, Jun 20, 2006	33.91	34.15	33.58	33.75
2358	NYSE	MTN	Mon, Jun 19, 2006	34.57	34.69	33.65	33.91
2357	NYSE	MTN	Fri, Jun 16, 2006	34.51	34.80	34.30	34.53
2356	NYSE	MTN	Thu, Jun 15, 2006	34.75	34.82	34.46	34.60
2355	NYSE	MTN	Wed, Jun 14, 2006	34.50	35.06	34.40	34.60
2354	NYSE	MTN	Tue, Jun 13, 2006	34.66	35.19	34.45	34.52
2353	NYSE	MTN	Mon, Jun 12, 2006	35.33	35.33	34.64	34.76
2352	NYSE	MTN	Fri, Jun 9, 2006	35.45	35.84	35.20	35.28
2351	NYSE	MTN	Thu, Jun 8, 2006	36.00	36.00	34.81	35.45
2350	NYSE	MTN	Wed, Jun 7, 2006	36.50	37.75	36.11	36.48
2349	NYSE	MTN	Tue, Jun 6, 2006	35.25	35.51	34.76	35.39
2348	NYSE	MTN	Mon, Jun 5, 2006	35.85	36.04	35.25	35.25
2347	NYSE	MTN	Fri, Jun 2, 2006	36.00	36.05	35.53	35.90
2346	NYSE	MTN	Thu, Jun 1, 2006	35.86	36.37	35.66	35.90
2345	NYSE	MTN	Wed, May 31, 2006	35.64	36.30	35.50	35.95
2344	NYSE	MTN	Tue, May 30, 2006	35.90	35.92	35.58	35.63
2343	NYSE	MTN	Fri, May 26, 2006	35.82	36.32	35.75	36.14
2342	NYSE	MTN	Thu, May 25, 2006	36.00	36.20	35.61	35.78
2341	NYSE	MTN	Wed, May 24, 2006	36.17	36.17	35.39	35.77
2340	NYSE	MTN	Tue, May 23, 2006	37.20	37.44	36.11	36.20
2339	NYSE	MTN	Mon, May 22, 2006	37.90	37.90	37.08	37.08
2338	NYSE	MTN	Fri, May 19, 2006	37.55	38.17	37.20	38.08
2337	NYSE	MTN	Thu, May 18, 2006	37.39	38.12	37.39	37.65
2336	NYSE	MTN	Wed, May 17, 2006	37.35	37.59	36.97	37.31
2335	NYSE	MTN	Tue, May 16, 2006	37.68	37.74	37.40	37.47
2334	NYSE	MTN	Mon, May 15, 2006	37.53	38.07	37.22	37.74
2333	NYSE	MTN	Fri, May 12, 2006	38.30	38.30	37.13	37.78
2332	NYSE	MTN	Thu, May 11, 2006	39.30	39.36	38.08	38.35
2331	NYSE	MTN	Wed, May 10, 2006	39.45	39.45	38.56	39.21
2330	NYSE	MTN	Tue, May 9, 2006	39.74	39.98	39.63	39.88
2329	NYSE	MTN	Mon, May 8, 2006	39.50	39.80	39.31	39.74
2328	NYSE	MTN	Fri, May 5, 2006	38.95	39.85	38.75	39.55
2327	NYSE	MTN	Thu, May 4, 2006	38.50	39.00	38.44	38.96
2326	NYSE	MTN	Wed, May 3, 2006	38.32	38.70	38.28	38.51
2325	NYSE	MTN	Tue, May 2, 2006	38.26	38.37	37.94	38.33
2324	NYSE	MTN	Mon, May 1, 2006	37.55	38.62	37.55	38.24
2323	NYSE	MTN	Fri, Apr 28, 2006	37.39	37.77	37.25	37.60
2322	NYSE	MTN	Thu, Apr 27, 2006	37.41	38.37	37.00	37.49
2321	NYSE	MTN	Wed, Apr 26, 2006	37.80	37.91	37.20	37.42
2320	NYSE	MTN	Tue, Apr 25, 2006	38.35	38.41	37.44	37.77
2319	NYSE	MTN	Mon, Apr 24, 2006	38.75	38.83	38.20	38.41
2318	NYSE	MTN	Fri, Apr 21, 2006	39.00	39.00	38.45	38.75
2317	NYSE	MTN	Thu, Apr 20, 2006	38.55	38.96	38.10	38.77
2316	NYSE	MTN	Wed, Apr 19, 2006	39.02	39.02	38.43	38.56
2315	NYSE	MTN	Tue, Apr 18, 2006	38.78	39.13	38.76	39.08
2314	NYSE	MTN	Mon, Apr 17, 2006	38.44	38.88	38.33	38.68
2313	NYSE	MTN	Thu, Apr 13, 2006	38.30	38.66	37.81	38.40
2312	NYSE	MTN	Wed, Apr 12, 2006	38.31	38.55	38.05	38.23
2311	NYSE	MTN	Tue, Apr 11, 2006	38.28	38.45	38.04	38.21
2310	NYSE	MTN	Mon, Apr 10, 2006	38.05	38.14	37.67	38.13
2309	NYSE	MTN	Fri, Apr 7, 2006	38.62	38.75	37.62	37.96
2308	NYSE	MTN	Thu, Apr 6, 2006	38.83	38.83	38.23	38.50
2307	NYSE	MTN	Wed, Apr 5, 2006	38.65	38.99	38.65	38.83
2306	NYSE	MTN	Tue, Apr 4, 2006	38.55	38.99	38.30	38.65
2305	NYSE	MTN	Mon, Apr 3, 2006	38.30	39.09	38.12	38.61
2304	NYSE	MTN	Fri, Mar 31, 2006	38.00	38.44	37.75	38.22
2303	NYSE	MTN	Thu, Mar 30, 2006	37.99	37.99	37.49	37.97
2302	NYSE	MTN	Wed, Mar 29, 2006	37.93	38.14	37.74	38.00
2301	NYSE	MTN	Tue, Mar 28, 2006	38.04	38.04	37.50	37.87
2300	NYSE	MTN	Mon, Mar 27, 2006	38.27	38.27	37.73	38.05
2299	NYSE	MTN	Fri, Mar 24, 2006	37.85	38.27	37.57	38.27
2298	NYSE	MTN	Thu, Mar 23, 2006	37.92	37.95	37.43	37.78
2297	NYSE	MTN	Wed, Mar 22, 2006	37.38	38.26	37.15	38.08
2296	NYSE	MTN	Tue, Mar 21, 2006	38.00	38.20	37.30	37.45
2295	NYSE	MTN	Mon, Mar 20, 2006	37.91	38.42	37.75	38.03
2294	NYSE	MTN	Fri, Mar 17, 2006	37.95	38.30	37.62	37.91
2293	NYSE	MTN	Thu, Mar 16, 2006	36.70	37.26	36.68	37.21
2292	NYSE	MTN	Wed, Mar 15, 2006	37.95	37.95	36.60	36.80
2291	NYSE	MTN	Tue, Mar 14, 2006	37.34	37.81	37.11	37.55
2290	NYSE	MTN	Mon, Mar 13, 2006	37.75	37.99	36.25	37.29
2289	NYSE	MTN	Fri, Mar 10, 2006	34.50	35.48	34.28	35.28
2288	NYSE	MTN	Thu, Mar 9, 2006	33.51	34.12	33.51	34.01
2287	NYSE	MTN	Wed, Mar 8, 2006	33.48	33.50	33.14	33.45
2286	NYSE	MTN	Tue, Mar 7, 2006	33.58	33.71	33.50	33.58
2285	NYSE	MTN	Mon, Mar 6, 2006	32.57	33.70	32.57	33.68
2284	NYSE	MTN	Fri, Mar 3, 2006	33.30	33.82	33.23	33.52
2283	NYSE	MTN	Thu, Mar 2, 2006	33.30	33.50	33.18	33.50
2282	NYSE	MTN	Wed, Mar 1, 2006	33.04	33.25	33.00	33.22
2281	NYSE	MTN	Tue, Feb 28, 2006	31.80	33.46	31.80	33.04
2280	NYSE	MTN	Mon, Feb 27, 2006	31.38	32.05	31.33	31.71
2279	NYSE	MTN	Fri, Feb 24, 2006	31.36	31.55	30.98	31.36
2278	NYSE	MTN	Thu, Feb 23, 2006	31.47	31.54	31.16	31.36
2277	NYSE	MTN	Wed, Feb 22, 2006	30.52	31.55	30.21	31.54
2276	NYSE	MTN	Tue, Feb 21, 2006	30.43	30.67	30.10	30.52
2275	NYSE	MTN	Fri, Feb 17, 2006	30.51	30.98	30.34	30.45
2274	NYSE	MTN	Thu, Feb 16, 2006	30.60	30.81	30.25	30.49
2273	NYSE	MTN	Wed, Feb 15, 2006	30.69	30.95	30.47	30.60
2272	NYSE	MTN	Tue, Feb 14, 2006	30.76	31.11	30.43	30.69
2271	NYSE	MTN	Mon, Feb 13, 2006	30.86	30.95	30.44	30.82
2270	NYSE	MTN	Fri, Feb 10, 2006	31.05	31.21	30.63	31.01
2269	NYSE	MTN	Thu, Feb 9, 2006	31.73	31.84	31.04	31.17
2268	NYSE	MTN	Wed, Feb 8, 2006	31.47	32.47	31.23	31.74
2267	NYSE	MTN	Tue, Feb 7, 2006	30.91	31.98	30.91	31.46
2266	NYSE	MTN	Mon, Feb 6, 2006	30.50	31.00	30.34	30.84
2265	NYSE	MTN	Fri, Feb 3, 2006	30.26	30.93	30.15	30.60
2264	NYSE	MTN	Thu, Feb 2, 2006	30.59	30.62	30.20	30.30
2263	NYSE	MTN	Wed, Feb 1, 2006	30.55	30.79	30.23	30.59
2262	NYSE	MTN	Tue, Jan 31, 2006	31.16	31.26	30.16	30.39
2261	NYSE	MTN	Mon, Jan 30, 2006	32.55	32.55	31.15	31.22
2260	NYSE	MTN	Fri, Jan 27, 2006	33.69	33.69	32.30	32.47
2259	NYSE	MTN	Thu, Jan 26, 2006	33.85	34.10	33.52	33.68
2258	NYSE	MTN	Wed, Jan 25, 2006	33.69	34.18	33.23	33.63
2257	NYSE	MTN	Tue, Jan 24, 2006	32.83	33.98	32.62	33.69
2256	NYSE	MTN	Mon, Jan 23, 2006	33.04	33.30	32.24	32.65
2255	NYSE	MTN	Fri, Jan 20, 2006	34.30	34.33	32.55	33.04
2254	NYSE	MTN	Thu, Jan 19, 2006	33.65	34.17	33.25	34.05
2253	NYSE	MTN	Wed, Jan 18, 2006	33.25	33.65	33.20	33.56
2252	NYSE	MTN	Tue, Jan 17, 2006	33.49	33.75	33.25	33.47
2251	NYSE	MTN	Fri, Jan 13, 2006	33.94	33.95	33.44	33.74
2250	NYSE	MTN	Thu, Jan 12, 2006	33.90	33.97	33.70	33.85
2249	NYSE	MTN	Wed, Jan 11, 2006	34.00	34.18	33.66	34.07
2248	NYSE	MTN	Tue, Jan 10, 2006	33.91	34.15	33.61	33.93
2247	NYSE	MTN	Mon, Jan 9, 2006	33.95	34.23	33.17	33.95
2246	NYSE	MTN	Fri, Jan 6, 2006	33.80	34.29	33.60	33.90
2245	NYSE	MTN	Thu, Jan 5, 2006	33.67	33.92	33.55	33.76
2244	NYSE	MTN	Wed, Jan 4, 2006	33.02	33.78	33.00	33.76
2243	NYSE	MTN	Tue, Jan 3, 2006	33.10	33.39	32.07	33.00
2242	NYSE	MTN	Fri, Dec 30, 2005	33.17	33.43	32.93	33.03
2241	NYSE	MTN	Thu, Dec 29, 2005	33.30	33.44	33.06	33.28
2240	NYSE	MTN	Wed, Dec 28, 2005	33.48	33.57	33.18	33.26
2239	NYSE	MTN	Tue, Dec 27, 2005	33.61	33.77	33.14	33.37
2238	NYSE	MTN	Fri, Dec 23, 2005	33.58	33.79	33.52	33.61
2237	NYSE	MTN	Thu, Dec 22, 2005	33.25	33.71	33.25	33.58
2236	NYSE	MTN	Wed, Dec 21, 2005	33.23	33.40	32.81	33.25
2235	NYSE	MTN	Tue, Dec 20, 2005	33.55	33.70	32.81	33.03
2234	NYSE	MTN	Mon, Dec 19, 2005	35.06	35.11	33.38	33.49
2233	NYSE	MTN	Fri, Dec 16, 2005	35.53	35.58	35.20	35.31
2232	NYSE	MTN	Thu, Dec 15, 2005	35.61	35.65	35.15	35.60
2231	NYSE	MTN	Wed, Dec 14, 2005	35.85	36.03	35.51	35.71
2230	NYSE	MTN	Tue, Dec 13, 2005	36.05	36.14	35.52	35.80
2229	NYSE	MTN	Mon, Dec 12, 2005	36.30	36.37	35.92	36.14
2228	NYSE	MTN	Fri, Dec 9, 2005	36.99	36.99	36.28	36.34
2227	NYSE	MTN	Thu, Dec 8, 2005	37.47	38.29	37.00	37.20
2226	NYSE	MTN	Wed, Dec 7, 2005	37.20	38.89	37.19	37.47
2225	NYSE	MTN	Tue, Dec 6, 2005	38.05	38.05	37.12	37.26
2224	NYSE	MTN	Mon, Dec 5, 2005	38.50	38.50	37.83	38.11
2223	NYSE	MTN	Fri, Dec 2, 2005	38.00	38.45	37.91	38.45
2222	NYSE	MTN	Thu, Dec 1, 2005	37.50	38.49	37.50	38.05
2221	NYSE	MTN	Wed, Nov 30, 2005	37.15	37.89	37.05	37.26
2220	NYSE	MTN	Tue, Nov 29, 2005	36.70	37.32	36.70	37.13
2219	NYSE	MTN	Mon, Nov 28, 2005	37.06	37.10	36.00	36.70
2218	NYSE	MTN	Fri, Nov 25, 2005	37.00	37.19	36.86	37.05
2217	NYSE	MTN	Wed, Nov 23, 2005	35.95	37.56	35.95	37.00
2216	NYSE	MTN	Tue, Nov 22, 2005	35.38	36.00	35.30	35.88
2215	NYSE	MTN	Mon, Nov 21, 2005	35.10	35.16	34.53	34.88
2214	NYSE	MTN	Fri, Nov 18, 2005	35.24	35.34	35.02	35.12
2213	NYSE	MTN	Thu, Nov 17, 2005	34.30	35.05	34.30	34.92
2212	NYSE	MTN	Wed, Nov 16, 2005	34.65	34.85	33.80	34.34
2211	NYSE	MTN	Tue, Nov 15, 2005	35.00	35.26	34.40	34.56
2210	NYSE	MTN	Mon, Nov 14, 2005	34.85	35.12	34.75	35.01
2209	NYSE	MTN	Fri, Nov 11, 2005	34.98	35.07	34.70	34.85
2208	NYSE	MTN	Thu, Nov 10, 2005	34.30	35.00	34.01	35.00
2207	NYSE	MTN	Wed, Nov 9, 2005	34.35	34.80	34.06	34.40
2206	NYSE	MTN	Tue, Nov 8, 2005	34.30	34.65	33.86	34.37
2205	NYSE	MTN	Mon, Nov 7, 2005	34.46	34.65	34.07	34.40
2204	NYSE	MTN	Fri, Nov 4, 2005	34.56	34.57	33.95	34.32
2203	NYSE	MTN	Thu, Nov 3, 2005	34.44	34.84	34.08	34.42
2202	NYSE	MTN	Wed, Nov 2, 2005	33.55	34.21	33.55	34.19
2201	NYSE	MTN	Tue, Nov 1, 2005	33.56	33.99	32.94	33.67
2200	NYSE	MTN	Mon, Oct 31, 2005	32.47	33.61	32.43	33.50
2199	NYSE	MTN	Fri, Oct 28, 2005	32.00	32.50	32.00	32.25
2198	NYSE	MTN	Thu, Oct 27, 2005	33.05	33.09	31.71	31.90
2197	NYSE	MTN	Wed, Oct 26, 2005	33.45	33.66	32.90	33.20
2196	NYSE	MTN	Tue, Oct 25, 2005	33.30	33.46	32.76	33.45
2195	NYSE	MTN	Mon, Oct 24, 2005	32.49	33.50	32.25	33.45
2194	NYSE	MTN	Fri, Oct 21, 2005	31.83	32.54	31.72	32.50
2193	NYSE	MTN	Thu, Oct 20, 2005	32.30	32.30	31.30	31.71
2192	NYSE	MTN	Wed, Oct 19, 2005	31.33	32.44	31.10	32.44
2191	NYSE	MTN	Tue, Oct 18, 2005	31.70	31.87	31.27	31.43
2190	NYSE	MTN	Mon, Oct 17, 2005	31.81	31.90	31.30	31.67
2189	NYSE	MTN	Fri, Oct 14, 2005	31.60	31.81	31.20	31.78
2188	NYSE	MTN	Thu, Oct 13, 2005	31.62	31.65	30.86	31.60
2187	NYSE	MTN	Wed, Oct 12, 2005	31.99	32.13	31.77	31.87
2186	NYSE	MTN	Tue, Oct 11, 2005	31.50	32.47	31.50	32.01
2185	NYSE	MTN	Mon, Oct 10, 2005	30.09	30.50	29.75	30.20
2184	NYSE	MTN	Fri, Oct 7, 2005	29.10	30.25	28.94	30.09
2183	NYSE	MTN	Thu, Oct 6, 2005	28.54	29.14	28.54	28.95
2182	NYSE	MTN	Wed, Oct 5, 2005	28.98	28.98	27.93	28.36
2181	NYSE	MTN	Tue, Oct 4, 2005	29.10	29.30	28.40	28.48
2180	NYSE	MTN	Mon, Oct 3, 2005	28.80	29.20	28.66	28.97
2179	NYSE	MTN	Fri, Sep 30, 2005	28.37	29.19	28.35	28.75
2178	NYSE	MTN	Thu, Sep 29, 2005	27.90	28.45	27.71	28.34
2177	NYSE	MTN	Wed, Sep 28, 2005	27.60	28.27	27.59	27.80
2176	NYSE	MTN	Tue, Sep 27, 2005	28.09	28.34	27.35	28.00
2175	NYSE	MTN	Mon, Sep 26, 2005	28.20	28.70	28.00	28.00
2174	NYSE	MTN	Fri, Sep 23, 2005	27.47	28.06	27.45	28.05
2173	NYSE	MTN	Thu, Sep 22, 2005	27.15	27.55	27.05	27.45
2172	NYSE	MTN	Wed, Sep 21, 2005	26.80	27.41	26.30	27.20
2171	NYSE	MTN	Tue, Sep 20, 2005	27.59	27.75	26.51	26.88
2170	NYSE	MTN	Mon, Sep 19, 2005	27.90	28.00	27.40	27.49
2169	NYSE	MTN	Fri, Sep 16, 2005	28.00	28.12	27.72	27.90
2168	NYSE	MTN	Thu, Sep 15, 2005	28.10	28.30	27.81	28.00
2167	NYSE	MTN	Wed, Sep 14, 2005	28.68	28.95	28.01	28.11
2166	NYSE	MTN	Tue, Sep 13, 2005	28.85	28.99	28.25	28.73
2165	NYSE	MTN	Mon, Sep 12, 2005	28.90	29.23	28.74	28.99
2164	NYSE	MTN	Fri, Sep 9, 2005	28.93	29.22	28.80	28.99
2163	NYSE	MTN	Thu, Sep 8, 2005	28.62	29.00	28.30	28.98
2162	NYSE	MTN	Wed, Sep 7, 2005	28.87	28.95	28.62	28.85
2161	NYSE	MTN	Tue, Sep 6, 2005	28.50	29.06	28.43	29.03
2160	NYSE	MTN	Fri, Sep 2, 2005	28.65	28.85	27.98	28.42
2159	NYSE	MTN	Thu, Sep 1, 2005	28.92	29.12	28.37	28.58
2158	NYSE	MTN	Wed, Aug 31, 2005	28.18	28.81	28.00	28.70
2157	NYSE	MTN	Tue, Aug 30, 2005	28.40	28.67	27.86	28.16
2156	NYSE	MTN	Mon, Aug 29, 2005	27.42	28.33	27.06	28.28
2155	NYSE	MTN	Fri, Aug 26, 2005	28.28	28.28	27.43	27.51
2154	NYSE	MTN	Thu, Aug 25, 2005	28.12	28.42	28.00	28.28
2153	NYSE	MTN	Wed, Aug 24, 2005	28.20	28.80	27.79	28.12
2152	NYSE	MTN	Tue, Aug 23, 2005	28.05	28.58	27.81	28.24
2151	NYSE	MTN	Mon, Aug 22, 2005	28.00	28.43	27.62	28.11
2150	NYSE	MTN	Fri, Aug 19, 2005	27.81	28.12	27.69	27.92
2149	NYSE	MTN	Thu, Aug 18, 2005	27.77	28.09	27.47	27.91
2148	NYSE	MTN	Wed, Aug 17, 2005	27.95	28.25	27.77	27.97
2147	NYSE	MTN	Tue, Aug 16, 2005	28.80	28.80	27.78	28.00
2146	NYSE	MTN	Mon, Aug 15, 2005	28.65	29.12	28.06	28.89
2145	NYSE	MTN	Fri, Aug 12, 2005	28.45	28.90	28.25	28.59
2144	NYSE	MTN	Thu, Aug 11, 2005	28.72	28.72	28.17	28.44
2143	NYSE	MTN	Wed, Aug 10, 2005	29.07	29.24	28.06	28.90
2142	NYSE	MTN	Tue, Aug 9, 2005	28.74	29.45	28.59	28.92
2141	NYSE	MTN	Mon, Aug 8, 2005	28.99	29.01	28.50	28.72
2140	NYSE	MTN	Fri, Aug 5, 2005	29.15	29.15	28.76	28.92
2139	NYSE	MTN	Thu, Aug 4, 2005	29.13	29.38	28.95	29.11
2138	NYSE	MTN	Wed, Aug 3, 2005	29.46	29.55	29.04	29.20
2137	NYSE	MTN	Tue, Aug 2, 2005	28.84	29.53	28.71	29.53
2136	NYSE	MTN	Mon, Aug 1, 2005	28.53	29.24	28.38	28.75
2135	NYSE	MTN	Fri, Jul 29, 2005	28.75	28.79	28.32	28.41
2134	NYSE	MTN	Thu, Jul 28, 2005	28.62	28.99	28.46	28.70
2133	NYSE	MTN	Wed, Jul 27, 2005	28.96	28.99	28.33	28.60
2132	NYSE	MTN	Tue, Jul 26, 2005	28.97	29.24	28.80	28.85
2131	NYSE	MTN	Mon, Jul 25, 2005	29.38	29.38	28.85	28.91
2130	NYSE	MTN	Fri, Jul 22, 2005	28.86	29.47	28.76	29.44
2129	NYSE	MTN	Thu, Jul 21, 2005	29.07	29.25	28.76	28.84
2128	NYSE	MTN	Wed, Jul 20, 2005	28.85	29.35	28.69	29.11
2127	NYSE	MTN	Tue, Jul 19, 2005	29.01	29.13	28.60	28.92
2126	NYSE	MTN	Mon, Jul 18, 2005	28.96	29.22	28.90	29.00
2125	NYSE	MTN	Fri, Jul 15, 2005	28.83	29.11	28.83	29.01
2124	NYSE	MTN	Thu, Jul 14, 2005	29.45	29.64	28.61	28.88
2123	NYSE	MTN	Wed, Jul 13, 2005	29.30	29.48	29.14	29.34
2122	NYSE	MTN	Tue, Jul 12, 2005	29.22	29.73	29.11	29.30
2121	NYSE	MTN	Mon, Jul 11, 2005	28.49	29.37	28.36	29.19
2120	NYSE	MTN	Fri, Jul 8, 2005	27.92	28.79	27.86	28.48
2119	NYSE	MTN	Thu, Jul 7, 2005	28.08	28.10	27.70	27.86
2118	NYSE	MTN	Wed, Jul 6, 2005	28.49	28.55	28.05	28.24
2117	NYSE	MTN	Tue, Jul 5, 2005	27.96	28.75	27.46	28.50
2116	NYSE	MTN	Fri, Jul 1, 2005	28.11	28.11	27.64	28.00
2115	NYSE	MTN	Thu, Jun 30, 2005	28.45	28.50	28.00	28.10
2114	NYSE	MTN	Wed, Jun 29, 2005	28.23	28.66	28.16	28.66
2113	NYSE	MTN	Tue, Jun 28, 2005	27.54	28.43	27.40	28.40
2112	NYSE	MTN	Mon, Jun 27, 2005	27.67	27.72	27.36	27.55
2111	NYSE	MTN	Fri, Jun 24, 2005	27.60	28.05	27.40	27.77
2110	NYSE	MTN	Thu, Jun 23, 2005	28.47	28.50	27.69	27.85
2109	NYSE	MTN	Wed, Jun 22, 2005	28.20	28.62	28.00	28.56
2108	NYSE	MTN	Tue, Jun 21, 2005	27.67	28.35	27.67	28.12
2107	NYSE	MTN	Mon, Jun 20, 2005	28.26	28.34	27.75	27.76
2106	NYSE	MTN	Fri, Jun 17, 2005	28.35	28.59	28.10	28.44
2105	NYSE	MTN	Thu, Jun 16, 2005	28.36	28.49	28.24	28.45
2104	NYSE	MTN	Wed, Jun 15, 2005	28.18	28.45	28.05	28.43
2103	NYSE	MTN	Tue, Jun 14, 2005	27.40	28.30	27.00	28.25
2102	NYSE	MTN	Mon, Jun 13, 2005	28.04	28.81	27.75	28.65
2101	NYSE	MTN	Fri, Jun 10, 2005	27.90	28.21	27.50	28.15
2100	NYSE	MTN	Thu, Jun 9, 2005	27.17	28.30	26.75	28.09
2099	NYSE	MTN	Wed, Jun 8, 2005	27.60	27.90	27.22	27.24
2098	NYSE	MTN	Tue, Jun 7, 2005	27.50	27.84	27.50	27.60
2097	NYSE	MTN	Mon, Jun 6, 2005	27.26	27.55	27.23	27.48
2096	NYSE	MTN	Fri, Jun 3, 2005	27.39	27.55	27.32	27.40
2095	NYSE	MTN	Thu, Jun 2, 2005	27.25	27.53	26.96	27.44
2094	NYSE	MTN	Wed, Jun 1, 2005	27.40	27.55	27.16	27.29
2093	NYSE	MTN	Tue, May 31, 2005	27.09	27.50	27.09	27.50
2092	NYSE	MTN	Fri, May 27, 2005	27.40	27.70	27.19	27.25
2091	NYSE	MTN	Thu, May 26, 2005	27.34	27.50	27.25	27.40
2090	NYSE	MTN	Wed, May 25, 2005	27.70	27.70	27.25	27.33
2089	NYSE	MTN	Tue, May 24, 2005	27.65	27.90	27.60	27.70
2088	NYSE	MTN	Mon, May 23, 2005	26.62	27.88	26.62	27.85
2087	NYSE	MTN	Fri, May 20, 2005	26.51	26.70	26.41	26.62
2086	NYSE	MTN	Thu, May 19, 2005	26.55	26.70	26.37	26.45
2085	NYSE	MTN	Wed, May 18, 2005	26.53	26.66	26.43	26.55
2084	NYSE	MTN	Tue, May 17, 2005	26.20	26.52	26.15	26.47
2083	NYSE	MTN	Mon, May 16, 2005	25.27	26.42	25.27	26.25
2082	NYSE	MTN	Fri, May 13, 2005	25.50	26.05	25.10	25.33
2081	NYSE	MTN	Thu, May 12, 2005	25.99	26.28	25.41	25.52
2080	NYSE	MTN	Wed, May 11, 2005	26.10	26.15	25.80	25.96
2079	NYSE	MTN	Tue, May 10, 2005	26.16	26.16	25.55	25.99
2078	NYSE	MTN	Mon, May 9, 2005	26.15	26.40	26.00	26.20
2077	NYSE	MTN	Fri, May 6, 2005	26.05	26.09	25.65	25.99
2076	NYSE	MTN	Thu, May 5, 2005	25.94	26.10	25.60	25.95
2075	NYSE	MTN	Wed, May 4, 2005	25.50	26.19	25.50	25.98
2074	NYSE	MTN	Tue, May 3, 2005	25.70	25.86	25.40	25.50
2073	NYSE	MTN	Mon, May 2, 2005	26.05	26.10	25.70	25.86
2072	NYSE	MTN	Fri, Apr 29, 2005	25.23	25.90	24.90	25.87
2071	NYSE	MTN	Thu, Apr 28, 2005	25.47	25.47	24.87	25.21
2070	NYSE	MTN	Wed, Apr 27, 2005	25.86	25.86	25.34	25.45
2069	NYSE	MTN	Tue, Apr 26, 2005	25.98	26.35	25.85	26.03
2068	NYSE	MTN	Mon, Apr 25, 2005	26.09	26.35	25.87	25.98
2067	NYSE	MTN	Fri, Apr 22, 2005	26.05	26.17	25.84	26.09
2066	NYSE	MTN	Thu, Apr 21, 2005	25.54	26.40	25.45	25.97
2065	NYSE	MTN	Wed, Apr 20, 2005	25.45	25.77	25.24	25.54
2064	NYSE	MTN	Tue, Apr 19, 2005	24.60	25.43	24.60	25.25
2063	NYSE	MTN	Mon, Apr 18, 2005	24.41	26.95	23.91	24.58
2062	NYSE	MTN	Fri, Apr 15, 2005	24.00	24.60	24.00	24.51
2061	NYSE	MTN	Thu, Apr 14, 2005	25.80	25.82	24.65	24.75
2060	NYSE	MTN	Wed, Apr 13, 2005	26.00	26.02	25.47	25.60
2059	NYSE	MTN	Tue, Apr 12, 2005	26.20	26.26	25.41	25.99
2058	NYSE	MTN	Mon, Apr 11, 2005	26.29	26.40	25.98	26.20
2057	NYSE	MTN	Fri, Apr 8, 2005	26.45	26.45	26.16	26.22
2056	NYSE	MTN	Thu, Apr 7, 2005	26.15	26.42	26.12	26.25
2055	NYSE	MTN	Wed, Apr 6, 2005	26.06	26.31	26.06	26.23
2054	NYSE	MTN	Tue, Apr 5, 2005	25.80	26.25	25.80	26.16
2053	NYSE	MTN	Mon, Apr 4, 2005	25.66	26.43	25.62	25.95
2052	NYSE	MTN	Fri, Apr 1, 2005	25.25	25.85	25.17	25.66
2051	NYSE	MTN	Thu, Mar 31, 2005	25.28	25.43	24.95	25.25
2050	NYSE	MTN	Wed, Mar 30, 2005	25.17	25.48	25.17	25.28
2049	NYSE	MTN	Tue, Mar 29, 2005	25.54	25.54	25.26	25.28
2048	NYSE	MTN	Mon, Mar 28, 2005	25.37	25.90	25.37	25.79
2047	NYSE	MTN	Thu, Mar 24, 2005	25.45	25.50	25.30	25.43
2046	NYSE	MTN	Wed, Mar 23, 2005	25.12	25.50	25.10	25.43
2045	NYSE	MTN	Tue, Mar 22, 2005	25.20	25.30	25.06	25.20
2044	NYSE	MTN	Mon, Mar 21, 2005	25.25	25.29	25.10	25.18
2043	NYSE	MTN	Fri, Mar 18, 2005	25.30	25.40	25.10	25.26
2042	NYSE	MTN	Thu, Mar 17, 2005	24.85	25.60	24.80	25.33
2041	NYSE	MTN	Wed, Mar 16, 2005	24.80	24.99	24.75	24.78
2040	NYSE	MTN	Tue, Mar 15, 2005	24.90	25.20	24.80	24.90
2039	NYSE	MTN	Mon, Mar 14, 2005	24.00	25.00	24.00	24.91
2038	NYSE	MTN	Fri, Mar 11, 2005	24.30	24.40	23.90	24.27
2037	NYSE	MTN	Thu, Mar 10, 2005	24.60	24.85	23.89	24.25
2036	NYSE	MTN	Wed, Mar 9, 2005	23.98	24.23	23.84	23.95
2035	NYSE	MTN	Tue, Mar 8, 2005	24.45	24.45	23.96	23.98
2034	NYSE	MTN	Mon, Mar 7, 2005	24.15	24.65	23.90	24.45
2033	NYSE	MTN	Fri, Mar 4, 2005	24.35	24.39	24.20	24.21
2032	NYSE	MTN	Thu, Mar 3, 2005	24.40	24.46	24.20	24.34
2031	NYSE	MTN	Wed, Mar 2, 2005	24.30	24.51	24.24	24.35
2030	NYSE	MTN	Tue, Mar 1, 2005	24.34	24.45	24.21	24.45
2029	NYSE	MTN	Mon, Feb 28, 2005	24.49	24.60	24.11	24.34
2028	NYSE	MTN	Fri, Feb 25, 2005	24.42	24.70	24.18	24.69
2027	NYSE	MTN	Thu, Feb 24, 2005	24.12	24.24	23.87	24.17
2026	NYSE	MTN	Wed, Feb 23, 2005	23.75	24.12	23.75	24.12
2025	NYSE	MTN	Tue, Feb 22, 2005	24.21	24.21	23.70	23.80
2024	NYSE	MTN	Fri, Feb 18, 2005	24.30	24.31	24.05	24.21
2023	NYSE	MTN	Thu, Feb 17, 2005	24.08	24.35	24.04	24.18
2022	NYSE	MTN	Wed, Feb 16, 2005	24.05	24.08	24.00	24.08
2021	NYSE	MTN	Tue, Feb 15, 2005	24.10	24.40	24.00	24.05
2020	NYSE	MTN	Mon, Feb 14, 2005	24.03	24.20	23.87	24.08
2019	NYSE	MTN	Fri, Feb 11, 2005	23.96	24.05	23.63	24.03
2018	NYSE	MTN	Thu, Feb 10, 2005	23.95	24.00	23.55	23.90
2017	NYSE	MTN	Wed, Feb 9, 2005	23.80	23.82	23.50	23.70
2016	NYSE	MTN	Tue, Feb 8, 2005	23.56	23.84	23.55	23.76
2015	NYSE	MTN	Mon, Feb 7, 2005	23.55	23.98	23.50	23.53
2014	NYSE	MTN	Fri, Feb 4, 2005	23.53	23.91	23.35	23.80
2013	NYSE	MTN	Thu, Feb 3, 2005	23.20	23.57	22.83	23.53
2012	NYSE	MTN	Wed, Feb 2, 2005	23.60	23.60	22.85	23.06
2011	NYSE	MTN	Tue, Feb 1, 2005	23.75	23.81	23.50	23.62
2010	NYSE	MTN	Mon, Jan 31, 2005	23.26	24.00	23.26	23.97
2009	NYSE	MTN	Fri, Jan 28, 2005	23.13	23.28	22.96	23.26
2008	NYSE	MTN	Thu, Jan 27, 2005	22.94	23.28	22.70	23.12
2007	NYSE	MTN	Wed, Jan 26, 2005	22.15	22.95	22.15	22.91
2006	NYSE	MTN	Tue, Jan 25, 2005	22.06	22.35	22.02	22.12
2005	NYSE	MTN	Mon, Jan 24, 2005	22.10	22.19	22.00	22.05
2004	NYSE	MTN	Fri, Jan 21, 2005	21.80	22.10	21.61	22.00
2003	NYSE	MTN	Thu, Jan 20, 2005	21.95	22.00	21.60	21.75
2002	NYSE	MTN	Wed, Jan 19, 2005	22.21	22.28	22.03	22.11
2001	NYSE	MTN	Tue, Jan 18, 2005	22.00	22.34	21.72	22.26
2000	NYSE	MTN	Fri, Jan 14, 2005	21.70	22.14	21.58	22.09
1999	NYSE	MTN	Thu, Jan 13, 2005	21.60	21.80	21.50	21.65
1998	NYSE	MTN	Wed, Jan 12, 2005	21.61	21.75	21.45	21.66
1997	NYSE	MTN	Tue, Jan 11, 2005	21.58	21.77	21.35	21.76
1996	NYSE	MTN	Mon, Jan 10, 2005	21.55	21.80	21.43	21.55
1995	NYSE	MTN	Fri, Jan 7, 2005	21.80	21.80	21.60	21.65
1994	NYSE	MTN	Thu, Jan 6, 2005	21.65	21.92	21.65	21.80
1993	NYSE	MTN	Wed, Jan 5, 2005	21.75	21.90	21.60	21.66
1992	NYSE	MTN	Tue, Jan 4, 2005	22.01	22.15	21.87	21.97
1991	NYSE	MTN	Mon, Jan 3, 2005	22.32	22.50	22.00	22.01
1990	NYSE	MTN	Fri, Dec 31, 2004	22.58	22.60	22.28	22.42
1989	NYSE	MTN	Thu, Dec 30, 2004	22.52	22.66	22.35	22.55
1988	NYSE	MTN	Wed, Dec 29, 2004	22.70	22.71	22.52	22.52
1987	NYSE	MTN	Tue, Dec 28, 2004	22.70	22.98	22.00	22.75
1986	NYSE	MTN	Mon, Dec 27, 2004	23.00	23.12	22.70	22.78
1985	NYSE	MTN	Thu, Dec 23, 2004	22.90	23.25	22.90	23.14
1984	NYSE	MTN	Wed, Dec 22, 2004	23.00	23.13	22.72	23.00
1983	NYSE	MTN	Tue, Dec 21, 2004	22.73	23.09	22.61	23.08
1982	NYSE	MTN	Mon, Dec 20, 2004	22.72	22.90	22.65	22.72
1981	NYSE	MTN	Fri, Dec 17, 2004	22.80	22.80	22.49	22.72
1980	NYSE	MTN	Thu, Dec 16, 2004	22.55	22.82	22.44	22.73
1979	NYSE	MTN	Wed, Dec 15, 2004	22.50	22.84	22.29	22.78
1978	NYSE	MTN	Tue, Dec 14, 2004	22.80	23.21	22.29	22.50
1977	NYSE	MTN	Mon, Dec 13, 2004	23.15	23.30	22.51	23.15
1976	NYSE	MTN	Fri, Dec 10, 2004	22.80	23.10	22.60	23.05
1975	NYSE	MTN	Thu, Dec 9, 2004	22.50	22.79	22.15	22.60
1974	NYSE	MTN	Wed, Dec 8, 2004	22.65	22.70	22.01	22.28
1973	NYSE	MTN	Tue, Dec 7, 2004	23.10	23.17	22.41	22.43
1972	NYSE	MTN	Mon, Dec 6, 2004	22.75	23.50	22.32	23.15
1971	NYSE	MTN	Fri, Dec 3, 2004	23.25	23.25	22.50	22.55
1970	NYSE	MTN	Thu, Dec 2, 2004	22.95	23.50	22.71	23.50
1969	NYSE	MTN	Wed, Dec 1, 2004	22.80	23.00	22.75	22.85
1968	NYSE	MTN	Tue, Nov 30, 2004	22.55	22.81	22.46	22.75
1967	NYSE	MTN	Mon, Nov 29, 2004	22.36	22.60	22.10	22.48
1966	NYSE	MTN	Fri, Nov 26, 2004	22.02	22.18	21.95	22.00
1965	NYSE	MTN	Wed, Nov 24, 2004	21.91	22.20	21.86	21.95
1964	NYSE	MTN	Tue, Nov 23, 2004	22.45	22.60	21.68	21.90
1963	NYSE	MTN	Mon, Nov 22, 2004	22.00	22.98	21.98	22.58
1962	NYSE	MTN	Fri, Nov 19, 2004	21.37	21.63	21.10	21.46
1961	NYSE	MTN	Thu, Nov 18, 2004	21.00	21.61	20.81	21.44
1960	NYSE	MTN	Wed, Nov 17, 2004	20.11	21.20	20.10	21.12
1959	NYSE	MTN	Tue, Nov 16, 2004	19.65	20.17	19.65	20.11
1958	NYSE	MTN	Mon, Nov 15, 2004	19.40	19.91	19.40	19.70
1957	NYSE	MTN	Fri, Nov 12, 2004	19.01	19.36	19.00	19.30
1956	NYSE	MTN	Thu, Nov 11, 2004	19.00	19.10	18.95	19.01
1955	NYSE	MTN	Wed, Nov 10, 2004	19.30	19.43	18.98	19.00
1954	NYSE	MTN	Tue, Nov 9, 2004	19.20	19.60	18.85	19.30
1953	NYSE	MTN	Mon, Nov 8, 2004	19.77	19.77	19.22	19.29
1952	NYSE	MTN	Fri, Nov 5, 2004	20.10	20.34	19.99	20.00
1951	NYSE	MTN	Thu, Nov 4, 2004	20.20	20.32	19.98	20.05
1950	NYSE	MTN	Wed, Nov 3, 2004	20.27	20.35	20.22	20.31
1949	NYSE	MTN	Tue, Nov 2, 2004	20.00	20.30	20.00	20.23
1948	NYSE	MTN	Mon, Nov 1, 2004	19.99	20.18	19.89	20.10
1947	NYSE	MTN	Fri, Oct 29, 2004	20.20	20.20	20.02	20.06
1946	NYSE	MTN	Thu, Oct 28, 2004	20.15	20.20	19.90	20.20
1945	NYSE	MTN	Wed, Oct 27, 2004	20.00	20.48	19.85	20.20
1944	NYSE	MTN	Tue, Oct 26, 2004	19.14	20.21	19.04	20.21
1943	NYSE	MTN	Mon, Oct 25, 2004	19.02	19.24	18.96	19.14
1942	NYSE	MTN	Fri, Oct 22, 2004	19.02	19.19	18.99	19.00
1941	NYSE	MTN	Thu, Oct 21, 2004	18.90	19.13	18.85	19.01
1940	NYSE	MTN	Wed, Oct 20, 2004	18.75	18.99	18.75	18.98
1939	NYSE	MTN	Tue, Oct 19, 2004	18.75	18.98	18.66	18.75
1938	NYSE	MTN	Mon, Oct 18, 2004	18.60	18.94	18.52	18.76
1937	NYSE	MTN	Fri, Oct 15, 2004	18.54	18.84	18.53	18.66
1936	NYSE	MTN	Thu, Oct 14, 2004	18.64	18.64	18.37	18.54
1935	NYSE	MTN	Wed, Oct 13, 2004	18.51	18.58	17.98	18.33
1934	NYSE	MTN	Tue, Oct 12, 2004	18.53	18.69	18.36	18.50
1933	NYSE	MTN	Mon, Oct 11, 2004	18.57	18.60	18.37	18.53
1932	NYSE	MTN	Fri, Oct 8, 2004	18.33	18.70	18.33	18.47
1931	NYSE	MTN	Thu, Oct 7, 2004	19.12	19.12	18.37	18.43
1930	NYSE	MTN	Wed, Oct 6, 2004	18.50	19.22	18.50	19.22
1929	NYSE	MTN	Tue, Oct 5, 2004	18.48	18.60	18.33	18.53
1928	NYSE	MTN	Mon, Oct 4, 2004	18.07	18.58	18.07	18.26
1927	NYSE	MTN	Fri, Oct 1, 2004	18.02	18.30	17.91	18.08
1926	NYSE	MTN	Thu, Sep 30, 2004	19.05	19.05	18.04	18.07
1925	NYSE	MTN	Wed, Sep 29, 2004	19.05	19.12	18.78	19.08
1924	NYSE	MTN	Tue, Sep 28, 2004	18.83	19.05	18.43	19.05
1923	NYSE	MTN	Mon, Sep 27, 2004	18.72	18.97	18.50	18.83
1922	NYSE	MTN	Fri, Sep 24, 2004	19.05	19.26	18.62	18.64
1921	NYSE	MTN	Thu, Sep 23, 2004	18.95	19.05	18.47	19.05
1920	NYSE	MTN	Wed, Sep 22, 2004	19.28	19.28	18.44	18.85
1919	NYSE	MTN	Tue, Sep 21, 2004	18.04	19.28	17.95	19.28
1918	NYSE	MTN	Mon, Sep 20, 2004	18.00	18.09	17.90	18.01
1917	NYSE	MTN	Fri, Sep 17, 2004	18.25	18.25	17.84	17.92
1916	NYSE	MTN	Thu, Sep 16, 2004	17.85	18.24	17.85	18.19
1915	NYSE	MTN	Wed, Sep 15, 2004	18.10	18.15	17.90	17.97
1914	NYSE	MTN	Tue, Sep 14, 2004	18.20	18.25	18.00	18.16
1913	NYSE	MTN	Mon, Sep 13, 2004	18.29	18.30	18.15	18.25
1912	NYSE	MTN	Fri, Sep 10, 2004	18.28	18.35	18.05	18.29
1911	NYSE	MTN	Thu, Sep 9, 2004	18.24	18.40	18.17	18.35
1910	NYSE	MTN	Wed, Sep 8, 2004	18.24	18.35	18.21	18.23
1909	NYSE	MTN	Tue, Sep 7, 2004	18.18	18.37	18.15	18.34
1908	NYSE	MTN	Fri, Sep 3, 2004	18.28	18.30	18.05	18.20
1907	NYSE	MTN	Thu, Sep 2, 2004	18.20	18.35	18.20	18.28
1906	NYSE	MTN	Wed, Sep 1, 2004	18.10	18.31	18.03	18.25
1905	NYSE	MTN	Tue, Aug 31, 2004	17.77	18.16	17.75	18.16
1904	NYSE	MTN	Mon, Aug 30, 2004	17.75	17.95	17.69	17.77
1903	NYSE	MTN	Fri, Aug 27, 2004	17.80	17.85	17.68	17.85
1902	NYSE	MTN	Thu, Aug 26, 2004	17.85	17.89	17.74	17.79
1901	NYSE	MTN	Wed, Aug 25, 2004	18.00	18.00	17.76	17.84
1900	NYSE	MTN	Tue, Aug 24, 2004	17.90	17.94	17.67	17.91
1899	NYSE	MTN	Mon, Aug 23, 2004	17.61	17.91	17.50	17.70
1898	NYSE	MTN	Fri, Aug 20, 2004	17.53	17.75	17.43	17.54
1897	NYSE	MTN	Thu, Aug 19, 2004	17.74	17.75	17.50	17.52
1896	NYSE	MTN	Wed, Aug 18, 2004	17.59	17.85	17.43	17.74
1895	NYSE	MTN	Tue, Aug 17, 2004	17.55	17.72	17.38	17.59
1894	NYSE	MTN	Mon, Aug 16, 2004	17.70	17.80	17.45	17.70
1893	NYSE	MTN	Fri, Aug 13, 2004	17.48	17.85	17.48	17.50
1892	NYSE	MTN	Thu, Aug 12, 2004	17.57	17.84	17.50	17.58
1891	NYSE	MTN	Wed, Aug 11, 2004	17.88	17.88	17.45	17.57
1890	NYSE	MTN	Tue, Aug 10, 2004	17.70	17.98	17.68	17.98
1889	NYSE	MTN	Mon, Aug 9, 2004	17.75	17.75	17.30	17.50
1888	NYSE	MTN	Fri, Aug 6, 2004	17.75	17.95	17.50	17.65
1887	NYSE	MTN	Thu, Aug 5, 2004	18.25	18.29	17.90	18.00
1886	NYSE	MTN	Wed, Aug 4, 2004	18.00	18.25	17.70	18.25
1885	NYSE	MTN	Tue, Aug 3, 2004	19.00	19.00	17.99	18.00
1884	NYSE	MTN	Mon, Aug 2, 2004	19.35	19.40	19.00	19.25
1883	NYSE	MTN	Fri, Jul 30, 2004	19.27	19.55	19.06	19.51
1882	NYSE	MTN	Thu, Jul 29, 2004	18.80	19.25	18.80	19.10
1881	NYSE	MTN	Wed, Jul 28, 2004	18.90	19.00	18.75	18.77
1880	NYSE	MTN	Tue, Jul 27, 2004	18.75	19.00	18.75	18.99
1879	NYSE	MTN	Mon, Jul 26, 2004	19.03	19.04	18.75	18.75
1878	NYSE	MTN	Fri, Jul 23, 2004	19.05	19.21	19.00	19.03
1877	NYSE	MTN	Thu, Jul 22, 2004	19.39	19.39	18.86	19.15
1876	NYSE	MTN	Wed, Jul 21, 2004	19.50	19.65	19.15	19.54
1875	NYSE	MTN	Tue, Jul 20, 2004	19.05	19.50	19.05	19.50
1874	NYSE	MTN	Mon, Jul 19, 2004	19.18	19.18	18.95	18.95
1873	NYSE	MTN	Fri, Jul 16, 2004	19.45	19.45	18.90	19.23
1872	NYSE	MTN	Thu, Jul 15, 2004	18.90	19.50	18.82	19.49
1871	NYSE	MTN	Wed, Jul 14, 2004	18.73	19.05	18.58	19.00
1870	NYSE	MTN	Tue, Jul 13, 2004	19.12	19.12	18.81	18.88
1869	NYSE	MTN	Mon, Jul 12, 2004	19.50	19.50	18.75	19.02
1868	NYSE	MTN	Fri, Jul 9, 2004	18.46	19.40	18.46	19.30
1867	NYSE	MTN	Thu, Jul 8, 2004	18.71	18.88	18.35	18.36
1866	NYSE	MTN	Wed, Jul 7, 2004	18.70	18.91	18.42	18.81
1865	NYSE	MTN	Tue, Jul 6, 2004	18.65	18.73	18.40	18.55
1864	NYSE	MTN	Fri, Jul 2, 2004	18.98	19.00	18.75	18.89
1863	NYSE	MTN	Thu, Jul 1, 2004	19.20	19.20	18.75	18.88
1862	NYSE	MTN	Wed, Jun 30, 2004	19.05	19.27	19.00	19.16
1861	NYSE	MTN	Tue, Jun 29, 2004	18.56	19.18	18.20	19.18
1860	NYSE	MTN	Mon, Jun 28, 2004	18.89	19.01	18.62	18.70
1859	NYSE	MTN	Fri, Jun 25, 2004	18.51	18.90	18.48	18.89
1858	NYSE	MTN	Thu, Jun 24, 2004	18.20	18.60	18.08	18.46
1857	NYSE	MTN	Wed, Jun 23, 2004	17.66	18.25	17.54	18.20
1856	NYSE	MTN	Tue, Jun 22, 2004	17.50	17.82	17.49	17.65
1855	NYSE	MTN	Mon, Jun 21, 2004	17.31	17.94	17.31	17.71
1854	NYSE	MTN	Fri, Jun 18, 2004	17.55	17.55	17.20	17.21
1853	NYSE	MTN	Thu, Jun 17, 2004	17.50	17.60	17.42	17.58
1852	NYSE	MTN	Wed, Jun 16, 2004	17.46	17.70	17.42	17.50
1851	NYSE	MTN	Tue, Jun 15, 2004	16.90	17.93	16.90	17.45
1850	NYSE	MTN	Mon, Jun 14, 2004	16.00	17.00	15.73	16.80
1849	NYSE	MTN	Thu, Jun 10, 2004	15.33	15.70	15.15	15.57
1848	NYSE	MTN	Wed, Jun 9, 2004	15.37	15.99	15.35	15.45
1847	NYSE	MTN	Tue, Jun 8, 2004	15.23	15.52	15.11	15.37
1846	NYSE	MTN	Mon, Jun 7, 2004	15.20	15.40	15.05	15.33
1845	NYSE	MTN	Fri, Jun 4, 2004	15.16	15.40	15.05	15.06
1844	NYSE	MTN	Thu, Jun 3, 2004	15.20	15.22	15.00	15.06
1843	NYSE	MTN	Wed, Jun 2, 2004	15.27	15.29	15.02	15.13
1842	NYSE	MTN	Tue, Jun 1, 2004	15.00	15.36	14.98	15.22
1841	NYSE	MTN	Fri, May 28, 2004	15.00	15.20	14.90	14.95
1840	NYSE	MTN	Thu, May 27, 2004	15.00	15.07	14.90	15.00
1839	NYSE	MTN	Wed, May 26, 2004	15.24	15.24	14.88	15.00
1838	NYSE	MTN	Tue, May 25, 2004	14.76	15.27	14.76	15.23
1837	NYSE	MTN	Mon, May 24, 2004	14.59	14.91	14.55	14.76
1836	NYSE	MTN	Fri, May 21, 2004	14.67	14.92	14.55	14.59
1835	NYSE	MTN	Thu, May 20, 2004	14.31	14.80	14.30	14.67
1834	NYSE	MTN	Wed, May 19, 2004	14.36	14.60	14.21	14.31
1833	NYSE	MTN	Tue, May 18, 2004	13.88	14.26	13.85	14.11
1832	NYSE	MTN	Mon, May 17, 2004	14.35	14.35	13.73	13.88
1831	NYSE	MTN	Fri, May 14, 2004	14.65	14.85	14.35	14.38
1830	NYSE	MTN	Thu, May 13, 2004	14.79	14.81	14.51	14.55
1829	NYSE	MTN	Wed, May 12, 2004	15.00	15.00	14.52	14.79
1828	NYSE	MTN	Tue, May 11, 2004	14.86	15.10	14.75	15.10
1827	NYSE	MTN	Mon, May 10, 2004	15.05	15.15	14.65	14.76
1826	NYSE	MTN	Fri, May 7, 2004	15.35	15.60	15.13	15.13
1825	NYSE	MTN	Thu, May 6, 2004	15.38	15.71	15.30	15.39
1824	NYSE	MTN	Wed, May 5, 2004	15.30	15.73	15.25	15.30
1823	NYSE	MTN	Tue, May 4, 2004	15.33	15.60	15.29	15.30
1822	NYSE	MTN	Mon, May 3, 2004	15.50	15.64	15.31	15.35
1821	NYSE	MTN	Fri, Apr 30, 2004	15.60	15.78	15.50	15.55
1820	NYSE	MTN	Thu, Apr 29, 2004	15.58	15.70	15.55	15.60
1819	NYSE	MTN	Wed, Apr 28, 2004	15.80	15.88	15.60	15.63
1818	NYSE	MTN	Tue, Apr 27, 2004	15.75	16.12	15.75	15.89
1817	NYSE	MTN	Mon, Apr 26, 2004	15.95	16.10	15.75	15.86
1816	NYSE	MTN	Fri, Apr 23, 2004	16.40	16.40	15.61	15.95
1815	NYSE	MTN	Thu, Apr 22, 2004	16.00	16.69	16.00	16.43
1814	NYSE	MTN	Wed, Apr 21, 2004	15.78	16.07	15.75	16.00
1813	NYSE	MTN	Tue, Apr 20, 2004	16.05	16.24	15.75	15.78
1812	NYSE	MTN	Mon, Apr 19, 2004	16.04	16.04	15.70	15.90
1811	NYSE	MTN	Fri, Apr 16, 2004	15.93	16.17	15.87	16.04
1810	NYSE	MTN	Thu, Apr 15, 2004	15.81	16.05	15.79	15.79
1809	NYSE	MTN	Wed, Apr 14, 2004	15.85	15.86	15.70	15.71
1808	NYSE	MTN	Tue, Apr 13, 2004	16.35	16.38	15.85	15.85
1807	NYSE	MTN	Mon, Apr 12, 2004	16.20	16.35	16.07	16.29
1806	NYSE	MTN	Thu, Apr 8, 2004	16.33	16.35	16.03	16.15
1805	NYSE	MTN	Wed, Apr 7, 2004	16.65	16.65	16.13	16.15
1804	NYSE	MTN	Tue, Apr 6, 2004	16.85	16.85	16.49	16.65
1803	NYSE	MTN	Mon, Apr 5, 2004	16.55	16.85	16.36	16.84
1802	NYSE	MTN	Fri, Apr 2, 2004	15.90	16.56	15.84	16.45
1801	NYSE	MTN	Thu, Apr 1, 2004	15.76	16.12	15.75	15.85
1800	NYSE	MTN	Wed, Mar 31, 2004	16.10	16.10	15.60	15.76
1799	NYSE	MTN	Tue, Mar 30, 2004	16.25	16.48	16.10	16.11
1798	NYSE	MTN	Mon, Mar 29, 2004	16.16	16.42	16.10	16.25
1797	NYSE	MTN	Fri, Mar 26, 2004	16.08	16.29	16.01	16.16
1796	NYSE	MTN	Thu, Mar 25, 2004	15.97	16.24	15.97	16.06
1795	NYSE	MTN	Wed, Mar 24, 2004	16.05	16.14	15.65	15.97
1794	NYSE	MTN	Tue, Mar 23, 2004	16.56	16.65	16.40	16.46
1793	NYSE	MTN	Mon, Mar 22, 2004	17.00	17.10	16.55	16.61
1792	NYSE	MTN	Fri, Mar 19, 2004	17.07	17.15	16.90	17.00
1791	NYSE	MTN	Thu, Mar 18, 2004	17.20	17.20	16.90	16.97
1790	NYSE	MTN	Wed, Mar 17, 2004	17.16	17.46	17.09	17.12
1789	NYSE	MTN	Tue, Mar 16, 2004	17.00	17.15	16.70	17.00
1788	NYSE	MTN	Mon, Mar 15, 2004	17.26	17.42	16.90	16.90
1787	NYSE	MTN	Fri, Mar 12, 2004	17.10	17.25	17.05	17.18
1786	NYSE	MTN	Thu, Mar 11, 2004	17.25	17.30	17.04	17.05
1785	NYSE	MTN	Wed, Mar 10, 2004	17.28	17.55	16.90	17.35
1784	NYSE	MTN	Tue, Mar 9, 2004	16.68	17.05	16.64	17.03
1783	NYSE	MTN	Mon, Mar 8, 2004	16.70	16.87	16.68	16.80
1782	NYSE	MTN	Fri, Mar 5, 2004	16.60	16.71	16.55	16.60
1781	NYSE	MTN	Thu, Mar 4, 2004	16.69	16.70	16.30	16.69
1780	NYSE	MTN	Wed, Mar 3, 2004	16.85	16.85	16.52	16.61
1779	NYSE	MTN	Tue, Mar 2, 2004	17.03	17.03	16.80	16.87
1778	NYSE	MTN	Mon, Mar 1, 2004	17.04	17.07	16.77	16.89
1777	NYSE	MTN	Fri, Feb 27, 2004	16.90	17.00	16.65	17.00
1776	NYSE	MTN	Thu, Feb 26, 2004	17.24	17.27	16.60	16.90
1775	NYSE	MTN	Wed, Feb 25, 2004	17.12	17.25	17.02	17.14
1774	NYSE	MTN	Tue, Feb 24, 2004	17.30	17.40	17.10	17.25
1773	NYSE	MTN	Mon, Feb 23, 2004	17.59	17.59	17.30	17.30
1772	NYSE	MTN	Fri, Feb 20, 2004	17.50	17.60	17.45	17.51
1771	NYSE	MTN	Thu, Feb 19, 2004	17.68	18.24	17.50	17.60
1770	NYSE	MTN	Wed, Feb 18, 2004	18.05	18.05	17.50	17.68
1769	NYSE	MTN	Tue, Feb 17, 2004	17.75	18.05	17.75	18.05
1768	NYSE	MTN	Fri, Feb 13, 2004	17.67	17.87	17.60	17.67
1767	NYSE	MTN	Thu, Feb 12, 2004	17.60	17.77	17.53	17.62
1766	NYSE	MTN	Wed, Feb 11, 2004	17.90	17.92	17.58	17.60
1765	NYSE	MTN	Tue, Feb 10, 2004	17.75	18.04	17.63	18.04
1764	NYSE	MTN	Mon, Feb 9, 2004	17.89	18.03	17.75	17.88
1763	NYSE	MTN	Fri, Feb 6, 2004	17.71	17.95	17.56	17.89
1762	NYSE	MTN	Thu, Feb 5, 2004	17.75	17.90	17.65	17.70
1761	NYSE	MTN	Wed, Feb 4, 2004	17.96	17.96	17.41	17.68
1760	NYSE	MTN	Tue, Feb 3, 2004	17.72	18.09	17.60	17.85
1759	NYSE	MTN	Mon, Feb 2, 2004	17.80	17.90	17.65	17.72
1758	NYSE	MTN	Fri, Jan 30, 2004	17.80	17.89	17.50	17.67
1757	NYSE	MTN	Thu, Jan 29, 2004	18.00	18.03	17.75	17.95
1756	NYSE	MTN	Wed, Jan 28, 2004	18.04	18.04	17.70	17.82
1755	NYSE	MTN	Tue, Jan 27, 2004	18.25	18.25	17.65	18.04
1754	NYSE	MTN	Mon, Jan 26, 2004	18.00	18.29	17.60	18.15
1753	NYSE	MTN	Fri, Jan 23, 2004	18.00	18.10	17.84	18.10
1752	NYSE	MTN	Thu, Jan 22, 2004	18.15	18.30	18.00	18.14
1751	NYSE	MTN	Wed, Jan 21, 2004	17.81	18.25	17.73	18.08
1750	NYSE	MTN	Tue, Jan 20, 2004	17.70	18.00	17.58	18.00
1749	NYSE	MTN	Fri, Jan 16, 2004	18.15	18.25	17.76	17.99
1748	NYSE	MTN	Thu, Jan 15, 2004	17.93	17.99	17.52	17.91
1747	NYSE	MTN	Wed, Jan 14, 2004	17.85	18.07	17.57	17.93
1746	NYSE	MTN	Tue, Jan 13, 2004	17.79	17.80	17.41	17.70
1745	NYSE	MTN	Mon, Jan 12, 2004	17.90	17.90	17.45	17.76
1744	NYSE	MTN	Fri, Jan 9, 2004	17.62	18.07	17.35	17.85
1743	NYSE	MTN	Thu, Jan 8, 2004	17.86	17.94	17.50	17.72
1742	NYSE	MTN	Wed, Jan 7, 2004	17.60	18.06	17.60	17.98
1741	NYSE	MTN	Tue, Jan 6, 2004	17.20	17.89	17.20	17.66
1740	NYSE	MTN	Mon, Jan 5, 2004	17.31	17.45	17.00	17.31
1739	NYSE	MTN	Fri, Jan 2, 2004	17.20	17.45	16.97	17.10
1738	NYSE	MTN	Wed, Dec 31, 2003	17.10	17.21	16.95	17.00
1737	NYSE	MTN	Tue, Dec 30, 2003	17.00	17.10	16.87	16.94
1736	NYSE	MTN	Mon, Dec 29, 2003	17.14	17.20	17.05	17.10
1735	NYSE	MTN	Fri, Dec 26, 2003	17.11	17.15	16.95	17.07
1734	NYSE	MTN	Wed, Dec 24, 2003	17.16	17.40	17.00	17.01
1733	NYSE	MTN	Tue, Dec 23, 2003	16.80	17.19	16.37	17.16
1732	NYSE	MTN	Mon, Dec 22, 2003	17.60	17.60	16.75	16.80
1731	NYSE	MTN	Fri, Dec 19, 2003	17.49	17.70	17.10	17.70
1730	NYSE	MTN	Thu, Dec 18, 2003	17.42	17.59	17.14	17.49
1729	NYSE	MTN	Wed, Dec 17, 2003	17.29	17.58	17.25	17.47
1728	NYSE	MTN	Tue, Dec 16, 2003	17.25	17.50	17.25	17.44
1727	NYSE	MTN	Mon, Dec 15, 2003	17.55	17.70	17.45	17.45
1726	NYSE	MTN	Fri, Dec 12, 2003	17.00	17.47	16.90	17.46
1725	NYSE	MTN	Thu, Dec 11, 2003	16.16	17.00	16.16	17.00
1724	NYSE	MTN	Wed, Dec 10, 2003	16.43	16.48	15.90	16.16
1723	NYSE	MTN	Tue, Dec 9, 2003	16.44	16.58	16.43	16.49
1722	NYSE	MTN	Mon, Dec 8, 2003	16.79	16.85	16.35	16.50
1721	NYSE	MTN	Fri, Dec 5, 2003	16.18	16.84	16.15	16.70
1720	NYSE	MTN	Thu, Dec 4, 2003	15.93	16.08	15.65	16.07
1719	NYSE	MTN	Wed, Dec 3, 2003	15.46	15.79	15.46	15.73
1718	NYSE	MTN	Tue, Dec 2, 2003	15.65	15.65	15.52	15.62
1717	NYSE	MTN	Mon, Dec 1, 2003	15.00	15.60	15.00	15.45
1716	NYSE	MTN	Fri, Nov 28, 2003	15.56	15.56	15.16	15.23
1715	NYSE	MTN	Wed, Nov 26, 2003	15.40	15.79	15.30	15.66
1714	NYSE	MTN	Tue, Nov 25, 2003	15.10	15.67	15.10	15.45
1713	NYSE	MTN	Mon, Nov 24, 2003	15.25	15.49	15.10	15.27
1712	NYSE	MTN	Fri, Nov 21, 2003	15.06	15.23	15.06	15.22
1711	NYSE	MTN	Thu, Nov 20, 2003	15.02	15.36	15.02	15.16
1710	NYSE	MTN	Wed, Nov 19, 2003	14.30	15.16	14.30	15.02
1709	NYSE	MTN	Tue, Nov 18, 2003	14.50	14.90	14.30	14.30
1708	NYSE	MTN	Mon, Nov 17, 2003	14.75	15.15	14.40	14.40
1707	NYSE	MTN	Fri, Nov 14, 2003	15.26	16.25	14.34	14.83
1706	NYSE	MTN	Thu, Nov 13, 2003	14.25	15.88	14.00	14.95
1705	NYSE	MTN	Wed, Nov 12, 2003	13.38	14.80	13.38	14.73
1704	NYSE	MTN	Tue, Nov 11, 2003	13.13	13.50	13.13	13.38
1703	NYSE	MTN	Mon, Nov 10, 2003	13.60	13.66	12.97	13.13
1702	NYSE	MTN	Fri, Nov 7, 2003	13.43	13.60	13.30	13.47
1701	NYSE	MTN	Thu, Nov 6, 2003	13.58	13.58	13.25	13.52
1700	NYSE	MTN	Wed, Nov 5, 2003	13.28	13.30	12.98	13.30
1699	NYSE	MTN	Tue, Nov 4, 2003	13.36	13.47	13.25	13.28
1698	NYSE	MTN	Mon, Nov 3, 2003	13.50	13.56	13.25	13.30
1697	NYSE	MTN	Fri, Oct 31, 2003	13.20	13.51	12.97	13.40
1696	NYSE	MTN	Thu, Oct 30, 2003	13.40	13.48	13.20	13.23
1695	NYSE	MTN	Wed, Oct 29, 2003	13.19	13.50	13.19	13.35
1694	NYSE	MTN	Tue, Oct 28, 2003	13.50	13.57	13.13	13.44
1693	NYSE	MTN	Mon, Oct 27, 2003	13.40	13.60	13.33	13.56
1692	NYSE	MTN	Fri, Oct 24, 2003	13.55	13.64	13.39	13.50
1691	NYSE	MTN	Thu, Oct 23, 2003	13.55	13.85	13.51	13.65
1690	NYSE	MTN	Wed, Oct 22, 2003	13.98	13.98	13.60	13.60
1689	NYSE	MTN	Tue, Oct 21, 2003	14.39	14.39	13.99	14.07
1688	NYSE	MTN	Mon, Oct 20, 2003	13.85	14.31	13.84	14.31
1687	NYSE	MTN	Fri, Oct 17, 2003	13.90	14.20	13.75	13.75
1686	NYSE	MTN	Thu, Oct 16, 2003	14.24	14.25	13.85	13.89
1685	NYSE	MTN	Wed, Oct 15, 2003	14.24	14.24	13.99	14.24
1684	NYSE	MTN	Tue, Oct 14, 2003	14.30	14.40	14.06	14.15
1683	NYSE	MTN	Mon, Oct 13, 2003	14.12	14.35	14.10	14.22
1682	NYSE	MTN	Fri, Oct 10, 2003	14.40	14.68	14.07	14.10
1681	NYSE	MTN	Thu, Oct 9, 2003	14.10	14.90	14.10	14.50
1680	NYSE	MTN	Wed, Oct 8, 2003	14.02	14.24	13.85	13.85
1679	NYSE	MTN	Tue, Oct 7, 2003	14.20	14.40	14.12	14.12
1678	NYSE	MTN	Mon, Oct 6, 2003	14.55	14.64	14.27	14.30
1677	NYSE	MTN	Fri, Oct 3, 2003	14.50	14.50	14.15	14.28
1676	NYSE	MTN	Thu, Oct 2, 2003	13.60	14.52	13.50	14.47
1675	NYSE	MTN	Wed, Oct 1, 2003	14.36	14.40	14.16	14.16
1674	NYSE	MTN	Tue, Sep 30, 2003	14.19	14.34	13.90	14.30
1673	NYSE	MTN	Mon, Sep 29, 2003	14.45	14.55	14.19	14.25
1672	NYSE	MTN	Fri, Sep 26, 2003	14.75	14.86	14.10	14.36
1671	NYSE	MTN	Thu, Sep 25, 2003	15.02	15.24	14.36	14.36
1670	NYSE	MTN	Wed, Sep 24, 2003	15.88	16.08	15.12	15.12
1669	NYSE	MTN	Tue, Sep 23, 2003	15.67	16.10	15.67	15.98
1668	NYSE	MTN	Mon, Sep 22, 2003	15.42	15.79	15.15	15.67
1667	NYSE	MTN	Fri, Sep 19, 2003	14.90	15.75	14.90	15.40
1666	NYSE	MTN	Thu, Sep 18, 2003	14.72	14.97	14.65	14.80
1665	NYSE	MTN	Wed, Sep 17, 2003	14.40	14.75	14.40	14.65
1664	NYSE	MTN	Tue, Sep 16, 2003	14.69	14.75	14.44	14.44
1663	NYSE	MTN	Mon, Sep 15, 2003	14.76	14.76	14.60	14.64
1662	NYSE	MTN	Fri, Sep 12, 2003	14.66	14.95	14.46	14.76
1661	NYSE	MTN	Thu, Sep 11, 2003	14.50	14.65	14.49	14.65
1660	NYSE	MTN	Wed, Sep 10, 2003	14.31	14.62	14.30	14.50
1659	NYSE	MTN	Tue, Sep 9, 2003	14.40	14.75	14.36	14.45
1658	NYSE	MTN	Mon, Sep 8, 2003	14.43	14.69	14.23	14.34
1657	NYSE	MTN	Fri, Sep 5, 2003	14.85	14.85	14.40	14.41
1656	NYSE	MTN	Thu, Sep 4, 2003	14.95	14.95	14.65	14.95
1655	NYSE	MTN	Wed, Sep 3, 2003	14.98	15.00	14.90	14.98
1654	NYSE	MTN	Tue, Sep 2, 2003	14.79	15.24	14.62	14.95
1653	NYSE	MTN	Fri, Aug 29, 2003	14.60	15.00	14.53	14.87
1652	NYSE	MTN	Thu, Aug 28, 2003	14.70	14.70	14.50	14.62
1651	NYSE	MTN	Wed, Aug 27, 2003	14.70	14.75	14.45	14.61
1650	NYSE	MTN	Tue, Aug 26, 2003	14.65	14.70	14.63	14.70
1649	NYSE	MTN	Mon, Aug 25, 2003	14.74	14.78	14.56	14.70
1648	NYSE	MTN	Fri, Aug 22, 2003	15.10	15.15	14.70	14.80
1647	NYSE	MTN	Thu, Aug 21, 2003	14.79	15.25	14.75	15.09
1646	NYSE	MTN	Wed, Aug 20, 2003	14.65	14.95	14.49	14.79
1645	NYSE	MTN	Tue, Aug 19, 2003	14.05	14.55	13.80	14.55
1644	NYSE	MTN	Mon, Aug 18, 2003	14.00	14.20	13.88	13.99
1643	NYSE	MTN	Fri, Aug 15, 2003	14.05	14.05	13.85	13.99
1642	NYSE	MTN	Thu, Aug 14, 2003	14.00	14.05	13.90	14.00
1641	NYSE	MTN	Wed, Aug 13, 2003	13.92	14.00	13.75	14.00
1640	NYSE	MTN	Tue, Aug 12, 2003	14.35	14.39	13.96	14.00
1639	NYSE	MTN	Mon, Aug 11, 2003	13.74	14.40	13.65	14.10
1638	NYSE	MTN	Fri, Aug 8, 2003	12.88	12.88	12.60	12.64
1637	NYSE	MTN	Thu, Aug 7, 2003	12.70	12.82	12.35	12.77
1636	NYSE	MTN	Wed, Aug 6, 2003	12.61	12.75	12.58	12.60
1635	NYSE	MTN	Tue, Aug 5, 2003	13.00	13.02	12.59	12.62
1634	NYSE	MTN	Mon, Aug 4, 2003	13.00	13.01	12.64	12.93
1633	NYSE	MTN	Fri, Aug 1, 2003	13.45	13.54	12.99	13.08
1632	NYSE	MTN	Thu, Jul 31, 2003	12.65	13.58	12.56	13.52
1631	NYSE	MTN	Wed, Jul 30, 2003	12.90	12.90	12.60	12.60
1630	NYSE	MTN	Tue, Jul 29, 2003	13.15	13.15	12.78	12.90
1629	NYSE	MTN	Mon, Jul 28, 2003	13.55	13.55	12.88	13.04
1628	NYSE	MTN	Fri, Jul 25, 2003	13.25	13.60	12.98	13.45
1627	NYSE	MTN	Thu, Jul 24, 2003	13.30	13.40	12.85	13.20
1626	NYSE	MTN	Wed, Jul 23, 2003	13.20	13.25	12.90	13.25
1625	NYSE	MTN	Tue, Jul 22, 2003	13.55	13.55	12.70	13.34
1624	NYSE	MTN	Mon, Jul 21, 2003	14.40	14.40	13.26	13.55
1623	NYSE	MTN	Fri, Jul 18, 2003	14.37	14.44	14.08	14.40
1622	NYSE	MTN	Thu, Jul 17, 2003	14.30	14.50	14.11	14.37
1621	NYSE	MTN	Wed, Jul 16, 2003	14.43	14.69	14.40	14.40
1620	NYSE	MTN	Tue, Jul 15, 2003	14.48	14.60	14.40	14.43
1619	NYSE	MTN	Mon, Jul 14, 2003	14.45	14.50	14.22	14.40
1618	NYSE	MTN	Fri, Jul 11, 2003	14.28	14.41	14.15	14.35
1617	NYSE	MTN	Thu, Jul 10, 2003	14.14	14.35	13.70	14.18
1616	NYSE	MTN	Wed, Jul 9, 2003	14.20	14.32	14.10	14.24
1615	NYSE	MTN	Tue, Jul 8, 2003	14.32	14.36	14.10	14.30
1614	NYSE	MTN	Mon, Jul 7, 2003	14.12	14.40	14.12	14.22
1613	NYSE	MTN	Thu, Jul 3, 2003	14.21	14.33	13.91	14.07
1612	NYSE	MTN	Wed, Jul 2, 2003	13.71	14.40	13.60	14.31
1611	NYSE	MTN	Tue, Jul 1, 2003	13.42	13.86	13.36	13.81
1610	NYSE	MTN	Mon, Jun 30, 2003	13.70	13.90	13.18	13.47
1609	NYSE	MTN	Fri, Jun 27, 2003	13.52	13.85	13.51	13.60
1608	NYSE	MTN	Thu, Jun 26, 2003	13.06	13.75	13.06	13.65
1607	NYSE	MTN	Wed, Jun 25, 2003	13.32	13.34	12.98	12.98
1606	NYSE	MTN	Tue, Jun 24, 2003	12.95	13.32	12.95	13.32
1605	NYSE	MTN	Mon, Jun 23, 2003	13.53	13.58	12.92	12.95
1604	NYSE	MTN	Fri, Jun 20, 2003	13.50	13.81	13.47	13.53
1603	NYSE	MTN	Thu, Jun 19, 2003	13.30	13.54	13.30	13.40
1602	NYSE	MTN	Wed, Jun 18, 2003	13.12	13.24	13.01	13.23
1601	NYSE	MTN	Tue, Jun 17, 2003	13.75	13.75	13.16	13.35
1600	NYSE	MTN	Mon, Jun 16, 2003	13.00	13.93	12.90	13.75
1599	NYSE	MTN	Fri, Jun 13, 2003	13.20	13.25	12.90	12.90
1598	NYSE	MTN	Thu, Jun 12, 2003	12.60	13.35	12.35	13.20
1597	NYSE	MTN	Wed, Jun 11, 2003	12.65	12.90	12.65	12.78
1596	NYSE	MTN	Tue, Jun 10, 2003	12.38	12.78	12.32	12.62
1595	NYSE	MTN	Mon, Jun 9, 2003	12.52	12.52	12.40	12.45
1594	NYSE	MTN	Fri, Jun 6, 2003	12.28	12.65	12.28	12.52
1593	NYSE	MTN	Thu, Jun 5, 2003	12.45	12.51	12.20	12.21
1592	NYSE	MTN	Wed, Jun 4, 2003	11.38	12.60	11.38	12.53
1591	NYSE	MTN	Tue, Jun 3, 2003	11.60	11.60	11.32	11.36
1590	NYSE	MTN	Mon, Jun 2, 2003	11.80	11.82	11.48	11.61
1589	NYSE	MTN	Fri, May 30, 2003	11.82	11.90	11.75	11.80
1588	NYSE	MTN	Thu, May 29, 2003	11.80	12.00	11.75	11.75
1587	NYSE	MTN	Wed, May 28, 2003	11.83	12.00	11.83	11.87
1586	NYSE	MTN	Tue, May 27, 2003	11.73	11.88	11.66	11.73
1585	NYSE	MTN	Fri, May 23, 2003	11.00	11.75	11.00	11.72
1584	NYSE	MTN	Thu, May 22, 2003	11.02	11.05	10.50	11.05
1583	NYSE	MTN	Wed, May 21, 2003	11.21	11.31	11.07	11.09
1582	NYSE	MTN	Tue, May 20, 2003	11.05	11.40	11.05	11.21
1581	NYSE	MTN	Mon, May 19, 2003	11.60	11.69	11.20	11.20
1580	NYSE	MTN	Fri, May 16, 2003	12.05	12.24	11.25	11.60
1579	NYSE	MTN	Thu, May 15, 2003	12.13	12.40	12.13	12.15
1578	NYSE	MTN	Wed, May 14, 2003	11.95	12.04	11.92	12.03
1577	NYSE	MTN	Tue, May 13, 2003	12.18	12.18	11.81	11.90
1576	NYSE	MTN	Mon, May 12, 2003	12.25	12.31	12.14	12.14
1575	NYSE	MTN	Fri, May 9, 2003	12.22	12.25	11.90	12.20
1574	NYSE	MTN	Thu, May 8, 2003	12.05	12.13	11.83	12.12
1573	NYSE	MTN	Wed, May 7, 2003	12.12	12.30	12.00	12.00
1572	NYSE	MTN	Tue, May 6, 2003	11.80	12.26	11.73	12.12
1571	NYSE	MTN	Mon, May 5, 2003	12.12	12.12	11.51	11.80
1570	NYSE	MTN	Fri, May 2, 2003	12.05	12.35	12.05	12.22
1569	NYSE	MTN	Thu, May 1, 2003	11.90	12.00	11.89	11.98
1568	NYSE	MTN	Wed, Apr 30, 2003	11.75	12.00	11.75	12.00
1567	NYSE	MTN	Tue, Apr 29, 2003	11.78	12.06	11.72	11.75
1566	NYSE	MTN	Mon, Apr 28, 2003	12.18	12.19	11.85	12.02
1565	NYSE	MTN	Fri, Apr 25, 2003	12.00	12.12	11.91	12.12
1564	NYSE	MTN	Thu, Apr 24, 2003	12.00	12.30	12.00	12.19
1563	NYSE	MTN	Wed, Apr 23, 2003	12.10	12.20	12.05	12.05
1562	NYSE	MTN	Tue, Apr 22, 2003	12.08	12.25	12.06	12.20
1561	NYSE	MTN	Mon, Apr 21, 2003	12.35	12.38	12.10	12.15
1560	NYSE	MTN	Thu, Apr 17, 2003	12.12	12.45	12.00	12.45
1559	NYSE	MTN	Wed, Apr 16, 2003	11.74	12.25	11.10	12.02
1558	NYSE	MTN	Tue, Apr 15, 2003	11.59	11.64	11.50	11.64
1557	NYSE	MTN	Mon, Apr 14, 2003	11.35	12.12	11.31	12.09
1556	NYSE	MTN	Fri, Apr 11, 2003	11.85	11.85	11.35	11.36
1555	NYSE	MTN	Thu, Apr 10, 2003	12.40	12.41	11.77	11.77
1554	NYSE	MTN	Wed, Apr 9, 2003	12.30	12.74	12.30	12.45
1553	NYSE	MTN	Tue, Apr 8, 2003	11.64	12.31	11.64	12.26
1552	NYSE	MTN	Mon, Apr 7, 2003	11.43	11.66	11.40	11.54
1551	NYSE	MTN	Fri, Apr 4, 2003	11.59	11.59	11.33	11.33
1550	NYSE	MTN	Thu, Apr 3, 2003	11.50	11.75	11.48	11.49
1549	NYSE	MTN	Wed, Apr 2, 2003	11.42	11.45	11.10	11.45
1548	NYSE	MTN	Tue, Apr 1, 2003	11.10	11.32	11.10	11.32
1547	NYSE	MTN	Mon, Mar 31, 2003	11.05	11.36	11.01	11.15
1546	NYSE	MTN	Fri, Mar 28, 2003	11.26	11.50	11.05	11.05
1545	NYSE	MTN	Thu, Mar 27, 2003	11.65	11.65	11.35	11.36
1544	NYSE	MTN	Wed, Mar 26, 2003	11.92	12.06	11.60	11.60
1543	NYSE	MTN	Tue, Mar 25, 2003	11.66	12.00	11.66	11.99
1542	NYSE	MTN	Mon, Mar 24, 2003	12.12	12.19	11.41	11.66
1541	NYSE	MTN	Fri, Mar 21, 2003	11.38	12.24	11.30	12.20
1540	NYSE	MTN	Thu, Mar 20, 2003	11.40	11.44	11.05	11.35
1539	NYSE	MTN	Wed, Mar 19, 2003	11.42	11.44	11.17	11.35
1538	NYSE	MTN	Tue, Mar 18, 2003	11.60	11.60	11.31	11.40
1537	NYSE	MTN	Mon, Mar 17, 2003	11.10	11.77	10.91	11.50
1536	NYSE	MTN	Fri, Mar 14, 2003	10.90	11.25	10.19	11.10
1535	NYSE	MTN	Thu, Mar 13, 2003	11.55	11.55	10.92	11.00
1534	NYSE	MTN	Wed, Mar 12, 2003	11.79	11.92	11.60	11.61
1533	NYSE	MTN	Tue, Mar 11, 2003	12.23	12.42	12.23	12.39
1532	NYSE	MTN	Mon, Mar 10, 2003	12.60	12.60	12.25	12.33
1531	NYSE	MTN	Fri, Mar 7, 2003	12.63	12.80	12.41	12.65
1530	NYSE	MTN	Thu, Mar 6, 2003	12.76	12.76	12.52	12.70
1529	NYSE	MTN	Wed, Mar 5, 2003	13.25	13.25	12.80	12.81
1528	NYSE	MTN	Tue, Mar 4, 2003	13.33	13.37	13.15	13.18
1527	NYSE	MTN	Mon, Mar 3, 2003	13.31	13.44	13.22	13.23
1526	NYSE	MTN	Fri, Feb 28, 2003	13.25	13.40	13.19	13.25
1525	NYSE	MTN	Thu, Feb 27, 2003	13.20	13.35	12.92	13.30
1524	NYSE	MTN	Wed, Feb 26, 2003	13.14	13.50	13.14	13.22
1523	NYSE	MTN	Tue, Feb 25, 2003	13.01	13.20	12.85	13.19
1522	NYSE	MTN	Mon, Feb 24, 2003	12.96	13.20	12.70	13.14
1521	NYSE	MTN	Fri, Feb 21, 2003	12.65	12.85	12.55	12.76
1520	NYSE	MTN	Thu, Feb 20, 2003	13.25	13.25	12.69	12.70
1519	NYSE	MTN	Wed, Feb 19, 2003	13.28	13.30	12.85	12.85
1518	NYSE	MTN	Tue, Feb 18, 2003	13.19	13.30	12.99	13.20
1517	NYSE	MTN	Fri, Feb 14, 2003	12.28	13.04	12.25	13.00
1516	NYSE	MTN	Thu, Feb 13, 2003	12.41	12.41	11.81	12.28
1515	NYSE	MTN	Wed, Feb 12, 2003	13.13	13.25	12.70	12.76
1514	NYSE	MTN	Tue, Feb 11, 2003	13.40	13.45	13.05	13.25
1513	NYSE	MTN	Mon, Feb 10, 2003	13.23	13.40	13.09	13.40
1512	NYSE	MTN	Fri, Feb 7, 2003	13.43	13.43	13.14	13.15
1511	NYSE	MTN	Thu, Feb 6, 2003	13.74	13.74	13.45	13.45
1510	NYSE	MTN	Wed, Feb 5, 2003	13.75	13.75	13.55	13.74
1509	NYSE	MTN	Tue, Feb 4, 2003	13.73	13.77	13.66	13.75
1508	NYSE	MTN	Mon, Feb 3, 2003	13.92	14.01	13.75	13.80
1507	NYSE	MTN	Fri, Jan 31, 2003	14.01	14.12	13.72	13.97
1506	NYSE	MTN	Thu, Jan 30, 2003	14.45	14.45	13.98	13.98
1505	NYSE	MTN	Wed, Jan 29, 2003	14.58	14.58	13.86	14.45
1504	NYSE	MTN	Tue, Jan 28, 2003	14.50	14.72	13.94	14.60
1503	NYSE	MTN	Mon, Jan 27, 2003	14.50	14.66	14.45	14.45
1502	NYSE	MTN	Fri, Jan 24, 2003	15.12	15.12	14.50	14.50
1501	NYSE	MTN	Thu, Jan 23, 2003	14.76	15.19	14.55	15.15
1500	NYSE	MTN	Wed, Jan 22, 2003	15.01	15.03	14.69	14.80
1499	NYSE	MTN	Tue, Jan 21, 2003	15.85	15.85	14.95	15.00
1498	NYSE	MTN	Fri, Jan 17, 2003	15.90	15.94	15.45	15.80
1497	NYSE	MTN	Thu, Jan 16, 2003	15.95	16.10	15.90	16.00
1496	NYSE	MTN	Wed, Jan 15, 2003	16.17	16.17	15.80	15.88
1495	NYSE	MTN	Tue, Jan 14, 2003	15.77	16.23	15.60	16.21
1494	NYSE	MTN	Mon, Jan 13, 2003	16.40	16.47	15.68	15.75
1493	NYSE	MTN	Fri, Jan 10, 2003	16.10	16.56	15.75	16.31
1492	NYSE	MTN	Thu, Jan 9, 2003	15.42	16.04	15.42	16.01
1491	NYSE	MTN	Wed, Jan 8, 2003	14.89	15.37	14.70	15.35
1490	NYSE	MTN	Tue, Jan 7, 2003	14.97	15.00	14.54	14.89
1489	NYSE	MTN	Mon, Jan 6, 2003	14.86	14.87	14.69	14.87
1488	NYSE	MTN	Fri, Jan 3, 2003	15.20	15.20	14.75	15.06
1487	NYSE	MTN	Thu, Jan 2, 2003	15.42	15.67	15.08	15.20
1486	NYSE	MTN	Tue, Dec 31, 2002	15.20	15.59	15.01	15.17
1485	NYSE	MTN	Mon, Dec 30, 2002	15.45	15.50	15.03	15.30
1484	NYSE	MTN	Fri, Dec 27, 2002	15.80	15.81	15.30	15.33
1483	NYSE	MTN	Thu, Dec 26, 2002	16.00	16.20	15.87	16.20
1482	NYSE	MTN	Tue, Dec 24, 2002	16.06	16.10	16.00	16.02
1481	NYSE	MTN	Mon, Dec 23, 2002	15.85	15.99	15.61	15.96
1480	NYSE	MTN	Fri, Dec 20, 2002	15.70	16.00	15.61	15.95
1479	NYSE	MTN	Thu, Dec 19, 2002	15.55	15.90	15.55	15.65
1478	NYSE	MTN	Wed, Dec 18, 2002	16.10	16.10	15.48	15.49
1477	NYSE	MTN	Tue, Dec 17, 2002	16.30	16.30	15.90	16.15
1476	NYSE	MTN	Mon, Dec 16, 2002	15.84	16.50	15.80	16.30
1475	NYSE	MTN	Fri, Dec 13, 2002	16.80	16.80	15.80	15.81
1474	NYSE	MTN	Thu, Dec 12, 2002	16.27	17.30	16.27	16.96
1473	NYSE	MTN	Wed, Dec 11, 2002	16.51	17.50	16.51	16.77
1472	NYSE	MTN	Tue, Dec 10, 2002	16.95	16.95	16.35	16.41
1471	NYSE	MTN	Mon, Dec 9, 2002	17.14	17.14	16.35	16.95
1470	NYSE	MTN	Fri, Dec 6, 2002	17.65	17.70	16.97	17.14
1469	NYSE	MTN	Thu, Dec 5, 2002	18.00	18.00	17.65	17.71
1468	NYSE	MTN	Wed, Dec 4, 2002	17.78	18.17	17.78	18.09
1467	NYSE	MTN	Tue, Dec 3, 2002	17.95	17.98	17.74	17.75
1466	NYSE	MTN	Mon, Dec 2, 2002	18.25	18.40	17.41	18.01
1465	NYSE	MTN	Fri, Nov 29, 2002	17.45	18.20	17.45	18.20
1464	NYSE	MTN	Wed, Nov 27, 2002	16.50	17.50	16.50	17.50
1463	NYSE	MTN	Tue, Nov 26, 2002	16.18	16.60	16.13	16.46
1462	NYSE	MTN	Mon, Nov 25, 2002	15.70	16.15	15.70	16.10
1461	NYSE	MTN	Fri, Nov 22, 2002	15.50	15.75	15.40	15.64
1460	NYSE	MTN	Thu, Nov 21, 2002	15.87	15.95	15.45	15.45
1459	NYSE	MTN	Wed, Nov 20, 2002	16.00	16.00	15.02	15.72
1458	NYSE	MTN	Tue, Nov 19, 2002	16.78	16.79	15.70	16.05
1457	NYSE	MTN	Mon, Nov 18, 2002	16.00	17.00	16.00	16.61
1456	NYSE	MTN	Fri, Nov 15, 2002	15.60	16.00	15.54	15.83
1455	NYSE	MTN	Thu, Nov 14, 2002	15.02	15.81	15.00	15.50
1454	NYSE	MTN	Wed, Nov 13, 2002	14.83	15.30	14.83	15.06
1453	NYSE	MTN	Tue, Nov 12, 2002	15.00	15.55	14.76	14.91
1452	NYSE	MTN	Mon, Nov 11, 2002	15.40	15.40	15.01	15.01
1451	NYSE	MTN	Fri, Nov 8, 2002	15.61	15.61	15.11	15.45
1450	NYSE	MTN	Thu, Nov 7, 2002	15.70	15.70	15.30	15.51
1449	NYSE	MTN	Wed, Nov 6, 2002	15.85	15.90	15.60	15.80
1448	NYSE	MTN	Tue, Nov 5, 2002	15.75	15.94	15.60	15.73
1447	NYSE	MTN	Mon, Nov 4, 2002	15.49	15.79	15.49	15.79
1446	NYSE	MTN	Fri, Nov 1, 2002	14.39	15.49	14.37	15.49
1445	NYSE	MTN	Thu, Oct 31, 2002	14.29	14.55	14.25	14.40
1444	NYSE	MTN	Wed, Oct 30, 2002	13.91	14.33	13.90	14.25
1443	NYSE	MTN	Tue, Oct 29, 2002	13.68	13.85	12.95	13.84
1442	NYSE	MTN	Mon, Oct 28, 2002	15.15	15.15	13.70	13.98
1441	NYSE	MTN	Fri, Oct 25, 2002	14.10	15.01	13.95	15.00
1440	NYSE	MTN	Thu, Oct 24, 2002	14.17	14.45	14.17	14.33
1439	NYSE	MTN	Wed, Oct 23, 2002	13.77	14.16	13.75	14.16
1438	NYSE	MTN	Tue, Oct 22, 2002	14.02	14.07	13.64	13.75
1437	NYSE	MTN	Mon, Oct 21, 2002	14.03	14.08	13.50	14.01
1436	NYSE	MTN	Fri, Oct 18, 2002	14.10	14.72	14.02	14.13
1435	NYSE	MTN	Thu, Oct 17, 2002	13.85	14.20	13.85	14.02
1434	NYSE	MTN	Wed, Oct 16, 2002	13.75	13.91	13.70	13.75
1433	NYSE	MTN	Tue, Oct 15, 2002	12.80	13.70	12.80	13.70
1432	NYSE	MTN	Mon, Oct 14, 2002	12.97	12.97	12.73	12.76
1431	NYSE	MTN	Fri, Oct 11, 2002	12.65	13.05	12.65	12.87
1430	NYSE	MTN	Thu, Oct 10, 2002	12.38	12.70	12.23	12.55
1429	NYSE	MTN	Wed, Oct 9, 2002	12.80	12.80	12.28	12.28
1428	NYSE	MTN	Tue, Oct 8, 2002	13.22	13.22	12.85	12.90
1427	NYSE	MTN	Mon, Oct 7, 2002	13.75	13.75	13.20	13.22
1426	NYSE	MTN	Fri, Oct 4, 2002	13.90	14.01	13.77	13.85
1425	NYSE	MTN	Thu, Oct 3, 2002	14.20	14.20	13.85	13.95
1424	NYSE	MTN	Wed, Oct 2, 2002	14.37	14.37	14.00	14.10
1423	NYSE	MTN	Tue, Oct 1, 2002	14.15	14.35	13.96	14.27
1422	NYSE	MTN	Mon, Sep 30, 2002	14.25	14.30	14.16	14.16
1421	NYSE	MTN	Fri, Sep 27, 2002	14.84	14.84	14.35	14.35
1420	NYSE	MTN	Thu, Sep 26, 2002	14.95	14.96	14.81	14.84
1419	NYSE	MTN	Wed, Sep 25, 2002	15.05	15.13	14.91	14.91
1418	NYSE	MTN	Tue, Sep 24, 2002	15.10	15.12	15.01	15.01
1417	NYSE	MTN	Mon, Sep 23, 2002	15.30	15.35	15.00	15.13
1416	NYSE	MTN	Fri, Sep 20, 2002	15.10	15.25	15.10	15.25
1415	NYSE	MTN	Thu, Sep 19, 2002	15.42	15.55	15.20	15.20
1414	NYSE	MTN	Wed, Sep 18, 2002	15.56	15.58	15.34	15.42
1413	NYSE	MTN	Tue, Sep 17, 2002	15.77	15.77	15.50	15.55
1412	NYSE	MTN	Mon, Sep 16, 2002	15.90	15.91	15.70	15.80
1411	NYSE	MTN	Fri, Sep 13, 2002	15.80	15.95	15.58	15.95
1410	NYSE	MTN	Thu, Sep 12, 2002	16.07	16.07	15.85	15.85
1409	NYSE	MTN	Wed, Sep 11, 2002	16.35	16.35	16.10	16.11
1408	NYSE	MTN	Tue, Sep 10, 2002	15.80	16.42	15.80	16.25
1407	NYSE	MTN	Mon, Sep 9, 2002	15.12	15.70	15.12	15.70
1406	NYSE	MTN	Fri, Sep 6, 2002	15.11	15.20	15.10	15.20
1405	NYSE	MTN	Thu, Sep 5, 2002	15.20	15.21	15.10	15.10
1404	NYSE	MTN	Wed, Sep 4, 2002	15.19	15.27	15.10	15.22
1403	NYSE	MTN	Tue, Sep 3, 2002	15.20	15.20	15.15	15.16
1402	NYSE	MTN	Fri, Aug 30, 2002	15.53	15.62	15.30	15.30
1401	NYSE	MTN	Thu, Aug 29, 2002	15.61	15.65	15.43	15.43
1400	NYSE	MTN	Wed, Aug 28, 2002	15.72	15.84	15.51	15.51
1399	NYSE	MTN	Tue, Aug 27, 2002	15.85	15.99	15.75	15.75
1398	NYSE	MTN	Mon, Aug 26, 2002	15.90	15.90	15.73	15.81
1397	NYSE	MTN	Fri, Aug 23, 2002	16.20	16.20	15.80	15.80
1396	NYSE	MTN	Thu, Aug 22, 2002	16.10	16.10	15.85	16.10
1395	NYSE	MTN	Wed, Aug 21, 2002	15.98	16.18	15.79	16.00
1394	NYSE	MTN	Tue, Aug 20, 2002	16.36	16.36	15.88	15.90
1393	NYSE	MTN	Mon, Aug 19, 2002	16.40	16.75	16.40	16.42
1392	NYSE	MTN	Fri, Aug 16, 2002	15.90	16.30	15.90	16.30
1391	NYSE	MTN	Thu, Aug 15, 2002	15.92	16.00	15.70	15.70
1390	NYSE	MTN	Wed, Aug 14, 2002	15.60	15.92	15.11	15.92
1389	NYSE	MTN	Tue, Aug 13, 2002	15.95	15.99	15.60	15.65
1388	NYSE	MTN	Mon, Aug 12, 2002	16.49	16.49	15.57	15.95
1387	NYSE	MTN	Fri, Aug 9, 2002	16.55	16.66	16.44	16.49
1386	NYSE	MTN	Thu, Aug 8, 2002	16.15	16.45	16.10	16.45
1385	NYSE	MTN	Wed, Aug 7, 2002	15.90	16.40	15.25	16.15
1384	NYSE	MTN	Tue, Aug 6, 2002	16.05	16.14	15.80	15.81
1383	NYSE	MTN	Mon, Aug 5, 2002	16.00	16.00	15.90	15.95
1382	NYSE	MTN	Fri, Aug 2, 2002	16.99	16.99	16.00	16.00
1381	NYSE	MTN	Thu, Aug 1, 2002	17.15	17.15	16.85	16.99
1380	NYSE	MTN	Wed, Jul 31, 2002	17.65	17.65	16.90	17.15
1379	NYSE	MTN	Tue, Jul 30, 2002	17.90	18.10	17.55	17.80
1378	NYSE	MTN	Mon, Jul 29, 2002	17.44	18.00	17.44	18.00
1377	NYSE	MTN	Fri, Jul 26, 2002	16.95	17.39	16.95	17.39
1376	NYSE	MTN	Thu, Jul 25, 2002	16.18	16.95	16.18	16.80
1375	NYSE	MTN	Wed, Jul 24, 2002	15.50	16.43	15.20	16.43
1374	NYSE	MTN	Tue, Jul 23, 2002	16.65	16.65	15.65	15.65
1373	NYSE	MTN	Mon, Jul 22, 2002	16.75	16.80	16.13	16.65
1372	NYSE	MTN	Fri, Jul 19, 2002	15.60	16.50	15.60	16.50
1371	NYSE	MTN	Thu, Jul 18, 2002	15.36	16.00	15.01	15.65
1370	NYSE	MTN	Wed, Jul 17, 2002	15.34	15.44	15.25	15.35
1369	NYSE	MTN	Tue, Jul 16, 2002	15.00	15.45	15.00	15.34
1368	NYSE	MTN	Mon, Jul 15, 2002	14.85	15.19	14.85	15.05
1367	NYSE	MTN	Fri, Jul 12, 2002	15.85	15.99	15.55	15.82
1366	NYSE	MTN	Thu, Jul 11, 2002	16.05	16.06	15.55	15.85
1365	NYSE	MTN	Wed, Jul 10, 2002	16.31	16.50	16.00	16.09
1364	NYSE	MTN	Tue, Jul 9, 2002	16.50	16.59	16.34	16.34
1363	NYSE	MTN	Mon, Jul 8, 2002	16.59	16.64	16.40	16.50
1362	NYSE	MTN	Fri, Jul 5, 2002	16.43	16.60	16.43	16.59
1361	NYSE	MTN	Wed, Jul 3, 2002	16.50	16.51	16.38	16.39
1360	NYSE	MTN	Tue, Jul 2, 2002	17.45	17.46	16.10	16.60
1359	NYSE	MTN	Mon, Jul 1, 2002	17.50	17.52	17.35	17.48
1358	NYSE	MTN	Fri, Jun 28, 2002	17.50	17.55	17.10	17.10
1357	NYSE	MTN	Thu, Jun 27, 2002	17.80	17.91	17.35	17.50
1356	NYSE	MTN	Wed, Jun 26, 2002	17.85	17.94	17.72	17.90
1355	NYSE	MTN	Tue, Jun 25, 2002	17.40	18.00	17.40	17.92
1354	NYSE	MTN	Mon, Jun 24, 2002	17.25	17.80	17.15	17.50
1353	NYSE	MTN	Fri, Jun 21, 2002	17.12	17.24	16.99	17.10
1352	NYSE	MTN	Thu, Jun 20, 2002	17.01	17.01	16.86	16.87
1351	NYSE	MTN	Wed, Jun 19, 2002	17.65	17.79	17.00	17.00
1350	NYSE	MTN	Tue, Jun 18, 2002	17.70	17.90	17.50	17.65
1349	NYSE	MTN	Mon, Jun 17, 2002	18.10	18.24	17.68	17.69
1348	NYSE	MTN	Fri, Jun 14, 2002	18.35	18.50	18.20	18.25
1347	NYSE	MTN	Thu, Jun 13, 2002	18.82	18.82	18.30	18.30
1346	NYSE	MTN	Wed, Jun 12, 2002	18.80	19.03	18.80	18.90
1345	NYSE	MTN	Tue, Jun 11, 2002	18.85	18.90	18.78	18.90
1344	NYSE	MTN	Mon, Jun 10, 2002	17.95	18.75	17.95	18.70
1343	NYSE	MTN	Fri, Jun 7, 2002	17.90	18.20	17.90	18.20
1342	NYSE	MTN	Thu, Jun 6, 2002	18.26	18.30	18.00	18.00
1341	NYSE	MTN	Wed, Jun 5, 2002	18.30	18.40	18.07	18.25
1340	NYSE	MTN	Tue, Jun 4, 2002	18.10	18.22	18.05	18.20
1339	NYSE	MTN	Mon, Jun 3, 2002	18.45	18.45	18.06	18.10
1338	NYSE	MTN	Fri, May 31, 2002	18.06	18.38	18.06	18.38
1337	NYSE	MTN	Thu, May 30, 2002	18.00	18.05	17.85	18.05
1336	NYSE	MTN	Wed, May 29, 2002	17.95	18.10	17.80	18.10
1335	NYSE	MTN	Tue, May 28, 2002	17.70	17.95	17.65	17.95
1334	NYSE	MTN	Fri, May 24, 2002	17.40	17.77	17.40	17.61
1333	NYSE	MTN	Thu, May 23, 2002	17.60	17.60	17.19	17.35
1332	NYSE	MTN	Wed, May 22, 2002	17.87	17.87	17.66	17.71
1331	NYSE	MTN	Tue, May 21, 2002	17.85	17.85	17.72	17.72
1330	NYSE	MTN	Mon, May 20, 2002	18.05	18.10	17.65	17.95
1329	NYSE	MTN	Fri, May 17, 2002	18.10	18.10	17.80	17.80
1328	NYSE	MTN	Thu, May 16, 2002	17.95	18.00	17.83	18.00
1327	NYSE	MTN	Wed, May 15, 2002	17.88	17.92	17.65	17.90
1326	NYSE	MTN	Tue, May 14, 2002	17.73	17.95	17.73	17.90
1325	NYSE	MTN	Mon, May 13, 2002	17.20	17.70	17.20	17.70
1324	NYSE	MTN	Fri, May 10, 2002	17.75	17.80	16.95	16.95
1323	NYSE	MTN	Thu, May 9, 2002	18.30	18.30	17.85	17.85
1322	NYSE	MTN	Wed, May 8, 2002	19.02	19.02	18.20	18.25
1321	NYSE	MTN	Tue, May 7, 2002	18.98	18.98	18.75	18.97
1320	NYSE	MTN	Mon, May 6, 2002	19.50	19.50	19.10	19.10
1319	NYSE	MTN	Fri, May 3, 2002	19.10	19.35	18.50	19.35
1318	NYSE	MTN	Thu, May 2, 2002	19.10	19.10	18.80	19.10
1317	NYSE	MTN	Wed, May 1, 2002	19.20	19.20	18.80	19.00
1316	NYSE	MTN	Tue, Apr 30, 2002	19.22	19.25	19.03	19.05
1315	NYSE	MTN	Mon, Apr 29, 2002	19.60	19.60	19.00	19.20
1314	NYSE	MTN	Fri, Apr 26, 2002	20.20	20.20	19.60	19.60
1313	NYSE	MTN	Thu, Apr 25, 2002	20.36	20.40	20.15	20.32
1312	NYSE	MTN	Wed, Apr 24, 2002	20.70	20.78	20.00	20.45
1311	NYSE	MTN	Tue, Apr 23, 2002	20.40	20.65	20.40	20.65
1310	NYSE	MTN	Mon, Apr 22, 2002	20.93	20.93	20.39	20.40
1309	NYSE	MTN	Fri, Apr 19, 2002	21.02	21.02	20.80	20.83
1308	NYSE	MTN	Thu, Apr 18, 2002	21.05	21.15	21.01	21.02
1307	NYSE	MTN	Wed, Apr 17, 2002	21.20	21.26	21.00	21.00
1306	NYSE	MTN	Tue, Apr 16, 2002	21.30	21.80	21.17	21.18
1305	NYSE	MTN	Mon, Apr 15, 2002	21.30	21.70	21.20	21.20
1304	NYSE	MTN	Fri, Apr 12, 2002	20.80	21.35	20.80	21.20
1303	NYSE	MTN	Thu, Apr 11, 2002	20.00	21.30	20.00	20.85
1302	NYSE	MTN	Wed, Apr 10, 2002	20.60	21.00	20.60	21.00
1301	NYSE	MTN	Tue, Apr 9, 2002	19.51	20.48	19.51	20.48
1300	NYSE	MTN	Mon, Apr 8, 2002	20.17	20.17	19.75	19.76
1299	NYSE	MTN	Fri, Apr 5, 2002	20.05	20.40	20.05	20.25
1298	NYSE	MTN	Thu, Apr 4, 2002	20.15	20.15	19.90	19.98
1297	NYSE	MTN	Wed, Apr 3, 2002	20.29	20.50	20.20	20.21
1296	NYSE	MTN	Tue, Apr 2, 2002	20.55	20.62	20.29	20.29
1295	NYSE	MTN	Mon, Apr 1, 2002	21.15	21.15	20.60	20.60
1294	NYSE	MTN	Thu, Mar 28, 2002	21.15	21.35	21.08	21.23
1293	NYSE	MTN	Wed, Mar 27, 2002	21.40	21.60	21.22	21.23
1292	NYSE	MTN	Tue, Mar 26, 2002	20.85	21.40	20.50	21.40
1291	NYSE	MTN	Mon, Mar 25, 2002	19.70	21.00	19.50	20.95
1290	NYSE	MTN	Fri, Mar 22, 2002	19.98	19.98	19.60	19.79
1289	NYSE	MTN	Thu, Mar 21, 2002	19.40	19.90	19.40	19.90
1288	NYSE	MTN	Wed, Mar 20, 2002	19.60	19.60	19.42	19.43
1287	NYSE	MTN	Tue, Mar 19, 2002	19.50	19.90	19.50	19.70
1286	NYSE	MTN	Mon, Mar 18, 2002	19.45	19.45	19.20	19.40
1285	NYSE	MTN	Fri, Mar 15, 2002	19.20	19.50	19.20	19.44
1284	NYSE	MTN	Thu, Mar 14, 2002	18.10	19.23	18.10	19.23
1283	NYSE	MTN	Wed, Mar 13, 2002	18.90	18.90	18.22	18.22
1282	NYSE	MTN	Tue, Mar 12, 2002	19.30	19.32	18.99	18.99
1281	NYSE	MTN	Mon, Mar 11, 2002	19.45	19.49	19.30	19.30
1280	NYSE	MTN	Fri, Mar 8, 2002	19.50	19.50	19.26	19.44
1279	NYSE	MTN	Thu, Mar 7, 2002	19.60	19.60	19.45	19.45
1278	NYSE	MTN	Wed, Mar 6, 2002	19.05	19.47	19.05	19.47
1277	NYSE	MTN	Tue, Mar 5, 2002	19.30	19.38	18.90	19.05
1276	NYSE	MTN	Mon, Mar 4, 2002	18.64	19.49	18.64	19.20
1275	NYSE	MTN	Fri, Mar 1, 2002	18.40	18.74	18.25	18.74
1274	NYSE	MTN	Thu, Feb 28, 2002	17.90	18.59	17.90	18.31
1273	NYSE	MTN	Wed, Feb 27, 2002	17.95	18.76	17.90	18.40
1272	NYSE	MTN	Tue, Feb 26, 2002	16.70	17.25	16.70	17.25
1271	NYSE	MTN	Mon, Feb 25, 2002	17.30	17.40	16.64	16.69
1270	NYSE	MTN	Fri, Feb 22, 2002	16.80	17.38	16.80	17.27
1269	NYSE	MTN	Thu, Feb 21, 2002	16.00	16.70	16.00	16.69
1268	NYSE	MTN	Wed, Feb 20, 2002	16.00	16.29	15.85	16.25
1267	NYSE	MTN	Tue, Feb 19, 2002	15.15	16.05	15.15	15.91
1266	NYSE	MTN	Fri, Feb 15, 2002	15.05	15.09	14.76	14.90
1265	NYSE	MTN	Thu, Feb 14, 2002	15.30	15.40	15.00	15.00
1264	NYSE	MTN	Wed, Feb 13, 2002	15.13	15.24	15.13	15.24
1263	NYSE	MTN	Tue, Feb 12, 2002	15.60	15.60	15.13	15.16
1262	NYSE	MTN	Mon, Feb 11, 2002	15.85	15.95	15.59	15.59
1261	NYSE	MTN	Fri, Feb 8, 2002	15.68	15.96	15.68	15.95
1260	NYSE	MTN	Thu, Feb 7, 2002	16.00	16.15	15.58	15.58
1259	NYSE	MTN	Wed, Feb 6, 2002	16.30	16.30	16.00	16.00
1258	NYSE	MTN	Tue, Feb 5, 2002	16.24	16.35	15.92	16.21
1257	NYSE	MTN	Mon, Feb 4, 2002	16.15	16.25	16.14	16.15
1256	NYSE	MTN	Fri, Feb 1, 2002	16.50	16.50	16.23	16.23
1255	NYSE	MTN	Thu, Jan 31, 2002	16.30	16.60	16.23	16.60
1254	NYSE	MTN	Wed, Jan 30, 2002	16.23	16.47	16.23	16.37
1253	NYSE	MTN	Tue, Jan 29, 2002	16.85	16.85	16.20	16.23
1252	NYSE	MTN	Mon, Jan 28, 2002	16.95	16.95	16.90	16.95
1251	NYSE	MTN	Fri, Jan 25, 2002	16.95	16.95	16.90	16.90
1250	NYSE	MTN	Thu, Jan 24, 2002	17.00	17.00	16.88	16.99
1249	NYSE	MTN	Wed, Jan 23, 2002	17.15	17.15	17.07	17.10
1248	NYSE	MTN	Tue, Jan 22, 2002	16.80	17.06	16.80	17.00
1247	NYSE	MTN	Fri, Jan 18, 2002	17.08	17.08	16.80	16.80
1246	NYSE	MTN	Thu, Jan 17, 2002	17.50	17.50	17.11	17.11
1245	NYSE	MTN	Wed, Jan 16, 2002	17.45	17.50	17.40	17.40
1244	NYSE	MTN	Tue, Jan 15, 2002	17.40	17.40	17.30	17.38
1243	NYSE	MTN	Mon, Jan 14, 2002	18.20	18.30	17.40	17.40
1242	NYSE	MTN	Fri, Jan 11, 2002	18.20	18.20	17.95	17.95
1241	NYSE	MTN	Thu, Jan 10, 2002	18.35	18.50	18.31	18.32
1240	NYSE	MTN	Wed, Jan 9, 2002	18.49	18.50	18.25	18.25
1239	NYSE	MTN	Tue, Jan 8, 2002	18.24	18.45	18.22	18.45
1238	NYSE	MTN	Mon, Jan 7, 2002	18.40	18.46	18.00	18.10
1237	NYSE	MTN	Fri, Jan 4, 2002	17.75	18.35	17.70	18.27
1236	NYSE	MTN	Thu, Jan 3, 2002	17.65	17.65	17.31	17.65
1235	NYSE	MTN	Wed, Jan 2, 2002	17.53	17.65	17.30	17.65
1234	NYSE	MTN	Mon, Dec 31, 2001	17.80	17.95	17.73	17.73
1233	NYSE	MTN	Fri, Dec 28, 2001	17.96	18.01	17.95	17.99
1232	NYSE	MTN	Thu, Dec 27, 2001	18.00	18.00	17.97	18.00
1231	NYSE	MTN	Wed, Dec 26, 2001	18.10	18.23	17.90	17.99
1230	NYSE	MTN	Mon, Dec 24, 2001	18.10	18.40	18.00	18.09
1229	NYSE	MTN	Fri, Dec 21, 2001	18.09	18.28	17.95	17.99
1228	NYSE	MTN	Thu, Dec 20, 2001	18.10	18.10	18.00	18.07
1227	NYSE	MTN	Wed, Dec 19, 2001	18.05	18.15	17.72	18.10
1226	NYSE	MTN	Tue, Dec 18, 2001	18.12	18.18	18.12	18.15
1225	NYSE	MTN	Mon, Dec 17, 2001	17.85	18.10	17.71	18.10
1224	NYSE	MTN	Fri, Dec 14, 2001	18.05	18.11	17.61	17.70
1223	NYSE	MTN	Thu, Dec 13, 2001	18.25	18.50	18.15	18.15
1222	NYSE	MTN	Wed, Dec 12, 2001	18.10	18.25	17.65	18.17
1221	NYSE	MTN	Tue, Dec 11, 2001	17.80	18.20	17.80	18.10
1220	NYSE	MTN	Mon, Dec 10, 2001	17.75	17.93	17.50	17.90
1219	NYSE	MTN	Fri, Dec 7, 2001	18.05	18.18	17.80	17.88
1218	NYSE	MTN	Thu, Dec 6, 2001	18.00	18.15	17.70	17.98
1217	NYSE	MTN	Wed, Dec 5, 2001	18.20	18.75	17.80	17.94
1216	NYSE	MTN	Tue, Dec 4, 2001	18.00	18.50	17.71	18.00
1215	NYSE	MTN	Mon, Dec 3, 2001	17.67	17.80	17.63	17.80
1214	NYSE	MTN	Fri, Nov 30, 2001	17.74	18.00	17.68	17.77
1213	NYSE	MTN	Thu, Nov 29, 2001	17.60	17.75	17.30	17.70
1212	NYSE	MTN	Wed, Nov 28, 2001	17.75	17.83	17.38	17.40
1211	NYSE	MTN	Tue, Nov 27, 2001	17.90	18.00	17.80	17.82
1210	NYSE	MTN	Mon, Nov 26, 2001	17.89	17.90	17.76	17.87
1209	NYSE	MTN	Fri, Nov 23, 2001	17.83	17.95	17.83	17.87
1208	NYSE	MTN	Wed, Nov 21, 2001	17.78	17.96	17.68	17.73
1207	NYSE	MTN	Tue, Nov 20, 2001	17.60	17.80	17.57	17.78
1206	NYSE	MTN	Mon, Nov 19, 2001	18.16	18.16	17.30	17.50
1205	NYSE	MTN	Fri, Nov 16, 2001	18.50	18.70	18.20	18.26
1204	NYSE	MTN	Thu, Nov 15, 2001	18.62	18.80	18.55	18.56
1203	NYSE	MTN	Wed, Nov 14, 2001	18.65	18.65	18.50	18.65
1202	NYSE	MTN	Tue, Nov 13, 2001	18.00	18.70	18.00	18.65
1201	NYSE	MTN	Mon, Nov 12, 2001	18.27	18.35	17.90	18.00
1200	NYSE	MTN	Fri, Nov 9, 2001	18.00	18.40	17.80	18.35
1199	NYSE	MTN	Thu, Nov 8, 2001	17.50	17.85	17.50	17.85
1198	NYSE	MTN	Wed, Nov 7, 2001	17.50	17.90	17.50	17.50
1197	NYSE	MTN	Tue, Nov 6, 2001	16.57	17.60	16.57	17.60
1196	NYSE	MTN	Mon, Nov 5, 2001	16.82	16.82	16.35	16.67
1195	NYSE	MTN	Fri, Nov 2, 2001	16.75	16.90	16.75	16.85
1194	NYSE	MTN	Thu, Nov 1, 2001	16.60	16.80	16.40	16.80
1193	NYSE	MTN	Wed, Oct 31, 2001	16.20	16.77	16.20	16.77
1192	NYSE	MTN	Tue, Oct 30, 2001	16.49	16.49	16.10	16.10
1191	NYSE	MTN	Mon, Oct 29, 2001	16.63	16.63	16.48	16.48
1190	NYSE	MTN	Fri, Oct 26, 2001	16.80	16.80	16.67	16.67
1189	NYSE	MTN	Thu, Oct 25, 2001	16.35	16.90	16.35	16.90
1188	NYSE	MTN	Wed, Oct 24, 2001	16.36	16.40	16.35	16.35
1187	NYSE	MTN	Tue, Oct 23, 2001	16.27	16.45	16.20	16.35
1186	NYSE	MTN	Mon, Oct 22, 2001	16.15	16.30	16.00	16.28
1185	NYSE	MTN	Fri, Oct 19, 2001	16.45	16.45	16.30	16.30
1184	NYSE	MTN	Thu, Oct 18, 2001	16.55	16.55	16.40	16.45
1183	NYSE	MTN	Wed, Oct 17, 2001	17.00	17.10	16.60	16.60
1182	NYSE	MTN	Tue, Oct 16, 2001	16.09	16.60	15.99	16.60
1181	NYSE	MTN	Mon, Oct 15, 2001	16.03	16.13	15.88	16.01
1180	NYSE	MTN	Fri, Oct 12, 2001	16.05	16.05	16.02	16.03
1179	NYSE	MTN	Thu, Oct 11, 2001	15.96	16.25	15.82	16.25
1178	NYSE	MTN	Wed, Oct 10, 2001	16.15	16.25	15.95	15.96
1177	NYSE	MTN	Tue, Oct 9, 2001	16.05	16.15	15.90	16.10
1176	NYSE	MTN	Mon, Oct 8, 2001	16.05	16.16	16.01	16.06
1175	NYSE	MTN	Fri, Oct 5, 2001	16.60	16.60	15.40	16.10
1174	NYSE	MTN	Thu, Oct 4, 2001	15.35	16.60	15.35	16.55
1173	NYSE	MTN	Wed, Oct 3, 2001	13.85	15.50	13.85	15.30
1172	NYSE	MTN	Tue, Oct 2, 2001	14.10	14.10	13.75	13.80
1171	NYSE	MTN	Mon, Oct 1, 2001	13.80	14.10	13.80	14.05
1170	NYSE	MTN	Fri, Sep 28, 2001	14.54	14.75	13.75	13.90
1169	NYSE	MTN	Thu, Sep 27, 2001	13.90	14.55	13.90	14.55
1168	NYSE	MTN	Wed, Sep 26, 2001	13.55	13.80	13.55	13.80
1167	NYSE	MTN	Tue, Sep 25, 2001	13.59	13.74	13.50	13.65
1166	NYSE	MTN	Mon, Sep 24, 2001	13.05	13.85	13.05	13.55
1165	NYSE	MTN	Fri, Sep 21, 2001	13.50	13.50	12.95	12.98
1164	NYSE	MTN	Thu, Sep 20, 2001	14.01	14.18	13.37	13.38
1163	NYSE	MTN	Wed, Sep 19, 2001	16.45	16.45	14.00	14.01
1162	NYSE	MTN	Tue, Sep 18, 2001	17.45	17.45	16.30	16.30
1161	NYSE	MTN	Mon, Sep 17, 2001	18.70	18.70	17.45	17.45
1160	NYSE	MTN	Mon, Sep 10, 2001	18.95	19.15	18.60	18.95
1159	NYSE	MTN	Fri, Sep 7, 2001	19.35	19.50	18.95	18.95
1158	NYSE	MTN	Thu, Sep 6, 2001	19.90	19.90	19.55	19.55
1157	NYSE	MTN	Wed, Sep 5, 2001	20.05	20.05	19.85	19.93
1156	NYSE	MTN	Tue, Sep 4, 2001	20.05	20.41	20.05	20.15
1155	NYSE	MTN	Fri, Aug 31, 2001	19.85	20.00	19.85	20.00
1154	NYSE	MTN	Thu, Aug 30, 2001	20.15	20.15	19.90	19.95
1153	NYSE	MTN	Wed, Aug 29, 2001	20.43	20.43	20.15	20.15
1152	NYSE	MTN	Tue, Aug 28, 2001	20.45	20.63	20.43	20.43
1151	NYSE	MTN	Mon, Aug 27, 2001	20.19	20.27	20.10	20.20
1150	NYSE	MTN	Fri, Aug 24, 2001	20.20	20.30	20.00	20.20
1149	NYSE	MTN	Thu, Aug 23, 2001	20.60	20.60	20.37	20.37
1148	NYSE	MTN	Wed, Aug 22, 2001	19.99	20.60	19.99	20.60
1147	NYSE	MTN	Tue, Aug 21, 2001	19.75	20.05	19.60	19.94
1146	NYSE	MTN	Mon, Aug 20, 2001	19.65	19.95	19.50	19.90
1145	NYSE	MTN	Fri, Aug 17, 2001	20.00	20.05	19.00	19.75
1144	NYSE	MTN	Thu, Aug 16, 2001	19.98	20.14	19.80	20.00
1143	NYSE	MTN	Wed, Aug 15, 2001	20.10	20.10	19.92	19.92
1142	NYSE	MTN	Tue, Aug 14, 2001	19.70	20.20	19.70	20.00
1141	NYSE	MTN	Mon, Aug 13, 2001	19.58	19.59	19.45	19.58
1140	NYSE	MTN	Fri, Aug 10, 2001	19.60	19.60	19.57	19.60
1139	NYSE	MTN	Thu, Aug 9, 2001	19.58	19.70	19.54	19.70
1138	NYSE	MTN	Wed, Aug 8, 2001	19.63	19.66	19.58	19.58
1137	NYSE	MTN	Tue, Aug 7, 2001	19.80	19.90	19.58	19.58
1136	NYSE	MTN	Mon, Aug 6, 2001	19.63	19.63	19.58	19.58
1135	NYSE	MTN	Fri, Aug 3, 2001	19.75	19.87	19.65	19.72
1134	NYSE	MTN	Thu, Aug 2, 2001	19.50	19.86	19.50	19.64
1133	NYSE	MTN	Wed, Aug 1, 2001	19.90	20.10	19.00	19.55
1132	NYSE	MTN	Tue, Jul 31, 2001	20.49	20.60	19.95	19.95
1131	NYSE	MTN	Mon, Jul 30, 2001	20.75	20.75	20.00	20.48
1130	NYSE	MTN	Fri, Jul 27, 2001	20.80	20.80	20.70	20.70
1129	NYSE	MTN	Thu, Jul 26, 2001	20.85	20.85	20.60	20.75
1128	NYSE	MTN	Wed, Jul 25, 2001	20.61	20.95	20.61	20.89
1127	NYSE	MTN	Tue, Jul 24, 2001	21.00	21.00	20.60	20.60
1126	NYSE	MTN	Mon, Jul 23, 2001	21.35	21.41	21.05	21.05
1125	NYSE	MTN	Fri, Jul 20, 2001	21.65	21.68	21.15	21.18
1124	NYSE	MTN	Thu, Jul 19, 2001	21.89	21.98	21.69	21.70
1123	NYSE	MTN	Wed, Jul 18, 2001	21.65	22.00	21.60	21.97
1122	NYSE	MTN	Tue, Jul 17, 2001	20.80	21.65	20.80	21.65
1121	NYSE	MTN	Mon, Jul 16, 2001	20.95	21.06	20.75	20.80
1120	NYSE	MTN	Fri, Jul 13, 2001	20.90	21.29	20.87	20.95
1119	NYSE	MTN	Thu, Jul 12, 2001	20.40	20.90	20.40	20.90
1118	NYSE	MTN	Wed, Jul 11, 2001	20.60	20.66	20.30	20.30
1117	NYSE	MTN	Tue, Jul 10, 2001	20.30	20.70	20.00	20.60
1116	NYSE	MTN	Mon, Jul 9, 2001	18.75	19.70	18.75	19.70
1115	NYSE	MTN	Fri, Jul 6, 2001	18.80	18.80	18.62	18.80
1114	NYSE	MTN	Thu, Jul 5, 2001	19.10	19.10	18.70	18.98
1113	NYSE	MTN	Tue, Jul 3, 2001	19.09	19.22	18.40	18.81
1112	NYSE	MTN	Mon, Jul 2, 2001	18.95	19.15	18.75	19.09
1111	NYSE	MTN	Fri, Jun 29, 2001	19.87	20.13	18.70	18.70
1110	NYSE	MTN	Thu, Jun 28, 2001	20.00	20.30	19.65	19.89
1109	NYSE	MTN	Wed, Jun 27, 2001	19.72	19.90	19.65	19.90
1108	NYSE	MTN	Tue, Jun 26, 2001	19.72	19.78	19.30	19.65
1107	NYSE	MTN	Mon, Jun 25, 2001	20.15	20.15	19.65	19.65
1106	NYSE	MTN	Fri, Jun 22, 2001	19.97	20.04	19.93	20.00
1105	NYSE	MTN	Thu, Jun 21, 2001	20.15	20.28	19.88	20.05
1104	NYSE	MTN	Wed, Jun 20, 2001	20.00	20.35	19.70	20.10
1103	NYSE	MTN	Tue, Jun 19, 2001	19.85	20.10	19.85	20.07
1102	NYSE	MTN	Mon, Jun 18, 2001	19.87	20.00	19.87	19.95
1101	NYSE	MTN	Fri, Jun 15, 2001	19.93	20.00	19.76	19.76
1100	NYSE	MTN	Thu, Jun 14, 2001	20.00	20.00	19.80	19.90
1099	NYSE	MTN	Wed, Jun 13, 2001	20.00	20.07	19.80	19.90
1098	NYSE	MTN	Tue, Jun 12, 2001	20.35	20.40	19.75	20.00
1097	NYSE	MTN	Mon, Jun 11, 2001	21.05	21.05	20.35	20.35
1096	NYSE	MTN	Fri, Jun 8, 2001	22.00	22.00	21.10	21.15
1095	NYSE	MTN	Thu, Jun 7, 2001	21.50	22.00	21.30	21.85
1094	NYSE	MTN	Wed, Jun 6, 2001	20.85	20.95	20.63	20.90
1093	NYSE	MTN	Tue, Jun 5, 2001	20.15	20.70	20.15	20.60
1092	NYSE	MTN	Mon, Jun 4, 2001	19.90	20.72	19.90	20.15
1091	NYSE	MTN	Fri, Jun 1, 2001	20.64	21.00	19.40	19.70
1090	NYSE	MTN	Thu, May 31, 2001	21.05	21.20	20.65	20.65
1089	NYSE	MTN	Wed, May 30, 2001	20.94	21.20	20.90	20.90
1088	NYSE	MTN	Tue, May 29, 2001	21.00	21.00	20.85	20.85
1087	NYSE	MTN	Fri, May 25, 2001	21.20	21.20	20.92	20.92
1086	NYSE	MTN	Thu, May 24, 2001	21.25	21.61	20.90	21.10
1085	NYSE	MTN	Wed, May 23, 2001	21.01	21.50	21.00	21.25
1084	NYSE	MTN	Tue, May 22, 2001	21.20	21.48	21.01	21.01
1083	NYSE	MTN	Mon, May 21, 2001	21.10	21.40	21.05	21.40
1082	NYSE	MTN	Fri, May 18, 2001	21.00	21.30	20.80	21.00
1081	NYSE	MTN	Thu, May 17, 2001	21.66	21.75	21.28	21.64
1080	NYSE	MTN	Wed, May 16, 2001	21.20	21.80	21.20	21.66
1079	NYSE	MTN	Tue, May 15, 2001	20.95	21.18	20.95	21.10
1078	NYSE	MTN	Mon, May 14, 2001	20.60	21.00	20.57	20.91
1077	NYSE	MTN	Fri, May 11, 2001	20.73	20.90	20.50	20.60
1076	NYSE	MTN	Thu, May 10, 2001	20.98	21.00	20.75	20.80
1075	NYSE	MTN	Wed, May 9, 2001	20.85	21.10	20.85	21.00
1074	NYSE	MTN	Tue, May 8, 2001	20.40	20.60	20.39	20.60
1073	NYSE	MTN	Mon, May 7, 2001	21.05	21.05	20.40	20.40
1072	NYSE	MTN	Fri, May 4, 2001	20.40	20.95	20.25	20.95
1071	NYSE	MTN	Thu, May 3, 2001	20.40	20.40	20.00	20.30
1070	NYSE	MTN	Wed, May 2, 2001	20.50	20.50	20.37	20.40
1069	NYSE	MTN	Tue, May 1, 2001	20.50	20.50	20.35	20.50
1068	NYSE	MTN	Mon, Apr 30, 2001	21.04	21.04	20.45	20.50
1067	NYSE	MTN	Fri, Apr 27, 2001	21.05	21.05	20.90	21.04
1066	NYSE	MTN	Thu, Apr 26, 2001	21.00	21.10	20.95	21.00
1065	NYSE	MTN	Wed, Apr 25, 2001	20.48	21.00	20.35	21.00
1064	NYSE	MTN	Tue, Apr 24, 2001	20.30	20.37	20.20	20.37
1063	NYSE	MTN	Mon, Apr 23, 2001	19.90	20.52	19.75	20.48
1062	NYSE	MTN	Fri, Apr 20, 2001	20.23	20.23	19.90	19.90
1061	NYSE	MTN	Thu, Apr 19, 2001	20.29	20.30	20.17	20.30
1060	NYSE	MTN	Wed, Apr 18, 2001	19.70	20.29	19.70	20.00
1059	NYSE	MTN	Tue, Apr 17, 2001	19.50	19.50	18.95	19.50
1058	NYSE	MTN	Mon, Apr 16, 2001	19.60	19.61	19.50	19.50
1057	NYSE	MTN	Thu, Apr 12, 2001	19.00	19.60	19.00	19.60
1056	NYSE	MTN	Wed, Apr 11, 2001	18.85	19.00	18.65	18.84
1055	NYSE	MTN	Tue, Apr 10, 2001	19.00	19.20	18.95	18.95
1054	NYSE	MTN	Mon, Apr 9, 2001	18.55	19.00	18.55	18.98
1053	NYSE	MTN	Fri, Apr 6, 2001	18.61	18.61	18.40	18.41
1052	NYSE	MTN	Thu, Apr 5, 2001	18.85	18.85	18.65	18.66
1051	NYSE	MTN	Wed, Apr 4, 2001	18.80	18.80	18.60	18.60
1050	NYSE	MTN	Tue, Apr 3, 2001	19.30	19.30	18.80	19.00
1049	NYSE	MTN	Mon, Apr 2, 2001	20.00	20.00	19.30	19.30
1048	NYSE	MTN	Fri, Mar 30, 2001	19.60	20.00	19.35	20.00
1047	NYSE	MTN	Thu, Mar 29, 2001	19.57	19.85	19.45	19.72
1046	NYSE	MTN	Wed, Mar 28, 2001	20.14	20.20	19.55	19.56
1045	NYSE	MTN	Tue, Mar 27, 2001	20.25	20.49	20.10	20.20
1044	NYSE	MTN	Mon, Mar 26, 2001	20.40	20.90	20.40	20.49
1043	NYSE	MTN	Fri, Mar 23, 2001	20.29	20.70	20.25	20.55
1042	NYSE	MTN	Thu, Mar 22, 2001	20.40	20.40	19.70	20.25
1041	NYSE	MTN	Wed, Mar 21, 2001	20.65	20.65	20.32	20.50
1040	NYSE	MTN	Tue, Mar 20, 2001	20.60	21.10	20.60	20.65
1039	NYSE	MTN	Mon, Mar 19, 2001	20.17	20.70	20.10	20.70
1038	NYSE	MTN	Fri, Mar 16, 2001	20.60	20.60	20.00	20.09
1037	NYSE	MTN	Thu, Mar 15, 2001	20.35	20.50	20.20	20.49
1036	NYSE	MTN	Wed, Mar 14, 2001	20.75	20.75	20.30	20.67
1035	NYSE	MTN	Tue, Mar 13, 2001	20.65	20.90	20.20	20.70
1034	NYSE	MTN	Mon, Mar 12, 2001	20.30	20.85	20.30	20.45
1033	NYSE	MTN	Fri, Mar 9, 2001	21.51	21.51	20.46	20.46
1032	NYSE	MTN	Thu, Mar 8, 2001	22.02	22.02	21.60	21.60
1031	NYSE	MTN	Wed, Mar 7, 2001	20.84	22.00	20.78	22.00
1030	NYSE	MTN	Tue, Mar 6, 2001	20.30	20.79	20.30	20.77
1029	NYSE	MTN	Mon, Mar 5, 2001	20.67	20.67	20.39	20.40
1028	NYSE	MTN	Fri, Mar 2, 2001	20.65	20.66	20.65	20.66
1027	NYSE	MTN	Thu, Mar 1, 2001	21.59	21.59	20.90	20.90
1026	NYSE	MTN	Wed, Feb 28, 2001	21.85	21.85	21.27	21.60
1025	NYSE	MTN	Tue, Feb 27, 2001	22.20	22.50	22.00	22.00
1024	NYSE	MTN	Mon, Feb 26, 2001	22.76	22.76	22.40	22.45
1023	NYSE	MTN	Fri, Feb 23, 2001	22.71	22.88	22.00	22.76
1022	NYSE	MTN	Thu, Feb 22, 2001	23.26	23.26	22.46	22.46
1021	NYSE	MTN	Wed, Feb 21, 2001	23.60	24.20	23.60	23.76
1020	NYSE	MTN	Tue, Feb 20, 2001	23.20	23.23	22.50	23.10
1019	NYSE	MTN	Fri, Feb 16, 2001	23.70	23.85	23.20	23.20
1018	NYSE	MTN	Thu, Feb 15, 2001	23.67	24.17	23.45	23.90
1017	NYSE	MTN	Wed, Feb 14, 2001	23.35	24.00	23.35	23.87
1016	NYSE	MTN	Tue, Feb 13, 2001	23.34	23.99	23.34	23.35
1015	NYSE	MTN	Mon, Feb 12, 2001	22.70	23.30	22.53	23.30
1014	NYSE	MTN	Fri, Feb 9, 2001	22.90	23.08	22.57	22.75
1013	NYSE	MTN	Thu, Feb 8, 2001	23.55	23.55	23.11	23.12
1012	NYSE	MTN	Wed, Feb 7, 2001	23.25	23.60	22.85	23.58
1011	NYSE	MTN	Tue, Feb 6, 2001	22.20	22.70	22.08	22.55
1010	NYSE	MTN	Mon, Feb 5, 2001	22.67	22.67	22.06	22.44
1009	NYSE	MTN	Fri, Feb 2, 2001	22.10	22.75	22.10	22.68
1008	NYSE	MTN	Thu, Feb 1, 2001	22.30	22.39	22.15	22.24
1007	NYSE	MTN	Wed, Jan 31, 2001	22.67	22.82	22.30	22.31
1006	NYSE	MTN	Tue, Jan 30, 2001	23.36	23.36	22.78	22.79
1005	NYSE	MTN	Mon, Jan 29, 2001	23.48	23.60	23.35	23.36
1004	NYSE	MTN	Fri, Jan 26, 2001	22.94	23.44	22.94	23.44
1003	NYSE	MTN	Thu, Jan 25, 2001	23.25	23.34	23.06	23.06
1002	NYSE	MTN	Wed, Jan 24, 2001	23.50	23.50	23.25	23.38
1001	NYSE	MTN	Tue, Jan 23, 2001	24.06	24.06	23.25	23.25
1000	NYSE	MTN	Mon, Jan 22, 2001	24.50	24.50	24.06	24.06
999	NYSE	MTN	Fri, Jan 19, 2001	24.19	24.44	24.19	24.38
998	NYSE	MTN	Thu, Jan 18, 2001	24.25	24.44	24.00	24.44
997	NYSE	MTN	Wed, Jan 17, 2001	24.75	24.75	24.00	24.00
996	NYSE	MTN	Tue, Jan 16, 2001	23.31	24.56	23.25	24.50
995	NYSE	MTN	Fri, Jan 12, 2001	22.44	23.06	22.44	23.06
994	NYSE	MTN	Thu, Jan 11, 2001	22.31	22.69	22.31	22.38
993	NYSE	MTN	Wed, Jan 10, 2001	23.06	23.25	22.75	22.81
992	NYSE	MTN	Tue, Jan 9, 2001	22.13	22.94	22.13	22.94
991	NYSE	MTN	Mon, Jan 8, 2001	22.19	22.38	22.00	22.31
990	NYSE	MTN	Fri, Jan 5, 2001	23.06	23.06	22.13	22.19
989	NYSE	MTN	Thu, Jan 4, 2001	24.06	24.06	23.06	23.25
988	NYSE	MTN	Wed, Jan 3, 2001	22.63	24.31	22.63	24.31
987	NYSE	MTN	Tue, Jan 2, 2001	23.25	23.25	22.75	22.81
986	NYSE	MTN	Fri, Dec 29, 2000	23.75	23.75	23.25	23.44
985	NYSE	MTN	Thu, Dec 28, 2000	23.63	23.88	23.50	23.75
984	NYSE	MTN	Wed, Dec 27, 2000	24.13	24.13	23.81	23.88
983	NYSE	MTN	Tue, Dec 26, 2000	23.94	24.25	23.81	24.25
982	NYSE	MTN	Fri, Dec 22, 2000	23.56	23.94	23.31	23.94
981	NYSE	MTN	Thu, Dec 21, 2000	22.63	24.00	22.63	23.81
980	NYSE	MTN	Wed, Dec 20, 2000	23.38	23.44	22.75	22.75
979	NYSE	MTN	Tue, Dec 19, 2000	23.13	24.00	23.13	23.75
978	NYSE	MTN	Mon, Dec 18, 2000	22.88	23.00	22.69	23.00
977	NYSE	MTN	Fri, Dec 15, 2000	22.38	23.13	22.38	22.75
976	NYSE	MTN	Thu, Dec 14, 2000	22.75	23.00	22.63	22.63
975	NYSE	MTN	Wed, Dec 13, 2000	23.13	23.13	22.75	22.88
974	NYSE	MTN	Tue, Dec 12, 2000	22.69	23.25	22.50	23.00
973	NYSE	MTN	Mon, Dec 11, 2000	22.50	22.88	22.31	22.50
972	NYSE	MTN	Fri, Dec 8, 2000	22.25	22.44	22.13	22.38
971	NYSE	MTN	Thu, Dec 7, 2000	23.19	24.13	22.06	22.06
970	NYSE	MTN	Wed, Dec 6, 2000	22.50	22.63	22.44	22.44
969	NYSE	MTN	Tue, Dec 5, 2000	22.69	22.94	22.69	22.75
968	NYSE	MTN	Mon, Dec 4, 2000	23.00	23.00	22.50	22.50
967	NYSE	MTN	Fri, Dec 1, 2000	22.75	23.00	22.75	23.00
966	NYSE	MTN	Thu, Nov 30, 2000	23.00	23.00	22.75	22.75
965	NYSE	MTN	Wed, Nov 29, 2000	23.00	23.13	22.50	23.00
964	NYSE	MTN	Tue, Nov 28, 2000	22.00	22.88	22.00	22.75
963	NYSE	MTN	Mon, Nov 27, 2000	22.31	22.31	22.00	22.00
962	NYSE	MTN	Fri, Nov 24, 2000	22.06	22.13	21.94	22.13
961	NYSE	MTN	Wed, Nov 22, 2000	21.94	22.31	21.94	22.19
960	NYSE	MTN	Tue, Nov 21, 2000	22.00	22.06	21.94	22.00
959	NYSE	MTN	Mon, Nov 20, 2000	21.88	22.06	21.75	21.94
958	NYSE	MTN	Fri, Nov 17, 2000	21.94	22.69	21.75	22.06
957	NYSE	MTN	Thu, Nov 16, 2000	21.75	22.13	21.69	21.69
956	NYSE	MTN	Wed, Nov 15, 2000	21.88	22.06	21.88	21.88
955	NYSE	MTN	Tue, Nov 14, 2000	21.88	22.44	21.88	21.88
954	NYSE	MTN	Mon, Nov 13, 2000	21.13	22.00	21.13	21.88
953	NYSE	MTN	Fri, Nov 10, 2000	21.38	21.38	21.25	21.25
952	NYSE	MTN	Thu, Nov 9, 2000	21.88	21.88	21.50	21.56
951	NYSE	MTN	Wed, Nov 8, 2000	21.69	22.00	21.50	22.00
950	NYSE	MTN	Tue, Nov 7, 2000	21.44	21.75	21.44	21.56
949	NYSE	MTN	Mon, Nov 6, 2000	21.75	21.75	21.44	21.69
948	NYSE	MTN	Fri, Nov 3, 2000	22.00	22.06	21.81	22.00
947	NYSE	MTN	Thu, Nov 2, 2000	21.75	22.31	21.69	22.00
946	NYSE	MTN	Wed, Nov 1, 2000	21.13	21.63	21.06	21.63
945	NYSE	MTN	Tue, Oct 31, 2000	21.00	21.31	21.00	21.19
944	NYSE	MTN	Mon, Oct 30, 2000	21.25	21.31	20.75	21.00
943	NYSE	MTN	Fri, Oct 27, 2000	21.13	21.25	21.00	21.25
942	NYSE	MTN	Thu, Oct 26, 2000	21.06	21.13	21.00	21.13
941	NYSE	MTN	Wed, Oct 25, 2000	21.25	21.50	21.06	21.13
940	NYSE	MTN	Tue, Oct 24, 2000	21.25	21.75	21.25	21.50
939	NYSE	MTN	Mon, Oct 23, 2000	21.88	21.88	21.50	21.50
938	NYSE	MTN	Fri, Oct 20, 2000	21.19	21.75	21.13	21.63
937	NYSE	MTN	Thu, Oct 19, 2000	20.75	21.44	20.75	21.44
936	NYSE	MTN	Wed, Oct 18, 2000	20.63	20.75	20.13	20.75
935	NYSE	MTN	Tue, Oct 17, 2000	21.00	21.19	20.88	20.88
934	NYSE	MTN	Mon, Oct 16, 2000	21.13	21.19	21.00	21.19
933	NYSE	MTN	Fri, Oct 13, 2000	21.13	21.75	21.06	21.31
932	NYSE	MTN	Thu, Oct 12, 2000	21.25	21.38	21.06	21.38
931	NYSE	MTN	Wed, Oct 11, 2000	21.44	21.44	20.75	21.25
930	NYSE	MTN	Tue, Oct 10, 2000	21.25	21.56	21.13	21.56
929	NYSE	MTN	Mon, Oct 9, 2000	20.88	21.38	20.88	21.38
928	NYSE	MTN	Fri, Oct 6, 2000	21.56	21.63	21.25	21.31
927	NYSE	MTN	Thu, Oct 5, 2000	21.75	21.75	21.38	21.63
926	NYSE	MTN	Wed, Oct 4, 2000	20.25	21.75	20.25	21.63
925	NYSE	MTN	Tue, Oct 3, 2000	20.19	20.25	20.19	20.25
924	NYSE	MTN	Mon, Oct 2, 2000	20.25	20.38	20.19	20.38
923	NYSE	MTN	Fri, Sep 29, 2000	20.94	21.13	19.75	19.75
922	NYSE	MTN	Thu, Sep 28, 2000	21.06	21.19	20.94	20.94
921	NYSE	MTN	Wed, Sep 27, 2000	20.69	21.06	20.69	21.00
920	NYSE	MTN	Tue, Sep 26, 2000	20.13	20.88	20.13	20.75
919	NYSE	MTN	Mon, Sep 25, 2000	19.88	20.19	19.88	20.06
918	NYSE	MTN	Fri, Sep 22, 2000	19.69	20.19	19.69	20.06
917	NYSE	MTN	Thu, Sep 21, 2000	20.00	20.00	19.75	19.81
916	NYSE	MTN	Wed, Sep 20, 2000	20.06	20.06	19.94	20.00
915	NYSE	MTN	Tue, Sep 19, 2000	20.00	20.06	19.94	20.06
914	NYSE	MTN	Mon, Sep 18, 2000	19.88	20.00	19.88	20.00
913	NYSE	MTN	Fri, Sep 15, 2000	20.00	20.06	19.94	20.00
912	NYSE	MTN	Thu, Sep 14, 2000	20.00	20.25	20.00	20.19
911	NYSE	MTN	Wed, Sep 13, 2000	19.25	20.06	19.25	20.06
910	NYSE	MTN	Tue, Sep 12, 2000	19.00	19.56	19.00	19.13
909	NYSE	MTN	Mon, Sep 11, 2000	18.94	19.00	18.75	19.00
908	NYSE	MTN	Fri, Sep 8, 2000	19.25	19.31	19.13	19.13
907	NYSE	MTN	Thu, Sep 7, 2000	19.25	19.25	19.19	19.25
906	NYSE	MTN	Wed, Sep 6, 2000	18.81	19.25	18.75	19.25
905	NYSE	MTN	Tue, Sep 5, 2000	19.00	19.00	18.75	18.75
904	NYSE	MTN	Fri, Sep 1, 2000	18.63	19.00	18.50	18.50
903	NYSE	MTN	Thu, Aug 31, 2000	18.25	18.50	18.25	18.38
902	NYSE	MTN	Wed, Aug 30, 2000	18.00	18.31	18.00	18.25
901	NYSE	MTN	Tue, Aug 29, 2000	17.81	17.94	17.75	17.94
900	NYSE	MTN	Mon, Aug 28, 2000	17.88	18.00	17.63	17.88
899	NYSE	MTN	Fri, Aug 25, 2000	18.00	18.00	17.75	17.88
898	NYSE	MTN	Thu, Aug 24, 2000	17.75	18.00	17.69	18.00
897	NYSE	MTN	Wed, Aug 23, 2000	17.50	18.00	17.50	17.81
896	NYSE	MTN	Tue, Aug 22, 2000	17.81	17.81	17.63	17.63
895	NYSE	MTN	Mon, Aug 21, 2000	17.94	17.94	17.75	17.94
894	NYSE	MTN	Fri, Aug 18, 2000	17.81	18.00	17.75	17.94
893	NYSE	MTN	Thu, Aug 17, 2000	18.25	18.38	17.88	18.00
892	NYSE	MTN	Wed, Aug 16, 2000	18.50	18.50	17.94	18.06
891	NYSE	MTN	Tue, Aug 15, 2000	18.81	18.81	18.63	18.63
890	NYSE	MTN	Mon, Aug 14, 2000	19.00	19.00	18.81	18.81
889	NYSE	MTN	Fri, Aug 11, 2000	18.00	18.50	18.00	18.50
888	NYSE	MTN	Thu, Aug 10, 2000	18.50	18.56	18.13	18.13
887	NYSE	MTN	Wed, Aug 9, 2000	17.31	17.75	17.31	17.75
886	NYSE	MTN	Tue, Aug 8, 2000	17.44	17.50	17.38	17.50
885	NYSE	MTN	Mon, Aug 7, 2000	18.38	18.38	17.38	17.50
884	NYSE	MTN	Fri, Aug 4, 2000	18.06	18.88	18.06	18.44
883	NYSE	MTN	Thu, Aug 3, 2000	18.25	18.44	18.06	18.06
882	NYSE	MTN	Wed, Aug 2, 2000	17.88	18.44	17.88	18.44
881	NYSE	MTN	Tue, Aug 1, 2000	17.88	18.06	17.88	18.00
880	NYSE	MTN	Mon, Jul 31, 2000	17.25	17.75	17.19	17.75
879	NYSE	MTN	Fri, Jul 28, 2000	17.25	17.50	17.13	17.31
878	NYSE	MTN	Thu, Jul 27, 2000	17.69	17.69	17.31	17.38
877	NYSE	MTN	Wed, Jul 26, 2000	17.06	17.94	17.06	17.94
876	NYSE	MTN	Tue, Jul 25, 2000	17.38	17.38	17.25	17.31
875	NYSE	MTN	Mon, Jul 24, 2000	17.13	17.25	17.00	17.25
874	NYSE	MTN	Fri, Jul 21, 2000	17.69	17.69	17.13	17.13
873	NYSE	MTN	Thu, Jul 20, 2000	17.38	17.75	17.38	17.75
872	NYSE	MTN	Wed, Jul 19, 2000	17.50	17.50	17.25	17.38
871	NYSE	MTN	Tue, Jul 18, 2000	17.50	17.69	17.47	17.63
870	NYSE	MTN	Mon, Jul 17, 2000	17.63	17.69	17.38	17.56
869	NYSE	MTN	Fri, Jul 14, 2000	17.44	17.69	17.44	17.56
868	NYSE	MTN	Thu, Jul 13, 2000	17.63	17.75	17.38	17.56
867	NYSE	MTN	Wed, Jul 12, 2000	17.81	17.88	17.81	17.88
866	NYSE	MTN	Tue, Jul 11, 2000	17.50	17.88	17.50	17.88
865	NYSE	MTN	Mon, Jul 10, 2000	17.88	17.88	17.50	17.75
864	NYSE	MTN	Fri, Jul 7, 2000	17.44	17.88	17.31	17.88
863	NYSE	MTN	Thu, Jul 6, 2000	17.13	17.50	17.06	17.44
862	NYSE	MTN	Wed, Jul 5, 2000	16.94	17.13	16.69	17.00
861	NYSE	MTN	Mon, Jul 3, 2000	16.75	16.88	16.63	16.81
860	NYSE	MTN	Fri, Jun 30, 2000	16.00	16.94	15.75	16.31
859	NYSE	MTN	Thu, Jun 29, 2000	16.19	16.38	15.63	16.13
858	NYSE	MTN	Wed, Jun 28, 2000	16.75	16.88	16.13	16.19
857	NYSE	MTN	Tue, Jun 27, 2000	16.81	17.00	16.63	16.81
856	NYSE	MTN	Mon, Jun 26, 2000	16.50	16.88	16.38	16.88
855	NYSE	MTN	Fri, Jun 23, 2000	16.63	16.75	16.56	16.63
854	NYSE	MTN	Thu, Jun 22, 2000	16.63	17.00	16.56	16.63
853	NYSE	MTN	Wed, Jun 21, 2000	16.06	16.50	16.00	16.50
852	NYSE	MTN	Tue, Jun 20, 2000	16.88	16.88	16.06	16.13
851	NYSE	MTN	Mon, Jun 19, 2000	17.00	17.00	16.75	16.75
850	NYSE	MTN	Fri, Jun 16, 2000	16.94	17.19	16.94	17.00
849	NYSE	MTN	Thu, Jun 15, 2000	17.13	17.19	16.75	16.94
848	NYSE	MTN	Wed, Jun 14, 2000	17.13	17.25	16.88	17.00
847	NYSE	MTN	Tue, Jun 13, 2000	17.25	17.44	17.25	17.38
846	NYSE	MTN	Mon, Jun 12, 2000	17.25	17.50	16.88	17.00
845	NYSE	MTN	Fri, Jun 9, 2000	17.38	17.50	17.00	17.50
844	NYSE	MTN	Thu, Jun 8, 2000	17.75	17.75	17.19	17.38
843	NYSE	MTN	Wed, Jun 7, 2000	17.50	18.38	17.38	17.50
842	NYSE	MTN	Tue, Jun 6, 2000	16.13	16.25	16.00	16.25
841	NYSE	MTN	Mon, Jun 5, 2000	16.25	16.25	16.06	16.13
840	NYSE	MTN	Fri, Jun 2, 2000	16.00	16.38	16.00	16.38
839	NYSE	MTN	Thu, Jun 1, 2000	16.00	16.13	16.00	16.13
838	NYSE	MTN	Wed, May 31, 2000	16.44	16.44	16.00	16.00
837	NYSE	MTN	Tue, May 30, 2000	16.00	16.44	16.00	16.44
836	NYSE	MTN	Fri, May 26, 2000	16.00	16.00	15.88	16.00
835	NYSE	MTN	Thu, May 25, 2000	16.31	16.31	16.00	16.06
834	NYSE	MTN	Wed, May 24, 2000	16.19	16.19	16.00	16.06
833	NYSE	MTN	Tue, May 23, 2000	16.50	16.50	16.25	16.44
832	NYSE	MTN	Mon, May 22, 2000	16.50	16.50	16.31	16.50
831	NYSE	MTN	Fri, May 19, 2000	16.44	16.50	16.44	16.44
830	NYSE	MTN	Thu, May 18, 2000	16.75	16.75	16.25	16.50
829	NYSE	MTN	Wed, May 17, 2000	16.88	16.88	16.81	16.88
828	NYSE	MTN	Tue, May 16, 2000	16.56	17.00	16.13	16.81
827	NYSE	MTN	Mon, May 15, 2000	15.38	16.56	15.38	16.56
826	NYSE	MTN	Fri, May 12, 2000	15.50	15.88	15.38	15.56
825	NYSE	MTN	Thu, May 11, 2000	15.56	15.75	15.50	15.63
824	NYSE	MTN	Wed, May 10, 2000	15.38	15.38	15.31	15.31
823	NYSE	MTN	Tue, May 9, 2000	16.00	16.00	15.31	15.44
822	NYSE	MTN	Mon, May 8, 2000	16.31	16.31	16.00	16.00
821	NYSE	MTN	Fri, May 5, 2000	15.38	16.44	15.38	16.31
820	NYSE	MTN	Thu, May 4, 2000	15.50	15.50	15.13	15.38
819	NYSE	MTN	Wed, May 3, 2000	16.38	16.38	15.44	15.56
818	NYSE	MTN	Tue, May 2, 2000	16.63	16.75	16.00	16.63
817	NYSE	MTN	Mon, May 1, 2000	16.25	17.00	16.25	16.88
816	NYSE	MTN	Fri, Apr 28, 2000	15.06	16.13	15.06	16.13
815	NYSE	MTN	Thu, Apr 27, 2000	14.75	15.19	14.75	15.13
814	NYSE	MTN	Wed, Apr 26, 2000	14.94	14.94	14.88	14.94
813	NYSE	MTN	Tue, Apr 25, 2000	15.00	15.00	14.81	14.94
812	NYSE	MTN	Mon, Apr 24, 2000	15.06	15.06	15.00	15.00
811	NYSE	MTN	Thu, Apr 20, 2000	15.06	15.06	15.00	15.06
810	NYSE	MTN	Wed, Apr 19, 2000	15.00	15.13	15.00	15.06
809	NYSE	MTN	Tue, Apr 18, 2000	15.31	15.31	14.88	14.94
808	NYSE	MTN	Mon, Apr 17, 2000	15.75	15.75	15.25	15.31
807	NYSE	MTN	Fri, Apr 14, 2000	16.81	16.88	15.75	15.75
806	NYSE	MTN	Thu, Apr 13, 2000	16.88	17.38	16.81	16.81
805	NYSE	MTN	Wed, Apr 12, 2000	17.06	17.44	16.00	16.19
804	NYSE	MTN	Tue, Apr 11, 2000	17.56	17.56	17.25	17.31
803	NYSE	MTN	Mon, Apr 10, 2000	17.75	17.94	17.56	17.56
802	NYSE	MTN	Fri, Apr 7, 2000	17.75	18.00	17.50	18.00
801	NYSE	MTN	Thu, Apr 6, 2000	17.50	18.00	17.50	17.69
800	NYSE	MTN	Wed, Apr 5, 2000	17.31	17.75	17.25	17.75
799	NYSE	MTN	Tue, Apr 4, 2000	17.63	17.88	17.00	17.50
798	NYSE	MTN	Mon, Apr 3, 2000	16.50	18.00	16.50	17.75
797	NYSE	MTN	Fri, Mar 31, 2000	17.81	18.75	16.13	16.50
796	NYSE	MTN	Thu, Mar 30, 2000	18.38	18.88	17.44	17.63
795	NYSE	MTN	Wed, Mar 29, 2000	19.06	19.06	18.50	18.50
794	NYSE	MTN	Tue, Mar 28, 2000	18.81	19.00	18.81	18.81
793	NYSE	MTN	Mon, Mar 27, 2000	18.38	18.94	18.38	18.94
792	NYSE	MTN	Fri, Mar 24, 2000	19.19	19.41	18.50	18.56
791	NYSE	MTN	Thu, Mar 23, 2000	19.38	19.63	19.25	19.44
790	NYSE	MTN	Wed, Mar 22, 2000	18.88	19.44	18.88	19.38
789	NYSE	MTN	Tue, Mar 21, 2000	19.00	19.00	18.81	18.88
788	NYSE	MTN	Mon, Mar 20, 2000	19.13	19.38	19.00	19.19
787	NYSE	MTN	Fri, Mar 17, 2000	18.19	19.38	18.19	19.00
786	NYSE	MTN	Thu, Mar 16, 2000	18.13	18.44	17.81	18.44
785	NYSE	MTN	Wed, Mar 15, 2000	17.50	18.13	17.13	18.13
784	NYSE	MTN	Tue, Mar 14, 2000	17.81	18.00	17.56	17.75
783	NYSE	MTN	Mon, Mar 13, 2000	16.88	18.06	16.88	17.94
782	NYSE	MTN	Fri, Mar 10, 2000	17.25	17.63	17.00	17.38
781	NYSE	MTN	Thu, Mar 9, 2000	16.38	17.31	15.88	17.00
780	NYSE	MTN	Wed, Mar 8, 2000	15.94	16.63	15.94	16.63
779	NYSE	MTN	Tue, Mar 7, 2000	15.63	16.25	15.63	16.06
778	NYSE	MTN	Mon, Mar 6, 2000	15.81	16.19	15.81	16.00
777	NYSE	MTN	Fri, Mar 3, 2000	15.63	16.06	15.25	15.94
776	NYSE	MTN	Thu, Mar 2, 2000	15.63	15.63	15.00	15.63
775	NYSE	MTN	Wed, Mar 1, 2000	16.13	16.13	15.63	15.75
774	NYSE	MTN	Tue, Feb 29, 2000	15.44	16.00	15.38	16.00
773	NYSE	MTN	Mon, Feb 28, 2000	16.25	16.31	15.56	16.00
772	NYSE	MTN	Fri, Feb 25, 2000	16.50	16.75	16.25	16.25
771	NYSE	MTN	Thu, Feb 24, 2000	16.69	16.75	16.38	16.63
770	NYSE	MTN	Wed, Feb 23, 2000	16.50	16.69	16.06	16.69
769	NYSE	MTN	Tue, Feb 22, 2000	15.94	16.63	15.75	16.63
768	NYSE	MTN	Fri, Feb 18, 2000	16.00	16.00	15.44	15.81
767	NYSE	MTN	Thu, Feb 17, 2000	15.94	16.50	15.88	15.94
766	NYSE	MTN	Wed, Feb 16, 2000	16.00	16.00	15.94	15.94
765	NYSE	MTN	Tue, Feb 15, 2000	15.94	16.00	15.94	15.94
764	NYSE	MTN	Mon, Feb 14, 2000	15.56	16.00	15.56	16.00
763	NYSE	MTN	Fri, Feb 11, 2000	15.81	16.00	15.50	15.56
762	NYSE	MTN	Thu, Feb 10, 2000	16.00	16.00	15.88	16.00
761	NYSE	MTN	Wed, Feb 9, 2000	16.00	16.00	15.88	16.00
760	NYSE	MTN	Tue, Feb 8, 2000	16.25	16.25	15.81	16.00
759	NYSE	MTN	Mon, Feb 7, 2000	16.25	16.25	16.19	16.25
758	NYSE	MTN	Fri, Feb 4, 2000	16.25	16.25	16.19	16.25
757	NYSE	MTN	Thu, Feb 3, 2000	16.25	16.31	16.19	16.25
756	NYSE	MTN	Wed, Feb 2, 2000	16.44	16.50	16.25	16.38
755	NYSE	MTN	Tue, Feb 1, 2000	16.31	16.75	16.19	16.19
754	NYSE	MTN	Mon, Jan 31, 2000	16.94	16.94	16.31	16.31
753	NYSE	MTN	Fri, Jan 28, 2000	16.81	16.94	16.75	16.81
752	NYSE	MTN	Thu, Jan 27, 2000	17.50	17.50	16.56	16.81
751	NYSE	MTN	Wed, Jan 26, 2000	18.00	18.00	17.69	17.75
750	NYSE	MTN	Tue, Jan 25, 2000	18.13	18.13	17.94	18.00
749	NYSE	MTN	Mon, Jan 24, 2000	18.75	18.75	18.25	18.38
748	NYSE	MTN	Fri, Jan 21, 2000	18.56	18.56	17.88	18.50
747	NYSE	MTN	Thu, Jan 20, 2000	17.13	18.81	17.06	18.81
746	NYSE	MTN	Wed, Jan 19, 2000	16.94	17.19	16.63	17.13
745	NYSE	MTN	Tue, Jan 18, 2000	15.94	16.75	15.63	16.75
744	NYSE	MTN	Fri, Jan 14, 2000	16.00	16.00	15.06	15.69
743	NYSE	MTN	Thu, Jan 13, 2000	16.88	17.50	16.88	16.94
742	NYSE	MTN	Wed, Jan 12, 2000	17.63	17.63	16.88	16.94
741	NYSE	MTN	Tue, Jan 11, 2000	17.31	17.88	17.19	17.69
740	NYSE	MTN	Mon, Jan 10, 2000	17.00	17.25	16.94	17.19
739	NYSE	MTN	Fri, Jan 7, 2000	17.25	17.38	17.06	17.25
738	NYSE	MTN	Thu, Jan 6, 2000	17.00	17.50	16.63	17.31
737	NYSE	MTN	Wed, Jan 5, 2000	16.50	17.38	16.50	17.19
736	NYSE	MTN	Tue, Jan 4, 2000	17.38	17.38	16.00	16.25
735	NYSE	MTN	Mon, Jan 3, 2000	17.94	17.94	17.50	17.63
734	NYSE	MTN	Fri, Dec 31, 1999	19.00	19.00	17.63	17.94
733	NYSE	MTN	Thu, Dec 30, 1999	18.94	19.13	18.88	19.13
732	NYSE	MTN	Wed, Dec 29, 1999	19.13	19.13	18.88	19.13
731	NYSE	MTN	Tue, Dec 28, 1999	20.31	20.31	19.13	19.25
730	NYSE	MTN	Mon, Dec 27, 1999	20.38	20.56	20.00	20.44
729	NYSE	MTN	Thu, Dec 23, 1999	20.69	21.25	20.19	20.38
728	NYSE	MTN	Wed, Dec 22, 1999	20.75	20.75	19.25	20.75
727	NYSE	MTN	Tue, Dec 21, 1999	18.63	22.50	18.63	21.00
726	NYSE	MTN	Mon, Dec 20, 1999	18.56	18.81	18.50	18.63
725	NYSE	MTN	Fri, Dec 17, 1999	19.25	19.25	18.69	18.69
724	NYSE	MTN	Thu, Dec 16, 1999	19.13	19.31	18.75	18.75
723	NYSE	MTN	Wed, Dec 15, 1999	19.06	19.06	19.00	19.00
722	NYSE	MTN	Tue, Dec 14, 1999	19.06	19.06	19.00	19.00
721	NYSE	MTN	Mon, Dec 13, 1999	19.13	19.13	19.00	19.06
720	NYSE	MTN	Fri, Dec 10, 1999	19.00	19.38	18.88	19.13
719	NYSE	MTN	Thu, Dec 9, 1999	19.44	19.63	19.00	19.00
718	NYSE	MTN	Wed, Dec 8, 1999	18.69	19.50	18.69	19.06
717	NYSE	MTN	Tue, Dec 7, 1999	18.94	19.13	18.75	18.75
716	NYSE	MTN	Mon, Dec 6, 1999	18.88	19.00	18.63	18.69
715	NYSE	MTN	Fri, Dec 3, 1999	15.88	18.00	15.88	17.63
714	NYSE	MTN	Thu, Dec 2, 1999	16.13	16.50	15.75	15.94
713	NYSE	MTN	Wed, Dec 1, 1999	16.50	17.25	15.94	16.50
712	NYSE	MTN	Tue, Nov 30, 1999	18.00	18.13	17.13	17.19
711	NYSE	MTN	Mon, Nov 29, 1999	18.63	18.63	18.00	18.25
710	NYSE	MTN	Fri, Nov 26, 1999	18.75	18.75	18.50	18.56
709	NYSE	MTN	Wed, Nov 24, 1999	18.88	18.88	18.38	18.38
708	NYSE	MTN	Tue, Nov 23, 1999	18.31	19.00	18.31	18.88
707	NYSE	MTN	Mon, Nov 22, 1999	19.63	19.63	17.63	18.44
706	NYSE	MTN	Fri, Nov 19, 1999	19.75	19.88	19.38	19.38
705	NYSE	MTN	Thu, Nov 18, 1999	20.25	20.25	19.38	19.50
704	NYSE	MTN	Wed, Nov 17, 1999	21.38	21.38	20.06	20.25
703	NYSE	MTN	Tue, Nov 16, 1999	21.00	21.50	21.00	21.44
702	NYSE	MTN	Mon, Nov 15, 1999	19.88	20.94	19.88	20.88
701	NYSE	MTN	Fri, Nov 12, 1999	19.31	20.00	19.00	20.00
700	NYSE	MTN	Thu, Nov 11, 1999	19.81	19.88	19.13	19.56
699	NYSE	MTN	Wed, Nov 10, 1999	22.56	22.56	19.00	19.88
698	NYSE	MTN	Tue, Nov 9, 1999	22.25	22.56	22.25	22.56
697	NYSE	MTN	Mon, Nov 8, 1999	22.88	22.88	22.31	22.50
696	NYSE	MTN	Fri, Nov 5, 1999	22.88	23.13	22.88	23.00
695	NYSE	MTN	Thu, Nov 4, 1999	22.75	23.00	22.75	23.00
694	NYSE	MTN	Wed, Nov 3, 1999	22.75	23.13	22.75	23.00
693	NYSE	MTN	Tue, Nov 2, 1999	21.94	22.88	21.94	22.88
692	NYSE	MTN	Mon, Nov 1, 1999	22.13	22.13	21.88	22.00
691	NYSE	MTN	Fri, Oct 29, 1999	21.13	22.44	21.13	22.25
690	NYSE	MTN	Thu, Oct 28, 1999	21.81	22.00	20.88	21.06
689	NYSE	MTN	Wed, Oct 27, 1999	22.50	22.94	21.88	22.06
688	NYSE	MTN	Tue, Oct 26, 1999	22.50	23.00	22.31	22.50
687	NYSE	MTN	Mon, Oct 25, 1999	21.63	22.75	21.63	22.50
686	NYSE	MTN	Fri, Oct 22, 1999	21.44	21.94	21.38	21.75
685	NYSE	MTN	Thu, Oct 21, 1999	21.25	21.63	21.00	21.50
684	NYSE	MTN	Wed, Oct 20, 1999	21.13	21.69	21.13	21.44
683	NYSE	MTN	Tue, Oct 19, 1999	21.06	21.44	21.06	21.38
682	NYSE	MTN	Mon, Oct 18, 1999	20.63	21.50	20.38	21.13
681	NYSE	MTN	Fri, Oct 15, 1999	20.75	20.75	20.38	20.50
680	NYSE	MTN	Thu, Oct 14, 1999	21.63	21.63	20.75	20.75
679	NYSE	MTN	Wed, Oct 13, 1999	22.31	22.31	21.50	21.50
678	NYSE	MTN	Tue, Oct 12, 1999	22.94	22.94	22.25	22.25
677	NYSE	MTN	Mon, Oct 11, 1999	22.19	23.00	22.06	22.75
676	NYSE	MTN	Fri, Oct 8, 1999	21.69	22.38	21.69	22.06
675	NYSE	MTN	Thu, Oct 7, 1999	21.25	21.75	21.19	21.50
674	NYSE	MTN	Wed, Oct 6, 1999	21.13	21.25	20.88	21.25
673	NYSE	MTN	Tue, Oct 5, 1999	21.56	21.56	21.00	21.13
672	NYSE	MTN	Mon, Oct 4, 1999	22.50	22.50	21.56	21.69
671	NYSE	MTN	Fri, Oct 1, 1999	23.06	23.06	22.50	22.50
670	NYSE	MTN	Thu, Sep 30, 1999	22.00	23.50	21.81	23.19
669	NYSE	MTN	Wed, Sep 29, 1999	21.25	21.75	21.13	21.56
668	NYSE	MTN	Tue, Sep 28, 1999	21.31	21.31	20.75	21.13
667	NYSE	MTN	Mon, Sep 27, 1999	21.44	21.44	20.38	21.13
666	NYSE	MTN	Fri, Sep 24, 1999	20.44	21.63	20.19	21.56
665	NYSE	MTN	Thu, Sep 23, 1999	19.88	20.44	19.88	20.38
664	NYSE	MTN	Wed, Sep 22, 1999	19.50	20.00	19.50	19.88
663	NYSE	MTN	Tue, Sep 21, 1999	19.38	19.50	19.38	19.50
662	NYSE	MTN	Mon, Sep 20, 1999	19.50	19.63	19.50	19.50
661	NYSE	MTN	Fri, Sep 17, 1999	19.31	19.69	19.25	19.50
660	NYSE	MTN	Thu, Sep 16, 1999	19.25	19.50	19.13	19.13
659	NYSE	MTN	Wed, Sep 15, 1999	19.00	19.13	19.00	19.06
658	NYSE	MTN	Tue, Sep 14, 1999	19.00	19.25	19.00	19.06
657	NYSE	MTN	Mon, Sep 13, 1999	19.00	19.13	19.00	19.06
656	NYSE	MTN	Fri, Sep 10, 1999	19.00	19.13	19.00	19.13
655	NYSE	MTN	Thu, Sep 9, 1999	18.25	19.00	18.25	19.00
654	NYSE	MTN	Wed, Sep 8, 1999	18.25	18.38	18.13	18.38
653	NYSE	MTN	Tue, Sep 7, 1999	18.00	18.50	17.88	18.38
652	NYSE	MTN	Fri, Sep 3, 1999	17.81	17.94	17.81	17.94
651	NYSE	MTN	Thu, Sep 2, 1999	17.81	18.00	17.63	17.69
650	NYSE	MTN	Wed, Sep 1, 1999	17.94	18.13	17.63	18.06
649	NYSE	MTN	Tue, Aug 31, 1999	17.63	17.75	17.63	17.69
648	NYSE	MTN	Mon, Aug 30, 1999	17.75	17.75	17.56	17.63
647	NYSE	MTN	Fri, Aug 27, 1999	17.63	17.75	17.50	17.63
646	NYSE	MTN	Thu, Aug 26, 1999	17.25	17.56	17.25	17.44
645	NYSE	MTN	Wed, Aug 25, 1999	17.25	17.50	17.06	17.38
644	NYSE	MTN	Tue, Aug 24, 1999	17.50	17.50	17.25	17.25
643	NYSE	MTN	Mon, Aug 23, 1999	17.56	17.63	17.56	17.63
642	NYSE	MTN	Fri, Aug 20, 1999	17.75	17.75	17.56	17.56
641	NYSE	MTN	Thu, Aug 19, 1999	17.69	17.69	17.13	17.50
640	NYSE	MTN	Wed, Aug 18, 1999	17.69	17.81	17.44	17.69
639	NYSE	MTN	Tue, Aug 17, 1999	17.94	17.94	17.75	17.94
638	NYSE	MTN	Mon, Aug 16, 1999	17.56	17.94	17.50	17.94
637	NYSE	MTN	Fri, Aug 13, 1999	17.63	17.88	17.50	17.81
636	NYSE	MTN	Thu, Aug 12, 1999	17.75	18.00	17.63	17.63
635	NYSE	MTN	Wed, Aug 11, 1999	18.00	18.00	17.50	17.50
634	NYSE	MTN	Tue, Aug 10, 1999	18.50	18.50	17.88	18.06
633	NYSE	MTN	Mon, Aug 9, 1999	18.38	18.50	18.25	18.44
632	NYSE	MTN	Fri, Aug 6, 1999	18.75	18.75	18.00	18.13
631	NYSE	MTN	Thu, Aug 5, 1999	18.63	18.75	18.31	18.75
630	NYSE	MTN	Wed, Aug 4, 1999	19.00	19.06	18.25	18.69
629	NYSE	MTN	Tue, Aug 3, 1999	18.94	19.25	18.94	19.06
628	NYSE	MTN	Mon, Aug 2, 1999	18.38	19.13	18.38	18.88
627	NYSE	MTN	Fri, Jul 30, 1999	18.44	18.44	18.25	18.31
626	NYSE	MTN	Thu, Jul 29, 1999	18.38	18.50	18.13	18.44
625	NYSE	MTN	Wed, Jul 28, 1999	18.50	18.50	18.00	18.50
624	NYSE	MTN	Tue, Jul 27, 1999	18.38	18.69	18.00	18.69
623	NYSE	MTN	Mon, Jul 26, 1999	18.25	18.44	18.19	18.38
622	NYSE	MTN	Fri, Jul 23, 1999	18.50	18.63	18.31	18.50
621	NYSE	MTN	Thu, Jul 22, 1999	19.00	19.00	18.50	18.56
620	NYSE	MTN	Wed, Jul 21, 1999	19.69	19.69	19.00	19.13
619	NYSE	MTN	Tue, Jul 20, 1999	19.63	19.75	19.63	19.69
618	NYSE	MTN	Mon, Jul 19, 1999	18.94	20.00	18.94	19.63
617	NYSE	MTN	Fri, Jul 16, 1999	18.50	19.00	18.44	19.00
616	NYSE	MTN	Thu, Jul 15, 1999	18.69	18.94	18.44	18.81
615	NYSE	MTN	Wed, Jul 14, 1999	19.00	19.00	18.31	18.75
614	NYSE	MTN	Tue, Jul 13, 1999	18.00	18.75	18.00	18.75
613	NYSE	MTN	Mon, Jul 12, 1999	18.31	18.44	18.13	18.13
612	NYSE	MTN	Fri, Jul 9, 1999	18.25	18.31	18.13	18.31
611	NYSE	MTN	Thu, Jul 8, 1999	18.38	18.44	18.13	18.25
610	NYSE	MTN	Wed, Jul 7, 1999	18.69	18.69	18.38	18.38
609	NYSE	MTN	Tue, Jul 6, 1999	19.00	19.25	18.88	18.88
608	NYSE	MTN	Fri, Jul 2, 1999	17.94	19.38	17.75	19.25
607	NYSE	MTN	Thu, Jul 1, 1999	17.75	18.13	17.44	18.00
606	NYSE	MTN	Wed, Jun 30, 1999	18.50	18.50	17.50	18.00
605	NYSE	MTN	Tue, Jun 29, 1999	19.13	19.13	18.50	18.50
604	NYSE	MTN	Mon, Jun 28, 1999	19.25	19.75	18.75	19.25
603	NYSE	MTN	Fri, Jun 25, 1999	19.13	19.13	19.00	19.13
602	NYSE	MTN	Thu, Jun 24, 1999	19.25	19.38	19.06	19.13
601	NYSE	MTN	Wed, Jun 23, 1999	19.13	19.25	19.13	19.13
600	NYSE	MTN	Tue, Jun 22, 1999	19.00	19.25	19.00	19.13
599	NYSE	MTN	Mon, Jun 21, 1999	19.00	19.25	18.94	19.25
598	NYSE	MTN	Fri, Jun 18, 1999	18.75	19.25	18.75	19.06
597	NYSE	MTN	Thu, Jun 17, 1999	18.31	18.31	18.25	18.25
596	NYSE	MTN	Wed, Jun 16, 1999	18.13	18.31	18.13	18.31
595	NYSE	MTN	Tue, Jun 15, 1999	18.94	18.94	18.06	18.25
594	NYSE	MTN	Mon, Jun 14, 1999	19.13	19.13	18.75	18.81
593	NYSE	MTN	Fri, Jun 11, 1999	18.94	19.25	18.88	19.19
592	NYSE	MTN	Thu, Jun 10, 1999	19.00	19.00	18.81	18.94
591	NYSE	MTN	Wed, Jun 9, 1999	18.94	19.31	18.75	18.94
590	NYSE	MTN	Tue, Jun 8, 1999	19.13	19.13	18.50	18.94
589	NYSE	MTN	Mon, Jun 7, 1999	20.06	20.06	19.00	19.38
588	NYSE	MTN	Fri, Jun 4, 1999	20.31	20.31	20.06	20.06
587	NYSE	MTN	Thu, Jun 3, 1999	20.69	20.69	20.06	20.13
586	NYSE	MTN	Wed, Jun 2, 1999	20.75	20.88	20.56	20.56
585	NYSE	MTN	Tue, Jun 1, 1999	20.63	20.75	20.50	20.75
584	NYSE	MTN	Fri, May 28, 1999	20.13	20.81	20.13	20.63
583	NYSE	MTN	Thu, May 27, 1999	20.63	20.75	20.06	20.13
582	NYSE	MTN	Wed, May 26, 1999	20.88	21.19	20.50	20.63
581	NYSE	MTN	Tue, May 25, 1999	20.25	21.00	20.25	20.63
580	NYSE	MTN	Mon, May 24, 1999	20.25	20.56	20.00	20.25
579	NYSE	MTN	Fri, May 21, 1999	19.44	20.63	19.31	20.25
578	NYSE	MTN	Thu, May 20, 1999	18.94	20.00	18.94	19.25
577	NYSE	MTN	Wed, May 19, 1999	18.75	18.81	18.56	18.69
576	NYSE	MTN	Tue, May 18, 1999	18.63	18.69	18.56	18.63
575	NYSE	MTN	Mon, May 17, 1999	18.50	18.88	18.50	18.50
574	NYSE	MTN	Fri, May 14, 1999	18.69	18.69	18.50	18.63
573	NYSE	MTN	Thu, May 13, 1999	18.38	18.69	18.25	18.69
572	NYSE	MTN	Wed, May 12, 1999	18.69	18.69	18.38	18.38
571	NYSE	MTN	Tue, May 11, 1999	18.69	18.94	18.50	18.69
570	NYSE	MTN	Mon, May 10, 1999	18.31	18.75	18.19	18.75
569	NYSE	MTN	Fri, May 7, 1999	18.31	18.63	18.25	18.31
568	NYSE	MTN	Thu, May 6, 1999	18.75	18.75	18.13	18.56
567	NYSE	MTN	Wed, May 5, 1999	18.81	18.88	18.69	18.75
566	NYSE	MTN	Tue, May 4, 1999	19.00	19.13	18.88	18.94
565	NYSE	MTN	Mon, May 3, 1999	19.63	19.88	19.25	19.25
564	NYSE	MTN	Fri, Apr 30, 1999	18.69	19.44	18.69	19.38
563	NYSE	MTN	Thu, Apr 29, 1999	18.94	19.50	18.81	18.94
562	NYSE	MTN	Wed, Apr 28, 1999	17.81	19.50	17.81	18.94
561	NYSE	MTN	Tue, Apr 27, 1999	17.69	18.00	17.50	17.88
560	NYSE	MTN	Mon, Apr 26, 1999	17.50	17.50	17.13	17.44
559	NYSE	MTN	Fri, Apr 23, 1999	17.44	17.50	17.13	17.25
558	NYSE	MTN	Thu, Apr 22, 1999	17.31	17.75	17.31	17.56
557	NYSE	MTN	Wed, Apr 21, 1999	17.31	17.75	17.31	17.31
556	NYSE	MTN	Tue, Apr 20, 1999	16.25	17.69	16.25	17.38
555	NYSE	MTN	Mon, Apr 19, 1999	16.75	16.88	16.00	16.25
554	NYSE	MTN	Fri, Apr 16, 1999	16.75	17.50	16.75	17.00
553	NYSE	MTN	Thu, Apr 15, 1999	17.25	17.75	17.00	17.00
552	NYSE	MTN	Wed, Apr 14, 1999	16.94	17.63	16.94	17.38
551	NYSE	MTN	Tue, Apr 13, 1999	17.38	17.38	16.88	16.88
550	NYSE	MTN	Mon, Apr 12, 1999	17.25	17.50	17.00	17.50
549	NYSE	MTN	Fri, Apr 9, 1999	16.94	17.38	16.63	17.19
548	NYSE	MTN	Thu, Apr 8, 1999	17.00	17.00	16.50	16.94
547	NYSE	MTN	Wed, Apr 7, 1999	17.75	17.88	16.88	16.88
546	NYSE	MTN	Tue, Apr 6, 1999	17.25	17.50	17.13	17.50
545	NYSE	MTN	Mon, Apr 5, 1999	16.50	17.38	16.50	17.13
544	NYSE	MTN	Thu, Apr 1, 1999	16.13	16.38	16.13	16.25
543	NYSE	MTN	Wed, Mar 31, 1999	17.13	17.13	15.88	15.88
542	NYSE	MTN	Tue, Mar 30, 1999	16.88	17.19	16.88	17.13
541	NYSE	MTN	Mon, Mar 29, 1999	16.63	17.13	16.56	16.63
540	NYSE	MTN	Fri, Mar 26, 1999	15.50	17.13	15.50	16.38
539	NYSE	MTN	Thu, Mar 25, 1999	14.50	15.50	14.50	15.50
538	NYSE	MTN	Wed, Mar 24, 1999	14.56	14.88	14.50	14.56
537	NYSE	MTN	Tue, Mar 23, 1999	14.31	14.44	14.13	14.44
536	NYSE	MTN	Mon, Mar 22, 1999	14.69	14.69	14.25	14.31
535	NYSE	MTN	Fri, Mar 19, 1999	15.06	15.19	14.56	14.69
534	NYSE	MTN	Thu, Mar 18, 1999	15.38	15.44	15.13	15.19
533	NYSE	MTN	Wed, Mar 17, 1999	15.75	15.75	15.00	15.13
532	NYSE	MTN	Tue, Mar 16, 1999	16.00	16.00	15.69	15.75
531	NYSE	MTN	Mon, Mar 15, 1999	16.19	16.19	15.81	16.00
530	NYSE	MTN	Fri, Mar 12, 1999	16.44	16.50	16.13	16.19
529	NYSE	MTN	Thu, Mar 11, 1999	16.63	16.69	16.25	16.50
528	NYSE	MTN	Wed, Mar 10, 1999	16.25	16.75	15.88	16.75
527	NYSE	MTN	Tue, Mar 9, 1999	17.00	17.13	16.75	16.88
526	NYSE	MTN	Mon, Mar 8, 1999	17.25	17.63	17.13	17.13
525	NYSE	MTN	Fri, Mar 5, 1999	17.06	17.38	17.06	17.38
524	NYSE	MTN	Thu, Mar 4, 1999	17.31	17.38	17.06	17.13
523	NYSE	MTN	Wed, Mar 3, 1999	17.25	17.31	17.19	17.19
522	NYSE	MTN	Tue, Mar 2, 1999	17.25	17.44	17.19	17.19
521	NYSE	MTN	Mon, Mar 1, 1999	17.13	17.19	17.00	17.19
520	NYSE	MTN	Fri, Feb 26, 1999	17.06	17.38	17.00	17.25
519	NYSE	MTN	Thu, Feb 25, 1999	17.06	17.38	17.00	17.13
518	NYSE	MTN	Wed, Feb 24, 1999	17.63	17.63	17.00	17.13
517	NYSE	MTN	Tue, Feb 23, 1999	17.38	17.81	17.38	17.63
516	NYSE	MTN	Mon, Feb 22, 1999	17.00	17.38	17.00	17.25
515	NYSE	MTN	Fri, Feb 19, 1999	17.81	17.81	16.63	16.94
514	NYSE	MTN	Thu, Feb 18, 1999	18.19	18.19	17.69	17.81
513	NYSE	MTN	Wed, Feb 17, 1999	18.56	18.56	18.13	18.13
512	NYSE	MTN	Tue, Feb 16, 1999	19.13	19.19	18.50	18.56
511	NYSE	MTN	Fri, Feb 12, 1999	19.31	19.38	18.88	18.88
510	NYSE	MTN	Thu, Feb 11, 1999	19.63	19.88	19.25	19.44
509	NYSE	MTN	Wed, Feb 10, 1999	20.06	20.06	19.50	19.75
508	NYSE	MTN	Tue, Feb 9, 1999	20.31	20.31	20.00	20.00
507	NYSE	MTN	Mon, Feb 8, 1999	20.38	20.75	20.25	20.31
506	NYSE	MTN	Fri, Feb 5, 1999	20.06	20.25	20.00	20.13
505	NYSE	MTN	Thu, Feb 4, 1999	20.50	20.50	20.00	20.06
504	NYSE	MTN	Wed, Feb 3, 1999	20.44	20.50	20.25	20.50
503	NYSE	MTN	Tue, Feb 2, 1999	20.50	20.50	20.13	20.19
502	NYSE	MTN	Mon, Feb 1, 1999	21.50	21.50	20.50	20.56
501	NYSE	MTN	Fri, Jan 29, 1999	21.44	21.44	21.00	21.25
500	NYSE	MTN	Thu, Jan 28, 1999	22.19	22.19	21.06	21.19
499	NYSE	MTN	Wed, Jan 27, 1999	22.25	22.25	22.00	22.00
498	NYSE	MTN	Tue, Jan 26, 1999	22.44	22.44	22.19	22.25
497	NYSE	MTN	Mon, Jan 25, 1999	22.63	22.63	22.13	22.44
496	NYSE	MTN	Fri, Jan 22, 1999	23.19	23.19	22.13	22.50
495	NYSE	MTN	Thu, Jan 21, 1999	23.50	23.50	23.13	23.13
494	NYSE	MTN	Wed, Jan 20, 1999	21.13	23.75	21.06	23.25
493	NYSE	MTN	Tue, Jan 19, 1999	21.00	21.88	21.00	21.31
492	NYSE	MTN	Fri, Jan 15, 1999	20.25	20.88	20.19	20.75
491	NYSE	MTN	Thu, Jan 14, 1999	20.94	20.94	20.25	20.25
490	NYSE	MTN	Wed, Jan 13, 1999	20.63	20.94	20.63	20.94
489	NYSE	MTN	Tue, Jan 12, 1999	18.50	21.13	18.50	21.00
488	NYSE	MTN	Mon, Jan 11, 1999	20.69	20.81	20.00	20.00
487	NYSE	MTN	Fri, Jan 8, 1999	20.75	21.00	20.69	20.75
486	NYSE	MTN	Thu, Jan 7, 1999	20.75	20.75	20.50	20.75
485	NYSE	MTN	Wed, Jan 6, 1999	21.31	21.31	20.50	20.81
484	NYSE	MTN	Tue, Jan 5, 1999	22.38	22.38	21.25	21.25
483	NYSE	MTN	Mon, Jan 4, 1999	22.13	22.63	22.06	22.25
482	NYSE	MTN	Thu, Dec 31, 1998	22.25	22.81	22.00	22.00
481	NYSE	MTN	Wed, Dec 30, 1998	22.88	22.88	22.25	22.25
480	NYSE	MTN	Tue, Dec 29, 1998	23.19	23.19	22.69	22.88
479	NYSE	MTN	Mon, Dec 28, 1998	26.06	26.06	23.19	23.19
478	NYSE	MTN	Thu, Dec 24, 1998	24.63	27.00	24.63	26.00
477	NYSE	MTN	Wed, Dec 23, 1998	21.75	24.63	21.75	24.63
476	NYSE	MTN	Tue, Dec 22, 1998	21.63	21.88	21.63	21.81
475	NYSE	MTN	Mon, Dec 21, 1998	21.50	21.75	21.50	21.69
474	NYSE	MTN	Fri, Dec 18, 1998	21.81	21.88	21.25	21.25
473	NYSE	MTN	Thu, Dec 17, 1998	21.75	21.88	21.44	21.56
472	NYSE	MTN	Wed, Dec 16, 1998	21.25	21.88	21.13	21.88
471	NYSE	MTN	Tue, Dec 15, 1998	21.75	21.75	20.88	21.25
470	NYSE	MTN	Mon, Dec 14, 1998	22.00	22.13	21.63	21.63
469	NYSE	MTN	Fri, Dec 11, 1998	22.06	22.44	22.00	22.00
468	NYSE	MTN	Thu, Dec 10, 1998	21.25	22.63	21.25	22.31
467	NYSE	MTN	Wed, Dec 9, 1998	22.00	22.00	21.00	21.13
466	NYSE	MTN	Tue, Dec 8, 1998	23.06	23.06	22.00	22.19
465	NYSE	MTN	Mon, Dec 7, 1998	23.50	23.63	22.88	23.06
464	NYSE	MTN	Fri, Dec 4, 1998	23.63	23.75	23.25	23.69
463	NYSE	MTN	Thu, Dec 3, 1998	24.13	24.19	23.25	23.63
462	NYSE	MTN	Wed, Dec 2, 1998	23.69	24.25	23.19	24.13
461	NYSE	MTN	Tue, Dec 1, 1998	25.00	25.00	23.00	23.69
460	NYSE	MTN	Mon, Nov 30, 1998	25.38	25.50	25.25	25.25
459	NYSE	MTN	Fri, Nov 27, 1998	25.44	25.44	25.25	25.38
458	NYSE	MTN	Wed, Nov 25, 1998	25.38	25.38	25.00	25.31
457	NYSE	MTN	Tue, Nov 24, 1998	25.13	25.88	25.00	25.38
456	NYSE	MTN	Mon, Nov 23, 1998	24.88	25.44	24.88	24.88
455	NYSE	MTN	Fri, Nov 20, 1998	25.44	25.63	25.06	25.13
454	NYSE	MTN	Thu, Nov 19, 1998	25.00	25.50	25.00	25.44
453	NYSE	MTN	Wed, Nov 18, 1998	25.00	25.00	24.94	25.00
452	NYSE	MTN	Tue, Nov 17, 1998	25.06	25.06	24.88	25.00
451	NYSE	MTN	Mon, Nov 16, 1998	25.00	25.56	24.88	24.94
450	NYSE	MTN	Fri, Nov 13, 1998	24.81	25.13	24.81	25.13
449	NYSE	MTN	Thu, Nov 12, 1998	25.00	25.06	24.75	24.75
448	NYSE	MTN	Wed, Nov 11, 1998	25.56	25.56	25.00	25.06
447	NYSE	MTN	Tue, Nov 10, 1998	25.75	25.75	25.38	25.38
446	NYSE	MTN	Mon, Nov 9, 1998	26.50	26.50	25.63	25.88
445	NYSE	MTN	Fri, Nov 6, 1998	25.88	26.59	25.88	26.44
444	NYSE	MTN	Thu, Nov 5, 1998	26.31	26.31	25.06	25.75
443	NYSE	MTN	Wed, Nov 4, 1998	26.13	26.56	26.13	26.25
442	NYSE	MTN	Tue, Nov 3, 1998	26.63	26.69	26.06	26.38
441	NYSE	MTN	Mon, Nov 2, 1998	26.75	26.75	26.69	26.75
440	NYSE	MTN	Fri, Oct 30, 1998	25.94	27.25	25.94	26.75
439	NYSE	MTN	Thu, Oct 29, 1998	25.31	26.00	25.31	26.00
438	NYSE	MTN	Wed, Oct 28, 1998	25.19	25.50	25.00	25.31
437	NYSE	MTN	Tue, Oct 27, 1998	24.38	25.44	24.38	25.13
436	NYSE	MTN	Mon, Oct 26, 1998	23.06	24.88	23.06	24.50
435	NYSE	MTN	Fri, Oct 23, 1998	23.00	23.13	22.63	23.13
434	NYSE	MTN	Thu, Oct 22, 1998	22.25	23.13	22.25	23.13
433	NYSE	MTN	Wed, Oct 21, 1998	21.88	22.63	21.88	22.31
432	NYSE	MTN	Tue, Oct 20, 1998	20.50	22.63	20.50	22.00
431	NYSE	MTN	Mon, Oct 19, 1998	20.56	21.50	19.31	20.50
430	NYSE	MTN	Fri, Oct 16, 1998	18.69	20.81	18.69	20.81
429	NYSE	MTN	Thu, Oct 15, 1998	17.38	18.50	17.38	18.44
428	NYSE	MTN	Wed, Oct 14, 1998	17.00	17.88	17.00	17.44
427	NYSE	MTN	Tue, Oct 13, 1998	19.00	19.00	18.00	18.00
426	NYSE	MTN	Mon, Oct 12, 1998	18.25	19.50	18.25	19.13
425	NYSE	MTN	Fri, Oct 9, 1998	16.25	18.13	16.19	18.00
424	NYSE	MTN	Thu, Oct 8, 1998	18.19	18.19	15.50	16.00
423	NYSE	MTN	Wed, Oct 7, 1998	18.75	18.75	17.25	18.31
422	NYSE	MTN	Tue, Oct 6, 1998	19.63	19.88	18.63	19.00
421	NYSE	MTN	Mon, Oct 5, 1998	19.75	19.88	19.38	19.50
420	NYSE	MTN	Fri, Oct 2, 1998	19.81	20.25	19.50	20.00
419	NYSE	MTN	Thu, Oct 1, 1998	19.88	19.94	19.75	19.81
418	NYSE	MTN	Wed, Sep 30, 1998	20.00	20.25	19.88	19.94
417	NYSE	MTN	Tue, Sep 29, 1998	20.50	20.50	20.00	20.00
416	NYSE	MTN	Mon, Sep 28, 1998	20.56	21.00	20.50	20.50
415	NYSE	MTN	Fri, Sep 25, 1998	20.75	20.88	20.50	20.69
414	NYSE	MTN	Thu, Sep 24, 1998	20.38	20.75	20.25	20.75
413	NYSE	MTN	Wed, Sep 23, 1998	21.50	21.50	20.00	20.38
412	NYSE	MTN	Tue, Sep 22, 1998	21.25	21.75	21.25	21.50
411	NYSE	MTN	Mon, Sep 21, 1998	21.13	21.13	20.63	21.00
410	NYSE	MTN	Fri, Sep 18, 1998	20.38	21.25	20.06	21.25
409	NYSE	MTN	Thu, Sep 17, 1998	20.00	20.31	19.63	19.63
408	NYSE	MTN	Wed, Sep 16, 1998	20.56	21.13	20.25	20.25
407	NYSE	MTN	Tue, Sep 15, 1998	21.44	21.56	20.50	20.56
406	NYSE	MTN	Mon, Sep 14, 1998	21.38	21.56	21.31	21.31
405	NYSE	MTN	Fri, Sep 11, 1998	21.38	21.50	21.25	21.38
404	NYSE	MTN	Thu, Sep 10, 1998	23.00	23.13	20.81	21.13
403	NYSE	MTN	Wed, Sep 9, 1998	24.00	24.13	22.88	23.50
402	NYSE	MTN	Tue, Sep 8, 1998	23.00	24.00	23.00	24.00
401	NYSE	MTN	Fri, Sep 4, 1998	22.06	22.56	22.06	22.56
400	NYSE	MTN	Thu, Sep 3, 1998	22.63	22.63	22.00	22.13
399	NYSE	MTN	Wed, Sep 2, 1998	22.13	22.69	21.63	22.63
398	NYSE	MTN	Tue, Sep 1, 1998	23.00	23.06	21.75	21.94
397	NYSE	MTN	Mon, Aug 31, 1998	24.06	24.19	23.00	23.00
396	NYSE	MTN	Fri, Aug 28, 1998	25.00	25.25	24.00	24.00
395	NYSE	MTN	Thu, Aug 27, 1998	26.38	26.44	24.63	25.00
394	NYSE	MTN	Wed, Aug 26, 1998	26.75	26.75	26.38	26.56
393	NYSE	MTN	Tue, Aug 25, 1998	27.13	27.13	26.69	26.88
392	NYSE	MTN	Mon, Aug 24, 1998	26.63	27.13	26.63	27.13
391	NYSE	MTN	Fri, Aug 21, 1998	27.56	27.56	26.25	26.75
390	NYSE	MTN	Thu, Aug 20, 1998	27.88	27.88	27.50	27.56
389	NYSE	MTN	Wed, Aug 19, 1998	28.75	28.75	27.88	27.88
388	NYSE	MTN	Tue, Aug 18, 1998	28.00	28.63	28.00	28.63
387	NYSE	MTN	Mon, Aug 17, 1998	27.25	27.94	27.25	27.88
386	NYSE	MTN	Fri, Aug 14, 1998	26.69	27.31	26.63	27.25
385	NYSE	MTN	Thu, Aug 13, 1998	26.25	26.69	26.25	26.69
384	NYSE	MTN	Wed, Aug 12, 1998	25.63	26.50	25.63	26.31
383	NYSE	MTN	Tue, Aug 11, 1998	26.31	26.31	25.44	25.69
382	NYSE	MTN	Mon, Aug 10, 1998	26.50	26.75	26.44	26.44
381	NYSE	MTN	Fri, Aug 7, 1998	25.19	26.75	25.19	26.44
380	NYSE	MTN	Thu, Aug 6, 1998	24.25	25.19	24.25	25.19
379	NYSE	MTN	Wed, Aug 5, 1998	26.06	26.13	23.75	24.50
378	NYSE	MTN	Tue, Aug 4, 1998	26.50	26.50	26.00	26.06
377	NYSE	MTN	Mon, Aug 3, 1998	26.81	27.00	26.50	26.50
376	NYSE	MTN	Fri, Jul 31, 1998	26.88	27.00	26.75	26.81
375	NYSE	MTN	Thu, Jul 30, 1998	27.13	27.63	26.75	27.00
374	NYSE	MTN	Wed, Jul 29, 1998	28.38	28.38	27.00	27.06
373	NYSE	MTN	Tue, Jul 28, 1998	28.75	28.75	28.50	28.56
372	NYSE	MTN	Mon, Jul 27, 1998	29.88	29.88	28.69	28.69
371	NYSE	MTN	Fri, Jul 24, 1998	30.00	30.06	29.63	30.06
370	NYSE	MTN	Thu, Jul 23, 1998	30.44	30.44	29.75	30.00
369	NYSE	MTN	Wed, Jul 22, 1998	30.88	30.88	30.25	30.31
368	NYSE	MTN	Tue, Jul 21, 1998	30.25	30.63	30.00	30.00
367	NYSE	MTN	Mon, Jul 20, 1998	30.00	30.25	29.50	30.13
366	NYSE	MTN	Fri, Jul 17, 1998	29.75	30.19	29.63	30.19
365	NYSE	MTN	Thu, Jul 16, 1998	29.13	29.50	29.06	29.50
364	NYSE	MTN	Wed, Jul 15, 1998	29.00	29.25	28.81	29.25
363	NYSE	MTN	Tue, Jul 14, 1998	29.13	29.13	28.50	29.00
362	NYSE	MTN	Mon, Jul 13, 1998	28.94	29.25	28.94	29.00
361	NYSE	MTN	Fri, Jul 10, 1998	28.00	28.81	27.88	28.69
360	NYSE	MTN	Thu, Jul 9, 1998	27.81	27.94	27.75	27.94
359	NYSE	MTN	Wed, Jul 8, 1998	27.94	27.94	27.50	27.88
358	NYSE	MTN	Tue, Jul 7, 1998	27.38	27.88	27.31	27.88
357	NYSE	MTN	Mon, Jul 6, 1998	27.13	27.50	27.13	27.44
356	NYSE	MTN	Thu, Jul 2, 1998	27.25	27.63	27.13	27.13
355	NYSE	MTN	Wed, Jul 1, 1998	26.88	27.38	26.81	27.31
354	NYSE	MTN	Tue, Jun 30, 1998	27.00	27.13	26.63	26.63
353	NYSE	MTN	Mon, Jun 29, 1998	26.75	27.25	26.50	27.25
352	NYSE	MTN	Fri, Jun 26, 1998	26.88	27.00	26.50	26.50
351	NYSE	MTN	Thu, Jun 25, 1998	26.88	27.00	26.63	26.75
350	NYSE	MTN	Wed, Jun 24, 1998	27.25	27.25	26.94	27.00
349	NYSE	MTN	Tue, Jun 23, 1998	27.31	27.38	27.00	27.13
348	NYSE	MTN	Mon, Jun 22, 1998	27.63	27.75	27.06	27.06
347	NYSE	MTN	Fri, Jun 19, 1998	27.69	27.69	27.38	27.50
346	NYSE	MTN	Thu, Jun 18, 1998	27.31	27.50	27.31	27.44
345	NYSE	MTN	Wed, Jun 17, 1998	27.13	27.63	27.13	27.56
344	NYSE	MTN	Tue, Jun 16, 1998	26.38	26.94	26.38	26.94
343	NYSE	MTN	Mon, Jun 15, 1998	26.75	26.75	26.19	26.19
342	NYSE	MTN	Fri, Jun 12, 1998	26.13	26.63	25.75	26.63
341	NYSE	MTN	Thu, Jun 11, 1998	26.00	26.00	25.63	26.00
340	NYSE	MTN	Wed, Jun 10, 1998	26.38	26.44	25.88	25.88
339	NYSE	MTN	Tue, Jun 9, 1998	26.88	26.94	26.44	26.50
338	NYSE	MTN	Mon, Jun 8, 1998	26.81	27.06	26.81	26.88
337	NYSE	MTN	Fri, Jun 5, 1998	26.81	26.88	26.63	26.75
336	NYSE	MTN	Thu, Jun 4, 1998	27.00	27.00	26.63	26.88
335	NYSE	MTN	Wed, Jun 3, 1998	26.94	27.00	26.81	27.00
334	NYSE	MTN	Tue, Jun 2, 1998	27.88	27.88	26.50	26.94
333	NYSE	MTN	Mon, Jun 1, 1998	29.00	29.00	27.81	27.88
332	NYSE	MTN	Fri, May 29, 1998	28.94	29.00	28.75	29.00
331	NYSE	MTN	Thu, May 28, 1998	28.25	28.88	28.25	28.81
330	NYSE	MTN	Wed, May 27, 1998	28.00	28.13	27.94	28.00
329	NYSE	MTN	Tue, May 26, 1998	28.13	28.88	28.13	28.13
328	NYSE	MTN	Fri, May 22, 1998	28.25	28.25	27.75	27.75
327	NYSE	MTN	Thu, May 21, 1998	27.88	28.00	27.81	28.00
326	NYSE	MTN	Wed, May 20, 1998	27.69	27.88	27.56	27.81
325	NYSE	MTN	Tue, May 19, 1998	27.81	27.88	27.56	27.63
324	NYSE	MTN	Mon, May 18, 1998	27.75	27.88	27.56	27.56
323	NYSE	MTN	Fri, May 15, 1998	27.75	27.88	27.75	27.88
322	NYSE	MTN	Thu, May 14, 1998	27.50	28.00	27.38	28.00
321	NYSE	MTN	Wed, May 13, 1998	27.75	27.88	27.50	27.50
320	NYSE	MTN	Tue, May 12, 1998	27.50	27.75	27.50	27.75
319	NYSE	MTN	Mon, May 11, 1998	27.88	27.88	27.50	27.50
318	NYSE	MTN	Fri, May 8, 1998	27.88	28.00	27.69	27.75
317	NYSE	MTN	Thu, May 7, 1998	28.00	28.00	27.75	27.75
316	NYSE	MTN	Wed, May 6, 1998	28.56	28.56	28.06	28.13
315	NYSE	MTN	Tue, May 5, 1998	29.25	29.25	28.38	28.56
314	NYSE	MTN	Mon, May 4, 1998	29.06	29.38	29.00	29.38
313	NYSE	MTN	Fri, May 1, 1998	29.19	29.25	29.00	29.06
312	NYSE	MTN	Thu, Apr 30, 1998	29.63	29.69	29.25	29.25
311	NYSE	MTN	Wed, Apr 29, 1998	29.38	29.75	29.38	29.75
310	NYSE	MTN	Tue, Apr 28, 1998	29.75	29.88	29.38	29.44
309	NYSE	MTN	Mon, Apr 27, 1998	29.63	30.00	29.63	29.63
308	NYSE	MTN	Fri, Apr 24, 1998	30.25	30.63	29.63	29.88
307	NYSE	MTN	Thu, Apr 23, 1998	30.13	30.50	30.13	30.38
306	NYSE	MTN	Wed, Apr 22, 1998	30.38	30.38	30.06	30.13
305	NYSE	MTN	Tue, Apr 21, 1998	30.38	30.38	30.31	30.38
304	NYSE	MTN	Mon, Apr 20, 1998	30.06	30.81	29.88	30.63
303	NYSE	MTN	Fri, Apr 17, 1998	30.06	30.13	30.00	30.06
302	NYSE	MTN	Thu, Apr 16, 1998	30.63	30.63	30.13	30.19
301	NYSE	MTN	Wed, Apr 15, 1998	30.94	31.44	30.75	30.75
300	NYSE	MTN	Tue, Apr 14, 1998	29.75	31.50	29.75	30.88
299	NYSE	MTN	Mon, Apr 13, 1998	29.44	29.75	29.31	29.75
298	NYSE	MTN	Thu, Apr 9, 1998	29.38	29.50	29.25	29.38
297	NYSE	MTN	Wed, Apr 8, 1998	29.00	29.31	28.94	29.31
296	NYSE	MTN	Tue, Apr 7, 1998	29.69	29.69	28.63	28.81
295	NYSE	MTN	Mon, Apr 6, 1998	29.56	29.94	29.38	29.63
294	NYSE	MTN	Fri, Apr 3, 1998	29.13	29.50	28.94	29.44
293	NYSE	MTN	Thu, Apr 2, 1998	29.06	29.19	28.56	29.19
292	NYSE	MTN	Wed, Apr 1, 1998	29.25	29.25	28.94	29.13
291	NYSE	MTN	Tue, Mar 31, 1998	29.94	30.38	29.06	29.25
290	NYSE	MTN	Mon, Mar 30, 1998	30.94	31.13	29.94	30.00
289	NYSE	MTN	Fri, Mar 27, 1998	31.25	31.25	30.75	31.19
288	NYSE	MTN	Thu, Mar 26, 1998	31.25	31.25	31.06	31.25
287	NYSE	MTN	Wed, Mar 25, 1998	31.13	31.25	31.00	31.19
286	NYSE	MTN	Tue, Mar 24, 1998	30.94	31.19	30.75	31.06
285	NYSE	MTN	Mon, Mar 23, 1998	30.81	31.25	30.63	30.81
284	NYSE	MTN	Fri, Mar 20, 1998	31.00	31.19	30.88	31.00
283	NYSE	MTN	Thu, Mar 19, 1998	31.06	31.19	30.69	31.13
282	NYSE	MTN	Wed, Mar 18, 1998	31.00	31.88	31.00	31.19
281	NYSE	MTN	Tue, Mar 17, 1998	29.13	30.81	29.13	30.69
280	NYSE	MTN	Mon, Mar 16, 1998	28.00	29.00	28.00	29.00
279	NYSE	MTN	Fri, Mar 13, 1998	27.50	27.56	27.13	27.38
278	NYSE	MTN	Thu, Mar 12, 1998	27.75	28.13	27.50	27.50
277	NYSE	MTN	Wed, Mar 11, 1998	27.25	27.88	27.25	27.88
276	NYSE	MTN	Tue, Mar 10, 1998	27.25	27.38	27.13	27.19
275	NYSE	MTN	Mon, Mar 9, 1998	27.00	27.88	26.75	27.00
274	NYSE	MTN	Fri, Mar 6, 1998	27.25	27.81	27.25	27.25
273	NYSE	MTN	Thu, Mar 5, 1998	26.94	27.13	26.69	27.13
272	NYSE	MTN	Wed, Mar 4, 1998	27.00	27.44	26.94	27.06
271	NYSE	MTN	Tue, Mar 3, 1998	26.31	26.63	26.13	26.63
270	NYSE	MTN	Mon, Mar 2, 1998	27.00	27.00	26.38	26.44
269	NYSE	MTN	Fri, Feb 27, 1998	27.25	27.25	27.00	27.00
268	NYSE	MTN	Thu, Feb 26, 1998	27.06	27.31	27.06	27.25
267	NYSE	MTN	Wed, Feb 25, 1998	27.38	27.38	27.00	27.31
266	NYSE	MTN	Tue, Feb 24, 1998	27.13	27.50	27.13	27.38
265	NYSE	MTN	Mon, Feb 23, 1998	26.75	27.13	26.75	27.13
264	NYSE	MTN	Fri, Feb 20, 1998	26.88	27.00	26.63	27.00
263	NYSE	MTN	Thu, Feb 19, 1998	27.25	27.25	26.94	27.13
262	NYSE	MTN	Wed, Feb 18, 1998	27.19	27.19	26.94	27.00
261	NYSE	MTN	Tue, Feb 17, 1998	27.63	27.63	27.13	27.13
260	NYSE	MTN	Fri, Feb 13, 1998	27.50	27.50	27.31	27.50
259	NYSE	MTN	Thu, Feb 12, 1998	26.81	27.50	26.81	27.50
258	NYSE	MTN	Wed, Feb 11, 1998	27.25	27.25	27.00	27.06
257	NYSE	MTN	Tue, Feb 10, 1998	27.13	27.63	27.13	27.38
256	NYSE	MTN	Mon, Feb 9, 1998	27.56	27.63	27.25	27.38
255	NYSE	MTN	Fri, Feb 6, 1998	27.25	27.63	27.25	27.31
254	NYSE	MTN	Thu, Feb 5, 1998	26.00	27.38	26.00	27.25
253	NYSE	MTN	Wed, Feb 4, 1998	26.13	26.25	26.00	26.25
252	NYSE	MTN	Tue, Feb 3, 1998	25.88	26.00	25.81	26.00
251	NYSE	MTN	Mon, Feb 2, 1998	26.44	26.44	25.88	25.88
250	NYSE	MTN	Fri, Jan 30, 1998	26.25	26.50	26.25	26.38
249	NYSE	MTN	Thu, Jan 29, 1998	25.69	26.50	25.69	26.50
248	NYSE	MTN	Wed, Jan 28, 1998	25.25	25.56	25.19	25.56
247	NYSE	MTN	Tue, Jan 27, 1998	25.50	25.50	24.75	25.25
246	NYSE	MTN	Mon, Jan 26, 1998	26.25	26.25	25.75	25.75
245	NYSE	MTN	Fri, Jan 23, 1998	26.88	26.94	26.25	26.25
244	NYSE	MTN	Thu, Jan 22, 1998	27.25	27.38	27.00	27.00
243	NYSE	MTN	Wed, Jan 21, 1998	26.44	26.63	26.13	26.56
242	NYSE	MTN	Tue, Jan 20, 1998	26.38	26.50	26.31	26.50
241	NYSE	MTN	Fri, Jan 16, 1998	26.19	26.38	26.13	26.38
240	NYSE	MTN	Thu, Jan 15, 1998	26.13	26.25	25.88	26.06
239	NYSE	MTN	Wed, Jan 14, 1998	26.00	26.31	25.88	26.31
238	NYSE	MTN	Tue, Jan 13, 1998	24.25	25.88	24.19	25.88
237	NYSE	MTN	Mon, Jan 12, 1998	24.25	24.38	24.00	24.38
236	NYSE	MTN	Fri, Jan 9, 1998	24.94	24.94	23.88	24.25
235	NYSE	MTN	Thu, Jan 8, 1998	24.88	25.31	24.69	25.19
234	NYSE	MTN	Wed, Jan 7, 1998	24.38	25.00	24.19	25.00
233	NYSE	MTN	Tue, Jan 6, 1998	24.88	24.88	24.38	24.50
232	NYSE	MTN	Mon, Jan 5, 1998	25.06	25.06	24.38	25.00
231	NYSE	MTN	Fri, Jan 2, 1998	25.69	25.69	24.75	25.06
230	NYSE	MTN	Wed, Dec 31, 1997	26.06	26.13	25.88	25.94
229	NYSE	MTN	Tue, Dec 30, 1997	26.00	26.06	26.00	26.06
228	NYSE	MTN	Mon, Dec 29, 1997	26.31	26.31	26.13	26.13
227	NYSE	MTN	Fri, Dec 26, 1997	26.56	26.56	26.25	26.38
226	NYSE	MTN	Wed, Dec 24, 1997	27.00	27.00	26.75	26.81
225	NYSE	MTN	Tue, Dec 23, 1997	27.13	27.19	27.06	27.06
224	NYSE	MTN	Mon, Dec 22, 1997	26.88	27.25	26.88	27.13
223	NYSE	MTN	Fri, Dec 19, 1997	26.25	26.88	26.25	26.88
222	NYSE	MTN	Thu, Dec 18, 1997	26.63	26.63	26.38	26.38
221	NYSE	MTN	Wed, Dec 17, 1997	25.94	26.94	25.94	26.50
220	NYSE	MTN	Tue, Dec 16, 1997	25.88	25.94	25.63	25.94
219	NYSE	MTN	Mon, Dec 15, 1997	26.06	26.06	25.81	25.88
218	NYSE	MTN	Fri, Dec 12, 1997	25.88	25.94	25.81	25.81
217	NYSE	MTN	Thu, Dec 11, 1997	26.38	26.38	25.88	26.06
216	NYSE	MTN	Wed, Dec 10, 1997	26.75	26.75	26.25	26.31
215	NYSE	MTN	Tue, Dec 9, 1997	26.56	26.81	26.38	26.50
214	NYSE	MTN	Mon, Dec 8, 1997	26.50	26.63	26.38	26.56
213	NYSE	MTN	Fri, Dec 5, 1997	26.94	27.00	26.81	26.94
212	NYSE	MTN	Thu, Dec 4, 1997	26.94	27.13	26.75	26.94
211	NYSE	MTN	Wed, Dec 3, 1997	27.25	27.25	26.75	26.94
210	NYSE	MTN	Tue, Dec 2, 1997	26.38	27.13	26.13	27.13
209	NYSE	MTN	Mon, Dec 1, 1997	26.38	26.50	26.38	26.44
208	NYSE	MTN	Fri, Nov 28, 1997	26.44	26.63	26.44	26.44
207	NYSE	MTN	Wed, Nov 26, 1997	26.13	26.19	26.13	26.19
206	NYSE	MTN	Tue, Nov 25, 1997	25.75	26.25	25.63	26.13
205	NYSE	MTN	Mon, Nov 24, 1997	26.25	26.31	25.75	25.81
204	NYSE	MTN	Fri, Nov 21, 1997	26.38	26.38	26.13	26.38
203	NYSE	MTN	Thu, Nov 20, 1997	26.63	26.63	26.25	26.25
202	NYSE	MTN	Wed, Nov 19, 1997	27.00	27.00	26.63	26.63
201	NYSE	MTN	Tue, Nov 18, 1997	27.19	27.25	26.81	26.88
200	NYSE	MTN	Mon, Nov 17, 1997	26.50	27.25	26.50	27.19
199	NYSE	MTN	Fri, Nov 14, 1997	26.50	26.50	26.25	26.50
198	NYSE	MTN	Thu, Nov 13, 1997	26.88	26.88	26.25	26.50
197	NYSE	MTN	Wed, Nov 12, 1997	27.25	27.25	26.81	26.88
196	NYSE	MTN	Tue, Nov 11, 1997	27.69	27.69	27.44	27.44
195	NYSE	MTN	Mon, Nov 10, 1997	27.69	27.69	27.44	27.56
194	NYSE	MTN	Fri, Nov 7, 1997	27.69	27.69	27.44	27.44
193	NYSE	MTN	Thu, Nov 6, 1997	27.69	28.00	27.50	27.81
192	NYSE	MTN	Wed, Nov 5, 1997	27.63	27.75	27.50	27.69
191	NYSE	MTN	Tue, Nov 4, 1997	27.75	27.75	27.31	27.44
190	NYSE	MTN	Mon, Nov 3, 1997	28.00	28.00	27.75	28.00
189	NYSE	MTN	Fri, Oct 31, 1997	27.75	27.88	27.63	27.81
188	NYSE	MTN	Thu, Oct 30, 1997	28.00	28.00	27.75	27.88
187	NYSE	MTN	Wed, Oct 29, 1997	27.06	28.00	27.00	27.88
186	NYSE	MTN	Tue, Oct 28, 1997	26.25	26.88	25.25	26.88
185	NYSE	MTN	Mon, Oct 27, 1997	27.88	27.88	27.00	27.06
184	NYSE	MTN	Fri, Oct 24, 1997	27.56	27.88	27.50	27.88
183	NYSE	MTN	Thu, Oct 23, 1997	28.13	28.13	27.50	27.50
182	NYSE	MTN	Wed, Oct 22, 1997	28.88	28.88	28.13	28.13
181	NYSE	MTN	Tue, Oct 21, 1997	28.25	28.88	28.00	28.88
180	NYSE	MTN	Mon, Oct 20, 1997	27.25	28.00	27.25	28.00
179	NYSE	MTN	Fri, Oct 17, 1997	27.00	27.50	27.00	27.13
178	NYSE	MTN	Thu, Oct 16, 1997	27.38	27.63	27.25	27.25
177	NYSE	MTN	Wed, Oct 15, 1997	27.63	27.63	27.50	27.50
176	NYSE	MTN	Tue, Oct 14, 1997	27.63	27.63	27.50	27.50
175	NYSE	MTN	Mon, Oct 13, 1997	27.25	27.75	27.25	27.56
174	NYSE	MTN	Fri, Oct 10, 1997	27.06	27.50	27.06	27.50
173	NYSE	MTN	Thu, Oct 9, 1997	27.13	27.38	27.00	27.00
172	NYSE	MTN	Wed, Oct 8, 1997	27.06	27.19	27.00	27.19
171	NYSE	MTN	Tue, Oct 7, 1997	26.63	27.38	26.63	27.19
170	NYSE	MTN	Mon, Oct 6, 1997	26.38	26.75	26.38	26.75
169	NYSE	MTN	Fri, Oct 3, 1997	26.38	26.38	26.25	26.38
168	NYSE	MTN	Thu, Oct 2, 1997	26.25	26.38	26.19	26.31
167	NYSE	MTN	Wed, Oct 1, 1997	26.75	26.75	26.44	26.44
166	NYSE	MTN	Tue, Sep 30, 1997	26.00	26.75	26.00	26.75
165	NYSE	MTN	Mon, Sep 29, 1997	26.06	26.25	26.00	26.00
164	NYSE	MTN	Fri, Sep 26, 1997	26.19	26.19	25.88	25.88
163	NYSE	MTN	Thu, Sep 25, 1997	26.44	26.50	26.19	26.19
162	NYSE	MTN	Wed, Sep 24, 1997	26.00	26.38	25.97	26.19
161	NYSE	MTN	Tue, Sep 23, 1997	26.50	26.50	25.81	26.00
160	NYSE	MTN	Mon, Sep 22, 1997	26.75	26.81	26.50	26.50
159	NYSE	MTN	Fri, Sep 19, 1997	26.75	26.88	26.63	26.75
158	NYSE	MTN	Thu, Sep 18, 1997	27.19	27.19	26.75	27.00
157	NYSE	MTN	Wed, Sep 17, 1997	27.19	27.25	27.19	27.25
156	NYSE	MTN	Tue, Sep 16, 1997	27.25	27.25	27.19	27.19
155	NYSE	MTN	Mon, Sep 15, 1997	27.50	27.63	27.19	27.19
154	NYSE	MTN	Fri, Sep 12, 1997	27.44	27.56	27.38	27.44
153	NYSE	MTN	Thu, Sep 11, 1997	27.56	27.69	27.19	27.69
152	NYSE	MTN	Wed, Sep 10, 1997	26.94	27.69	26.94	27.56
151	NYSE	MTN	Tue, Sep 9, 1997	26.44	27.00	26.31	27.00
150	NYSE	MTN	Mon, Sep 8, 1997	26.25	26.63	26.13	26.44
149	NYSE	MTN	Fri, Sep 5, 1997	25.25	26.00	25.25	26.00
148	NYSE	MTN	Thu, Sep 4, 1997	25.25	25.25	25.13	25.19
147	NYSE	MTN	Wed, Sep 3, 1997	25.31	25.44	25.19	25.25
146	NYSE	MTN	Tue, Sep 2, 1997	25.00	25.31	25.00	25.31
145	NYSE	MTN	Fri, Aug 29, 1997	24.88	25.00	24.88	25.00
144	NYSE	MTN	Thu, Aug 28, 1997	25.13	25.13	24.88	25.00
143	NYSE	MTN	Wed, Aug 27, 1997	25.25	25.25	24.75	25.13
142	NYSE	MTN	Tue, Aug 26, 1997	25.25	25.50	25.00	25.31
141	NYSE	MTN	Mon, Aug 25, 1997	24.88	25.25	24.88	25.13
140	NYSE	MTN	Fri, Aug 22, 1997	24.94	25.00	24.75	24.94
139	NYSE	MTN	Thu, Aug 21, 1997	25.00	25.25	25.00	25.13
138	NYSE	MTN	Wed, Aug 20, 1997	24.63	24.88	24.63	24.88
137	NYSE	MTN	Tue, Aug 19, 1997	24.25	24.75	24.25	24.75
136	NYSE	MTN	Mon, Aug 18, 1997	24.13	24.38	24.13	24.31
135	NYSE	MTN	Fri, Aug 15, 1997	24.94	24.94	24.13	24.13
134	NYSE	MTN	Thu, Aug 14, 1997	25.13	25.13	24.88	24.88
133	NYSE	MTN	Wed, Aug 13, 1997	25.38	25.38	25.13	25.38
132	NYSE	MTN	Tue, Aug 12, 1997	24.25	25.50	24.25	25.38
131	NYSE	MTN	Mon, Aug 11, 1997	24.50	24.50	24.13	24.13
130	NYSE	MTN	Fri, Aug 8, 1997	24.50	24.63	24.13	24.63
129	NYSE	MTN	Thu, Aug 7, 1997	24.06	24.75	24.06	24.50
128	NYSE	MTN	Wed, Aug 6, 1997	23.50	24.38	23.50	24.13
127	NYSE	MTN	Tue, Aug 5, 1997	23.06	23.50	23.06	23.50
126	NYSE	MTN	Mon, Aug 4, 1997	23.81	23.94	23.00	23.00
125	NYSE	MTN	Fri, Aug 1, 1997	24.06	24.13	23.88	23.94
124	NYSE	MTN	Thu, Jul 31, 1997	24.50	24.56	24.00	24.19
123	NYSE	MTN	Wed, Jul 30, 1997	24.69	24.69	24.44	24.44
122	NYSE	MTN	Tue, Jul 29, 1997	24.63	24.88	24.63	24.63
121	NYSE	MTN	Mon, Jul 28, 1997	25.00	25.13	24.81	24.81
120	NYSE	MTN	Fri, Jul 25, 1997	24.75	24.94	24.75	24.88
119	NYSE	MTN	Thu, Jul 24, 1997	24.50	25.00	24.50	24.88
118	NYSE	MTN	Wed, Jul 23, 1997	24.56	24.75	24.50	24.63
117	NYSE	MTN	Tue, Jul 22, 1997	25.00	25.13	24.63	24.63
116	NYSE	MTN	Mon, Jul 21, 1997	25.25	25.50	24.69	24.69
115	NYSE	MTN	Fri, Jul 18, 1997	24.88	25.25	24.81	25.13
114	NYSE	MTN	Thu, Jul 17, 1997	24.63	24.88	24.63	24.75
113	NYSE	MTN	Wed, Jul 16, 1997	24.63	24.88	24.56	24.75
112	NYSE	MTN	Tue, Jul 15, 1997	25.13	25.44	24.63	24.63
111	NYSE	MTN	Mon, Jul 14, 1997	24.63	25.38	24.63	25.38
110	NYSE	MTN	Fri, Jul 11, 1997	24.63	24.75	24.50	24.63
109	NYSE	MTN	Thu, Jul 10, 1997	24.50	24.75	24.38	24.75
108	NYSE	MTN	Wed, Jul 9, 1997	25.00	25.00	24.50	24.50
107	NYSE	MTN	Tue, Jul 8, 1997	26.00	26.00	24.88	25.00
106	NYSE	MTN	Mon, Jul 7, 1997	24.56	26.00	24.56	26.00
105	NYSE	MTN	Thu, Jul 3, 1997	24.63	24.81	24.63	24.81
104	NYSE	MTN	Wed, Jul 2, 1997	24.25	24.63	24.25	24.50
103	NYSE	MTN	Tue, Jul 1, 1997	24.75	24.88	24.13	24.13
102	NYSE	MTN	Mon, Jun 30, 1997	25.63	26.00	25.13	25.25
101	NYSE	MTN	Fri, Jun 27, 1997	25.00	25.88	24.88	25.38
100	NYSE	MTN	Thu, Jun 26, 1997	25.00	25.13	24.63	24.63
99	NYSE	MTN	Wed, Jun 25, 1997	24.88	25.25	24.75	25.00
98	NYSE	MTN	Tue, Jun 24, 1997	24.50	24.88	24.13	24.88
97	NYSE	MTN	Mon, Jun 23, 1997	24.75	24.88	24.25	24.25
96	NYSE	MTN	Fri, Jun 20, 1997	24.75	24.75	24.38	24.63
95	NYSE	MTN	Thu, Jun 19, 1997	24.63	24.75	24.50	24.75
94	NYSE	MTN	Wed, Jun 18, 1997	24.38	24.75	24.38	24.63
93	NYSE	MTN	Tue, Jun 17, 1997	24.63	24.63	24.38	24.38
92	NYSE	MTN	Mon, Jun 16, 1997	24.88	24.88	24.50	24.50
91	NYSE	MTN	Fri, Jun 13, 1997	23.88	24.88	23.88	24.88
90	NYSE	MTN	Thu, Jun 12, 1997	23.88	24.00	23.63	24.00
89	NYSE	MTN	Wed, Jun 11, 1997	24.00	24.13	23.75	24.00
88	NYSE	MTN	Tue, Jun 10, 1997	24.00	24.25	23.88	24.13
87	NYSE	MTN	Mon, Jun 9, 1997	24.25	24.25	23.75	24.00
86	NYSE	MTN	Fri, Jun 6, 1997	23.63	24.38	23.63	24.38
85	NYSE	MTN	Thu, Jun 5, 1997	24.00	24.00	23.63	23.63
84	NYSE	MTN	Wed, Jun 4, 1997	23.13	24.00	23.00	24.00
83	NYSE	MTN	Tue, Jun 3, 1997	23.00	23.38	23.00	23.38
82	NYSE	MTN	Mon, Jun 2, 1997	23.88	23.88	23.13	23.13
81	NYSE	MTN	Fri, May 30, 1997	23.50	23.88	23.38	23.88
80	NYSE	MTN	Thu, May 29, 1997	23.50	23.50	23.00	23.50
79	NYSE	MTN	Wed, May 28, 1997	23.25	23.63	23.00	23.50
78	NYSE	MTN	Tue, May 27, 1997	22.88	23.25	22.25	23.25
77	NYSE	MTN	Fri, May 23, 1997	22.00	22.88	22.00	22.88
76	NYSE	MTN	Thu, May 22, 1997	21.63	22.25	21.63	22.25
75	NYSE	MTN	Wed, May 21, 1997	21.88	21.88	21.50	21.75
74	NYSE	MTN	Tue, May 20, 1997	21.50	21.88	21.38	21.88
73	NYSE	MTN	Mon, May 19, 1997	21.25	21.75	21.25	21.50
72	NYSE	MTN	Fri, May 16, 1997	20.88	21.25	20.88	21.25
71	NYSE	MTN	Thu, May 15, 1997	21.38	21.38	21.00	21.13
70	NYSE	MTN	Wed, May 14, 1997	21.38	21.50	20.75	21.50
69	NYSE	MTN	Tue, May 13, 1997	21.25	21.38	21.00	21.38
68	NYSE	MTN	Mon, May 12, 1997	21.50	21.50	21.13	21.38
67	NYSE	MTN	Fri, May 9, 1997	21.63	21.75	21.50	21.63
66	NYSE	MTN	Thu, May 8, 1997	21.50	21.75	21.25	21.75
65	NYSE	MTN	Wed, May 7, 1997	21.38	21.88	21.38	21.50
64	NYSE	MTN	Tue, May 6, 1997	21.38	21.88	21.00	21.50
63	NYSE	MTN	Mon, May 5, 1997	20.25	21.38	20.13	21.38
62	NYSE	MTN	Fri, May 2, 1997	20.13	20.25	19.75	20.13
61	NYSE	MTN	Thu, May 1, 1997	20.50	20.63	19.75	20.13
60	NYSE	MTN	Wed, Apr 30, 1997	19.13	20.38	19.13	20.38
59	NYSE	MTN	Tue, Apr 29, 1997	18.75	19.38	18.75	19.38
58	NYSE	MTN	Mon, Apr 28, 1997	17.75	18.50	17.75	18.50
57	NYSE	MTN	Fri, Apr 25, 1997	18.38	18.38	17.50	17.50
56	NYSE	MTN	Thu, Apr 24, 1997	18.50	18.50	18.25	18.50
55	NYSE	MTN	Wed, Apr 23, 1997	18.75	18.75	18.50	18.50
54	NYSE	MTN	Tue, Apr 22, 1997	18.75	18.75	18.38	18.50
53	NYSE	MTN	Mon, Apr 21, 1997	19.00	19.00	18.63	18.88
52	NYSE	MTN	Fri, Apr 18, 1997	19.38	19.38	18.75	19.25
51	NYSE	MTN	Thu, Apr 17, 1997	19.50	19.50	19.25	19.38
50	NYSE	MTN	Wed, Apr 16, 1997	19.50	19.50	19.25	19.25
49	NYSE	MTN	Tue, Apr 15, 1997	19.13	19.50	19.13	19.38
48	NYSE	MTN	Mon, Apr 14, 1997	19.25	19.25	19.00	19.13
47	NYSE	MTN	Fri, Apr 11, 1997	19.88	19.88	19.25	19.38
46	NYSE	MTN	Thu, Apr 10, 1997	19.88	20.25	19.88	20.00
45	NYSE	MTN	Wed, Apr 9, 1997	19.88	20.13	19.63	20.00
44	NYSE	MTN	Tue, Apr 8, 1997	19.50	19.75	19.25	19.75
43	NYSE	MTN	Mon, Apr 7, 1997	19.13	19.38	19.00	19.25
42	NYSE	MTN	Fri, Apr 4, 1997	17.63	19.00	17.50	18.75
41	NYSE	MTN	Thu, Apr 3, 1997	18.25	18.25	17.38	17.63
40	NYSE	MTN	Wed, Apr 2, 1997	18.88	18.88	18.13	18.38
39	NYSE	MTN	Tue, Apr 1, 1997	19.38	19.38	18.88	18.88
38	NYSE	MTN	Mon, Mar 31, 1997	20.00	20.00	19.25	19.50
37	NYSE	MTN	Thu, Mar 27, 1997	20.50	20.75	20.00	20.00
36	NYSE	MTN	Wed, Mar 26, 1997	20.75	20.75	20.25	20.38
35	NYSE	MTN	Tue, Mar 25, 1997	20.75	20.88	20.63	20.63
34	NYSE	MTN	Mon, Mar 24, 1997	20.75	20.88	20.75	20.75
33	NYSE	MTN	Fri, Mar 21, 1997	20.63	20.88	20.38	20.88
32	NYSE	MTN	Thu, Mar 20, 1997	20.63	20.63	20.50	20.50
31	NYSE	MTN	Wed, Mar 19, 1997	20.50	21.25	20.50	20.75
30	NYSE	MTN	Tue, Mar 18, 1997	20.25	20.50	20.25	20.50
29	NYSE	MTN	Mon, Mar 17, 1997	20.50	20.50	20.00	20.25
28	NYSE	MTN	Fri, Mar 14, 1997	20.25	20.75	20.25	20.50
27	NYSE	MTN	Thu, Mar 13, 1997	20.63	20.63	20.25	20.25
26	NYSE	MTN	Wed, Mar 12, 1997	21.00	21.13	20.63	20.75
25	NYSE	MTN	Tue, Mar 11, 1997	20.75	21.13	20.75	21.13
24	NYSE	MTN	Mon, Mar 10, 1997	20.50	20.88	20.25	20.88
23	NYSE	MTN	Fri, Mar 7, 1997	21.00	21.00	20.50	20.50
22	NYSE	MTN	Thu, Mar 6, 1997	21.38	21.50	20.88	21.00
21	NYSE	MTN	Wed, Mar 5, 1997	21.38	21.50	21.25	21.38
20	NYSE	MTN	Tue, Mar 4, 1997	21.75	21.75	21.38	21.38
19	NYSE	MTN	Mon, Mar 3, 1997	22.00	22.00	21.75	21.75
18	NYSE	MTN	Fri, Feb 28, 1997	22.25	22.38	21.88	21.88
17	NYSE	MTN	Thu, Feb 27, 1997	21.75	22.38	21.75	22.25
16	NYSE	MTN	Wed, Feb 26, 1997	20.75	21.88	20.63	21.88
15	NYSE	MTN	Tue, Feb 25, 1997	19.63	21.00	19.63	20.88
14	NYSE	MTN	Mon, Feb 24, 1997	19.38	19.63	19.00	19.50
13	NYSE	MTN	Fri, Feb 21, 1997	20.00	20.00	19.38	19.63
12	NYSE	MTN	Thu, Feb 20, 1997	18.75	20.00	18.75	19.88
11	NYSE	MTN	Wed, Feb 19, 1997	19.13	19.25	18.63	19.00
10	NYSE	MTN	Tue, Feb 18, 1997	19.75	19.75	19.00	19.13
9	NYSE	MTN	Fri, Feb 14, 1997	20.13	20.13	19.13	19.38
8	NYSE	MTN	Thu, Feb 13, 1997	20.38	20.50	20.13	20.25
7	NYSE	MTN	Wed, Feb 12, 1997	21.00	21.00	20.25	20.38
6	NYSE	MTN	Tue, Feb 11, 1997	20.13	20.88	20.13	20.75
5	NYSE	MTN	Mon, Feb 10, 1997	21.25	21.25	19.75	20.13
4	NYSE	MTN	Fri, Feb 7, 1997	22.00	22.13	20.50	21.25
3	NYSE	MTN	Thu, Feb 6, 1997	22.00	22.25	22.00	22.00
2	NYSE	MTN	Wed, Feb 5, 1997	22.25	22.50	22.00	22.00
1	NYSE	MTN	Tue, Feb 4, 1997	23.50	24.25	22.38	22.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Vail Resorts Inc NYSE:MTN 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