NACCO Industries Inc NYSE:NC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NC	Thu, Jan 19, 2023	35.50	36.65	35.50	36.24
7999	NYSE	NC	Wed, Jan 18, 2023	38.24	38.42	35.76	35.93
7998	NYSE	NC	Tue, Jan 17, 2023	38.34	38.39	36.92	37.74
7997	NYSE	NC	Fri, Jan 13, 2023	37.51	38.26	37.34	37.94
7996	NYSE	NC	Thu, Jan 12, 2023	37.82	38.04	37.35	37.59
7995	NYSE	NC	Wed, Jan 11, 2023	38.03	38.28	37.50	37.81
7994	NYSE	NC	Tue, Jan 10, 2023	38.85	39.39	37.24	38.07
7993	NYSE	NC	Mon, Jan 9, 2023	37.51	39.50	37.47	38.15
7992	NYSE	NC	Fri, Jan 6, 2023	37.46	37.90	36.35	36.85
7991	NYSE	NC	Thu, Jan 5, 2023	37.18	37.75	36.30	36.95
7990	NYSE	NC	Wed, Jan 4, 2023	36.00	38.02	35.75	36.71
7989	NYSE	NC	Tue, Jan 3, 2023	37.80	39.52	35.50	36.12
7988	NYSE	NC	Fri, Dec 30, 2022	37.21	39.19	37.20	38.00
7987	NYSE	NC	Thu, Dec 29, 2022	36.18	37.77	36.18	37.77
7986	NYSE	NC	Wed, Dec 28, 2022	37.80	38.20	35.25	35.90
7985	NYSE	NC	Tue, Dec 27, 2022	37.00	38.40	36.50	37.64
7984	NYSE	NC	Fri, Dec 23, 2022	37.31	39.20	36.55	36.94
7983	NYSE	NC	Thu, Dec 22, 2022	37.11	38.11	36.01	37.76
7982	NYSE	NC	Wed, Dec 21, 2022	37.71	39.25	37.03	37.44
7981	NYSE	NC	Tue, Dec 20, 2022	37.14	37.79	36.31	37.21
7980	NYSE	NC	Mon, Dec 19, 2022	37.42	38.59	36.62	37.26
7979	NYSE	NC	Fri, Dec 16, 2022	38.74	38.87	37.46	37.63
7978	NYSE	NC	Thu, Dec 15, 2022	39.61	40.77	38.76	39.04
7977	NYSE	NC	Wed, Dec 14, 2022	40.25	40.34	39.61	39.61
7976	NYSE	NC	Tue, Dec 13, 2022	41.68	43.00	38.98	40.49
7975	NYSE	NC	Mon, Dec 12, 2022	41.88	42.80	40.71	40.95
7974	NYSE	NC	Fri, Dec 9, 2022	44.65	45.48	41.76	41.76
7973	NYSE	NC	Thu, Dec 8, 2022	46.19	47.87	44.31	44.71
7972	NYSE	NC	Wed, Dec 7, 2022	46.45	48.00	44.82	45.19
7971	NYSE	NC	Tue, Dec 6, 2022	45.57	47.77	45.03	46.46
7970	NYSE	NC	Mon, Dec 5, 2022	46.20	46.94	44.84	45.11
7969	NYSE	NC	Fri, Dec 2, 2022	46.10	48.00	46.00	46.45
7968	NYSE	NC	Thu, Dec 1, 2022	45.47	46.50	45.33	46.08
7967	NYSE	NC	Wed, Nov 30, 2022	44.60	45.99	44.35	45.26
7966	NYSE	NC	Tue, Nov 29, 2022	44.09	46.32	44.09	44.68
7965	NYSE	NC	Mon, Nov 28, 2022	46.36	46.36	44.06	43.86
7964	NYSE	NC	Fri, Nov 25, 2022	46.52	47.13	46.22	46.36
7963	NYSE	NC	Wed, Nov 23, 2022	46.44	48.00	45.65	45.75
7962	NYSE	NC	Tue, Nov 22, 2022	45.70	47.33	44.79	47.16
7961	NYSE	NC	Mon, Nov 21, 2022	46.79	47.53	44.05	45.73
7960	NYSE	NC	Fri, Nov 18, 2022	47.31	47.78	46.15	47.34
7959	NYSE	NC	Thu, Nov 17, 2022	45.77	47.30	45.10	46.89
7958	NYSE	NC	Wed, Nov 16, 2022	46.74	48.95	46.07	46.75
7957	NYSE	NC	Tue, Nov 15, 2022	45.94	48.51	45.94	46.89
7956	NYSE	NC	Mon, Nov 14, 2022	47.00	48.99	45.61	45.76
7955	NYSE	NC	Fri, Nov 11, 2022	47.29	49.35	46.58	47.09
7954	NYSE	NC	Thu, Nov 10, 2022	46.51	48.29	46.30	48.29
7953	NYSE	NC	Wed, Nov 9, 2022	46.68	47.63	45.05	45.46
7952	NYSE	NC	Tue, Nov 8, 2022	52.00	52.27	46.79	47.55
7951	NYSE	NC	Mon, Nov 7, 2022	54.73	55.25	51.00	51.49
7950	NYSE	NC	Fri, Nov 4, 2022	53.16	55.38	53.16	55.11
7949	NYSE	NC	Thu, Nov 3, 2022	55.50	55.65	52.07	52.25
7948	NYSE	NC	Wed, Nov 2, 2022	57.49	58.10	55.68	55.82
7947	NYSE	NC	Tue, Nov 1, 2022	56.88	57.60	56.61	57.47
7946	NYSE	NC	Mon, Oct 31, 2022	55.40	56.85	55.02	56.56
7945	NYSE	NC	Fri, Oct 28, 2022	54.37	55.63	52.97	55.44
7944	NYSE	NC	Thu, Oct 27, 2022	54.76	56.00	54.65	54.76
7943	NYSE	NC	Wed, Oct 26, 2022	55.22	55.22	53.57	54.15
7942	NYSE	NC	Tue, Oct 25, 2022	52.90	55.76	52.90	55.48
7941	NYSE	NC	Mon, Oct 24, 2022	54.69	54.98	52.57	52.99
7940	NYSE	NC	Fri, Oct 21, 2022	56.97	57.04	54.75	55.14
7939	NYSE	NC	Thu, Oct 20, 2022	60.29	61.51	55.86	55.86
7938	NYSE	NC	Wed, Oct 19, 2022	52.25	60.00	52.22	59.66
7937	NYSE	NC	Tue, Oct 18, 2022	51.42	53.07	51.35	52.26
7936	NYSE	NC	Mon, Oct 17, 2022	51.39	51.39	50.00	50.72
7935	NYSE	NC	Fri, Oct 14, 2022	52.35	53.01	50.91	51.37
7934	NYSE	NC	Thu, Oct 13, 2022	48.10	51.98	48.08	51.90
7933	NYSE	NC	Wed, Oct 12, 2022	48.45	49.03	47.74	48.78
7932	NYSE	NC	Tue, Oct 11, 2022	46.90	48.85	46.38	48.45
7931	NYSE	NC	Mon, Oct 10, 2022	48.75	49.81	46.25	47.13
7930	NYSE	NC	Fri, Oct 7, 2022	49.42	50.21	47.70	48.36
7929	NYSE	NC	Thu, Oct 6, 2022	50.89	52.64	49.33	49.73
7928	NYSE	NC	Wed, Oct 5, 2022	50.15	51.75	49.25	51.74
7927	NYSE	NC	Tue, Oct 4, 2022	50.58	52.03	49.72	49.98
7926	NYSE	NC	Mon, Oct 3, 2022	48.31	50.99	48.18	48.70
7925	NYSE	NC	Fri, Sep 30, 2022	48.25	49.89	46.89	47.03
7924	NYSE	NC	Thu, Sep 29, 2022	49.94	49.94	46.90	48.10
7923	NYSE	NC	Wed, Sep 28, 2022	47.73	50.39	46.96	49.88
7922	NYSE	NC	Tue, Sep 27, 2022	47.30	49.25	46.48	47.21
7921	NYSE	NC	Mon, Sep 26, 2022	46.42	48.75	46.15	46.76
7920	NYSE	NC	Fri, Sep 23, 2022	49.40	49.40	45.10	46.19
7919	NYSE	NC	Thu, Sep 22, 2022	53.14	54.49	49.58	49.99
7918	NYSE	NC	Wed, Sep 21, 2022	54.41	55.75	52.84	53.05
7917	NYSE	NC	Tue, Sep 20, 2022	53.23	54.60	53.23	54.10
7916	NYSE	NC	Mon, Sep 19, 2022	52.57	55.32	52.57	53.99
7915	NYSE	NC	Fri, Sep 16, 2022	51.20	53.00	47.50	53.00
7914	NYSE	NC	Thu, Sep 15, 2022	53.00	53.41	51.14	51.43
7913	NYSE	NC	Wed, Sep 14, 2022	46.45	54.00	46.30	53.27
7912	NYSE	NC	Tue, Sep 13, 2022	46.50	46.95	44.01	44.05
7911	NYSE	NC	Mon, Sep 12, 2022	47.32	47.99	46.90	47.54
7910	NYSE	NC	Fri, Sep 9, 2022	44.59	47.70	44.57	47.32
7909	NYSE	NC	Thu, Sep 8, 2022	43.64	45.03	43.47	44.07
7908	NYSE	NC	Wed, Sep 7, 2022	43.05	44.65	42.46	44.47
7907	NYSE	NC	Tue, Sep 6, 2022	43.25	45.46	41.83	42.68
7906	NYSE	NC	Fri, Sep 2, 2022	43.65	44.74	41.90	42.70
7905	NYSE	NC	Thu, Sep 1, 2022	44.53	44.94	42.40	42.56
7904	NYSE	NC	Wed, Aug 31, 2022	43.46	45.18	43.23	44.97
7903	NYSE	NC	Tue, Aug 30, 2022	45.45	45.45	43.05	43.73
7902	NYSE	NC	Mon, Aug 29, 2022	48.31	49.65	45.78	46.37
7901	NYSE	NC	Fri, Aug 26, 2022	48.80	48.80	46.31	47.62
7900	NYSE	NC	Thu, Aug 25, 2022	45.95	48.12	45.52	47.98
7899	NYSE	NC	Wed, Aug 24, 2022	45.49	46.44	44.83	45.52
7898	NYSE	NC	Tue, Aug 23, 2022	45.24	47.09	44.64	44.96
7897	NYSE	NC	Mon, Aug 22, 2022	44.35	45.58	43.99	44.49
7896	NYSE	NC	Fri, Aug 19, 2022	46.35	46.35	44.35	44.61
7895	NYSE	NC	Thu, Aug 18, 2022	47.46	48.07	46.20	46.66
7894	NYSE	NC	Wed, Aug 17, 2022	44.90	48.16	44.54	47.46
7893	NYSE	NC	Tue, Aug 16, 2022	44.48	45.90	43.90	44.49
7892	NYSE	NC	Mon, Aug 15, 2022	45.20	45.41	44.02	44.51
7891	NYSE	NC	Fri, Aug 12, 2022	45.00	46.41	45.00	46.09
7890	NYSE	NC	Thu, Aug 11, 2022	44.52	45.44	43.98	44.69
7889	NYSE	NC	Wed, Aug 10, 2022	42.53	43.95	42.37	43.84
7888	NYSE	NC	Tue, Aug 9, 2022	41.42	43.47	41.42	42.13
7887	NYSE	NC	Mon, Aug 8, 2022	40.35	41.67	39.62	41.38
7886	NYSE	NC	Fri, Aug 5, 2022	38.52	41.10	38.52	40.34
7885	NYSE	NC	Thu, Aug 4, 2022	39.70	40.92	38.74	39.29
7884	NYSE	NC	Wed, Aug 3, 2022	39.98	41.58	39.98	40.42
7883	NYSE	NC	Tue, Aug 2, 2022	41.18	41.72	39.91	40.41
7882	NYSE	NC	Mon, Aug 1, 2022	39.00	40.30	37.85	40.05
7881	NYSE	NC	Fri, Jul 29, 2022	40.60	40.60	39.10	39.30
7880	NYSE	NC	Thu, Jul 28, 2022	40.59	40.59	38.93	40.22
7879	NYSE	NC	Wed, Jul 27, 2022	38.82	40.32	38.40	39.82
7878	NYSE	NC	Tue, Jul 26, 2022	38.69	39.36	38.00	38.16
7877	NYSE	NC	Mon, Jul 25, 2022	35.38	38.06	35.38	37.75
7876	NYSE	NC	Fri, Jul 22, 2022	36.85	36.85	34.38	34.99
7875	NYSE	NC	Thu, Jul 21, 2022	38.46	38.46	35.85	36.35
7874	NYSE	NC	Wed, Jul 20, 2022	39.79	39.79	38.52	38.98
7873	NYSE	NC	Tue, Jul 19, 2022	40.26	40.26	38.62	39.54
7872	NYSE	NC	Mon, Jul 18, 2022	40.00	40.32	39.50	39.82
7871	NYSE	NC	Fri, Jul 15, 2022	39.08	39.08	37.94	38.98
7870	NYSE	NC	Thu, Jul 14, 2022	40.00	40.00	37.00	37.82
7869	NYSE	NC	Wed, Jul 13, 2022	40.04	42.07	39.19	40.63
7868	NYSE	NC	Tue, Jul 12, 2022	39.25	40.34	39.00	40.17
7867	NYSE	NC	Mon, Jul 11, 2022	38.36	40.32	38.36	39.56
7866	NYSE	NC	Fri, Jul 8, 2022	38.60	39.31	37.59	38.55
7865	NYSE	NC	Thu, Jul 7, 2022	36.58	38.34	36.58	37.83
7864	NYSE	NC	Wed, Jul 6, 2022	36.90	36.90	33.87	35.64
7863	NYSE	NC	Tue, Jul 5, 2022	38.24	39.39	36.36	37.03
7862	NYSE	NC	Fri, Jul 1, 2022	37.79	39.74	37.79	39.55
7861	NYSE	NC	Thu, Jun 30, 2022	37.35	38.22	36.93	37.90
7860	NYSE	NC	Wed, Jun 29, 2022	41.27	42.14	37.57	38.05
7859	NYSE	NC	Tue, Jun 28, 2022	40.51	42.20	39.52	40.84
7858	NYSE	NC	Mon, Jun 27, 2022	37.30	40.40	36.07	39.85
7857	NYSE	NC	Fri, Jun 24, 2022	37.55	39.97	37.36	37.77
7856	NYSE	NC	Thu, Jun 23, 2022	38.95	39.94	36.19	37.02
7855	NYSE	NC	Wed, Jun 22, 2022	43.09	43.36	39.21	39.22
7854	NYSE	NC	Tue, Jun 21, 2022	43.62	46.19	42.73	44.31
7853	NYSE	NC	Fri, Jun 17, 2022	45.46	45.46	42.41	43.14
7852	NYSE	NC	Thu, Jun 16, 2022	44.58	46.22	43.34	44.59
7851	NYSE	NC	Wed, Jun 15, 2022	45.31	46.55	44.02	45.65
7850	NYSE	NC	Tue, Jun 14, 2022	46.22	46.80	42.87	44.77
7849	NYSE	NC	Mon, Jun 13, 2022	48.95	49.24	44.79	45.39
7848	NYSE	NC	Fri, Jun 10, 2022	51.50	52.90	48.62	50.48
7847	NYSE	NC	Thu, Jun 9, 2022	53.63	54.45	50.33	51.94
7846	NYSE	NC	Wed, Jun 8, 2022	54.51	56.81	53.77	54.69
7845	NYSE	NC	Tue, Jun 7, 2022	57.21	57.60	52.84	53.99
7844	NYSE	NC	Mon, Jun 6, 2022	58.34	58.95	56.15	57.87
7843	NYSE	NC	Fri, Jun 3, 2022	59.98	59.98	56.01	56.87
7842	NYSE	NC	Thu, Jun 2, 2022	58.10	63.19	57.60	59.67
7841	NYSE	NC	Wed, Jun 1, 2022	58.36	62.00	57.47	58.10
7840	NYSE	NC	Tue, May 31, 2022	58.20	58.99	55.77	57.69
7839	NYSE	NC	Fri, May 27, 2022	57.48	59.51	57.42	57.82
7838	NYSE	NC	Thu, May 26, 2022	56.00	57.46	54.56	56.75
7837	NYSE	NC	Wed, May 25, 2022	54.65	56.13	53.08	55.25
7836	NYSE	NC	Tue, May 24, 2022	53.42	55.82	53.23	54.65
7835	NYSE	NC	Mon, May 23, 2022	52.83	54.64	51.93	54.12
7834	NYSE	NC	Fri, May 20, 2022	52.96	53.12	51.77	51.98
7833	NYSE	NC	Thu, May 19, 2022	52.45	53.47	51.79	52.30
7832	NYSE	NC	Wed, May 18, 2022	53.37	53.40	51.76	52.87
7831	NYSE	NC	Tue, May 17, 2022	54.00	54.00	51.00	52.90
7830	NYSE	NC	Mon, May 16, 2022	52.13	56.72	51.54	53.14
7829	NYSE	NC	Fri, May 13, 2022	49.85	53.82	49.09	52.12
7828	NYSE	NC	Thu, May 12, 2022	50.01	51.00	48.36	49.92
7827	NYSE	NC	Wed, May 11, 2022	46.50	51.01	46.43	50.24
7826	NYSE	NC	Tue, May 10, 2022	46.19	47.58	46.00	46.01
7825	NYSE	NC	Mon, May 9, 2022	48.52	48.52	45.05	45.73
7824	NYSE	NC	Fri, May 6, 2022	48.47	49.76	46.77	49.46
7823	NYSE	NC	Thu, May 5, 2022	47.73	49.43	43.66	47.87
7822	NYSE	NC	Wed, May 4, 2022	46.09	49.04	45.14	48.78
7821	NYSE	NC	Tue, May 3, 2022	43.66	46.64	43.45	46.03
7820	NYSE	NC	Mon, May 2, 2022	45.61	46.60	41.39	43.19
7819	NYSE	NC	Fri, Apr 29, 2022	47.23	48.49	45.87	46.08
7818	NYSE	NC	Thu, Apr 28, 2022	45.02	48.12	43.90	47.73
7817	NYSE	NC	Wed, Apr 27, 2022	41.57	45.42	40.64	44.43
7816	NYSE	NC	Tue, Apr 26, 2022	42.23	43.88	41.69	41.87
7815	NYSE	NC	Mon, Apr 25, 2022	39.40	42.42	38.69	41.48
7814	NYSE	NC	Fri, Apr 22, 2022	49.52	49.52	39.13	40.00
7813	NYSE	NC	Thu, Apr 21, 2022	50.32	50.81	49.10	49.63
7812	NYSE	NC	Wed, Apr 20, 2022	49.84	50.87	49.00	49.62
7811	NYSE	NC	Tue, Apr 19, 2022	46.10	49.43	45.74	49.37
7810	NYSE	NC	Mon, Apr 18, 2022	46.47	47.22	44.65	46.10
7809	NYSE	NC	Thu, Apr 14, 2022	48.66	49.23	46.00	46.50
7808	NYSE	NC	Wed, Apr 13, 2022	48.89	51.20	48.08	48.50
7807	NYSE	NC	Tue, Apr 12, 2022	46.72	48.68	45.79	48.45
7806	NYSE	NC	Mon, Apr 11, 2022	44.48	46.90	43.55	46.22
7805	NYSE	NC	Fri, Apr 8, 2022	42.78	44.30	42.76	44.30
7804	NYSE	NC	Thu, Apr 7, 2022	41.04	42.49	40.84	42.38
7803	NYSE	NC	Wed, Apr 6, 2022	41.52	41.85	40.15	40.88
7802	NYSE	NC	Tue, Apr 5, 2022	41.00	42.00	40.82	41.57
7801	NYSE	NC	Mon, Apr 4, 2022	40.82	41.40	40.10	40.95
7800	NYSE	NC	Fri, Apr 1, 2022	39.00	40.68	38.47	40.68
7799	NYSE	NC	Thu, Mar 31, 2022	39.28	39.74	38.15	39.22
7798	NYSE	NC	Wed, Mar 30, 2022	38.99	39.36	37.98	39.15
7797	NYSE	NC	Tue, Mar 29, 2022	39.67	40.70	37.73	39.72
7796	NYSE	NC	Mon, Mar 28, 2022	40.00	41.32	39.35	39.61
7795	NYSE	NC	Fri, Mar 25, 2022	39.25	40.25	38.80	39.66
7794	NYSE	NC	Thu, Mar 24, 2022	38.00	39.56	38.00	39.25
7793	NYSE	NC	Wed, Mar 23, 2022	37.40	38.00	37.38	38.00
7792	NYSE	NC	Tue, Mar 22, 2022	37.19	37.97	36.51	37.52
7791	NYSE	NC	Mon, Mar 21, 2022	35.60	37.81	35.60	37.59
7790	NYSE	NC	Fri, Mar 18, 2022	32.70	36.00	32.70	36.00
7789	NYSE	NC	Thu, Mar 17, 2022	31.45	33.02	31.28	32.83
7788	NYSE	NC	Wed, Mar 16, 2022	30.54	31.69	30.14	31.15
7787	NYSE	NC	Tue, Mar 15, 2022	29.85	31.06	29.84	30.58
7786	NYSE	NC	Mon, Mar 14, 2022	29.66	30.45	29.32	30.09
7785	NYSE	NC	Fri, Mar 11, 2022	30.79	31.98	29.45	29.88
7784	NYSE	NC	Thu, Mar 10, 2022	29.72	31.11	29.01	30.79
7783	NYSE	NC	Wed, Mar 9, 2022	30.50	30.73	29.67	29.82
7782	NYSE	NC	Tue, Mar 8, 2022	30.00	30.48	28.66	30.08
7781	NYSE	NC	Mon, Mar 7, 2022	30.67	30.67	28.70	30.01
7780	NYSE	NC	Fri, Mar 4, 2022	32.78	32.78	29.92	30.67
7779	NYSE	NC	Thu, Mar 3, 2022	34.50	34.50	30.12	32.58
7778	NYSE	NC	Wed, Mar 2, 2022	31.13	33.91	31.13	32.00
7777	NYSE	NC	Tue, Mar 1, 2022	31.31	32.14	30.34	30.44
7776	NYSE	NC	Mon, Feb 28, 2022	30.43	31.50	30.43	30.91
7775	NYSE	NC	Fri, Feb 25, 2022	29.80	30.43	29.44	30.32
7774	NYSE	NC	Thu, Feb 24, 2022	28.62	29.54	28.61	28.61
7773	NYSE	NC	Wed, Feb 23, 2022	29.70	29.76	28.42	29.76
7772	NYSE	NC	Tue, Feb 22, 2022	30.20	30.20	28.58	29.01
7771	NYSE	NC	Fri, Feb 18, 2022	29.95	30.47	29.95	30.02
7770	NYSE	NC	Thu, Feb 17, 2022	30.67	30.67	29.82	30.33
7769	NYSE	NC	Wed, Feb 16, 2022	31.61	31.61	30.80	30.84
7768	NYSE	NC	Tue, Feb 15, 2022	30.45	31.41	30.45	30.85
7767	NYSE	NC	Mon, Feb 14, 2022	30.35	31.18	29.92	30.44
7766	NYSE	NC	Fri, Feb 11, 2022	31.16	31.82	30.20	30.60
7765	NYSE	NC	Thu, Feb 10, 2022	30.49	31.54	30.45	30.60
7764	NYSE	NC	Wed, Feb 9, 2022	31.00	31.38	30.23	30.93
7763	NYSE	NC	Tue, Feb 8, 2022	31.25	31.41	30.32	31.03
7762	NYSE	NC	Mon, Feb 7, 2022	32.55	32.55	31.19	31.44
7761	NYSE	NC	Fri, Feb 4, 2022	31.17	31.70	30.81	31.36
7760	NYSE	NC	Thu, Feb 3, 2022	30.54	31.08	30.53	30.62
7759	NYSE	NC	Wed, Feb 2, 2022	30.88	31.55	30.53	31.29
7758	NYSE	NC	Tue, Feb 1, 2022	30.45	31.10	29.64	30.70
7757	NYSE	NC	Mon, Jan 31, 2022	30.43	31.14	29.00	30.50
7756	NYSE	NC	Fri, Jan 28, 2022	30.40	31.49	30.00	30.43
7755	NYSE	NC	Thu, Jan 27, 2022	30.92	31.80	30.40	30.51
7754	NYSE	NC	Wed, Jan 26, 2022	32.39	32.93	30.35	30.42
7753	NYSE	NC	Tue, Jan 25, 2022	31.02	31.62	30.70	31.32
7752	NYSE	NC	Mon, Jan 24, 2022	33.34	33.34	30.95	31.44
7751	NYSE	NC	Fri, Jan 21, 2022	34.04	34.39	33.27	33.97
7750	NYSE	NC	Thu, Jan 20, 2022	34.89	34.89	34.09	34.89
7749	NYSE	NC	Wed, Jan 19, 2022	34.87	34.90	33.86	34.61
7748	NYSE	NC	Tue, Jan 18, 2022	35.00	35.00	33.74	34.70
7747	NYSE	NC	Fri, Jan 14, 2022	35.11	35.65	35.08	35.08
7746	NYSE	NC	Thu, Jan 13, 2022	34.82	35.89	34.76	34.76
7745	NYSE	NC	Wed, Jan 12, 2022	35.00	35.23	34.50	34.50
7744	NYSE	NC	Tue, Jan 11, 2022	34.97	34.97	34.40	34.41
7743	NYSE	NC	Mon, Jan 10, 2022	34.25	35.25	34.25	34.31
7742	NYSE	NC	Fri, Jan 7, 2022	35.94	36.00	33.90	34.16
7741	NYSE	NC	Thu, Jan 6, 2022	38.00	38.00	34.16	34.90
7740	NYSE	NC	Wed, Jan 5, 2022	35.89	36.85	35.18	35.78
7739	NYSE	NC	Tue, Jan 4, 2022	37.58	38.13	35.14	35.72
7738	NYSE	NC	Mon, Jan 3, 2022	36.25	38.34	36.25	37.75
7737	NYSE	NC	Fri, Dec 31, 2021	35.05	36.29	34.92	36.29
7736	NYSE	NC	Thu, Dec 30, 2021	34.37	36.09	33.54	35.35
7735	NYSE	NC	Wed, Dec 29, 2021	33.95	34.45	32.94	34.36
7734	NYSE	NC	Tue, Dec 28, 2021	33.79	33.94	33.21	33.94
7733	NYSE	NC	Mon, Dec 27, 2021	33.04	33.80	32.90	33.79
7732	NYSE	NC	Thu, Dec 23, 2021	33.86	34.30	32.15	33.09
7731	NYSE	NC	Wed, Dec 22, 2021	33.72	34.59	32.93	33.75
7730	NYSE	NC	Tue, Dec 21, 2021	30.55	34.65	30.55	33.70
7729	NYSE	NC	Mon, Dec 20, 2021	30.62	31.13	30.01	30.71
7728	NYSE	NC	Fri, Dec 17, 2021	29.38	31.94	29.38	30.85
7727	NYSE	NC	Thu, Dec 16, 2021	29.32	30.04	29.22	29.30
7726	NYSE	NC	Wed, Dec 15, 2021	29.84	30.00	28.32	29.32
7725	NYSE	NC	Tue, Dec 14, 2021	29.90	30.53	29.77	29.77
7724	NYSE	NC	Mon, Dec 13, 2021	30.54	30.95	29.92	30.13
7723	NYSE	NC	Fri, Dec 10, 2021	30.01	30.60	29.92	30.28
7722	NYSE	NC	Thu, Dec 9, 2021	30.09	30.27	29.79	29.91
7721	NYSE	NC	Wed, Dec 8, 2021	29.90	30.92	29.77	30.39
7720	NYSE	NC	Tue, Dec 7, 2021	30.15	31.00	29.73	29.75
7719	NYSE	NC	Mon, Dec 6, 2021	30.53	30.60	30.13	30.31
7718	NYSE	NC	Fri, Dec 3, 2021	30.01	30.81	30.01	30.81
7717	NYSE	NC	Thu, Dec 2, 2021	30.34	30.69	30.02	30.49
7716	NYSE	NC	Wed, Dec 1, 2021	30.23	30.99	30.10	30.40
7715	NYSE	NC	Tue, Nov 30, 2021	30.66	31.68	29.63	29.63
7714	NYSE	NC	Mon, Nov 29, 2021	30.49	31.44	30.49	30.73
7713	NYSE	NC	Fri, Nov 26, 2021	30.85	30.85	29.30	30.30
7712	NYSE	NC	Wed, Nov 24, 2021	30.59	31.39	30.11	30.60
7711	NYSE	NC	Tue, Nov 23, 2021	31.06	31.56	30.56	30.63
7710	NYSE	NC	Mon, Nov 22, 2021	30.94	34.87	30.94	31.61
7709	NYSE	NC	Fri, Nov 19, 2021	30.79	30.98	30.00	30.63
7708	NYSE	NC	Thu, Nov 18, 2021	31.60	31.60	30.47	31.28
7707	NYSE	NC	Wed, Nov 17, 2021	32.35	32.49	31.64	32.09
7706	NYSE	NC	Tue, Nov 16, 2021	32.69	33.80	32.39	32.39
7705	NYSE	NC	Mon, Nov 15, 2021	34.26	34.26	32.68	33.43
7704	NYSE	NC	Fri, Nov 12, 2021	32.98	33.96	32.85	33.86
7703	NYSE	NC	Thu, Nov 11, 2021	32.52	33.45	32.50	33.00
7702	NYSE	NC	Wed, Nov 10, 2021	32.92	32.93	32.08	32.09
7701	NYSE	NC	Tue, Nov 9, 2021	33.01	33.01	32.18	32.93
7700	NYSE	NC	Mon, Nov 8, 2021	32.50	33.72	31.53	33.26
7699	NYSE	NC	Fri, Nov 5, 2021	31.76	32.62	31.70	32.29
7698	NYSE	NC	Thu, Nov 4, 2021	33.84	34.40	30.19	31.51
7697	NYSE	NC	Wed, Nov 3, 2021	32.41	32.49	30.43	32.04
7696	NYSE	NC	Tue, Nov 2, 2021	32.02	32.94	31.65	32.86
7695	NYSE	NC	Mon, Nov 1, 2021	31.04	32.94	31.04	31.95
7694	NYSE	NC	Fri, Oct 29, 2021	30.09	31.34	30.09	31.04
7693	NYSE	NC	Thu, Oct 28, 2021	31.04	31.04	30.09	30.31
7692	NYSE	NC	Wed, Oct 27, 2021	31.30	31.81	30.51	30.59
7691	NYSE	NC	Tue, Oct 26, 2021	31.78	31.78	30.66	31.40
7690	NYSE	NC	Mon, Oct 25, 2021	32.38	32.54	30.84	31.78
7689	NYSE	NC	Fri, Oct 22, 2021	32.75	32.82	32.00	32.32
7688	NYSE	NC	Thu, Oct 21, 2021	33.30	33.30	32.19	32.70
7687	NYSE	NC	Wed, Oct 20, 2021	33.62	34.30	33.16	33.29
7686	NYSE	NC	Tue, Oct 19, 2021	33.00	34.29	31.50	33.70
7685	NYSE	NC	Mon, Oct 18, 2021	38.41	38.96	32.87	32.99
7684	NYSE	NC	Fri, Oct 15, 2021	42.41	44.00	37.19	38.45
7683	NYSE	NC	Thu, Oct 14, 2021	37.10	41.38	37.10	40.97
7682	NYSE	NC	Wed, Oct 13, 2021	36.88	37.75	34.88	37.43
7681	NYSE	NC	Tue, Oct 12, 2021	36.20	36.55	35.82	36.33
7680	NYSE	NC	Mon, Oct 11, 2021	34.09	36.39	33.87	36.20
7679	NYSE	NC	Fri, Oct 8, 2021	32.73	34.14	32.73	33.82
7678	NYSE	NC	Thu, Oct 7, 2021	33.00	33.64	32.48	32.48
7677	NYSE	NC	Wed, Oct 6, 2021	32.29	32.68	31.59	32.68
7676	NYSE	NC	Tue, Oct 5, 2021	33.23	33.72	31.61	32.72
7675	NYSE	NC	Mon, Oct 4, 2021	30.55	33.68	29.79	32.80
7674	NYSE	NC	Fri, Oct 1, 2021	29.73	30.97	29.73	30.24
7673	NYSE	NC	Thu, Sep 30, 2021	29.53	30.00	29.46	29.84
7672	NYSE	NC	Wed, Sep 29, 2021	29.00	30.00	29.00	29.66
7671	NYSE	NC	Tue, Sep 28, 2021	29.40	30.00	29.04	29.25
7670	NYSE	NC	Mon, Sep 27, 2021	27.72	29.61	27.72	29.61
7669	NYSE	NC	Fri, Sep 24, 2021	26.65	27.30	26.65	27.24
7668	NYSE	NC	Thu, Sep 23, 2021	26.65	26.65	26.20	26.48
7667	NYSE	NC	Wed, Sep 22, 2021	26.16	26.40	25.73	26.40
7666	NYSE	NC	Tue, Sep 21, 2021	25.67	26.23	25.67	25.94
7665	NYSE	NC	Mon, Sep 20, 2021	25.94	25.96	25.52	25.95
7664	NYSE	NC	Fri, Sep 17, 2021	26.46	26.70	26.07	26.15
7663	NYSE	NC	Thu, Sep 16, 2021	25.36	26.55	25.36	26.48
7662	NYSE	NC	Wed, Sep 15, 2021	25.23	25.60	25.01	25.54
7661	NYSE	NC	Tue, Sep 14, 2021	25.51	26.40	24.66	24.98
7660	NYSE	NC	Mon, Sep 13, 2021	25.59	25.84	25.41	25.64
7659	NYSE	NC	Fri, Sep 10, 2021	25.34	25.69	25.00	25.41
7658	NYSE	NC	Thu, Sep 9, 2021	25.59	25.65	25.01	25.26
7657	NYSE	NC	Wed, Sep 8, 2021	25.80	25.80	25.39	25.40
7656	NYSE	NC	Tue, Sep 7, 2021	25.07	25.91	25.07	25.90
7655	NYSE	NC	Fri, Sep 3, 2021	25.24	25.59	25.01	25.06
7654	NYSE	NC	Thu, Sep 2, 2021	25.27	25.72	24.96	25.26
7653	NYSE	NC	Wed, Sep 1, 2021	25.34	25.34	24.67	24.95
7652	NYSE	NC	Tue, Aug 31, 2021	24.54	25.00	24.54	24.91
7651	NYSE	NC	Mon, Aug 30, 2021	25.35	25.35	24.19	24.67
7650	NYSE	NC	Fri, Aug 27, 2021	25.50	25.77	25.00	25.37
7649	NYSE	NC	Thu, Aug 26, 2021	25.99	26.40	25.60	25.95
7648	NYSE	NC	Wed, Aug 25, 2021	25.93	26.31	25.93	26.17
7647	NYSE	NC	Tue, Aug 24, 2021	26.70	26.94	25.88	25.88
7646	NYSE	NC	Mon, Aug 23, 2021	27.46	27.46	26.60	26.86
7645	NYSE	NC	Fri, Aug 20, 2021	26.62	27.34	26.56	27.34
7644	NYSE	NC	Thu, Aug 19, 2021	27.40	27.40	26.33	26.78
7643	NYSE	NC	Wed, Aug 18, 2021	27.78	27.94	27.35	27.35
7642	NYSE	NC	Tue, Aug 17, 2021	27.03	27.48	27.03	27.45
7641	NYSE	NC	Mon, Aug 16, 2021	27.57	27.81	27.02	27.27
7640	NYSE	NC	Fri, Aug 13, 2021	27.83	27.88	27.62	27.62
7639	NYSE	NC	Thu, Aug 12, 2021	28.05	28.05	27.64	27.98
7638	NYSE	NC	Wed, Aug 11, 2021	27.25	28.01	27.25	27.99
7637	NYSE	NC	Tue, Aug 10, 2021	27.52	27.88	27.33	27.40
7636	NYSE	NC	Mon, Aug 9, 2021	27.00	27.97	26.22	27.53
7635	NYSE	NC	Fri, Aug 6, 2021	27.94	28.09	27.12	27.13
7634	NYSE	NC	Thu, Aug 5, 2021	27.64	29.54	27.46	28.11
7633	NYSE	NC	Wed, Aug 4, 2021	26.08	27.31	26.00	26.70
7632	NYSE	NC	Tue, Aug 3, 2021	25.70	26.69	25.51	26.47
7631	NYSE	NC	Mon, Aug 2, 2021	25.13	25.66	25.01	25.66
7630	NYSE	NC	Fri, Jul 30, 2021	25.07	25.20	24.42	25.07
7629	NYSE	NC	Thu, Jul 29, 2021	24.85	25.20	24.84	25.19
7628	NYSE	NC	Wed, Jul 28, 2021	24.68	24.86	24.38	24.60
7627	NYSE	NC	Tue, Jul 27, 2021	24.84	24.84	24.31	24.56
7626	NYSE	NC	Mon, Jul 26, 2021	24.75	24.96	24.46	24.47
7625	NYSE	NC	Fri, Jul 23, 2021	24.63	25.09	24.55	24.55
7624	NYSE	NC	Thu, Jul 22, 2021	24.76	25.44	24.24	24.55
7623	NYSE	NC	Wed, Jul 21, 2021	24.30	25.11	24.26	25.11
7622	NYSE	NC	Tue, Jul 20, 2021	23.67	24.36	23.67	24.01
7621	NYSE	NC	Mon, Jul 19, 2021	24.50	24.66	23.30	23.67
7620	NYSE	NC	Fri, Jul 16, 2021	25.12	25.37	24.59	24.59
7619	NYSE	NC	Thu, Jul 15, 2021	25.20	25.26	24.65	25.17
7618	NYSE	NC	Wed, Jul 14, 2021	25.12	25.44	25.05	25.20
7617	NYSE	NC	Tue, Jul 13, 2021	26.19	26.19	25.01	25.12
7616	NYSE	NC	Mon, Jul 12, 2021	25.24	26.25	25.18	26.19
7615	NYSE	NC	Fri, Jul 9, 2021	25.42	25.42	25.07	25.18
7614	NYSE	NC	Thu, Jul 8, 2021	24.70	25.14	24.51	24.82
7613	NYSE	NC	Wed, Jul 7, 2021	25.36	25.38	24.96	25.09
7612	NYSE	NC	Tue, Jul 6, 2021	25.57	25.70	25.11	25.34
7611	NYSE	NC	Fri, Jul 2, 2021	25.50	26.27	25.48	25.57
7610	NYSE	NC	Thu, Jul 1, 2021	26.04	26.26	24.23	26.00
7609	NYSE	NC	Wed, Jun 30, 2021	26.31	26.51	25.55	26.04
7608	NYSE	NC	Tue, Jun 29, 2021	26.32	26.50	25.78	26.31
7607	NYSE	NC	Mon, Jun 28, 2021	25.70	26.76	25.33	26.38
7606	NYSE	NC	Fri, Jun 25, 2021	25.52	26.17	25.14	25.88
7605	NYSE	NC	Thu, Jun 24, 2021	25.50	25.74	24.52	25.43
7604	NYSE	NC	Wed, Jun 23, 2021	25.03	25.50	25.03	25.37
7603	NYSE	NC	Tue, Jun 22, 2021	25.40	25.45	24.39	25.13
7602	NYSE	NC	Mon, Jun 21, 2021	25.60	25.60	24.40	25.37
7601	NYSE	NC	Fri, Jun 18, 2021	27.13	27.35	25.01	25.89
7600	NYSE	NC	Thu, Jun 17, 2021	27.51	27.83	26.65	27.68
7599	NYSE	NC	Wed, Jun 16, 2021	28.11	28.22	27.26	27.39
7598	NYSE	NC	Tue, Jun 15, 2021	27.30	28.56	27.29	28.10
7597	NYSE	NC	Mon, Jun 14, 2021	28.19	28.97	27.28	27.29
7596	NYSE	NC	Fri, Jun 11, 2021	27.44	28.30	27.44	28.11
7595	NYSE	NC	Thu, Jun 10, 2021	27.35	27.64	27.20	27.44
7594	NYSE	NC	Wed, Jun 9, 2021	27.28	27.72	27.20	27.27
7593	NYSE	NC	Tue, Jun 8, 2021	27.21	27.78	27.20	27.20
7592	NYSE	NC	Mon, Jun 7, 2021	26.45	27.67	26.00	27.20
7591	NYSE	NC	Fri, Jun 4, 2021	26.50	26.55	26.18	26.42
7590	NYSE	NC	Thu, Jun 3, 2021	25.96	26.50	25.85	26.50
7589	NYSE	NC	Wed, Jun 2, 2021	25.92	26.20	25.70	26.19
7588	NYSE	NC	Tue, Jun 1, 2021	25.60	25.93	24.87	25.65
7587	NYSE	NC	Fri, May 28, 2021	25.50	25.59	24.94	25.59
7586	NYSE	NC	Thu, May 27, 2021	25.04	25.17	24.52	24.93
7585	NYSE	NC	Wed, May 26, 2021	24.81	25.21	24.81	25.21
7584	NYSE	NC	Tue, May 25, 2021	25.60	25.60	24.59	24.75
7583	NYSE	NC	Mon, May 24, 2021	24.90	25.59	24.21	25.59
7582	NYSE	NC	Fri, May 21, 2021	24.96	24.96	24.00	24.10
7581	NYSE	NC	Thu, May 20, 2021	23.83	24.99	23.71	24.75
7580	NYSE	NC	Wed, May 19, 2021	24.68	24.68	23.14	23.71
7579	NYSE	NC	Tue, May 18, 2021	26.25	26.67	24.70	24.70
7578	NYSE	NC	Mon, May 17, 2021	26.31	27.15	25.85	26.04
7577	NYSE	NC	Fri, May 14, 2021	25.05	26.33	24.64	26.31
7576	NYSE	NC	Thu, May 13, 2021	24.87	25.24	24.50	24.85
7575	NYSE	NC	Wed, May 12, 2021	24.87	25.40	24.52	24.77
7574	NYSE	NC	Tue, May 11, 2021	24.66	25.10	24.23	25.03
7573	NYSE	NC	Mon, May 10, 2021	24.73	25.84	24.40	24.66
7572	NYSE	NC	Fri, May 7, 2021	24.91	25.00	24.19	24.72
7571	NYSE	NC	Thu, May 6, 2021	24.48	24.88	22.94	24.88
7570	NYSE	NC	Wed, May 5, 2021	23.19	24.00	22.54	23.76
7569	NYSE	NC	Tue, May 4, 2021	23.86	23.86	22.93	23.39
7568	NYSE	NC	Mon, May 3, 2021	23.44	24.20	22.86	24.05
7567	NYSE	NC	Fri, Apr 30, 2021	23.35	23.60	22.51	23.13
7566	NYSE	NC	Thu, Apr 29, 2021	24.24	24.24	23.29	23.50
7565	NYSE	NC	Wed, Apr 28, 2021	23.69	24.06	23.16	23.92
7564	NYSE	NC	Tue, Apr 27, 2021	23.06	23.89	22.50	23.72
7563	NYSE	NC	Mon, Apr 26, 2021	22.48	23.07	22.43	23.06
7562	NYSE	NC	Fri, Apr 23, 2021	22.69	22.90	22.25	22.47
7561	NYSE	NC	Thu, Apr 22, 2021	21.55	22.99	21.55	22.63
7560	NYSE	NC	Wed, Apr 21, 2021	21.37	22.13	20.75	21.78
7559	NYSE	NC	Tue, Apr 20, 2021	21.92	22.28	21.26	21.62
7558	NYSE	NC	Mon, Apr 19, 2021	22.10	22.62	21.80	21.99
7557	NYSE	NC	Fri, Apr 16, 2021	22.72	22.98	22.01	22.38
7556	NYSE	NC	Thu, Apr 15, 2021	22.66	22.80	22.48	22.61
7555	NYSE	NC	Wed, Apr 14, 2021	22.52	23.15	22.33	22.61
7554	NYSE	NC	Tue, Apr 13, 2021	22.63	23.12	22.10	22.50
7553	NYSE	NC	Mon, Apr 12, 2021	23.20	23.66	21.06	22.63
7552	NYSE	NC	Fri, Apr 9, 2021	24.00	24.48	23.12	23.42
7551	NYSE	NC	Thu, Apr 8, 2021	24.69	24.69	23.35	23.92
7550	NYSE	NC	Wed, Apr 7, 2021	24.58	25.29	24.16	24.35
7549	NYSE	NC	Tue, Apr 6, 2021	24.79	24.85	24.43	24.47
7548	NYSE	NC	Mon, Apr 5, 2021	24.78	25.70	24.39	24.54
7547	NYSE	NC	Thu, Apr 1, 2021	25.32	25.41	24.23	24.65
7546	NYSE	NC	Wed, Mar 31, 2021	25.95	26.15	24.86	24.95
7545	NYSE	NC	Tue, Mar 30, 2021	24.40	26.15	23.87	25.85
7544	NYSE	NC	Mon, Mar 29, 2021	24.75	25.09	23.55	24.15
7543	NYSE	NC	Fri, Mar 26, 2021	24.76	25.24	24.50	24.90
7542	NYSE	NC	Thu, Mar 25, 2021	21.15	25.74	20.76	24.82
7541	NYSE	NC	Wed, Mar 24, 2021	22.26	22.86	21.04	21.41
7540	NYSE	NC	Tue, Mar 23, 2021	21.20	22.79	21.19	22.10
7539	NYSE	NC	Mon, Mar 22, 2021	20.97	22.10	20.16	21.20
7538	NYSE	NC	Fri, Mar 19, 2021	20.61	21.17	20.05	21.05
7537	NYSE	NC	Thu, Mar 18, 2021	21.71	21.74	20.63	20.79
7536	NYSE	NC	Wed, Mar 17, 2021	21.97	22.24	21.65	21.70
7535	NYSE	NC	Tue, Mar 16, 2021	22.00	22.04	21.56	21.86
7534	NYSE	NC	Mon, Mar 15, 2021	21.70	22.24	21.70	21.98
7533	NYSE	NC	Fri, Mar 12, 2021	22.00	22.08	21.55	21.61
7532	NYSE	NC	Thu, Mar 11, 2021	21.73	22.12	21.57	21.80
7531	NYSE	NC	Wed, Mar 10, 2021	21.59	22.26	21.51	21.73
7530	NYSE	NC	Tue, Mar 9, 2021	22.08	22.18	21.50	21.50
7529	NYSE	NC	Mon, Mar 8, 2021	23.50	24.18	21.66	21.85
7528	NYSE	NC	Fri, Mar 5, 2021	24.84	24.84	23.00	23.02
7527	NYSE	NC	Thu, Mar 4, 2021	24.00	25.55	23.13	24.98
7526	NYSE	NC	Wed, Mar 3, 2021	26.99	29.00	26.70	27.14
7525	NYSE	NC	Tue, Mar 2, 2021	25.78	26.95	25.63	26.48
7524	NYSE	NC	Mon, Mar 1, 2021	25.92	26.34	25.17	25.45
7523	NYSE	NC	Fri, Feb 26, 2021	25.94	25.94	24.94	24.94
7522	NYSE	NC	Thu, Feb 25, 2021	25.70	26.43	25.45	25.45
7521	NYSE	NC	Wed, Feb 24, 2021	25.30	26.15	25.25	25.25
7520	NYSE	NC	Tue, Feb 23, 2021	25.20	25.98	25.12	25.53
7519	NYSE	NC	Mon, Feb 22, 2021	25.60	26.16	25.00	25.23
7518	NYSE	NC	Fri, Feb 19, 2021	25.90	26.02	25.28	25.99
7517	NYSE	NC	Thu, Feb 18, 2021	25.50	25.90	25.11	25.81
7516	NYSE	NC	Wed, Feb 17, 2021	25.93	26.00	25.14	25.52
7515	NYSE	NC	Tue, Feb 16, 2021	27.00	27.13	25.01	25.26
7514	NYSE	NC	Fri, Feb 12, 2021	25.40	26.70	25.40	26.60
7513	NYSE	NC	Thu, Feb 11, 2021	25.87	26.50	25.17	25.80
7512	NYSE	NC	Wed, Feb 10, 2021	26.45	26.68	25.65	25.69
7511	NYSE	NC	Tue, Feb 9, 2021	27.79	27.97	25.66	26.21
7510	NYSE	NC	Mon, Feb 8, 2021	26.32	27.88	26.08	27.82
7509	NYSE	NC	Fri, Feb 5, 2021	25.69	26.41	25.36	25.82
7508	NYSE	NC	Thu, Feb 4, 2021	26.27	26.36	25.14	25.19
7507	NYSE	NC	Wed, Feb 3, 2021	25.32	27.42	25.22	25.85
7506	NYSE	NC	Tue, Feb 2, 2021	24.80	27.03	24.01	25.32
7505	NYSE	NC	Mon, Feb 1, 2021	23.88	25.45	23.75	24.50
7504	NYSE	NC	Fri, Jan 29, 2021	24.43	25.98	23.75	23.97
7503	NYSE	NC	Thu, Jan 28, 2021	23.55	25.15	23.16	24.55
7502	NYSE	NC	Wed, Jan 27, 2021	24.53	24.53	22.98	23.66
7501	NYSE	NC	Tue, Jan 26, 2021	23.01	24.69	22.41	24.04
7500	NYSE	NC	Mon, Jan 25, 2021	23.97	23.97	23.20	23.26
7499	NYSE	NC	Fri, Jan 22, 2021	23.40	23.98	22.22	23.98
7498	NYSE	NC	Thu, Jan 21, 2021	24.71	25.00	23.39	23.39
7497	NYSE	NC	Wed, Jan 20, 2021	25.05	25.05	24.41	24.52
7496	NYSE	NC	Tue, Jan 19, 2021	25.25	25.25	24.83	25.10
7495	NYSE	NC	Fri, Jan 15, 2021	25.51	25.51	25.00	25.25
7494	NYSE	NC	Thu, Jan 14, 2021	25.18	26.03	25.18	25.86
7493	NYSE	NC	Wed, Jan 13, 2021	25.76	25.76	24.41	24.69
7492	NYSE	NC	Tue, Jan 12, 2021	25.35	26.48	25.34	26.06
7491	NYSE	NC	Mon, Jan 11, 2021	23.79	25.34	23.79	25.34
7490	NYSE	NC	Fri, Jan 8, 2021	25.72	25.72	24.30	24.67
7489	NYSE	NC	Thu, Jan 7, 2021	26.12	26.32	25.73	25.78
7488	NYSE	NC	Wed, Jan 6, 2021	26.57	27.09	26.00	26.00
7487	NYSE	NC	Tue, Jan 5, 2021	24.89	26.64	24.89	26.11
7486	NYSE	NC	Mon, Jan 4, 2021	26.74	26.78	24.92	25.02
7485	NYSE	NC	Thu, Dec 31, 2020	25.99	26.86	25.99	26.30
7484	NYSE	NC	Wed, Dec 30, 2020	26.00	26.67	25.72	25.90
7483	NYSE	NC	Tue, Dec 29, 2020	26.80	26.80	25.22	26.00
7482	NYSE	NC	Mon, Dec 28, 2020	26.83	27.06	26.00	26.00
7481	NYSE	NC	Thu, Dec 24, 2020	26.13	27.07	26.13	27.01
7480	NYSE	NC	Wed, Dec 23, 2020	26.24	27.20	26.00	26.77
7479	NYSE	NC	Tue, Dec 22, 2020	27.72	27.78	26.17	26.29
7478	NYSE	NC	Mon, Dec 21, 2020	28.63	28.63	27.00	27.83
7477	NYSE	NC	Fri, Dec 18, 2020	29.04	29.77	28.92	29.61
7476	NYSE	NC	Thu, Dec 17, 2020	29.41	29.70	28.78	28.96
7475	NYSE	NC	Wed, Dec 16, 2020	29.40	29.99	28.92	28.92
7474	NYSE	NC	Tue, Dec 15, 2020	29.36	29.88	29.01	29.01
7473	NYSE	NC	Mon, Dec 14, 2020	30.40	30.40	28.42	29.13
7472	NYSE	NC	Fri, Dec 11, 2020	30.05	30.23	29.60	30.23
7471	NYSE	NC	Thu, Dec 10, 2020	29.53	30.71	29.53	30.40
7470	NYSE	NC	Wed, Dec 9, 2020	29.78	30.47	29.00	29.00
7469	NYSE	NC	Tue, Dec 8, 2020	28.05	29.46	28.05	29.33
7468	NYSE	NC	Mon, Dec 7, 2020	27.85	28.77	27.33	27.56
7467	NYSE	NC	Fri, Dec 4, 2020	26.80	27.73	26.80	27.73
7466	NYSE	NC	Thu, Dec 3, 2020	26.39	27.44	26.39	26.54
7465	NYSE	NC	Wed, Dec 2, 2020	26.68	27.03	26.26	26.40
7464	NYSE	NC	Tue, Dec 1, 2020	27.70	27.70	26.31	26.69
7463	NYSE	NC	Mon, Nov 30, 2020	27.60	27.74	26.75	26.75
7462	NYSE	NC	Fri, Nov 27, 2020	27.40	27.40	26.06	27.29
7461	NYSE	NC	Wed, Nov 25, 2020	27.00	27.90	26.93	26.75
7460	NYSE	NC	Tue, Nov 24, 2020	26.13	27.13	26.02	26.51
7459	NYSE	NC	Mon, Nov 23, 2020	24.52	26.46	24.23	25.63
7458	NYSE	NC	Fri, Nov 20, 2020	24.45	24.50	23.64	24.40
7457	NYSE	NC	Thu, Nov 19, 2020	23.32	24.34	23.32	24.04
7456	NYSE	NC	Wed, Nov 18, 2020	24.25	24.55	23.60	23.60
7455	NYSE	NC	Tue, Nov 17, 2020	23.34	24.40	23.15	24.40
7454	NYSE	NC	Mon, Nov 16, 2020	22.97	23.89	22.79	23.70
7453	NYSE	NC	Fri, Nov 13, 2020	21.80	21.94	21.34	21.38
7452	NYSE	NC	Thu, Nov 12, 2020	21.83	21.93	20.86	21.50
7451	NYSE	NC	Wed, Nov 11, 2020	22.87	23.27	21.98	22.17
7450	NYSE	NC	Tue, Nov 10, 2020	21.96	22.99	21.56	22.37
7449	NYSE	NC	Mon, Nov 9, 2020	22.09	22.50	21.31	21.56
7448	NYSE	NC	Fri, Nov 6, 2020	21.40	22.06	21.01	21.01
7447	NYSE	NC	Thu, Nov 5, 2020	20.48	21.75	20.09	21.31
7446	NYSE	NC	Wed, Nov 4, 2020	21.57	21.57	20.26	20.53
7445	NYSE	NC	Tue, Nov 3, 2020	20.24	21.91	20.24	21.65
7444	NYSE	NC	Mon, Nov 2, 2020	19.78	20.44	19.65	19.86
7443	NYSE	NC	Fri, Oct 30, 2020	19.40	19.49	19.20	19.49
7442	NYSE	NC	Thu, Oct 29, 2020	18.80	19.75	18.80	19.30
7441	NYSE	NC	Wed, Oct 28, 2020	19.68	19.68	18.95	19.15
7440	NYSE	NC	Tue, Oct 27, 2020	20.21	20.21	19.63	19.63
7439	NYSE	NC	Mon, Oct 26, 2020	21.36	21.54	19.93	20.16
7438	NYSE	NC	Fri, Oct 23, 2020	21.31	21.76	20.93	21.28
7437	NYSE	NC	Thu, Oct 22, 2020	20.95	21.60	20.76	21.00
7436	NYSE	NC	Wed, Oct 21, 2020	20.75	21.16	20.60	21.16
7435	NYSE	NC	Tue, Oct 20, 2020	21.77	21.82	20.25	20.73
7434	NYSE	NC	Mon, Oct 19, 2020	22.50	22.97	21.39	21.61
7433	NYSE	NC	Fri, Oct 16, 2020	21.59	22.63	21.04	22.26
7432	NYSE	NC	Thu, Oct 15, 2020	19.52	21.41	19.14	21.41
7431	NYSE	NC	Wed, Oct 14, 2020	19.81	20.17	19.64	19.79
7430	NYSE	NC	Tue, Oct 13, 2020	19.71	19.88	19.50	19.73
7429	NYSE	NC	Mon, Oct 12, 2020	20.39	20.51	19.86	20.07
7428	NYSE	NC	Fri, Oct 9, 2020	20.30	20.95	20.07	20.07
7427	NYSE	NC	Thu, Oct 8, 2020	19.61	20.27	19.38	20.09
7426	NYSE	NC	Wed, Oct 7, 2020	18.67	19.37	18.35	19.12
7425	NYSE	NC	Tue, Oct 6, 2020	18.31	18.99	18.31	18.38
7424	NYSE	NC	Mon, Oct 5, 2020	18.36	18.63	18.25	18.55
7423	NYSE	NC	Fri, Oct 2, 2020	18.03	18.68	18.03	18.36
7422	NYSE	NC	Thu, Oct 1, 2020	18.34	18.34	18.07	18.31
7421	NYSE	NC	Wed, Sep 30, 2020	18.71	18.84	18.03	18.21
7420	NYSE	NC	Tue, Sep 29, 2020	19.01	19.01	18.59	18.72
7419	NYSE	NC	Mon, Sep 28, 2020	18.35	19.13	18.35	18.90
7418	NYSE	NC	Fri, Sep 25, 2020	18.33	18.51	17.95	17.95
7417	NYSE	NC	Thu, Sep 24, 2020	18.50	18.50	18.13	18.23
7416	NYSE	NC	Wed, Sep 23, 2020	18.31	18.81	18.31	18.51
7415	NYSE	NC	Tue, Sep 22, 2020	19.33	19.33	18.17	18.50
7414	NYSE	NC	Mon, Sep 21, 2020	19.10	19.34	18.62	19.34
7413	NYSE	NC	Fri, Sep 18, 2020	19.39	19.53	18.87	19.40
7412	NYSE	NC	Thu, Sep 17, 2020	19.54	19.93	19.12	19.39
7411	NYSE	NC	Wed, Sep 16, 2020	20.75	20.92	19.69	19.69
7410	NYSE	NC	Tue, Sep 15, 2020	20.53	20.96	20.37	20.74
7409	NYSE	NC	Mon, Sep 14, 2020	19.97	20.34	19.97	20.34
7408	NYSE	NC	Fri, Sep 11, 2020	20.13	20.15	19.75	19.94
7407	NYSE	NC	Thu, Sep 10, 2020	20.15	20.15	19.68	19.75
7406	NYSE	NC	Wed, Sep 9, 2020	20.69	20.69	19.85	19.90
7405	NYSE	NC	Tue, Sep 8, 2020	20.60	21.00	20.42	20.50
7404	NYSE	NC	Fri, Sep 4, 2020	20.86	21.17	20.65	21.05
7403	NYSE	NC	Thu, Sep 3, 2020	20.51	21.47	20.51	20.56
7402	NYSE	NC	Wed, Sep 2, 2020	21.00	21.00	20.63	20.65
7401	NYSE	NC	Tue, Sep 1, 2020	20.68	20.92	20.53	20.85
7400	NYSE	NC	Mon, Aug 31, 2020	21.44	21.44	20.50	20.50
7399	NYSE	NC	Fri, Aug 28, 2020	21.30	21.48	21.00	21.13
7398	NYSE	NC	Thu, Aug 27, 2020	21.38	21.66	21.00	21.00
7397	NYSE	NC	Wed, Aug 26, 2020	21.37	21.40	20.68	21.38
7396	NYSE	NC	Tue, Aug 25, 2020	22.01	22.27	21.24	21.37
7395	NYSE	NC	Mon, Aug 24, 2020	21.53	21.89	21.32	21.82
7394	NYSE	NC	Fri, Aug 21, 2020	21.60	21.63	21.11	21.26
7393	NYSE	NC	Thu, Aug 20, 2020	22.30	22.40	21.75	21.76
7392	NYSE	NC	Wed, Aug 19, 2020	22.22	22.63	22.11	22.40
7391	NYSE	NC	Tue, Aug 18, 2020	22.89	22.89	21.69	21.94
7390	NYSE	NC	Mon, Aug 17, 2020	22.95	23.18	22.62	23.03
7389	NYSE	NC	Fri, Aug 14, 2020	22.79	23.31	22.79	23.31
7388	NYSE	NC	Thu, Aug 13, 2020	23.20	23.20	22.56	23.12
7387	NYSE	NC	Wed, Aug 12, 2020	23.40	23.40	22.88	23.24
7386	NYSE	NC	Tue, Aug 11, 2020	23.22	23.76	23.05	23.19
7385	NYSE	NC	Mon, Aug 10, 2020	22.72	23.45	22.64	22.93
7384	NYSE	NC	Fri, Aug 7, 2020	23.32	23.93	22.72	22.72
7383	NYSE	NC	Thu, Aug 6, 2020	24.74	24.74	23.06	23.57
7382	NYSE	NC	Wed, Aug 5, 2020	22.62	23.17	22.16	23.17
7381	NYSE	NC	Tue, Aug 4, 2020	23.26	23.26	22.11	22.31
7380	NYSE	NC	Mon, Aug 3, 2020	21.86	22.72	21.77	22.66
7379	NYSE	NC	Fri, Jul 31, 2020	21.71	21.90	21.28	21.84
7378	NYSE	NC	Thu, Jul 30, 2020	22.37	22.60	22.00	22.00
7377	NYSE	NC	Wed, Jul 29, 2020	22.75	22.88	22.55	22.75
7376	NYSE	NC	Tue, Jul 28, 2020	23.17	23.17	22.62	22.64
7375	NYSE	NC	Mon, Jul 27, 2020	23.76	23.76	23.01	23.33
7374	NYSE	NC	Fri, Jul 24, 2020	23.56	23.63	23.33	23.53
7373	NYSE	NC	Thu, Jul 23, 2020	23.57	23.74	23.01	23.21
7372	NYSE	NC	Wed, Jul 22, 2020	24.82	24.82	22.51	23.40
7371	NYSE	NC	Tue, Jul 21, 2020	23.51	25.10	23.51	24.91
7370	NYSE	NC	Mon, Jul 20, 2020	22.91	23.68	22.91	23.11
7369	NYSE	NC	Fri, Jul 17, 2020	23.93	25.03	23.03	23.06
7368	NYSE	NC	Thu, Jul 16, 2020	23.72	23.87	23.28	23.61
7367	NYSE	NC	Wed, Jul 15, 2020	22.67	23.71	22.67	23.21
7366	NYSE	NC	Tue, Jul 14, 2020	22.38	23.67	22.38	22.53
7365	NYSE	NC	Mon, Jul 13, 2020	23.19	23.19	22.00	22.00
7364	NYSE	NC	Fri, Jul 10, 2020	22.55	23.14	22.55	22.84
7363	NYSE	NC	Thu, Jul 9, 2020	24.00	24.01	22.49	22.68
7362	NYSE	NC	Wed, Jul 8, 2020	23.44	24.08	22.79	23.81
7361	NYSE	NC	Tue, Jul 7, 2020	23.64	23.95	23.51	23.60
7360	NYSE	NC	Mon, Jul 6, 2020	24.19	25.23	23.50	23.58
7359	NYSE	NC	Thu, Jul 2, 2020	23.29	24.25	23.00	23.43
7358	NYSE	NC	Wed, Jul 1, 2020	23.20	23.77	22.67	22.67
7357	NYSE	NC	Tue, Jun 30, 2020	22.88	23.64	22.88	23.30
7356	NYSE	NC	Mon, Jun 29, 2020	21.87	23.44	21.87	23.32
7355	NYSE	NC	Fri, Jun 26, 2020	22.42	22.57	21.01	21.25
7354	NYSE	NC	Thu, Jun 25, 2020	21.57	22.85	21.51	22.23
7353	NYSE	NC	Wed, Jun 24, 2020	22.88	22.88	21.44	21.85
7352	NYSE	NC	Tue, Jun 23, 2020	23.68	24.13	23.00	23.00
7351	NYSE	NC	Mon, Jun 22, 2020	23.59	24.20	23.02	23.45
7350	NYSE	NC	Fri, Jun 19, 2020	23.76	24.03	23.10	23.67
7349	NYSE	NC	Thu, Jun 18, 2020	23.98	24.25	23.50	23.63
7348	NYSE	NC	Wed, Jun 17, 2020	25.78	25.93	24.37	24.55
7347	NYSE	NC	Tue, Jun 16, 2020	25.91	26.23	24.98	25.72
7346	NYSE	NC	Mon, Jun 15, 2020	23.85	25.46	23.50	24.85
7345	NYSE	NC	Fri, Jun 12, 2020	24.54	25.89	23.70	24.58
7344	NYSE	NC	Thu, Jun 11, 2020	25.50	26.00	23.84	24.04
7343	NYSE	NC	Wed, Jun 10, 2020	28.81	28.81	26.16	26.16
7342	NYSE	NC	Tue, Jun 9, 2020	29.30	29.36	28.09	28.80
7341	NYSE	NC	Mon, Jun 8, 2020	27.81	29.72	27.78	29.53
7340	NYSE	NC	Fri, Jun 5, 2020	27.40	27.70	26.53	27.04
7339	NYSE	NC	Thu, Jun 4, 2020	26.05	26.32	25.61	25.98
7338	NYSE	NC	Wed, Jun 3, 2020	25.84	26.71	25.84	26.05
7337	NYSE	NC	Tue, Jun 2, 2020	25.22	25.84	25.20	25.53
7336	NYSE	NC	Mon, Jun 1, 2020	25.83	27.59	25.33	25.46
7335	NYSE	NC	Fri, May 29, 2020	28.00	28.00	25.84	26.28
7334	NYSE	NC	Thu, May 28, 2020	27.66	28.63	27.40	27.60
7333	NYSE	NC	Wed, May 27, 2020	27.32	28.11	27.00	27.64
7332	NYSE	NC	Tue, May 26, 2020	27.91	27.91	26.60	26.82
7331	NYSE	NC	Fri, May 22, 2020	27.80	28.00	26.74	27.00
7330	NYSE	NC	Thu, May 21, 2020	27.40	28.94	27.16	27.80
7329	NYSE	NC	Wed, May 20, 2020	27.26	28.36	27.10	27.55
7328	NYSE	NC	Tue, May 19, 2020	28.55	28.55	26.19	26.46
7327	NYSE	NC	Mon, May 18, 2020	28.05	28.86	27.01	28.13
7326	NYSE	NC	Fri, May 15, 2020	26.03	27.03	25.62	26.83
7325	NYSE	NC	Thu, May 14, 2020	25.19	26.04	24.36	26.03
7324	NYSE	NC	Wed, May 13, 2020	26.12	26.99	25.15	25.92
7323	NYSE	NC	Tue, May 12, 2020	28.09	28.09	25.60	26.47
7322	NYSE	NC	Mon, May 11, 2020	28.50	29.47	28.04	28.10
7321	NYSE	NC	Fri, May 8, 2020	30.01	30.67	27.57	29.00
7320	NYSE	NC	Thu, May 7, 2020	31.99	33.10	29.08	29.59
7319	NYSE	NC	Wed, May 6, 2020	31.16	32.01	30.18	31.39
7318	NYSE	NC	Tue, May 5, 2020	33.18	33.90	30.50	30.79
7317	NYSE	NC	Mon, May 4, 2020	33.01	34.23	32.51	33.19
7316	NYSE	NC	Fri, May 1, 2020	34.60	35.70	32.23	33.66
7315	NYSE	NC	Thu, Apr 30, 2020	33.64	35.68	32.08	35.15
7314	NYSE	NC	Wed, Apr 29, 2020	31.30	34.99	30.60	34.23
7313	NYSE	NC	Tue, Apr 28, 2020	28.60	30.27	28.51	29.45
7312	NYSE	NC	Mon, Apr 27, 2020	26.50	28.94	26.50	28.29
7311	NYSE	NC	Fri, Apr 24, 2020	28.15	28.15	26.29	26.97
7310	NYSE	NC	Thu, Apr 23, 2020	26.31	27.56	25.80	26.85
7309	NYSE	NC	Wed, Apr 22, 2020	25.68	26.60	25.60	26.01
7308	NYSE	NC	Tue, Apr 21, 2020	25.21	26.13	24.74	25.99
7307	NYSE	NC	Mon, Apr 20, 2020	26.28	27.30	25.55	26.07
7306	NYSE	NC	Fri, Apr 17, 2020	26.16	27.22	26.01	26.84
7305	NYSE	NC	Thu, Apr 16, 2020	26.84	26.84	25.15	25.65
7304	NYSE	NC	Wed, Apr 15, 2020	28.20	28.85	26.26	26.69
7303	NYSE	NC	Tue, Apr 14, 2020	29.17	30.02	28.58	28.95
7302	NYSE	NC	Mon, Apr 13, 2020	29.28	29.28	28.09	28.50
7301	NYSE	NC	Thu, Apr 9, 2020	28.82	29.53	28.70	28.87
7300	NYSE	NC	Wed, Apr 8, 2020	29.00	29.27	27.80	28.31
7299	NYSE	NC	Tue, Apr 7, 2020	28.70	29.40	26.96	28.41
7298	NYSE	NC	Mon, Apr 6, 2020	26.54	28.75	26.54	27.94
7297	NYSE	NC	Fri, Apr 3, 2020	26.39	26.76	25.33	25.81
7296	NYSE	NC	Thu, Apr 2, 2020	25.07	27.52	25.07	26.32
7295	NYSE	NC	Wed, Apr 1, 2020	26.69	27.32	25.17	25.56
7294	NYSE	NC	Tue, Mar 31, 2020	27.82	29.34	27.10	27.98
7293	NYSE	NC	Mon, Mar 30, 2020	26.83	29.65	26.83	28.00
7292	NYSE	NC	Fri, Mar 27, 2020	28.57	29.39	26.00	26.81
7291	NYSE	NC	Thu, Mar 26, 2020	24.70	29.69	24.70	29.12
7290	NYSE	NC	Wed, Mar 25, 2020	25.40	26.04	23.77	24.59
7289	NYSE	NC	Tue, Mar 24, 2020	23.39	25.49	23.39	25.37
7288	NYSE	NC	Mon, Mar 23, 2020	23.08	24.23	22.73	23.38
7287	NYSE	NC	Fri, Mar 20, 2020	24.94	26.08	22.26	23.00
7286	NYSE	NC	Thu, Mar 19, 2020	24.49	26.84	24.10	25.08
7285	NYSE	NC	Wed, Mar 18, 2020	26.71	27.13	24.32	24.49
7284	NYSE	NC	Tue, Mar 17, 2020	26.69	28.12	26.69	27.24
7283	NYSE	NC	Mon, Mar 16, 2020	28.00	28.40	25.78	26.69
7282	NYSE	NC	Fri, Mar 13, 2020	28.42	29.13	28.01	29.00
7281	NYSE	NC	Thu, Mar 12, 2020	29.12	29.50	27.01	27.39
7280	NYSE	NC	Wed, Mar 11, 2020	32.31	32.96	30.58	30.67
7279	NYSE	NC	Tue, Mar 10, 2020	32.50	33.25	32.08	32.99
7278	NYSE	NC	Mon, Mar 9, 2020	33.00	33.35	31.66	32.24
7277	NYSE	NC	Fri, Mar 6, 2020	35.97	38.56	35.16	36.23
7276	NYSE	NC	Thu, Mar 5, 2020	35.50	37.00	34.20	36.85
7275	NYSE	NC	Wed, Mar 4, 2020	40.40	40.84	40.03	40.44
7274	NYSE	NC	Tue, Mar 3, 2020	41.49	42.16	39.87	39.87
7273	NYSE	NC	Mon, Mar 2, 2020	41.84	42.88	41.26	41.49
7272	NYSE	NC	Fri, Feb 28, 2020	42.56	43.20	40.85	41.22
7271	NYSE	NC	Thu, Feb 27, 2020	43.28	44.82	42.28	43.53
7270	NYSE	NC	Wed, Feb 26, 2020	45.07	45.18	44.04	43.85
7269	NYSE	NC	Tue, Feb 25, 2020	47.50	47.50	44.85	44.95
7268	NYSE	NC	Mon, Feb 24, 2020	47.90	47.90	47.15	47.36
7267	NYSE	NC	Fri, Feb 21, 2020	48.06	48.74	47.57	48.35
7266	NYSE	NC	Thu, Feb 20, 2020	48.42	48.88	48.01	48.06
7265	NYSE	NC	Wed, Feb 19, 2020	47.94	48.66	47.89	48.42
7264	NYSE	NC	Tue, Feb 18, 2020	47.63	48.69	47.22	48.33
7263	NYSE	NC	Fri, Feb 14, 2020	47.66	48.50	47.43	48.48
7262	NYSE	NC	Thu, Feb 13, 2020	47.82	48.10	47.45	47.60
7261	NYSE	NC	Wed, Feb 12, 2020	48.38	48.38	47.88	47.88
7260	NYSE	NC	Tue, Feb 11, 2020	48.25	48.35	48.00	48.00
7259	NYSE	NC	Mon, Feb 10, 2020	47.77	48.17	47.77	48.16
7258	NYSE	NC	Fri, Feb 7, 2020	47.10	48.15	47.10	47.77
7257	NYSE	NC	Thu, Feb 6, 2020	48.61	48.61	47.06	47.06
7256	NYSE	NC	Wed, Feb 5, 2020	47.32	48.76	47.32	48.45
7255	NYSE	NC	Tue, Feb 4, 2020	47.41	47.41	46.85	47.00
7254	NYSE	NC	Mon, Feb 3, 2020	47.04	47.82	47.04	47.31
7253	NYSE	NC	Fri, Jan 31, 2020	46.50	47.14	46.32	47.14
7252	NYSE	NC	Thu, Jan 30, 2020	47.10	47.23	46.53	47.10
7251	NYSE	NC	Wed, Jan 29, 2020	48.30	48.30	47.12	47.37
7250	NYSE	NC	Tue, Jan 28, 2020	48.03	48.30	47.77	48.24
7249	NYSE	NC	Mon, Jan 27, 2020	47.28	47.55	47.11	47.13
7248	NYSE	NC	Fri, Jan 24, 2020	47.39	47.76	47.01	47.75
7247	NYSE	NC	Thu, Jan 23, 2020	48.00	48.00	47.01	47.46
7246	NYSE	NC	Wed, Jan 22, 2020	48.52	48.52	47.36	48.04
7245	NYSE	NC	Tue, Jan 21, 2020	48.52	48.55	47.50	47.56
7244	NYSE	NC	Fri, Jan 17, 2020	48.81	48.81	48.17	48.51
7243	NYSE	NC	Thu, Jan 16, 2020	48.27	48.81	48.16	48.55
7242	NYSE	NC	Wed, Jan 15, 2020	48.05	48.97	48.05	48.11
7241	NYSE	NC	Tue, Jan 14, 2020	48.06	49.03	47.93	47.97
7240	NYSE	NC	Mon, Jan 13, 2020	48.10	48.55	48.10	48.55
7239	NYSE	NC	Fri, Jan 10, 2020	47.33	48.08	47.21	47.84
7238	NYSE	NC	Thu, Jan 9, 2020	47.51	48.08	47.20	47.64
7237	NYSE	NC	Wed, Jan 8, 2020	47.69	48.26	47.35	47.68
7236	NYSE	NC	Tue, Jan 7, 2020	47.75	48.42	47.39	48.01
7235	NYSE	NC	Mon, Jan 6, 2020	46.10	48.17	45.90	47.92
7234	NYSE	NC	Fri, Jan 3, 2020	45.96	46.64	45.56	46.32
7233	NYSE	NC	Thu, Jan 2, 2020	46.14	46.28	45.70	46.24
7232	NYSE	NC	Tue, Dec 31, 2019	45.70	47.20	45.70	46.83
7231	NYSE	NC	Mon, Dec 30, 2019	46.13	47.05	45.80	46.28
7230	NYSE	NC	Fri, Dec 27, 2019	47.10	47.67	45.71	45.90
7229	NYSE	NC	Thu, Dec 26, 2019	46.79	47.57	46.68	47.51
7228	NYSE	NC	Tue, Dec 24, 2019	48.01	48.01	46.24	46.50
7227	NYSE	NC	Mon, Dec 23, 2019	47.90	48.15	45.96	46.88
7226	NYSE	NC	Fri, Dec 20, 2019	49.08	49.08	47.54	47.66
7225	NYSE	NC	Thu, Dec 19, 2019	48.98	49.11	48.31	48.99
7224	NYSE	NC	Wed, Dec 18, 2019	48.63	49.71	48.48	48.91
7223	NYSE	NC	Tue, Dec 17, 2019	50.03	50.03	47.81	48.42
7222	NYSE	NC	Mon, Dec 16, 2019	49.71	50.28	48.52	50.02
7221	NYSE	NC	Fri, Dec 13, 2019	48.53	49.43	48.24	48.98
7220	NYSE	NC	Thu, Dec 12, 2019	48.70	49.30	48.43	48.83
7219	NYSE	NC	Wed, Dec 11, 2019	48.70	49.21	48.64	49.20
7218	NYSE	NC	Tue, Dec 10, 2019	48.99	49.82	48.80	48.99
7217	NYSE	NC	Mon, Dec 9, 2019	48.00	49.38	48.00	49.15
7216	NYSE	NC	Fri, Dec 6, 2019	47.21	48.27	47.00	47.77
7215	NYSE	NC	Thu, Dec 5, 2019	46.57	47.69	46.33	46.93
7214	NYSE	NC	Wed, Dec 4, 2019	46.53	47.17	46.53	46.57
7213	NYSE	NC	Tue, Dec 3, 2019	46.13	46.89	45.33	46.34
7212	NYSE	NC	Mon, Dec 2, 2019	47.13	47.24	45.85	46.77
7211	NYSE	NC	Fri, Nov 29, 2019	47.07	48.54	47.07	47.10
7210	NYSE	NC	Wed, Nov 27, 2019	47.65	48.09	46.77	47.40
7209	NYSE	NC	Tue, Nov 26, 2019	48.00	49.20	47.51	47.37
7208	NYSE	NC	Mon, Nov 25, 2019	47.91	48.73	47.91	48.21
7207	NYSE	NC	Fri, Nov 22, 2019	48.31	48.45	47.52	47.74
7206	NYSE	NC	Thu, Nov 21, 2019	47.74	48.32	47.44	48.18
7205	NYSE	NC	Wed, Nov 20, 2019	49.05	49.05	47.56	47.56
7204	NYSE	NC	Tue, Nov 19, 2019	48.70	49.10	47.60	48.66
7203	NYSE	NC	Mon, Nov 18, 2019	49.07	49.64	47.89	47.95
7202	NYSE	NC	Fri, Nov 15, 2019	49.09	49.25	48.40	49.01
7201	NYSE	NC	Thu, Nov 14, 2019	48.22	49.11	48.22	48.83
7200	NYSE	NC	Wed, Nov 13, 2019	47.20	48.36	47.05	47.98
7199	NYSE	NC	Tue, Nov 12, 2019	47.50	48.71	47.26	47.39
7198	NYSE	NC	Mon, Nov 11, 2019	46.12	47.76	45.89	47.29
7197	NYSE	NC	Fri, Nov 8, 2019	47.05	47.15	45.92	46.14
7196	NYSE	NC	Thu, Nov 7, 2019	46.88	46.94	45.69	45.78
7195	NYSE	NC	Wed, Nov 6, 2019	47.53	47.75	46.10	46.37
7194	NYSE	NC	Tue, Nov 5, 2019	47.50	48.74	47.50	47.50
7193	NYSE	NC	Mon, Nov 4, 2019	47.65	48.99	46.00	47.47
7192	NYSE	NC	Fri, Nov 1, 2019	50.50	50.50	47.01	47.38
7191	NYSE	NC	Thu, Oct 31, 2019	57.24	57.24	48.50	50.50
7190	NYSE	NC	Wed, Oct 30, 2019	61.10	61.10	57.80	58.45
7189	NYSE	NC	Tue, Oct 29, 2019	63.32	63.69	60.56	61.00
7188	NYSE	NC	Mon, Oct 28, 2019	64.22	64.72	63.22	63.22
7187	NYSE	NC	Fri, Oct 25, 2019	64.10	64.52	63.72	63.91
7186	NYSE	NC	Thu, Oct 24, 2019	64.01	64.35	63.72	64.11
7185	NYSE	NC	Wed, Oct 23, 2019	63.35	64.00	62.54	64.00
7184	NYSE	NC	Tue, Oct 22, 2019	63.03	63.68	62.05	63.39
7183	NYSE	NC	Mon, Oct 21, 2019	63.66	63.66	62.61	63.00
7182	NYSE	NC	Fri, Oct 18, 2019	65.35	65.35	63.25	63.58
7181	NYSE	NC	Thu, Oct 17, 2019	64.47	65.58	63.70	65.50
7180	NYSE	NC	Wed, Oct 16, 2019	63.10	64.83	62.36	63.72
7179	NYSE	NC	Tue, Oct 15, 2019	64.60	64.60	62.85	63.26
7178	NYSE	NC	Mon, Oct 14, 2019	65.56	65.64	64.27	64.37
7177	NYSE	NC	Fri, Oct 11, 2019	64.88	66.40	64.81	65.00
7176	NYSE	NC	Thu, Oct 10, 2019	63.53	64.50	62.58	64.50
7175	NYSE	NC	Wed, Oct 9, 2019	62.68	63.95	61.84	63.50
7174	NYSE	NC	Tue, Oct 8, 2019	62.19	62.45	61.06	62.27
7173	NYSE	NC	Mon, Oct 7, 2019	62.79	62.79	61.59	62.45
7172	NYSE	NC	Fri, Oct 4, 2019	62.80	63.21	61.79	62.53
7171	NYSE	NC	Thu, Oct 3, 2019	63.38	63.85	62.42	62.78
7170	NYSE	NC	Wed, Oct 2, 2019	64.40	64.41	62.28	63.30
7169	NYSE	NC	Tue, Oct 1, 2019	64.16	66.33	64.08	64.21
7168	NYSE	NC	Mon, Sep 30, 2019	61.88	64.32	61.88	63.91
7167	NYSE	NC	Fri, Sep 27, 2019	58.50	62.10	58.50	62.10
7166	NYSE	NC	Thu, Sep 26, 2019	57.55	58.39	57.05	58.39
7165	NYSE	NC	Wed, Sep 25, 2019	56.17	57.90	55.93	57.49
7164	NYSE	NC	Tue, Sep 24, 2019	55.94	56.85	55.94	56.22
7163	NYSE	NC	Mon, Sep 23, 2019	56.93	57.32	56.31	56.80
7162	NYSE	NC	Fri, Sep 20, 2019	56.68	57.14	55.74	56.81
7161	NYSE	NC	Thu, Sep 19, 2019	54.65	56.37	54.65	55.90
7160	NYSE	NC	Wed, Sep 18, 2019	54.58	54.89	53.88	54.68
7159	NYSE	NC	Tue, Sep 17, 2019	53.14	54.76	53.14	54.56
7158	NYSE	NC	Mon, Sep 16, 2019	52.89	54.82	52.89	53.05
7157	NYSE	NC	Fri, Sep 13, 2019	52.27	53.72	52.27	52.89
7156	NYSE	NC	Thu, Sep 12, 2019	51.71	52.51	51.36	52.27
7155	NYSE	NC	Wed, Sep 11, 2019	51.19	52.15	50.36	51.60
7154	NYSE	NC	Tue, Sep 10, 2019	50.88	51.85	50.88	51.08
7153	NYSE	NC	Mon, Sep 9, 2019	50.45	50.95	50.45	50.59
7152	NYSE	NC	Fri, Sep 6, 2019	50.30	50.34	49.75	50.02
7151	NYSE	NC	Thu, Sep 5, 2019	49.89	50.03	49.89	49.91
7150	NYSE	NC	Wed, Sep 4, 2019	49.38	50.19	49.38	49.52
7149	NYSE	NC	Tue, Sep 3, 2019	49.20	49.69	48.33	49.13
7148	NYSE	NC	Fri, Aug 30, 2019	48.98	49.87	48.65	49.78
7147	NYSE	NC	Thu, Aug 29, 2019	49.70	49.89	49.06	49.20
7146	NYSE	NC	Wed, Aug 28, 2019	49.50	50.00	49.32	49.71
7145	NYSE	NC	Tue, Aug 27, 2019	50.36	50.59	49.54	49.69
7144	NYSE	NC	Mon, Aug 26, 2019	49.15	50.45	49.11	50.00
7143	NYSE	NC	Fri, Aug 23, 2019	48.53	49.33	48.15	48.86
7142	NYSE	NC	Thu, Aug 22, 2019	48.92	49.31	48.26	48.77
7141	NYSE	NC	Wed, Aug 21, 2019	49.54	49.60	48.91	48.91
7140	NYSE	NC	Tue, Aug 20, 2019	49.93	49.93	48.89	49.20
7139	NYSE	NC	Mon, Aug 19, 2019	49.80	49.80	48.97	49.46
7138	NYSE	NC	Fri, Aug 16, 2019	49.80	49.80	49.31	49.80
7137	NYSE	NC	Thu, Aug 15, 2019	50.01	50.89	49.80	49.80
7136	NYSE	NC	Wed, Aug 14, 2019	50.58	50.81	49.66	50.11
7135	NYSE	NC	Tue, Aug 13, 2019	50.72	51.48	50.72	51.32
7134	NYSE	NC	Mon, Aug 12, 2019	49.31	50.96	49.31	50.66
7133	NYSE	NC	Fri, Aug 9, 2019	50.35	50.82	49.59	49.59
7132	NYSE	NC	Thu, Aug 8, 2019	50.16	51.09	49.66	50.43
7131	NYSE	NC	Wed, Aug 7, 2019	49.51	50.10	49.21	50.00
7130	NYSE	NC	Tue, Aug 6, 2019	49.44	50.38	49.07	49.99
7129	NYSE	NC	Mon, Aug 5, 2019	50.53	50.99	47.98	49.33
7128	NYSE	NC	Fri, Aug 2, 2019	52.36	52.36	46.90	51.16
7127	NYSE	NC	Thu, Aug 1, 2019	52.01	53.07	51.75	51.93
7126	NYSE	NC	Wed, Jul 31, 2019	50.81	53.58	50.81	53.15
7125	NYSE	NC	Tue, Jul 30, 2019	50.52	51.80	50.43	50.43
7124	NYSE	NC	Mon, Jul 29, 2019	51.29	52.44	51.29	51.41
7123	NYSE	NC	Fri, Jul 26, 2019	51.48	52.17	51.36	51.58
7122	NYSE	NC	Thu, Jul 25, 2019	52.11	52.74	51.06	51.35
7121	NYSE	NC	Wed, Jul 24, 2019	51.83	53.18	51.75	51.82
7120	NYSE	NC	Tue, Jul 23, 2019	52.22	52.22	51.36	51.85
7119	NYSE	NC	Mon, Jul 22, 2019	52.33	52.75	51.56	51.99
7118	NYSE	NC	Fri, Jul 19, 2019	52.31	52.57	51.33	51.88
7117	NYSE	NC	Thu, Jul 18, 2019	52.73	53.11	52.02	52.14
7116	NYSE	NC	Wed, Jul 17, 2019	52.87	53.43	52.24	52.78
7115	NYSE	NC	Tue, Jul 16, 2019	53.99	54.10	52.48	53.07
7114	NYSE	NC	Mon, Jul 15, 2019	54.11	54.11	53.32	54.03
7113	NYSE	NC	Fri, Jul 12, 2019	53.98	54.49	53.88	54.29
7112	NYSE	NC	Thu, Jul 11, 2019	54.12	54.39	53.96	54.08
7111	NYSE	NC	Wed, Jul 10, 2019	53.96	54.15	53.54	53.60
7110	NYSE	NC	Tue, Jul 9, 2019	53.38	53.79	53.00	53.40
7109	NYSE	NC	Mon, Jul 8, 2019	53.51	54.39	53.14	53.25
7108	NYSE	NC	Fri, Jul 5, 2019	52.88	53.68	52.50	53.68
7107	NYSE	NC	Wed, Jul 3, 2019	52.64	53.00	52.48	53.00
7106	NYSE	NC	Tue, Jul 2, 2019	52.66	53.04	51.20	52.46
7105	NYSE	NC	Mon, Jul 1, 2019	52.38	53.28	52.38	53.04
7104	NYSE	NC	Fri, Jun 28, 2019	50.11	51.94	50.03	51.94
7103	NYSE	NC	Thu, Jun 27, 2019	48.93	50.18	48.93	49.62
7102	NYSE	NC	Wed, Jun 26, 2019	50.42	50.75	48.86	48.86
7101	NYSE	NC	Tue, Jun 25, 2019	50.36	50.94	49.63	50.15
7100	NYSE	NC	Mon, Jun 24, 2019	50.52	50.95	49.62	50.01
7099	NYSE	NC	Fri, Jun 21, 2019	49.39	50.73	48.56	50.73
7098	NYSE	NC	Thu, Jun 20, 2019	49.20	49.54	49.20	49.51
7097	NYSE	NC	Wed, Jun 19, 2019	48.70	49.54	48.70	49.18
7096	NYSE	NC	Tue, Jun 18, 2019	48.64	49.20	48.64	48.76
7095	NYSE	NC	Mon, Jun 17, 2019	49.45	49.50	48.46	48.46
7094	NYSE	NC	Fri, Jun 14, 2019	49.98	49.98	48.52	49.03
7093	NYSE	NC	Thu, Jun 13, 2019	49.54	50.11	49.01	49.18
7092	NYSE	NC	Wed, Jun 12, 2019	50.89	50.89	49.32	49.53
7091	NYSE	NC	Tue, Jun 11, 2019	50.08	50.08	49.05	49.95
7090	NYSE	NC	Mon, Jun 10, 2019	50.20	50.28	49.49	49.74
7089	NYSE	NC	Fri, Jun 7, 2019	48.79	49.92	48.06	49.92
7088	NYSE	NC	Thu, Jun 6, 2019	49.81	50.58	47.69	48.55
7087	NYSE	NC	Wed, Jun 5, 2019	51.00	51.22	49.68	49.68
7086	NYSE	NC	Tue, Jun 4, 2019	50.78	51.75	50.78	51.00
7085	NYSE	NC	Mon, Jun 3, 2019	49.62	50.81	49.42	50.50
7084	NYSE	NC	Fri, May 31, 2019	51.26	51.26	49.61	49.96
7083	NYSE	NC	Thu, May 30, 2019	51.32	51.65	50.75	51.44
7082	NYSE	NC	Wed, May 29, 2019	51.79	51.79	50.58	50.88
7081	NYSE	NC	Tue, May 28, 2019	51.68	51.95	51.17	51.67
7080	NYSE	NC	Fri, May 24, 2019	51.04	51.78	51.04	51.42
7079	NYSE	NC	Thu, May 23, 2019	51.99	51.99	51.04	51.59
7078	NYSE	NC	Wed, May 22, 2019	51.72	52.32	51.27	52.13
7077	NYSE	NC	Tue, May 21, 2019	50.21	52.01	49.55	52.00
7076	NYSE	NC	Mon, May 20, 2019	49.95	50.21	49.64	49.75
7075	NYSE	NC	Fri, May 17, 2019	50.81	51.47	50.04	50.04
7074	NYSE	NC	Thu, May 16, 2019	50.63	51.39	50.47	51.20
7073	NYSE	NC	Wed, May 15, 2019	50.62	51.66	50.53	50.67
7072	NYSE	NC	Tue, May 14, 2019	51.07	51.42	50.94	51.31
7071	NYSE	NC	Mon, May 13, 2019	48.14	51.50	47.79	51.18
7070	NYSE	NC	Fri, May 10, 2019	48.50	49.43	48.06	48.69
7069	NYSE	NC	Thu, May 9, 2019	49.24	49.38	48.55	48.55
7068	NYSE	NC	Wed, May 8, 2019	49.93	50.17	49.49	49.54
7067	NYSE	NC	Tue, May 7, 2019	51.50	51.50	49.63	50.11
7066	NYSE	NC	Mon, May 6, 2019	48.50	52.57	48.30	51.62
7065	NYSE	NC	Fri, May 3, 2019	48.55	49.81	48.24	49.50
7064	NYSE	NC	Thu, May 2, 2019	41.10	48.25	41.10	48.19
7063	NYSE	NC	Wed, May 1, 2019	40.54	40.85	40.40	40.81
7062	NYSE	NC	Tue, Apr 30, 2019	40.54	41.02	40.21	40.89
7061	NYSE	NC	Mon, Apr 29, 2019	40.62	41.12	40.60	40.64
7060	NYSE	NC	Fri, Apr 26, 2019	41.00	41.00	40.27	40.58
7059	NYSE	NC	Thu, Apr 25, 2019	41.08	41.11	40.55	40.55
7058	NYSE	NC	Wed, Apr 24, 2019	40.27	41.11	40.27	41.10
7057	NYSE	NC	Tue, Apr 23, 2019	41.12	41.12	40.29	40.36
7056	NYSE	NC	Mon, Apr 22, 2019	41.80	41.80	40.79	40.90
7055	NYSE	NC	Thu, Apr 18, 2019	41.57	41.77	41.10	41.29
7054	NYSE	NC	Wed, Apr 17, 2019	41.65	41.86	41.35	41.57
7053	NYSE	NC	Tue, Apr 16, 2019	41.13	41.13	40.40	41.02
7052	NYSE	NC	Mon, Apr 15, 2019	39.96	40.76	39.77	40.37
7051	NYSE	NC	Fri, Apr 12, 2019	41.75	41.75	40.01	40.26
7050	NYSE	NC	Thu, Apr 11, 2019	41.53	41.77	41.08	41.37
7049	NYSE	NC	Wed, Apr 10, 2019	40.03	41.35	40.03	40.82
7048	NYSE	NC	Tue, Apr 9, 2019	40.48	40.75	40.36	40.48
7047	NYSE	NC	Mon, Apr 8, 2019	39.71	40.65	39.64	40.43
7046	NYSE	NC	Fri, Apr 5, 2019	38.52	39.88	38.17	39.66
7045	NYSE	NC	Thu, Apr 4, 2019	38.05	38.82	38.04	38.82
7044	NYSE	NC	Wed, Apr 3, 2019	38.38	38.43	37.87	38.09
7043	NYSE	NC	Tue, Apr 2, 2019	38.30	38.84	37.57	38.02
7042	NYSE	NC	Mon, Apr 1, 2019	38.12	38.98	37.55	37.99
7041	NYSE	NC	Fri, Mar 29, 2019	37.33	38.24	37.13	38.22
7040	NYSE	NC	Thu, Mar 28, 2019	37.99	37.99	37.26	37.35
7039	NYSE	NC	Wed, Mar 27, 2019	37.19	37.95	37.13	37.80
7038	NYSE	NC	Tue, Mar 26, 2019	37.97	38.36	37.27	37.27
7037	NYSE	NC	Mon, Mar 25, 2019	38.10	38.89	37.80	38.09
7036	NYSE	NC	Fri, Mar 22, 2019	38.38	39.18	38.31	38.40
7035	NYSE	NC	Thu, Mar 21, 2019	38.91	39.10	38.58	38.79
7034	NYSE	NC	Wed, Mar 20, 2019	38.47	39.20	38.47	38.54
7033	NYSE	NC	Tue, Mar 19, 2019	37.90	38.57	37.90	38.38
7032	NYSE	NC	Mon, Mar 18, 2019	38.32	39.09	37.65	37.97
7031	NYSE	NC	Fri, Mar 15, 2019	39.44	40.00	37.52	38.12
7030	NYSE	NC	Thu, Mar 14, 2019	38.61	39.80	38.61	39.64
7029	NYSE	NC	Wed, Mar 13, 2019	38.68	39.22	38.12	38.76
7028	NYSE	NC	Tue, Mar 12, 2019	37.95	38.71	37.95	38.48
7027	NYSE	NC	Mon, Mar 11, 2019	36.85	38.35	36.13	37.93
7026	NYSE	NC	Fri, Mar 8, 2019	36.23	37.12	36.10	36.90
7025	NYSE	NC	Thu, Mar 7, 2019	38.30	39.02	36.70	36.70
7024	NYSE	NC	Wed, Mar 6, 2019	36.52	37.12	36.52	37.08
7023	NYSE	NC	Tue, Mar 5, 2019	36.25	37.20	36.05	36.65
7022	NYSE	NC	Mon, Mar 4, 2019	36.27	37.11	36.26	36.36
7021	NYSE	NC	Fri, Mar 1, 2019	36.61	36.61	36.21	36.34
7020	NYSE	NC	Thu, Feb 28, 2019	36.54	37.49	36.54	36.57
7019	NYSE	NC	Wed, Feb 27, 2019	37.02	37.14	37.00	36.89
7018	NYSE	NC	Tue, Feb 26, 2019	37.92	37.92	37.11	37.11
7017	NYSE	NC	Mon, Feb 25, 2019	38.01	38.13	37.20	37.34
7016	NYSE	NC	Fri, Feb 22, 2019	37.60	38.12	37.20	37.63
7015	NYSE	NC	Thu, Feb 21, 2019	37.19	37.91	37.19	37.82
7014	NYSE	NC	Wed, Feb 20, 2019	37.29	38.01	37.29	37.74
7013	NYSE	NC	Tue, Feb 19, 2019	37.15	38.20	37.00	37.37
7012	NYSE	NC	Fri, Feb 15, 2019	35.50	36.87	35.50	36.45
7011	NYSE	NC	Thu, Feb 14, 2019	35.44	35.58	34.73	35.37
7010	NYSE	NC	Wed, Feb 13, 2019	35.50	35.50	34.95	35.05
7009	NYSE	NC	Tue, Feb 12, 2019	35.23	35.63	35.16	35.16
7008	NYSE	NC	Mon, Feb 11, 2019	35.18	35.61	34.89	35.16
7007	NYSE	NC	Fri, Feb 8, 2019	34.90	35.18	34.90	34.95
7006	NYSE	NC	Thu, Feb 7, 2019	35.07	35.50	35.00	35.39
7005	NYSE	NC	Wed, Feb 6, 2019	36.31	36.31	35.01	35.68
7004	NYSE	NC	Tue, Feb 5, 2019	35.21	35.48	35.00	35.48
7003	NYSE	NC	Mon, Feb 4, 2019	35.06	35.18	34.79	35.02
7002	NYSE	NC	Fri, Feb 1, 2019	34.08	34.68	34.06	34.29
7001	NYSE	NC	Thu, Jan 31, 2019	33.97	34.22	33.69	34.08
7000	NYSE	NC	Wed, Jan 30, 2019	34.41	34.56	33.51	34.46
6999	NYSE	NC	Tue, Jan 29, 2019	34.43	35.11	34.43	34.49
6998	NYSE	NC	Mon, Jan 28, 2019	35.24	35.48	34.32	34.62
6997	NYSE	NC	Fri, Jan 25, 2019	35.52	36.30	35.48	35.80
6996	NYSE	NC	Thu, Jan 24, 2019	35.24	36.17	35.00	35.41
6995	NYSE	NC	Wed, Jan 23, 2019	36.60	36.60	35.41	35.68
6994	NYSE	NC	Tue, Jan 22, 2019	37.45	37.45	35.53	36.38
6993	NYSE	NC	Fri, Jan 18, 2019	37.64	37.69	37.21	37.21
6992	NYSE	NC	Thu, Jan 17, 2019	38.00	38.00	36.95	37.12
6991	NYSE	NC	Wed, Jan 16, 2019	36.83	38.15	36.30	37.85
6990	NYSE	NC	Tue, Jan 15, 2019	35.53	36.22	35.02	35.17
6989	NYSE	NC	Mon, Jan 14, 2019	35.85	36.15	35.34	35.62
6988	NYSE	NC	Fri, Jan 11, 2019	36.60	36.60	35.47	35.72
6987	NYSE	NC	Thu, Jan 10, 2019	37.60	37.60	36.34	36.34
6986	NYSE	NC	Wed, Jan 9, 2019	36.79	38.03	35.65	37.56
6985	NYSE	NC	Tue, Jan 8, 2019	35.89	37.50	35.86	36.60
6984	NYSE	NC	Mon, Jan 7, 2019	35.58	36.56	35.58	35.80
6983	NYSE	NC	Fri, Jan 4, 2019	33.29	35.71	33.29	35.46
6982	NYSE	NC	Thu, Jan 3, 2019	32.72	33.14	31.92	33.02
6981	NYSE	NC	Wed, Jan 2, 2019	33.40	34.46	32.34	33.00
6980	NYSE	NC	Mon, Dec 31, 2018	33.15	34.48	33.15	33.90
6979	NYSE	NC	Fri, Dec 28, 2018	32.43	33.41	32.43	32.83
6978	NYSE	NC	Thu, Dec 27, 2018	32.77	32.77	31.45	31.94
6977	NYSE	NC	Wed, Dec 26, 2018	31.24	33.01	30.43	32.68
6976	NYSE	NC	Mon, Dec 24, 2018	30.30	31.66	30.30	31.35
6975	NYSE	NC	Fri, Dec 21, 2018	31.72	32.26	30.60	30.60
6974	NYSE	NC	Thu, Dec 20, 2018	32.09	32.50	31.60	31.86
6973	NYSE	NC	Wed, Dec 19, 2018	32.72	32.77	31.95	32.07
6972	NYSE	NC	Tue, Dec 18, 2018	32.84	32.89	32.50	32.56
6971	NYSE	NC	Mon, Dec 17, 2018	32.80	33.19	31.98	32.50
6970	NYSE	NC	Fri, Dec 14, 2018	33.56	33.56	32.67	32.75
6969	NYSE	NC	Thu, Dec 13, 2018	33.60	34.39	33.50	33.84
6968	NYSE	NC	Wed, Dec 12, 2018	33.23	33.45	32.64	33.28
6967	NYSE	NC	Tue, Dec 11, 2018	33.15	33.15	31.93	32.60
6966	NYSE	NC	Mon, Dec 10, 2018	33.79	34.78	32.44	32.65
6965	NYSE	NC	Fri, Dec 7, 2018	35.02	35.02	33.47	33.47
6964	NYSE	NC	Thu, Dec 6, 2018	35.06	35.06	33.14	33.46
6963	NYSE	NC	Tue, Dec 4, 2018	35.45	36.45	33.70	34.43
6962	NYSE	NC	Mon, Dec 3, 2018	35.32	35.75	34.57	35.25
6961	NYSE	NC	Fri, Nov 30, 2018	34.74	35.32	34.74	35.11
6960	NYSE	NC	Thu, Nov 29, 2018	34.60	34.87	33.80	34.70
6959	NYSE	NC	Wed, Nov 28, 2018	35.15	35.64	34.56	34.40
6958	NYSE	NC	Tue, Nov 27, 2018	35.31	35.93	35.00	35.05
6957	NYSE	NC	Mon, Nov 26, 2018	33.78	35.93	33.78	35.93
6956	NYSE	NC	Fri, Nov 23, 2018	33.81	34.78	33.81	34.78
6955	NYSE	NC	Wed, Nov 21, 2018	35.25	36.24	34.57	35.30
6954	NYSE	NC	Tue, Nov 20, 2018	35.17	35.50	34.59	35.39
6953	NYSE	NC	Mon, Nov 19, 2018	36.28	36.28	34.64	35.17
6952	NYSE	NC	Fri, Nov 16, 2018	33.32	35.20	33.32	34.55
6951	NYSE	NC	Thu, Nov 15, 2018	33.27	34.53	32.64	33.47
6950	NYSE	NC	Wed, Nov 14, 2018	33.84	33.87	33.70	33.74
6949	NYSE	NC	Tue, Nov 13, 2018	34.72	35.90	33.50	33.57
6948	NYSE	NC	Mon, Nov 12, 2018	35.20	35.20	34.07	34.79
6947	NYSE	NC	Fri, Nov 9, 2018	35.66	36.06	34.96	35.28
6946	NYSE	NC	Thu, Nov 8, 2018	35.82	36.11	35.12	35.76
6945	NYSE	NC	Wed, Nov 7, 2018	37.16	37.16	33.67	34.60
6944	NYSE	NC	Tue, Nov 6, 2018	36.37	37.25	34.83	37.25
6943	NYSE	NC	Mon, Nov 5, 2018	35.87	36.78	35.87	36.45
6942	NYSE	NC	Fri, Nov 2, 2018	35.16	36.45	34.95	36.00
6941	NYSE	NC	Thu, Nov 1, 2018	34.65	34.65	32.58	34.26
6940	NYSE	NC	Wed, Oct 31, 2018	31.12	36.01	31.12	34.54
6939	NYSE	NC	Tue, Oct 30, 2018	29.12	29.92	29.12	29.62
6938	NYSE	NC	Mon, Oct 29, 2018	29.72	30.54	29.00	29.28
6937	NYSE	NC	Fri, Oct 26, 2018	29.60	30.00	29.05	29.05
6936	NYSE	NC	Thu, Oct 25, 2018	29.02	29.65	28.82	29.60
6935	NYSE	NC	Wed, Oct 24, 2018	30.13	30.13	28.77	28.81
6934	NYSE	NC	Tue, Oct 23, 2018	30.05	30.16	29.45	29.85
6933	NYSE	NC	Mon, Oct 22, 2018	30.54	30.54	30.02	30.02
6932	NYSE	NC	Fri, Oct 19, 2018	31.47	31.47	30.45	30.45
6931	NYSE	NC	Thu, Oct 18, 2018	31.41	32.10	31.37	31.43
6930	NYSE	NC	Wed, Oct 17, 2018	31.66	32.25	31.06	31.67
6929	NYSE	NC	Tue, Oct 16, 2018	30.62	32.15	30.25	31.78
6928	NYSE	NC	Mon, Oct 15, 2018	30.15	30.78	29.95	30.59
6927	NYSE	NC	Fri, Oct 12, 2018	30.75	31.69	30.10	30.26
6926	NYSE	NC	Thu, Oct 11, 2018	32.35	32.62	30.06	30.28
6925	NYSE	NC	Wed, Oct 10, 2018	33.42	33.42	32.05	32.09
6924	NYSE	NC	Tue, Oct 9, 2018	33.68	33.68	32.85	33.12
6923	NYSE	NC	Mon, Oct 8, 2018	33.05	33.20	32.85	33.00
6922	NYSE	NC	Fri, Oct 5, 2018	33.67	33.76	33.34	33.34
6921	NYSE	NC	Thu, Oct 4, 2018	34.12	34.13	32.98	32.98
6920	NYSE	NC	Wed, Oct 3, 2018	32.97	34.08	32.74	33.41
6919	NYSE	NC	Tue, Oct 2, 2018	32.40	33.59	32.22	32.97
6918	NYSE	NC	Mon, Oct 1, 2018	32.85	32.91	32.04	32.09
6917	NYSE	NC	Fri, Sep 28, 2018	32.25	32.80	32.20	32.75
6916	NYSE	NC	Thu, Sep 27, 2018	32.80	32.80	31.80	32.20
6915	NYSE	NC	Wed, Sep 26, 2018	33.60	33.80	32.50	32.50
6914	NYSE	NC	Tue, Sep 25, 2018	32.80	33.75	32.80	33.35
6913	NYSE	NC	Mon, Sep 24, 2018	32.60	33.15	32.42	32.55
6912	NYSE	NC	Fri, Sep 21, 2018	32.65	33.00	32.48	32.95
6911	NYSE	NC	Thu, Sep 20, 2018	32.60	32.75	32.17	32.55
6910	NYSE	NC	Wed, Sep 19, 2018	32.20	32.40	32.05	32.40
6909	NYSE	NC	Tue, Sep 18, 2018	32.40	33.15	32.10	32.20
6908	NYSE	NC	Mon, Sep 17, 2018	32.90	33.20	32.15	32.20
6907	NYSE	NC	Fri, Sep 14, 2018	32.65	32.90	32.35	32.55
6906	NYSE	NC	Thu, Sep 13, 2018	32.71	33.45	32.30	32.40
6905	NYSE	NC	Wed, Sep 12, 2018	33.35	33.43	32.75	33.05
6904	NYSE	NC	Tue, Sep 11, 2018	33.50	33.80	33.15	33.15
6903	NYSE	NC	Mon, Sep 10, 2018	34.45	34.80	33.70	34.15
6902	NYSE	NC	Fri, Sep 7, 2018	33.70	34.35	33.40	34.15
6901	NYSE	NC	Thu, Sep 6, 2018	34.80	34.80	33.80	33.80
6900	NYSE	NC	Wed, Sep 5, 2018	34.50	34.55	33.50	33.65
6899	NYSE	NC	Tue, Sep 4, 2018	34.90	35.10	34.50	34.65
6898	NYSE	NC	Fri, Aug 31, 2018	35.20	35.20	34.70	35.15
6897	NYSE	NC	Thu, Aug 30, 2018	35.00	35.60	34.95	35.15
6896	NYSE	NC	Wed, Aug 29, 2018	34.83	35.40	34.73	34.89
6895	NYSE	NC	Tue, Aug 28, 2018	35.70	35.85	34.90	35.20
6894	NYSE	NC	Mon, Aug 27, 2018	35.40	35.75	35.05	35.35
6893	NYSE	NC	Fri, Aug 24, 2018	35.50	35.78	35.25	35.40
6892	NYSE	NC	Thu, Aug 23, 2018	34.95	35.65	34.73	35.55
6891	NYSE	NC	Wed, Aug 22, 2018	34.95	35.25	34.55	34.85
6890	NYSE	NC	Tue, Aug 21, 2018	34.95	35.60	34.85	35.10
6889	NYSE	NC	Mon, Aug 20, 2018	34.35	35.60	34.35	35.30
6888	NYSE	NC	Fri, Aug 17, 2018	35.10	35.10	34.00	34.30
6887	NYSE	NC	Thu, Aug 16, 2018	36.52	36.52	34.90	35.25
6886	NYSE	NC	Wed, Aug 15, 2018	36.45	36.45	34.55	34.85
6885	NYSE	NC	Tue, Aug 14, 2018	35.70	36.60	35.70	36.25
6884	NYSE	NC	Mon, Aug 13, 2018	36.35	36.50	35.15	35.35
6883	NYSE	NC	Fri, Aug 10, 2018	36.65	37.00	36.00	36.25
6882	NYSE	NC	Thu, Aug 9, 2018	36.20	36.80	36.05	36.80
6881	NYSE	NC	Wed, Aug 8, 2018	36.00	36.85	35.58	36.30
6880	NYSE	NC	Tue, Aug 7, 2018	36.55	36.75	35.70	36.00
6879	NYSE	NC	Mon, Aug 6, 2018	36.10	37.00	36.05	36.45
6878	NYSE	NC	Fri, Aug 3, 2018	36.10	36.61	35.50	36.20
6877	NYSE	NC	Thu, Aug 2, 2018	33.45	37.45	33.45	36.05
6876	NYSE	NC	Wed, Aug 1, 2018	33.15	33.35	32.70	33.00
6875	NYSE	NC	Tue, Jul 31, 2018	33.56	33.78	32.40	33.00
6874	NYSE	NC	Mon, Jul 30, 2018	32.40	33.85	32.40	33.55
6873	NYSE	NC	Fri, Jul 27, 2018	32.90	33.15	31.90	32.00
6872	NYSE	NC	Thu, Jul 26, 2018	32.20	33.18	31.80	32.20
6871	NYSE	NC	Wed, Jul 25, 2018	32.15	32.50	32.10	32.15
6870	NYSE	NC	Tue, Jul 24, 2018	32.90	32.95	32.05	32.20
6869	NYSE	NC	Mon, Jul 23, 2018	32.95	33.85	32.25	32.60
6868	NYSE	NC	Fri, Jul 20, 2018	32.75	32.95	32.55	32.70
6867	NYSE	NC	Thu, Jul 19, 2018	33.00	33.35	32.75	32.75
6866	NYSE	NC	Wed, Jul 18, 2018	33.15	33.30	32.75	33.10
6865	NYSE	NC	Tue, Jul 17, 2018	33.20	34.05	33.10	33.10
6864	NYSE	NC	Mon, Jul 16, 2018	33.33	34.02	33.06	33.35
6863	NYSE	NC	Fri, Jul 13, 2018	33.75	33.85	33.25	33.35
6862	NYSE	NC	Thu, Jul 12, 2018	33.45	33.70	32.95	33.35
6861	NYSE	NC	Wed, Jul 11, 2018	33.20	34.00	33.00	33.20
6860	NYSE	NC	Tue, Jul 10, 2018	35.05	35.40	33.25	33.45
6859	NYSE	NC	Mon, Jul 9, 2018	33.55	35.20	33.55	34.95
6858	NYSE	NC	Fri, Jul 6, 2018	33.10	34.55	33.10	33.80
6857	NYSE	NC	Thu, Jul 5, 2018	33.55	34.70	33.20	33.30
6856	NYSE	NC	Tue, Jul 3, 2018	35.75	35.95	33.30	33.30
6855	NYSE	NC	Mon, Jul 2, 2018	33.75	35.35	33.45	35.15
6854	NYSE	NC	Fri, Jun 29, 2018	34.05	34.52	33.51	33.75
6853	NYSE	NC	Thu, Jun 28, 2018	34.10	34.85	33.65	34.10
6852	NYSE	NC	Wed, Jun 27, 2018	35.90	35.95	34.00	34.10
6851	NYSE	NC	Tue, Jun 26, 2018	35.25	36.15	35.00	35.90
6850	NYSE	NC	Mon, Jun 25, 2018	35.20	35.75	34.45	35.20
6849	NYSE	NC	Fri, Jun 22, 2018	34.85	35.60	34.40	35.10
6848	NYSE	NC	Thu, Jun 21, 2018	35.00	35.39	34.30	34.55
6847	NYSE	NC	Wed, Jun 20, 2018	36.90	38.45	34.85	35.05
6846	NYSE	NC	Tue, Jun 19, 2018	35.25	37.05	34.50	36.85
6845	NYSE	NC	Mon, Jun 18, 2018	34.75	35.90	34.40	35.60
6844	NYSE	NC	Fri, Jun 15, 2018	35.25	35.80	34.90	34.95
6843	NYSE	NC	Thu, Jun 14, 2018	35.90	35.90	35.15	35.40
6842	NYSE	NC	Wed, Jun 13, 2018	35.05	35.55	34.80	35.00
6841	NYSE	NC	Tue, Jun 12, 2018	35.25	35.70	34.85	35.35
6840	NYSE	NC	Mon, Jun 11, 2018	35.40	35.80	33.90	35.05
6839	NYSE	NC	Fri, Jun 8, 2018	36.30	36.30	35.45	35.45
6838	NYSE	NC	Thu, Jun 7, 2018	36.15	36.15	35.30	35.95
6837	NYSE	NC	Wed, Jun 6, 2018	38.40	38.40	36.10	36.10
6836	NYSE	NC	Tue, Jun 5, 2018	38.13	39.05	37.85	38.25
6835	NYSE	NC	Mon, Jun 4, 2018	39.10	39.10	38.05	38.20
6834	NYSE	NC	Fri, Jun 1, 2018	38.60	39.20	38.20	38.60
6833	NYSE	NC	Thu, May 31, 2018	37.20	38.75	37.15	38.35
6832	NYSE	NC	Wed, May 30, 2018	37.40	39.30	37.30	37.14
6831	NYSE	NC	Tue, May 29, 2018	37.10	37.60	35.75	37.15
6830	NYSE	NC	Fri, May 25, 2018	34.95	37.95	34.95	37.30
6829	NYSE	NC	Thu, May 24, 2018	34.65	35.30	34.15	35.05
6828	NYSE	NC	Wed, May 23, 2018	34.25	35.00	33.80	34.55
6827	NYSE	NC	Tue, May 22, 2018	36.50	36.75	34.50	34.55
6826	NYSE	NC	Mon, May 21, 2018	36.02	36.20	35.22	36.10
6825	NYSE	NC	Fri, May 18, 2018	36.05	36.25	35.50	35.55
6824	NYSE	NC	Thu, May 17, 2018	35.25	36.65	35.25	35.90
6823	NYSE	NC	Wed, May 16, 2018	35.80	35.80	34.66	35.25
6822	NYSE	NC	Tue, May 15, 2018	35.05	35.55	34.65	35.05
6821	NYSE	NC	Mon, May 14, 2018	35.15	35.55	34.60	35.05
6820	NYSE	NC	Fri, May 11, 2018	35.10	35.73	35.03	35.10
6819	NYSE	NC	Thu, May 10, 2018	34.80	35.55	34.75	35.35
6818	NYSE	NC	Wed, May 9, 2018	35.30	35.30	34.60	35.05
6817	NYSE	NC	Tue, May 8, 2018	35.25	35.65	34.75	35.25
6816	NYSE	NC	Mon, May 7, 2018	36.55	36.55	34.56	35.30
6815	NYSE	NC	Fri, May 4, 2018	36.15	37.20	36.15	36.50
6814	NYSE	NC	Thu, May 3, 2018	35.40	37.15	34.70	36.25
6813	NYSE	NC	Wed, May 2, 2018	36.90	36.90	35.10	35.40
6812	NYSE	NC	Tue, May 1, 2018	35.95	36.35	35.65	36.10
6811	NYSE	NC	Mon, Apr 30, 2018	36.80	37.95	36.75	36.85
6810	NYSE	NC	Fri, Apr 27, 2018	35.90	36.80	34.90	36.65
6809	NYSE	NC	Thu, Apr 26, 2018	35.69	36.00	34.85	35.80
6808	NYSE	NC	Wed, Apr 25, 2018	37.85	37.85	35.55	36.35
6807	NYSE	NC	Tue, Apr 24, 2018	40.00	40.35	37.35	37.85
6806	NYSE	NC	Mon, Apr 23, 2018	39.70	39.95	39.20	39.85
6805	NYSE	NC	Fri, Apr 20, 2018	39.10	39.90	39.10	39.65
6804	NYSE	NC	Thu, Apr 19, 2018	39.15	39.70	38.80	39.20
6803	NYSE	NC	Wed, Apr 18, 2018	38.60	39.65	38.60	39.00
6802	NYSE	NC	Tue, Apr 17, 2018	37.50	38.80	37.10	38.55
6801	NYSE	NC	Mon, Apr 16, 2018	37.55	38.25	36.55	37.30
6800	NYSE	NC	Fri, Apr 13, 2018	37.30	37.85	36.35	37.35
6799	NYSE	NC	Thu, Apr 12, 2018	36.25	37.25	35.15	36.90
6798	NYSE	NC	Wed, Apr 11, 2018	36.50	37.45	35.65	36.30
6797	NYSE	NC	Tue, Apr 10, 2018	36.55	37.50	36.25	36.45
6796	NYSE	NC	Mon, Apr 9, 2018	36.60	36.80	35.68	35.90
6795	NYSE	NC	Fri, Apr 6, 2018	36.35	36.65	35.38	36.25
6794	NYSE	NC	Thu, Apr 5, 2018	34.70	36.75	34.70	36.40
6793	NYSE	NC	Wed, Apr 4, 2018	36.65	36.85	32.55	34.60
6792	NYSE	NC	Tue, Apr 3, 2018	36.90	37.95	36.65	37.10
6791	NYSE	NC	Mon, Apr 2, 2018	33.25	36.60	33.25	36.50
6790	NYSE	NC	Thu, Mar 29, 2018	35.05	35.65	32.15	32.85
6789	NYSE	NC	Wed, Mar 28, 2018	36.55	36.99	34.90	35.05
6788	NYSE	NC	Tue, Mar 27, 2018	37.25	37.80	35.80	36.55
6787	NYSE	NC	Mon, Mar 26, 2018	38.65	38.65	36.30	37.10
6786	NYSE	NC	Fri, Mar 23, 2018	40.85	40.90	37.90	38.00
6785	NYSE	NC	Thu, Mar 22, 2018	41.60	42.28	40.80	40.90
6784	NYSE	NC	Wed, Mar 21, 2018	39.90	42.50	39.90	42.15
6783	NYSE	NC	Tue, Mar 20, 2018	39.55	41.50	39.00	40.00
6782	NYSE	NC	Mon, Mar 19, 2018	39.35	40.05	38.25	39.60
6781	NYSE	NC	Fri, Mar 16, 2018	40.15	40.15	38.70	39.50
6780	NYSE	NC	Thu, Mar 15, 2018	40.05	40.95	39.50	40.10
6779	NYSE	NC	Wed, Mar 14, 2018	42.00	42.00	38.70	39.90
6778	NYSE	NC	Tue, Mar 13, 2018	41.65	43.00	41.55	41.75
6777	NYSE	NC	Mon, Mar 12, 2018	40.10	42.25	40.10	41.40
6776	NYSE	NC	Fri, Mar 9, 2018	41.10	41.75	39.10	40.15
6775	NYSE	NC	Thu, Mar 8, 2018	41.75	42.35	40.85	40.95
6774	NYSE	NC	Wed, Mar 7, 2018	40.55	42.15	39.76	41.75
6773	NYSE	NC	Tue, Mar 6, 2018	39.58	41.15	39.50	40.75
6772	NYSE	NC	Mon, Mar 5, 2018	40.75	40.78	38.20	39.15
6771	NYSE	NC	Fri, Mar 2, 2018	41.55	41.60	40.60	40.90
6770	NYSE	NC	Thu, Mar 1, 2018	41.05	42.20	40.03	41.90
6769	NYSE	NC	Wed, Feb 28, 2018	42.40	42.49	40.85	41.20
6768	NYSE	NC	Tue, Feb 27, 2018	41.65	44.10	41.65	42.34
6767	NYSE	NC	Mon, Feb 26, 2018	41.30	42.10	40.91	41.70
6766	NYSE	NC	Fri, Feb 23, 2018	41.25	41.50	40.85	41.10
6765	NYSE	NC	Thu, Feb 22, 2018	40.50	42.80	40.40	41.00
6764	NYSE	NC	Wed, Feb 21, 2018	39.20	41.35	39.10	40.40
6763	NYSE	NC	Tue, Feb 20, 2018	40.75	41.10	38.80	39.00
6762	NYSE	NC	Fri, Feb 16, 2018	39.35	41.10	39.05	40.85
6761	NYSE	NC	Thu, Feb 15, 2018	38.60	39.65	38.20	39.40
6760	NYSE	NC	Wed, Feb 14, 2018	37.85	38.48	37.60	38.00
6759	NYSE	NC	Tue, Feb 13, 2018	38.15	39.00	37.90	38.45
6758	NYSE	NC	Mon, Feb 12, 2018	38.30	38.70	37.10	38.30
6757	NYSE	NC	Fri, Feb 9, 2018	38.35	38.35	36.10	38.00
6756	NYSE	NC	Thu, Feb 8, 2018	37.05	38.15	36.26	37.85
6755	NYSE	NC	Wed, Feb 7, 2018	38.30	38.30	36.40	36.90
6754	NYSE	NC	Tue, Feb 6, 2018	35.00	38.95	34.12	38.50
6753	NYSE	NC	Mon, Feb 5, 2018	38.05	38.35	34.70	35.85
6752	NYSE	NC	Fri, Feb 2, 2018	41.75	41.75	38.10	38.35
6751	NYSE	NC	Thu, Feb 1, 2018	41.75	42.45	40.45	42.10
6750	NYSE	NC	Wed, Jan 31, 2018	41.90	42.55	41.15	42.05
6749	NYSE	NC	Tue, Jan 30, 2018	43.90	44.00	41.55	41.95
6748	NYSE	NC	Mon, Jan 29, 2018	44.00	45.09	43.59	43.85
6747	NYSE	NC	Fri, Jan 26, 2018	44.70	44.70	43.35	44.05
6746	NYSE	NC	Thu, Jan 25, 2018	43.55	44.75	43.45	44.40
6745	NYSE	NC	Wed, Jan 24, 2018	43.30	44.20	43.30	43.55
6744	NYSE	NC	Tue, Jan 23, 2018	44.40	45.90	43.15	43.20
6743	NYSE	NC	Mon, Jan 22, 2018	41.80	44.80	41.40	44.60
6742	NYSE	NC	Fri, Jan 19, 2018	41.80	42.45	41.45	42.00
6741	NYSE	NC	Thu, Jan 18, 2018	41.40	42.20	41.10	41.95
6740	NYSE	NC	Wed, Jan 17, 2018	41.10	41.40	39.80	41.40
6739	NYSE	NC	Tue, Jan 16, 2018	41.60	42.25	39.83	40.85
6738	NYSE	NC	Fri, Jan 12, 2018	41.80	42.35	40.69	41.60
6737	NYSE	NC	Thu, Jan 11, 2018	42.15	42.60	41.35	41.80
6736	NYSE	NC	Wed, Jan 10, 2018	41.40	42.35	41.10	42.05
6735	NYSE	NC	Tue, Jan 9, 2018	38.85	41.95	38.82	41.65
6734	NYSE	NC	Mon, Jan 8, 2018	39.60	39.65	38.60	39.00
6733	NYSE	NC	Fri, Jan 5, 2018	38.55	39.70	37.50	39.55
6732	NYSE	NC	Thu, Jan 4, 2018	40.60	40.61	37.95	38.55
6731	NYSE	NC	Wed, Jan 3, 2018	38.90	41.75	37.70	40.35
6730	NYSE	NC	Tue, Jan 2, 2018	37.65	39.30	36.91	39.00
6729	NYSE	NC	Fri, Dec 29, 2017	38.15	38.40	37.60	37.65
6728	NYSE	NC	Thu, Dec 28, 2017	38.80	39.40	38.05	38.40
6727	NYSE	NC	Wed, Dec 27, 2017	39.05	39.85	38.20	38.70
6726	NYSE	NC	Tue, Dec 26, 2017	39.50	40.10	38.75	38.95
6725	NYSE	NC	Fri, Dec 22, 2017	40.00	40.50	39.00	39.55
6724	NYSE	NC	Thu, Dec 21, 2017	39.30	41.05	38.95	40.05
6723	NYSE	NC	Wed, Dec 20, 2017	38.85	39.75	37.20	39.40
6722	NYSE	NC	Tue, Dec 19, 2017	39.70	40.10	38.75	38.85
6721	NYSE	NC	Mon, Dec 18, 2017	39.75	40.60	39.05	39.85
6720	NYSE	NC	Fri, Dec 15, 2017	40.10	41.08	39.60	39.80
6719	NYSE	NC	Thu, Dec 14, 2017	41.15	41.80	39.90	40.00
6718	NYSE	NC	Wed, Dec 13, 2017	40.90	41.90	40.70	41.20
6717	NYSE	NC	Tue, Dec 12, 2017	41.70	42.61	40.55	41.05
6716	NYSE	NC	Mon, Dec 11, 2017	41.10	41.99	41.10	41.55
6715	NYSE	NC	Fri, Dec 8, 2017	40.35	41.35	39.60	40.85
6714	NYSE	NC	Thu, Dec 7, 2017	41.00	41.40	40.05	40.35
6713	NYSE	NC	Wed, Dec 6, 2017	41.70	42.15	40.70	40.95
6712	NYSE	NC	Tue, Dec 5, 2017	41.00	42.35	40.45	41.75
6711	NYSE	NC	Mon, Dec 4, 2017	42.90	43.85	40.85	41.00
6710	NYSE	NC	Fri, Dec 1, 2017	43.60	43.90	42.30	42.70
6709	NYSE	NC	Thu, Nov 30, 2017	43.50	44.16	43.00	43.80
6708	NYSE	NC	Wed, Nov 29, 2017	43.55	44.25	42.65	43.24
6707	NYSE	NC	Tue, Nov 28, 2017	44.85	44.85	42.70	43.10
6706	NYSE	NC	Mon, Nov 27, 2017	46.70	47.55	43.50	44.40
6705	NYSE	NC	Fri, Nov 24, 2017	46.65	46.95	46.05	46.35
6704	NYSE	NC	Wed, Nov 22, 2017	47.80	47.80	46.25	46.70
6703	NYSE	NC	Tue, Nov 21, 2017	47.40	48.85	46.15	47.20
6702	NYSE	NC	Mon, Nov 20, 2017	46.10	47.60	46.05	47.10
6701	NYSE	NC	Fri, Nov 17, 2017	45.00	46.60	44.61	46.20
6700	NYSE	NC	Thu, Nov 16, 2017	43.75	45.50	43.75	44.85
6699	NYSE	NC	Wed, Nov 15, 2017	43.40	43.95	42.65	43.45
6698	NYSE	NC	Tue, Nov 14, 2017	43.30	44.25	43.10	43.50
6697	NYSE	NC	Mon, Nov 13, 2017	43.55	43.95	42.55	43.45
6696	NYSE	NC	Fri, Nov 10, 2017	42.80	43.30	42.50	43.20
6695	NYSE	NC	Thu, Nov 9, 2017	42.65	43.40	41.79	42.25
6694	NYSE	NC	Wed, Nov 8, 2017	40.65	43.00	40.10	42.90
6693	NYSE	NC	Tue, Nov 7, 2017	39.85	42.25	39.25	41.00
6692	NYSE	NC	Mon, Nov 6, 2017	38.45	39.95	37.85	39.70
6691	NYSE	NC	Fri, Nov 3, 2017	36.25	39.45	36.25	38.85
6690	NYSE	NC	Thu, Nov 2, 2017	38.50	38.50	34.95	36.15
6689	NYSE	NC	Wed, Nov 1, 2017	41.60	42.38	39.71	40.15
6688	NYSE	NC	Tue, Oct 31, 2017	41.50	42.15	40.65	41.60
6687	NYSE	NC	Mon, Oct 30, 2017	41.00	41.50	40.15	41.25
6686	NYSE	NC	Fri, Oct 27, 2017	42.45	42.90	40.66	41.00
6685	NYSE	NC	Thu, Oct 26, 2017	41.50	43.25	41.50	42.40
6684	NYSE	NC	Wed, Oct 25, 2017	41.25	42.05	40.57	41.40
6683	NYSE	NC	Tue, Oct 24, 2017	41.25	43.40	41.20	41.35
6682	NYSE	NC	Mon, Oct 23, 2017	40.55	44.29	40.21	41.20
6681	NYSE	NC	Fri, Oct 20, 2017	39.10	40.65	39.10	40.05
6680	NYSE	NC	Thu, Oct 19, 2017	38.60	39.80	37.65	38.90
6679	NYSE	NC	Wed, Oct 18, 2017	36.70	38.55	36.42	38.30
6678	NYSE	NC	Tue, Oct 17, 2017	37.20	37.30	34.96	36.40
6677	NYSE	NC	Mon, Oct 16, 2017	36.80	37.50	36.40	37.00
6676	NYSE	NC	Fri, Oct 13, 2017	37.25	37.30	35.85	36.65
6675	NYSE	NC	Thu, Oct 12, 2017	36.15	37.50	35.65	37.15
6674	NYSE	NC	Wed, Oct 11, 2017	35.00	37.50	35.00	35.95
6673	NYSE	NC	Tue, Oct 10, 2017	33.90	35.80	33.90	35.15
6672	NYSE	NC	Mon, Oct 9, 2017	33.35	34.90	33.35	33.75
6671	NYSE	NC	Fri, Oct 6, 2017	32.25	33.25	31.80	33.00
6670	NYSE	NC	Thu, Oct 5, 2017	32.45	32.95	31.77	32.30
6669	NYSE	NC	Wed, Oct 4, 2017	31.85	32.60	31.35	32.20
6668	NYSE	NC	Tue, Oct 3, 2017	33.15	33.49	31.30	31.90
6667	NYSE	NC	Mon, Oct 2, 2017	26.00	35.25	23.80	32.65
6666	NYSE	NC	Fri, Sep 29, 2017	20.27	20.27	19.20	19.60
6665	NYSE	NC	Thu, Sep 28, 2017	20.17	20.89	19.83	20.30
6664	NYSE	NC	Wed, Sep 27, 2017	19.50	21.15	19.50	20.08
6663	NYSE	NC	Tue, Sep 26, 2017	19.42	19.58	18.94	19.47
6662	NYSE	NC	Mon, Sep 25, 2017	19.41	20.09	19.15	19.37
6661	NYSE	NC	Fri, Sep 22, 2017	18.96	19.30	18.96	19.14
6660	NYSE	NC	Thu, Sep 21, 2017	18.72	19.41	18.72	18.99
6659	NYSE	NC	Wed, Sep 20, 2017	19.11	19.29	18.86	18.90
6658	NYSE	NC	Tue, Sep 19, 2017	18.80	19.23	18.62	19.14
6657	NYSE	NC	Mon, Sep 18, 2017	17.61	19.50	17.52	18.72
6656	NYSE	NC	Fri, Sep 15, 2017	17.28	17.58	16.89	17.53
6655	NYSE	NC	Thu, Sep 14, 2017	16.86	17.62	16.65	17.24
6654	NYSE	NC	Wed, Sep 13, 2017	16.62	16.88	16.48	16.85
6653	NYSE	NC	Tue, Sep 12, 2017	16.62	16.86	16.50	16.69
6652	NYSE	NC	Mon, Sep 11, 2017	16.42	16.82	15.89	16.53
6651	NYSE	NC	Fri, Sep 8, 2017	16.45	16.65	16.28	16.33
6650	NYSE	NC	Thu, Sep 7, 2017	16.48	16.82	16.48	16.54
6649	NYSE	NC	Wed, Sep 6, 2017	16.06	16.43	16.01	16.15
6648	NYSE	NC	Tue, Sep 5, 2017	16.36	16.36	15.63	15.82
6647	NYSE	NC	Fri, Sep 1, 2017	16.48	16.56	16.01	16.34
6646	NYSE	NC	Thu, Aug 31, 2017	16.79	16.87	16.47	16.56
6645	NYSE	NC	Wed, Aug 30, 2017	16.97	17.10	16.85	16.86
6644	NYSE	NC	Tue, Aug 29, 2017	16.87	17.14	16.80	16.89
6643	NYSE	NC	Mon, Aug 28, 2017	16.70	17.27	16.64	16.98
6642	NYSE	NC	Fri, Aug 25, 2017	16.77	16.92	16.50	16.70
6641	NYSE	NC	Thu, Aug 24, 2017	17.00	17.19	16.80	16.88
6640	NYSE	NC	Wed, Aug 23, 2017	16.66	17.34	16.66	16.90
6639	NYSE	NC	Tue, Aug 22, 2017	16.24	16.96	16.12	16.71
6638	NYSE	NC	Mon, Aug 21, 2017	15.24	17.33	15.24	16.09
6637	NYSE	NC	Fri, Aug 18, 2017	15.05	15.42	14.60	15.15
6636	NYSE	NC	Thu, Aug 17, 2017	15.53	15.58	14.87	15.21
6635	NYSE	NC	Wed, Aug 16, 2017	15.37	15.68	15.34	15.57
6634	NYSE	NC	Tue, Aug 15, 2017	15.93	16.04	15.47	15.53
6633	NYSE	NC	Mon, Aug 14, 2017	15.77	16.24	15.75	15.94
6632	NYSE	NC	Fri, Aug 11, 2017	16.15	16.26	15.78	15.94
6631	NYSE	NC	Thu, Aug 10, 2017	16.55	16.79	16.44	16.44
6630	NYSE	NC	Wed, Aug 9, 2017	16.58	16.90	16.21	16.64
6629	NYSE	NC	Tue, Aug 8, 2017	15.99	16.84	15.99	16.76
6628	NYSE	NC	Mon, Aug 7, 2017	15.19	16.48	15.14	16.21
6627	NYSE	NC	Fri, Aug 4, 2017	15.01	15.28	15.00	15.19
6626	NYSE	NC	Thu, Aug 3, 2017	14.96	15.20	14.73	14.99
6625	NYSE	NC	Wed, Aug 2, 2017	15.13	15.40	14.70	14.79
6624	NYSE	NC	Tue, Aug 1, 2017	15.08	15.34	14.93	14.94
6623	NYSE	NC	Mon, Jul 31, 2017	15.73	15.73	14.95	14.99
6622	NYSE	NC	Fri, Jul 28, 2017	16.08	16.12	15.51	15.58
6621	NYSE	NC	Thu, Jul 27, 2017	15.79	16.13	15.69	16.00
6620	NYSE	NC	Wed, Jul 26, 2017	15.55	15.80	15.30	15.80
6619	NYSE	NC	Tue, Jul 25, 2017	15.18	15.83	15.18	15.53
6618	NYSE	NC	Mon, Jul 24, 2017	15.17	15.45	15.04	15.18
6617	NYSE	NC	Fri, Jul 21, 2017	15.51	15.51	15.03	15.09
6616	NYSE	NC	Thu, Jul 20, 2017	15.49	15.51	15.21	15.36
6615	NYSE	NC	Wed, Jul 19, 2017	15.47	15.69	15.30	15.52
6614	NYSE	NC	Tue, Jul 18, 2017	15.17	15.53	15.16	15.23
6613	NYSE	NC	Mon, Jul 17, 2017	15.35	15.81	15.33	15.35
6612	NYSE	NC	Fri, Jul 14, 2017	15.50	15.67	15.19	15.29
6611	NYSE	NC	Thu, Jul 13, 2017	15.18	15.49	14.81	15.47
6610	NYSE	NC	Wed, Jul 12, 2017	15.74	15.97	15.41	15.51
6609	NYSE	NC	Tue, Jul 11, 2017	15.84	15.84	15.47	15.74
6608	NYSE	NC	Mon, Jul 10, 2017	15.79	15.85	15.79	15.84
6607	NYSE	NC	Fri, Jul 7, 2017	16.33	16.36	15.81	16.01
6606	NYSE	NC	Thu, Jul 6, 2017	16.07	16.38	15.87	16.23
6605	NYSE	NC	Wed, Jul 5, 2017	16.23	16.39	15.85	16.10
6604	NYSE	NC	Mon, Jul 3, 2017	16.09	16.44	16.09	16.34
6603	NYSE	NC	Fri, Jun 30, 2017	15.97	16.31	15.97	16.18
6602	NYSE	NC	Thu, Jun 29, 2017	16.30	16.38	16.08	16.22
6601	NYSE	NC	Wed, Jun 28, 2017	16.32	16.48	16.15	16.30
6600	NYSE	NC	Tue, Jun 27, 2017	17.04	17.04	16.26	16.33
6599	NYSE	NC	Mon, Jun 26, 2017	16.97	17.25	16.70	17.00
6598	NYSE	NC	Fri, Jun 23, 2017	17.20	17.45	17.10	17.29
6597	NYSE	NC	Thu, Jun 22, 2017	17.29	17.30	16.82	16.97
6596	NYSE	NC	Wed, Jun 21, 2017	17.14	17.44	17.14	17.29
6595	NYSE	NC	Tue, Jun 20, 2017	17.04	17.29	16.74	17.21
6594	NYSE	NC	Mon, Jun 19, 2017	17.08	17.38	16.79	17.29
6593	NYSE	NC	Fri, Jun 16, 2017	17.11	17.41	17.01	17.08
6592	NYSE	NC	Thu, Jun 15, 2017	17.61	17.64	17.21	17.40
6591	NYSE	NC	Wed, Jun 14, 2017	17.48	17.60	17.16	17.52
6590	NYSE	NC	Tue, Jun 13, 2017	17.70	17.93	17.28	17.35
6589	NYSE	NC	Mon, Jun 12, 2017	17.42	18.10	17.42	17.56
6588	NYSE	NC	Fri, Jun 9, 2017	16.92	17.97	16.79	17.45
6587	NYSE	NC	Thu, Jun 8, 2017	16.22	16.71	15.98	16.62
6586	NYSE	NC	Wed, Jun 7, 2017	16.17	16.44	15.73	16.08
6585	NYSE	NC	Tue, Jun 6, 2017	15.56	16.93	15.42	16.12
6584	NYSE	NC	Mon, Jun 5, 2017	15.96	15.96	15.31	15.75
6583	NYSE	NC	Fri, Jun 2, 2017	15.56	16.39	15.53	15.92
6582	NYSE	NC	Thu, Jun 1, 2017	15.26	15.53	15.10	15.45
6581	NYSE	NC	Wed, May 31, 2017	14.75	15.23	14.74	15.13
6580	NYSE	NC	Tue, May 30, 2017	14.68	15.09	14.68	15.00
6579	NYSE	NC	Fri, May 26, 2017	14.93	15.07	14.88	15.01
6578	NYSE	NC	Thu, May 25, 2017	15.19	15.19	14.80	15.00
6577	NYSE	NC	Wed, May 24, 2017	15.09	15.12	14.92	15.10
6576	NYSE	NC	Tue, May 23, 2017	15.41	15.41	14.99	15.10
6575	NYSE	NC	Mon, May 22, 2017	14.95	15.66	14.88	15.34
6574	NYSE	NC	Fri, May 19, 2017	14.83	15.31	14.45	15.05
6573	NYSE	NC	Thu, May 18, 2017	14.83	15.07	14.71	14.84
6572	NYSE	NC	Wed, May 17, 2017	14.64	15.10	14.55	14.89
6571	NYSE	NC	Tue, May 16, 2017	14.81	14.85	14.63	14.83
6570	NYSE	NC	Mon, May 15, 2017	15.26	15.73	14.81	14.86
6569	NYSE	NC	Fri, May 12, 2017	16.22	16.22	15.19	15.31
6568	NYSE	NC	Thu, May 11, 2017	16.58	16.88	16.29	16.41
6567	NYSE	NC	Wed, May 10, 2017	15.97	16.86	15.97	16.54
6566	NYSE	NC	Tue, May 9, 2017	16.00	16.24	15.89	15.98
6565	NYSE	NC	Mon, May 8, 2017	16.18	16.18	15.76	15.91
6564	NYSE	NC	Fri, May 5, 2017	16.81	16.81	16.06	16.26
6563	NYSE	NC	Thu, May 4, 2017	17.13	17.13	16.60	16.79
6562	NYSE	NC	Wed, May 3, 2017	18.10	18.12	17.25	17.38
6561	NYSE	NC	Tue, May 2, 2017	19.23	19.76	18.00	18.34
6560	NYSE	NC	Mon, May 1, 2017	19.19	19.36	18.98	19.11
6559	NYSE	NC	Fri, Apr 28, 2017	19.39	19.84	19.26	19.34
6558	NYSE	NC	Thu, Apr 27, 2017	19.22	19.47	19.12	19.21
6557	NYSE	NC	Wed, Apr 26, 2017	18.57	19.97	18.17	19.09
6556	NYSE	NC	Tue, Apr 25, 2017	18.78	19.07	18.50	18.50
6555	NYSE	NC	Mon, Apr 24, 2017	18.43	18.73	18.22	18.49
6554	NYSE	NC	Fri, Apr 21, 2017	18.04	18.69	18.04	18.22
6553	NYSE	NC	Thu, Apr 20, 2017	17.57	18.06	17.14	17.99
6552	NYSE	NC	Wed, Apr 19, 2017	17.54	17.54	17.09	17.35
6551	NYSE	NC	Tue, Apr 18, 2017	17.61	17.61	17.33	17.34
6550	NYSE	NC	Mon, Apr 17, 2017	17.67	17.85	17.54	17.81
6549	NYSE	NC	Thu, Apr 13, 2017	17.75	17.75	17.48	17.54
6548	NYSE	NC	Wed, Apr 12, 2017	17.86	17.93	17.60	17.77
6547	NYSE	NC	Tue, Apr 11, 2017	17.59	18.07	17.29	17.88
6546	NYSE	NC	Mon, Apr 10, 2017	17.42	17.57	17.24	17.48
6545	NYSE	NC	Fri, Apr 7, 2017	16.73	17.32	16.56	17.25
6544	NYSE	NC	Thu, Apr 6, 2017	16.08	16.92	16.08	16.84
6543	NYSE	NC	Wed, Apr 5, 2017	15.90	16.52	15.90	16.15
6542	NYSE	NC	Tue, Apr 4, 2017	15.96	15.96	15.36	15.85
6541	NYSE	NC	Mon, Apr 3, 2017	15.93	16.31	15.84	15.89
6540	NYSE	NC	Fri, Mar 31, 2017	16.04	16.40	15.84	15.94
6539	NYSE	NC	Thu, Mar 30, 2017	17.05	17.05	15.85	16.04
6538	NYSE	NC	Wed, Mar 29, 2017	17.00	17.12	16.53	17.05
6537	NYSE	NC	Tue, Mar 28, 2017	16.86	17.30	16.77	17.03
6536	NYSE	NC	Mon, Mar 27, 2017	16.28	16.90	16.23	16.82
6535	NYSE	NC	Fri, Mar 24, 2017	16.45	16.82	16.45	16.48
6534	NYSE	NC	Thu, Mar 23, 2017	16.29	16.40	16.29	16.30
6533	NYSE	NC	Wed, Mar 22, 2017	16.39	16.52	16.18	16.34
6532	NYSE	NC	Tue, Mar 21, 2017	16.33	16.45	16.07	16.29
6531	NYSE	NC	Mon, Mar 20, 2017	17.01	17.01	15.35	16.30
6530	NYSE	NC	Fri, Mar 17, 2017	16.98	17.48	16.69	17.05
6529	NYSE	NC	Thu, Mar 16, 2017	17.25	17.25	16.92	16.97
6528	NYSE	NC	Wed, Mar 15, 2017	17.18	17.42	17.04	17.09
6527	NYSE	NC	Tue, Mar 14, 2017	16.45	17.10	16.14	17.05
6526	NYSE	NC	Mon, Mar 13, 2017	15.80	16.63	15.77	16.58
6525	NYSE	NC	Fri, Mar 10, 2017	15.92	15.98	15.71	15.73
6524	NYSE	NC	Thu, Mar 9, 2017	15.60	15.73	15.44	15.60
6523	NYSE	NC	Wed, Mar 8, 2017	15.55	15.85	15.28	15.61
6522	NYSE	NC	Tue, Mar 7, 2017	15.60	15.77	15.44	15.53
6521	NYSE	NC	Mon, Mar 6, 2017	15.02	15.69	14.79	15.56
6520	NYSE	NC	Fri, Mar 3, 2017	15.82	15.82	14.94	15.17
6519	NYSE	NC	Thu, Mar 2, 2017	15.74	16.45	15.74	15.79
6518	NYSE	NC	Wed, Mar 1, 2017	14.89	15.45	14.89	15.41
6517	NYSE	NC	Tue, Feb 28, 2017	14.84	14.95	14.65	14.73
6516	NYSE	NC	Mon, Feb 27, 2017	14.49	15.09	14.31	14.85
6515	NYSE	NC	Fri, Feb 24, 2017	14.47	14.81	14.39	14.57
6514	NYSE	NC	Thu, Feb 23, 2017	14.39	14.43	14.24	14.36
6513	NYSE	NC	Wed, Feb 22, 2017	14.60	14.60	14.20	14.30
6512	NYSE	NC	Tue, Feb 21, 2017	14.36	14.74	14.31	14.61
6511	NYSE	NC	Fri, Feb 17, 2017	15.23	15.23	14.30	14.43
6510	NYSE	NC	Thu, Feb 16, 2017	15.47	15.47	15.02	15.17
6509	NYSE	NC	Wed, Feb 15, 2017	15.67	15.77	15.47	15.52
6508	NYSE	NC	Tue, Feb 14, 2017	15.59	15.91	15.40	15.85
6507	NYSE	NC	Mon, Feb 13, 2017	15.80	16.04	15.80	15.82
6506	NYSE	NC	Fri, Feb 10, 2017	15.73	15.91	15.69	15.85
6505	NYSE	NC	Thu, Feb 9, 2017	15.75	15.81	15.58	15.63
6504	NYSE	NC	Wed, Feb 8, 2017	15.99	15.99	15.50	15.69
6503	NYSE	NC	Tue, Feb 7, 2017	16.15	16.34	15.93	15.98
6502	NYSE	NC	Mon, Feb 6, 2017	16.22	16.36	16.10	16.29
6501	NYSE	NC	Fri, Feb 3, 2017	15.71	16.63	15.71	16.39
6500	NYSE	NC	Thu, Feb 2, 2017	16.22	16.24	15.91	16.09
6499	NYSE	NC	Wed, Feb 1, 2017	16.90	16.94	16.10	16.26
6498	NYSE	NC	Tue, Jan 31, 2017	16.86	17.09	16.66	16.85
6497	NYSE	NC	Mon, Jan 30, 2017	16.33	17.09	15.58	16.94
6496	NYSE	NC	Fri, Jan 27, 2017	16.56	16.62	16.22	16.40
6495	NYSE	NC	Thu, Jan 26, 2017	17.50	17.50	16.61	16.79
6494	NYSE	NC	Wed, Jan 25, 2017	18.31	18.31	17.49	17.57
6493	NYSE	NC	Tue, Jan 24, 2017	18.22	18.34	18.21	18.24
6492	NYSE	NC	Mon, Jan 23, 2017	18.61	18.62	18.18	18.29
6491	NYSE	NC	Fri, Jan 20, 2017	18.51	18.82	18.51	18.56
6490	NYSE	NC	Thu, Jan 19, 2017	18.36	18.73	18.17	18.54
6489	NYSE	NC	Wed, Jan 18, 2017	18.53	18.64	18.08	18.31
6488	NYSE	NC	Tue, Jan 17, 2017	19.03	19.03	18.34	18.42
6487	NYSE	NC	Fri, Jan 13, 2017	18.70	19.11	18.68	19.05
6486	NYSE	NC	Thu, Jan 12, 2017	18.81	18.85	18.37	18.63
6485	NYSE	NC	Wed, Jan 11, 2017	18.96	19.03	18.76	18.91
6484	NYSE	NC	Tue, Jan 10, 2017	18.82	19.14	18.70	18.96
6483	NYSE	NC	Mon, Jan 9, 2017	19.36	19.42	18.65	18.83
6482	NYSE	NC	Fri, Jan 6, 2017	19.99	19.99	19.20	19.42
6481	NYSE	NC	Thu, Jan 5, 2017	20.26	20.54	20.05	20.05
6480	NYSE	NC	Wed, Jan 4, 2017	20.32	20.63	20.10	20.30
6479	NYSE	NC	Tue, Jan 3, 2017	20.92	20.94	20.08	20.22
6478	NYSE	NC	Fri, Dec 30, 2016	21.22	21.22	20.63	20.69
6477	NYSE	NC	Thu, Dec 29, 2016	21.43	21.43	21.03	21.07
6476	NYSE	NC	Wed, Dec 28, 2016	21.20	21.61	21.20	21.47
6475	NYSE	NC	Tue, Dec 27, 2016	21.11	21.11	20.91	21.03
6474	NYSE	NC	Fri, Dec 23, 2016	20.65	20.88	20.59	20.88
6473	NYSE	NC	Thu, Dec 22, 2016	20.95	21.21	20.38	20.61
6472	NYSE	NC	Wed, Dec 21, 2016	21.72	21.76	21.14	21.24
6471	NYSE	NC	Tue, Dec 20, 2016	21.62	21.96	21.61	21.70
6470	NYSE	NC	Mon, Dec 19, 2016	21.54	21.58	21.34	21.50
6469	NYSE	NC	Fri, Dec 16, 2016	20.90	21.47	20.90	20.90
6468	NYSE	NC	Thu, Dec 15, 2016	20.77	20.98	20.72	20.79
6467	NYSE	NC	Wed, Dec 14, 2016	21.46	21.63	20.58	20.67
6466	NYSE	NC	Tue, Dec 13, 2016	21.67	22.00	21.51	21.61
6465	NYSE	NC	Mon, Dec 12, 2016	21.56	21.93	21.01	21.58
6464	NYSE	NC	Fri, Dec 9, 2016	21.52	21.58	20.80	21.52
6463	NYSE	NC	Thu, Dec 8, 2016	20.80	21.53	20.80	21.43
6462	NYSE	NC	Wed, Dec 7, 2016	21.35	21.48	21.13	21.21
6461	NYSE	NC	Tue, Dec 6, 2016	20.58	21.30	20.58	21.16
6460	NYSE	NC	Mon, Dec 5, 2016	20.27	20.66	20.27	20.38
6459	NYSE	NC	Fri, Dec 2, 2016	20.75	20.75	20.02	20.07
6458	NYSE	NC	Thu, Dec 1, 2016	21.64	21.64	20.75	20.77
6457	NYSE	NC	Wed, Nov 30, 2016	22.19	22.20	21.39	21.70
6456	NYSE	NC	Tue, Nov 29, 2016	22.22	22.41	22.04	22.19
6455	NYSE	NC	Mon, Nov 28, 2016	22.16	22.32	21.76	22.08
6454	NYSE	NC	Fri, Nov 25, 2016	22.32	22.74	22.12	22.16
6453	NYSE	NC	Wed, Nov 23, 2016	21.82	22.34	21.70	22.28
6452	NYSE	NC	Tue, Nov 22, 2016	21.38	22.02	21.38	21.90
6451	NYSE	NC	Mon, Nov 21, 2016	20.45	21.52	20.18	21.47
6450	NYSE	NC	Fri, Nov 18, 2016	20.18	20.53	20.03	20.47
6449	NYSE	NC	Thu, Nov 17, 2016	19.94	20.32	19.94	20.09
6448	NYSE	NC	Wed, Nov 16, 2016	20.05	20.05	19.67	19.87
6447	NYSE	NC	Tue, Nov 15, 2016	20.23	20.57	20.09	20.09
6446	NYSE	NC	Mon, Nov 14, 2016	20.22	20.84	20.10	20.14
6445	NYSE	NC	Fri, Nov 11, 2016	19.29	20.21	19.29	20.01
6444	NYSE	NC	Thu, Nov 10, 2016	18.72	19.42	18.62	19.20
6443	NYSE	NC	Wed, Nov 9, 2016	17.78	18.80	17.78	18.54
6442	NYSE	NC	Tue, Nov 8, 2016	17.92	18.26	17.92	18.04
6441	NYSE	NC	Mon, Nov 7, 2016	17.84	18.36	17.67	18.05
6440	NYSE	NC	Fri, Nov 4, 2016	17.60	17.82	17.53	17.66
6439	NYSE	NC	Thu, Nov 3, 2016	17.52	17.70	17.44	17.46
6438	NYSE	NC	Wed, Nov 2, 2016	16.95	17.85	16.95	17.37
6437	NYSE	NC	Tue, Nov 1, 2016	16.70	16.96	16.50	16.84
6436	NYSE	NC	Mon, Oct 31, 2016	16.64	16.78	16.60	16.71
6435	NYSE	NC	Fri, Oct 28, 2016	16.54	16.80	16.39	16.73
6434	NYSE	NC	Thu, Oct 27, 2016	16.80	16.90	16.49	16.58
6433	NYSE	NC	Wed, Oct 26, 2016	16.85	17.02	16.62	16.64
6432	NYSE	NC	Tue, Oct 25, 2016	16.34	17.13	16.34	16.89
6431	NYSE	NC	Mon, Oct 24, 2016	16.42	16.48	16.32	16.39
6430	NYSE	NC	Fri, Oct 21, 2016	16.21	16.42	16.21	16.31
6429	NYSE	NC	Thu, Oct 20, 2016	16.20	16.56	16.20	16.41
6428	NYSE	NC	Wed, Oct 19, 2016	16.18	16.35	16.11	16.33
6427	NYSE	NC	Tue, Oct 18, 2016	16.27	16.27	15.97	16.19
6426	NYSE	NC	Mon, Oct 17, 2016	16.28	16.49	16.22	16.22
6425	NYSE	NC	Fri, Oct 14, 2016	16.34	16.38	16.20	16.28
6424	NYSE	NC	Thu, Oct 13, 2016	15.92	16.34	15.87	16.20
6423	NYSE	NC	Wed, Oct 12, 2016	15.91	16.03	15.85	15.94
6422	NYSE	NC	Tue, Oct 11, 2016	15.84	15.84	15.69	15.79
6421	NYSE	NC	Mon, Oct 10, 2016	15.73	15.81	15.72	15.77
6420	NYSE	NC	Fri, Oct 7, 2016	15.69	15.77	15.64	15.65
6419	NYSE	NC	Thu, Oct 6, 2016	15.23	15.83	15.17	15.74
6418	NYSE	NC	Wed, Oct 5, 2016	15.57	15.70	15.22	15.22
6417	NYSE	NC	Tue, Oct 4, 2016	15.70	15.89	15.70	15.79
6416	NYSE	NC	Mon, Oct 3, 2016	15.53	15.84	15.52	15.82
6415	NYSE	NC	Fri, Sep 30, 2016	15.47	15.64	15.16	15.52
6414	NYSE	NC	Thu, Sep 29, 2016	15.25	15.40	15.09	15.30
6413	NYSE	NC	Wed, Sep 28, 2016	15.13	15.44	15.08	15.36
6412	NYSE	NC	Tue, Sep 27, 2016	14.82	15.25	14.82	15.21
6411	NYSE	NC	Mon, Sep 26, 2016	15.19	15.19	14.74	14.78
6410	NYSE	NC	Fri, Sep 23, 2016	15.59	15.59	15.13	15.17
6409	NYSE	NC	Thu, Sep 22, 2016	15.58	15.75	15.49	15.69
6408	NYSE	NC	Wed, Sep 21, 2016	15.06	15.51	15.05	15.36
6407	NYSE	NC	Tue, Sep 20, 2016	14.91	15.04	14.88	15.01
6406	NYSE	NC	Mon, Sep 19, 2016	14.74	14.89	14.55	14.84
6405	NYSE	NC	Fri, Sep 16, 2016	15.18	15.18	14.69	14.72
6404	NYSE	NC	Thu, Sep 15, 2016	14.95	15.23	14.85	15.15
6403	NYSE	NC	Wed, Sep 14, 2016	15.01	15.18	14.90	14.99
6402	NYSE	NC	Tue, Sep 13, 2016	14.94	15.09	14.83	15.00
6401	NYSE	NC	Mon, Sep 12, 2016	14.87	15.05	14.85	14.99
6400	NYSE	NC	Fri, Sep 9, 2016	15.53	15.53	15.14	15.16
6399	NYSE	NC	Thu, Sep 8, 2016	15.63	15.63	15.23	15.42
6398	NYSE	NC	Wed, Sep 7, 2016	15.26	15.67	15.26	15.64
6397	NYSE	NC	Tue, Sep 6, 2016	15.17	15.40	15.08	15.29
6396	NYSE	NC	Fri, Sep 2, 2016	15.23	15.35	14.93	15.16
6395	NYSE	NC	Thu, Sep 1, 2016	14.90	15.08	14.81	14.95
6394	NYSE	NC	Wed, Aug 31, 2016	15.32	15.33	15.12	15.20
6393	NYSE	NC	Tue, Aug 30, 2016	15.49	15.50	15.36	15.43
6392	NYSE	NC	Mon, Aug 29, 2016	15.36	15.60	15.36	15.46
6391	NYSE	NC	Fri, Aug 26, 2016	15.48	15.54	15.37	15.47
6390	NYSE	NC	Thu, Aug 25, 2016	15.51	15.59	15.45	15.52
6389	NYSE	NC	Wed, Aug 24, 2016	15.61	15.61	15.43	15.47
6388	NYSE	NC	Tue, Aug 23, 2016	15.57	15.86	15.51	15.55
6387	NYSE	NC	Mon, Aug 22, 2016	15.48	15.57	15.38	15.56
6386	NYSE	NC	Fri, Aug 19, 2016	15.43	15.67	15.35	15.48
6385	NYSE	NC	Thu, Aug 18, 2016	14.86	16.02	14.85	15.47
6384	NYSE	NC	Wed, Aug 17, 2016	14.65	15.03	14.65	14.94
6383	NYSE	NC	Tue, Aug 16, 2016	14.53	14.93	14.53	14.84
6382	NYSE	NC	Mon, Aug 15, 2016	14.73	14.87	14.54	14.62
6381	NYSE	NC	Fri, Aug 12, 2016	13.91	14.74	13.91	14.61
6380	NYSE	NC	Thu, Aug 11, 2016	13.55	14.01	13.46	13.98
6379	NYSE	NC	Wed, Aug 10, 2016	13.94	13.94	13.43	13.48
6378	NYSE	NC	Tue, Aug 9, 2016	13.83	14.06	13.59	13.91
6377	NYSE	NC	Mon, Aug 8, 2016	13.65	13.84	13.65	13.78
6376	NYSE	NC	Fri, Aug 5, 2016	13.57	13.95	13.48	13.83
6375	NYSE	NC	Thu, Aug 4, 2016	13.49	13.56	13.40	13.49
6374	NYSE	NC	Wed, Aug 3, 2016	12.79	13.63	12.79	13.43
6373	NYSE	NC	Tue, Aug 2, 2016	12.62	12.69	12.31	12.56
6372	NYSE	NC	Mon, Aug 1, 2016	12.95	12.95	12.22	12.54
6371	NYSE	NC	Fri, Jul 29, 2016	13.40	13.40	12.83	12.85
6370	NYSE	NC	Thu, Jul 28, 2016	13.46	13.46	13.32	13.39
6369	NYSE	NC	Wed, Jul 27, 2016	13.58	13.63	13.37	13.41
6368	NYSE	NC	Tue, Jul 26, 2016	13.21	13.58	13.20	13.52
6367	NYSE	NC	Mon, Jul 25, 2016	13.26	13.33	13.09	13.13
6366	NYSE	NC	Fri, Jul 22, 2016	13.24	13.49	13.21	13.31
6365	NYSE	NC	Thu, Jul 21, 2016	13.27	13.41	13.22	13.28
6364	NYSE	NC	Wed, Jul 20, 2016	13.25	13.58	13.24	13.41
6363	NYSE	NC	Tue, Jul 19, 2016	13.53	13.53	13.14	13.27
6362	NYSE	NC	Mon, Jul 18, 2016	13.24	13.44	13.24	13.35
6361	NYSE	NC	Fri, Jul 15, 2016	13.68	13.68	13.38	13.50
6360	NYSE	NC	Thu, Jul 14, 2016	13.43	13.69	13.32	13.61
6359	NYSE	NC	Wed, Jul 13, 2016	13.27	13.38	13.11	13.31
6358	NYSE	NC	Tue, Jul 12, 2016	13.10	13.30	13.05	13.22
6357	NYSE	NC	Mon, Jul 11, 2016	12.90	13.19	12.80	13.15
6356	NYSE	NC	Fri, Jul 8, 2016	12.84	13.00	12.77	12.93
6355	NYSE	NC	Thu, Jul 7, 2016	12.79	12.91	12.62	12.70
6354	NYSE	NC	Wed, Jul 6, 2016	12.64	12.99	12.46	12.82
6353	NYSE	NC	Tue, Jul 5, 2016	12.61	12.81	12.55	12.71
6352	NYSE	NC	Fri, Jul 1, 2016	12.75	13.05	12.75	12.83
6351	NYSE	NC	Thu, Jun 30, 2016	12.70	13.03	12.63	12.79
6350	NYSE	NC	Wed, Jun 29, 2016	12.65	12.80	12.63	12.66
6349	NYSE	NC	Tue, Jun 28, 2016	12.86	13.01	12.58	12.62
6348	NYSE	NC	Mon, Jun 27, 2016	12.99	13.03	12.75	12.78
6347	NYSE	NC	Fri, Jun 24, 2016	13.48	13.89	13.05	13.23
6346	NYSE	NC	Thu, Jun 23, 2016	13.33	13.49	13.33	13.46
6345	NYSE	NC	Wed, Jun 22, 2016	13.03	13.25	12.92	13.22
6344	NYSE	NC	Tue, Jun 21, 2016	12.92	13.11	12.84	12.99
6343	NYSE	NC	Mon, Jun 20, 2016	13.17	13.37	12.98	13.11
6342	NYSE	NC	Fri, Jun 17, 2016	13.05	13.14	12.77	12.93
6341	NYSE	NC	Thu, Jun 16, 2016	12.90	13.13	12.81	13.10
6340	NYSE	NC	Wed, Jun 15, 2016	12.89	13.08	12.79	12.94
6339	NYSE	NC	Tue, Jun 14, 2016	12.71	13.07	12.64	12.87
6338	NYSE	NC	Mon, Jun 13, 2016	12.53	12.80	12.29	12.70
6337	NYSE	NC	Fri, Jun 10, 2016	12.51	12.95	12.51	12.61
6336	NYSE	NC	Thu, Jun 9, 2016	12.48	12.79	12.48	12.76
6335	NYSE	NC	Wed, Jun 8, 2016	12.65	12.68	12.48	12.63
6334	NYSE	NC	Tue, Jun 7, 2016	12.54	12.93	12.51	12.74
6333	NYSE	NC	Mon, Jun 6, 2016	12.59	12.68	12.49	12.58
6332	NYSE	NC	Fri, Jun 3, 2016	12.70	12.72	12.46	12.59
6331	NYSE	NC	Thu, Jun 2, 2016	12.24	12.72	12.24	12.71
6330	NYSE	NC	Wed, Jun 1, 2016	11.91	12.52	11.91	12.49
6329	NYSE	NC	Tue, May 31, 2016	12.12	12.21	11.97	12.00
6328	NYSE	NC	Fri, May 27, 2016	12.22	12.42	12.16	12.20
6327	NYSE	NC	Thu, May 26, 2016	12.34	12.49	12.14	12.19
6326	NYSE	NC	Wed, May 25, 2016	12.31	12.49	12.21	12.29
6325	NYSE	NC	Tue, May 24, 2016	12.00	12.57	12.00	12.34
6324	NYSE	NC	Mon, May 23, 2016	11.79	12.03	11.73	11.98
6323	NYSE	NC	Fri, May 20, 2016	11.73	12.10	11.51	11.82
6322	NYSE	NC	Thu, May 19, 2016	11.59	11.84	11.42	11.64
6321	NYSE	NC	Wed, May 18, 2016	11.81	11.94	11.48	11.65
6320	NYSE	NC	Tue, May 17, 2016	12.05	12.06	11.71	11.79
6319	NYSE	NC	Mon, May 16, 2016	11.60	12.16	11.38	11.93
6318	NYSE	NC	Fri, May 13, 2016	12.02	12.03	11.60	11.65
6317	NYSE	NC	Thu, May 12, 2016	12.34	12.34	12.00	12.02
6316	NYSE	NC	Wed, May 11, 2016	12.78	12.79	12.35	12.37
6315	NYSE	NC	Tue, May 10, 2016	12.74	12.87	12.69	12.72
6314	NYSE	NC	Mon, May 9, 2016	13.16	13.39	12.71	12.76
6313	NYSE	NC	Fri, May 6, 2016	12.78	13.27	12.70	13.16
6312	NYSE	NC	Thu, May 5, 2016	13.48	13.48	12.63	12.83
6311	NYSE	NC	Wed, May 4, 2016	13.52	13.71	13.34	13.53
6310	NYSE	NC	Tue, May 3, 2016	13.68	13.79	13.47	13.56
6309	NYSE	NC	Mon, May 2, 2016	13.59	13.82	13.58	13.73
6308	NYSE	NC	Fri, Apr 29, 2016	13.50	13.66	13.28	13.60
6307	NYSE	NC	Thu, Apr 28, 2016	13.76	13.76	13.48	13.53
6306	NYSE	NC	Wed, Apr 27, 2016	13.69	13.93	13.49	13.77
6305	NYSE	NC	Tue, Apr 26, 2016	13.76	13.91	13.65	13.74
6304	NYSE	NC	Mon, Apr 25, 2016	13.65	13.77	13.50	13.67
6303	NYSE	NC	Fri, Apr 22, 2016	13.88	13.89	13.62	13.64
6302	NYSE	NC	Thu, Apr 21, 2016	13.60	14.00	13.59	13.93
6301	NYSE	NC	Wed, Apr 20, 2016	13.48	13.63	13.35	13.59
6300	NYSE	NC	Tue, Apr 19, 2016	13.55	13.59	13.24	13.44
6299	NYSE	NC	Mon, Apr 18, 2016	13.34	13.64	13.34	13.49
6298	NYSE	NC	Fri, Apr 15, 2016	13.24	13.39	13.12	13.39
6297	NYSE	NC	Thu, Apr 14, 2016	13.36	13.36	13.17	13.23
6296	NYSE	NC	Wed, Apr 13, 2016	13.48	13.59	13.32	13.38
6295	NYSE	NC	Tue, Apr 12, 2016	13.17	13.54	13.17	13.46
6294	NYSE	NC	Mon, Apr 11, 2016	13.23	13.38	13.15	13.21
6293	NYSE	NC	Fri, Apr 8, 2016	13.28	13.34	13.14	13.23
6292	NYSE	NC	Thu, Apr 7, 2016	13.35	13.41	13.17	13.24
6291	NYSE	NC	Wed, Apr 6, 2016	13.24	13.39	13.02	13.38
6290	NYSE	NC	Tue, Apr 5, 2016	13.18	13.18	13.18	13.22
6289	NYSE	NC	Mon, Apr 4, 2016	13.17	13.25	13.10	13.18
6288	NYSE	NC	Fri, Apr 1, 2016	13.03	13.25	13.02	13.15
6287	NYSE	NC	Thu, Mar 31, 2016	13.14	13.19	13.06	13.11
6286	NYSE	NC	Wed, Mar 30, 2016	12.90	13.31	12.79	13.15
6285	NYSE	NC	Tue, Mar 29, 2016	12.95	12.95	12.80	12.90
6284	NYSE	NC	Mon, Mar 28, 2016	12.84	13.00	12.82	12.92
6283	NYSE	NC	Thu, Mar 24, 2016	12.76	12.93	12.68	12.82
6282	NYSE	NC	Wed, Mar 23, 2016	12.86	12.93	12.69	12.74
6281	NYSE	NC	Tue, Mar 22, 2016	12.45	12.88	12.25	12.83
6280	NYSE	NC	Mon, Mar 21, 2016	12.91	12.91	12.49	12.55
6279	NYSE	NC	Fri, Mar 18, 2016	12.29	12.95	12.29	12.85
6278	NYSE	NC	Thu, Mar 17, 2016	12.53	12.55	12.16	12.22
6277	NYSE	NC	Wed, Mar 16, 2016	12.26	12.52	11.90	12.50
6276	NYSE	NC	Tue, Mar 15, 2016	11.97	11.97	11.97	12.29
6275	NYSE	NC	Mon, Mar 14, 2016	11.98	12.05	11.76	11.89
6274	NYSE	NC	Fri, Mar 11, 2016	11.52	11.52	11.52	11.99
6273	NYSE	NC	Thu, Mar 10, 2016	10.97	11.52	10.83	11.52
6272	NYSE	NC	Wed, Mar 9, 2016	10.94	10.94	10.94	10.94
6271	NYSE	NC	Tue, Mar 8, 2016	10.88	11.03	10.87	10.94
6270	NYSE	NC	Mon, Mar 7, 2016	10.98	11.03	10.89	10.97
6269	NYSE	NC	Fri, Mar 4, 2016	11.14	11.14	11.14	11.02
6268	NYSE	NC	Thu, Mar 3, 2016	11.80	11.80	11.80	11.14
6267	NYSE	NC	Wed, Mar 2, 2016	11.54	11.88	11.43	11.80
6266	NYSE	NC	Tue, Mar 1, 2016	11.42	11.76	11.33	11.66
6265	NYSE	NC	Mon, Feb 29, 2016	11.61	11.76	11.22	11.29
6264	NYSE	NC	Fri, Feb 26, 2016	11.72	11.76	11.40	11.59
6263	NYSE	NC	Thu, Feb 25, 2016	11.65	11.68	11.59	11.67
6262	NYSE	NC	Wed, Feb 24, 2016	11.15	11.60	11.15	11.59
6261	NYSE	NC	Tue, Feb 23, 2016	11.30	11.62	11.15	11.31
6260	NYSE	NC	Mon, Feb 22, 2016	11.19	11.45	11.06	11.36
6259	NYSE	NC	Fri, Feb 19, 2016	10.94	11.15	10.84	11.03
6258	NYSE	NC	Thu, Feb 18, 2016	10.74	11.13	10.58	10.98
6257	NYSE	NC	Wed, Feb 17, 2016	10.67	10.94	10.67	10.80
6256	NYSE	NC	Tue, Feb 16, 2016	10.86	10.86	10.44	10.57
6255	NYSE	NC	Fri, Feb 12, 2016	10.24	11.07	10.22	10.70
6254	NYSE	NC	Thu, Feb 11, 2016	10.14	10.29	10.13	10.23
6253	NYSE	NC	Wed, Feb 10, 2016	10.56	10.57	10.22	10.23
6252	NYSE	NC	Tue, Feb 9, 2016	10.45	10.61	10.31	10.45
6251	NYSE	NC	Mon, Feb 8, 2016	10.28	10.52	10.16	10.46
6250	NYSE	NC	Fri, Feb 5, 2016	10.55	10.55	10.29	10.29
6249	NYSE	NC	Thu, Feb 4, 2016	10.39	10.62	10.39	10.55
6248	NYSE	NC	Wed, Feb 3, 2016	10.76	10.76	10.12	10.39
6247	NYSE	NC	Tue, Feb 2, 2016	10.87	11.01	10.63	10.69
6246	NYSE	NC	Mon, Feb 1, 2016	10.69	11.12	10.53	10.93
6245	NYSE	NC	Fri, Jan 29, 2016	10.70	10.92	10.69	10.87
6244	NYSE	NC	Thu, Jan 28, 2016	10.52	10.67	10.38	10.50
6243	NYSE	NC	Wed, Jan 27, 2016	10.55	10.62	10.33	10.33
6242	NYSE	NC	Tue, Jan 26, 2016	10.46	10.63	10.39	10.53
6241	NYSE	NC	Mon, Jan 25, 2016	10.33	10.47	10.13	10.25
6240	NYSE	NC	Fri, Jan 22, 2016	10.49	10.61	10.28	10.47
6239	NYSE	NC	Thu, Jan 21, 2016	10.47	10.56	10.25	10.31
6238	NYSE	NC	Wed, Jan 20, 2016	9.75	10.42	9.67	10.41
6237	NYSE	NC	Tue, Jan 19, 2016	10.22	10.22	9.80	9.93
6236	NYSE	NC	Fri, Jan 15, 2016	9.85	10.20	9.83	10.17
6235	NYSE	NC	Thu, Jan 14, 2016	9.69	10.24	9.69	10.15
6234	NYSE	NC	Wed, Jan 13, 2016	9.69	9.99	9.52	9.65
6233	NYSE	NC	Tue, Jan 12, 2016	9.77	9.84	9.72	9.82
6232	NYSE	NC	Mon, Jan 11, 2016	9.66	9.73	9.52	9.65
6231	NYSE	NC	Fri, Jan 8, 2016	9.77	9.84	9.64	9.67
6230	NYSE	NC	Thu, Jan 7, 2016	9.74	9.93	9.64	9.81
6229	NYSE	NC	Wed, Jan 6, 2016	9.96	10.13	9.88	10.01
6228	NYSE	NC	Tue, Jan 5, 2016	9.81	10.08	9.74	10.05
6227	NYSE	NC	Mon, Jan 4, 2016	9.52	9.82	9.31	9.70
6226	NYSE	NC	Thu, Dec 31, 2015	10.04	10.11	9.63	9.64
6225	NYSE	NC	Wed, Dec 30, 2015	10.04	10.12	9.82	10.03
6224	NYSE	NC	Tue, Dec 29, 2015	10.03	10.17	9.93	10.01
6223	NYSE	NC	Mon, Dec 28, 2015	9.83	10.03	9.72	9.94
6222	NYSE	NC	Thu, Dec 24, 2015	9.97	9.97	9.68	9.85
6221	NYSE	NC	Wed, Dec 23, 2015	9.26	9.91	9.26	9.89
6220	NYSE	NC	Tue, Dec 22, 2015	9.46	9.59	9.31	9.41
6219	NYSE	NC	Mon, Dec 21, 2015	9.37	9.47	9.34	9.46
6218	NYSE	NC	Fri, Dec 18, 2015	9.56	9.61	9.27	9.27
6217	NYSE	NC	Thu, Dec 17, 2015	9.51	9.80	9.49	9.64
6216	NYSE	NC	Wed, Dec 16, 2015	9.54	9.68	9.43	9.63
6215	NYSE	NC	Tue, Dec 15, 2015	9.30	9.37	9.25	9.36
6214	NYSE	NC	Mon, Dec 14, 2015	9.40	9.54	9.15	9.32
6213	NYSE	NC	Fri, Dec 11, 2015	9.50	9.69	9.40	9.44
6212	NYSE	NC	Thu, Dec 10, 2015	9.37	9.71	9.35	9.67
6211	NYSE	NC	Wed, Dec 9, 2015	9.41	9.49	9.23	9.25
6210	NYSE	NC	Tue, Dec 8, 2015	9.46	9.54	9.42	9.53
6209	NYSE	NC	Mon, Dec 7, 2015	9.83	9.83	9.59	9.64
6208	NYSE	NC	Fri, Dec 4, 2015	9.57	9.83	9.39	9.69
6207	NYSE	NC	Thu, Dec 3, 2015	9.67	9.72	9.49	9.52
6206	NYSE	NC	Wed, Dec 2, 2015	9.65	9.71	9.65	9.67
6205	NYSE	NC	Tue, Dec 1, 2015	9.62	9.70	9.50	9.65
6204	NYSE	NC	Mon, Nov 30, 2015	9.76	9.91	9.59	9.65
6203	NYSE	NC	Fri, Nov 27, 2015	9.76	10.08	9.76	9.96
6202	NYSE	NC	Wed, Nov 25, 2015	9.68	9.96	9.49	9.80
6201	NYSE	NC	Tue, Nov 24, 2015	9.79	9.79	9.63	9.75
6200	NYSE	NC	Mon, Nov 23, 2015	9.90	9.90	9.66	9.68
6199	NYSE	NC	Fri, Nov 20, 2015	9.87	10.01	9.78	9.84
6198	NYSE	NC	Thu, Nov 19, 2015	10.02	10.04	9.61	9.74
6197	NYSE	NC	Wed, Nov 18, 2015	9.65	9.96	9.51	9.92
6196	NYSE	NC	Tue, Nov 17, 2015	9.61	9.64	9.43	9.47
6195	NYSE	NC	Mon, Nov 16, 2015	9.88	9.88	9.47	9.50
6194	NYSE	NC	Fri, Nov 13, 2015	9.99	10.11	9.77	9.78
6193	NYSE	NC	Thu, Nov 12, 2015	10.37	10.37	10.00	10.06
6192	NYSE	NC	Wed, Nov 11, 2015	10.85	11.08	10.33	10.41
6191	NYSE	NC	Tue, Nov 10, 2015	10.34	10.85	10.34	10.76
6190	NYSE	NC	Mon, Nov 9, 2015	10.83	10.83	10.35	10.38
6189	NYSE	NC	Fri, Nov 6, 2015	10.74	10.81	10.62	10.79
6188	NYSE	NC	Thu, Nov 5, 2015	10.71	10.93	10.50	10.77
6187	NYSE	NC	Wed, Nov 4, 2015	10.81	10.81	10.38	10.61
6186	NYSE	NC	Tue, Nov 3, 2015	10.47	10.81	10.47	10.62
6185	NYSE	NC	Mon, Nov 2, 2015	10.23	10.55	10.23	10.51
6184	NYSE	NC	Fri, Oct 30, 2015	10.18	10.46	10.18	10.24
6183	NYSE	NC	Thu, Oct 29, 2015	10.36	10.36	9.93	10.23
6182	NYSE	NC	Wed, Oct 28, 2015	10.04	10.67	10.03	10.49
6181	NYSE	NC	Tue, Oct 27, 2015	10.20	10.24	9.99	10.07
6180	NYSE	NC	Mon, Oct 26, 2015	10.40	10.50	10.22	10.26
6179	NYSE	NC	Fri, Oct 23, 2015	10.65	10.72	10.32	10.36
6178	NYSE	NC	Thu, Oct 22, 2015	10.59	10.68	10.40	10.55
6177	NYSE	NC	Wed, Oct 21, 2015	10.85	10.91	10.55	10.56
6176	NYSE	NC	Tue, Oct 20, 2015	11.23	11.23	10.91	10.97
6175	NYSE	NC	Mon, Oct 19, 2015	11.28	11.28	11.08	11.13
6174	NYSE	NC	Fri, Oct 16, 2015	11.39	11.40	11.11	11.20
6173	NYSE	NC	Thu, Oct 15, 2015	11.18	11.47	11.13	11.39
6172	NYSE	NC	Wed, Oct 14, 2015	11.48	11.48	11.16	11.19
6171	NYSE	NC	Tue, Oct 13, 2015	11.34	11.47	11.34	11.41
6170	NYSE	NC	Mon, Oct 12, 2015	11.56	11.56	11.29	11.38
6169	NYSE	NC	Fri, Oct 9, 2015	11.44	11.62	11.43	11.51
6168	NYSE	NC	Thu, Oct 8, 2015	10.94	11.43	10.90	11.39
6167	NYSE	NC	Wed, Oct 7, 2015	10.71	10.99	10.57	10.90
6166	NYSE	NC	Tue, Oct 6, 2015	10.79	10.87	10.54	10.62
6165	NYSE	NC	Mon, Oct 5, 2015	10.69	11.04	10.69	10.76
6164	NYSE	NC	Fri, Oct 2, 2015	10.69	10.69	10.32	10.58
6163	NYSE	NC	Thu, Oct 1, 2015	10.85	10.86	10.62	10.74
6162	NYSE	NC	Wed, Sep 30, 2015	10.95	10.98	10.81	10.86
6161	NYSE	NC	Tue, Sep 29, 2015	10.85	11.12	10.80	10.91
6160	NYSE	NC	Mon, Sep 28, 2015	11.42	11.46	10.80	10.88
6159	NYSE	NC	Fri, Sep 25, 2015	11.90	11.90	11.37	11.44
6158	NYSE	NC	Thu, Sep 24, 2015	11.60	11.87	11.57	11.81
6157	NYSE	NC	Wed, Sep 23, 2015	11.93	12.02	11.81	11.84
6156	NYSE	NC	Tue, Sep 22, 2015	11.84	11.88	11.75	11.83
6155	NYSE	NC	Mon, Sep 21, 2015	12.08	12.13	11.83	11.89
6154	NYSE	NC	Fri, Sep 18, 2015	12.06	12.33	11.91	11.97
6153	NYSE	NC	Thu, Sep 17, 2015	12.25	12.50	12.15	12.20
6152	NYSE	NC	Wed, Sep 16, 2015	12.00	12.30	11.88	12.26
6151	NYSE	NC	Tue, Sep 15, 2015	12.14	12.22	11.93	12.21
6150	NYSE	NC	Mon, Sep 14, 2015	12.16	12.24	11.90	12.04
6149	NYSE	NC	Fri, Sep 11, 2015	11.98	12.25	11.98	12.15
6148	NYSE	NC	Thu, Sep 10, 2015	12.03	12.28	11.88	12.01
6147	NYSE	NC	Wed, Sep 9, 2015	12.34	12.47	12.12	12.18
6146	NYSE	NC	Tue, Sep 8, 2015	12.34	12.41	12.18	12.26
6145	NYSE	NC	Fri, Sep 4, 2015	12.07	12.25	12.06	12.15
6144	NYSE	NC	Thu, Sep 3, 2015	12.24	12.26	12.07	12.09
6143	NYSE	NC	Wed, Sep 2, 2015	12.08	12.08	11.85	12.05
6142	NYSE	NC	Tue, Sep 1, 2015	11.88	12.08	11.79	11.85
6141	NYSE	NC	Mon, Aug 31, 2015	11.97	12.26	11.61	12.02
6140	NYSE	NC	Fri, Aug 28, 2015	11.97	12.37	11.88	12.06
6139	NYSE	NC	Thu, Aug 27, 2015	11.90	12.07	11.55	11.93
6138	NYSE	NC	Wed, Aug 26, 2015	11.14	11.87	11.07	11.79
6137	NYSE	NC	Tue, Aug 25, 2015	11.55	11.80	11.19	11.27
6136	NYSE	NC	Mon, Aug 24, 2015	11.31	11.95	11.31	11.41
6135	NYSE	NC	Fri, Aug 21, 2015	11.51	12.05	11.51	11.78
6134	NYSE	NC	Thu, Aug 20, 2015	12.04	12.29	12.04	12.10
6133	NYSE	NC	Wed, Aug 19, 2015	12.23	12.35	12.06	12.26
6132	NYSE	NC	Tue, Aug 18, 2015	12.62	12.75	12.23	12.25
6131	NYSE	NC	Mon, Aug 17, 2015	12.22	12.68	12.19	12.61
6130	NYSE	NC	Fri, Aug 14, 2015	12.24	12.31	12.18	12.24
6129	NYSE	NC	Thu, Aug 13, 2015	12.32	12.32	12.12	12.20
6128	NYSE	NC	Wed, Aug 12, 2015	12.04	12.32	12.04	12.19
6127	NYSE	NC	Tue, Aug 11, 2015	12.13	12.32	12.03	12.15
6126	NYSE	NC	Mon, Aug 10, 2015	12.03	12.29	12.03	12.23
6125	NYSE	NC	Fri, Aug 7, 2015	12.26	12.38	11.90	11.94
6124	NYSE	NC	Thu, Aug 6, 2015	12.24	12.48	12.08	12.37
6123	NYSE	NC	Wed, Aug 5, 2015	11.65	12.50	11.34	12.15
6122	NYSE	NC	Tue, Aug 4, 2015	11.76	12.16	11.54	11.85
6121	NYSE	NC	Mon, Aug 3, 2015	11.54	11.88	11.42	11.82
6120	NYSE	NC	Fri, Jul 31, 2015	12.04	12.09	11.49	11.60
6119	NYSE	NC	Thu, Jul 30, 2015	12.02	12.09	11.88	11.95
6118	NYSE	NC	Wed, Jul 29, 2015	12.19	12.19	11.94	12.02
6117	NYSE	NC	Tue, Jul 28, 2015	12.26	12.30	12.06	12.15
6116	NYSE	NC	Mon, Jul 27, 2015	12.08	12.24	12.08	12.14
6115	NYSE	NC	Fri, Jul 24, 2015	12.54	12.60	12.09	12.24
6114	NYSE	NC	Thu, Jul 23, 2015	12.97	12.97	12.45	12.51
6113	NYSE	NC	Wed, Jul 22, 2015	12.80	13.00	12.59	12.86
6112	NYSE	NC	Tue, Jul 21, 2015	13.07	13.18	12.50	12.78
6111	NYSE	NC	Mon, Jul 20, 2015	13.28	13.40	13.18	13.23
6110	NYSE	NC	Fri, Jul 17, 2015	13.50	13.62	13.27	13.37
6109	NYSE	NC	Thu, Jul 16, 2015	13.85	13.85	13.48	13.54
6108	NYSE	NC	Wed, Jul 15, 2015	13.55	13.84	13.35	13.63
6107	NYSE	NC	Tue, Jul 14, 2015	13.48	13.66	13.27	13.59
6106	NYSE	NC	Mon, Jul 13, 2015	13.57	13.77	13.39	13.43
6105	NYSE	NC	Fri, Jul 10, 2015	13.31	13.57	13.31	13.37
6104	NYSE	NC	Thu, Jul 9, 2015	13.31	13.42	13.28	13.30
6103	NYSE	NC	Wed, Jul 8, 2015	13.59	13.60	13.23	13.27
6102	NYSE	NC	Tue, Jul 7, 2015	13.80	13.80	13.43	13.60
6101	NYSE	NC	Mon, Jul 6, 2015	13.57	13.78	13.57	13.73
6100	NYSE	NC	Thu, Jul 2, 2015	13.97	14.02	13.51	13.63
6099	NYSE	NC	Wed, Jul 1, 2015	13.95	14.09	13.77	13.96
6098	NYSE	NC	Tue, Jun 30, 2015	14.16	14.16	13.82	13.88
6097	NYSE	NC	Mon, Jun 29, 2015	14.18	14.38	13.97	14.03
6096	NYSE	NC	Fri, Jun 26, 2015	13.71	14.27	13.70	14.25
6095	NYSE	NC	Thu, Jun 25, 2015	13.67	13.79	13.50	13.75
6094	NYSE	NC	Wed, Jun 24, 2015	13.81	13.81	13.54	13.67
6093	NYSE	NC	Tue, Jun 23, 2015	13.71	13.82	13.50	13.78
6092	NYSE	NC	Mon, Jun 22, 2015	13.68	13.89	13.58	13.87
6091	NYSE	NC	Fri, Jun 19, 2015	13.59	13.59	13.37	13.59
6090	NYSE	NC	Thu, Jun 18, 2015	13.57	13.59	13.48	13.56
6089	NYSE	NC	Wed, Jun 17, 2015	13.61	13.65	13.44	13.57
6088	NYSE	NC	Tue, Jun 16, 2015	13.39	13.70	13.39	13.63
6087	NYSE	NC	Mon, Jun 15, 2015	13.73	13.73	13.48	13.58
6086	NYSE	NC	Fri, Jun 12, 2015	13.87	13.92	13.61	13.77
6085	NYSE	NC	Thu, Jun 11, 2015	13.75	13.93	13.69	13.83
6084	NYSE	NC	Wed, Jun 10, 2015	13.59	13.91	13.45	13.83
6083	NYSE	NC	Tue, Jun 9, 2015	13.73	13.73	13.41	13.50
6082	NYSE	NC	Mon, Jun 8, 2015	13.52	13.76	13.41	13.65
6081	NYSE	NC	Fri, Jun 5, 2015	13.35	13.75	13.35	13.55
6080	NYSE	NC	Thu, Jun 4, 2015	13.56	13.57	13.33	13.48
6079	NYSE	NC	Wed, Jun 3, 2015	13.53	13.86	13.38	13.70
6078	NYSE	NC	Tue, Jun 2, 2015	13.14	13.60	13.14	13.50
6077	NYSE	NC	Mon, Jun 1, 2015	12.99	13.31	12.97	13.30
6076	NYSE	NC	Fri, May 29, 2015	13.49	13.57	12.95	13.07
6075	NYSE	NC	Thu, May 28, 2015	13.71	13.74	13.34	13.52
6074	NYSE	NC	Wed, May 27, 2015	13.80	13.85	13.56	13.73
6073	NYSE	NC	Tue, May 26, 2015	13.43	13.80	13.32	13.67
6072	NYSE	NC	Fri, May 22, 2015	13.50	13.77	13.38	13.43
6071	NYSE	NC	Thu, May 21, 2015	13.37	13.94	13.37	13.77
6070	NYSE	NC	Wed, May 20, 2015	13.87	13.87	13.37	13.50
6069	NYSE	NC	Tue, May 19, 2015	13.89	14.07	13.88	13.99
6068	NYSE	NC	Mon, May 18, 2015	13.51	13.93	13.50	13.86
6067	NYSE	NC	Fri, May 15, 2015	13.46	13.89	13.35	13.66
6066	NYSE	NC	Thu, May 14, 2015	13.12	13.55	13.02	13.45
6065	NYSE	NC	Wed, May 13, 2015	12.77	13.25	12.77	13.01
6064	NYSE	NC	Tue, May 12, 2015	13.29	13.29	12.89	12.92
6063	NYSE	NC	Mon, May 11, 2015	13.20	13.31	13.02	13.23
6062	NYSE	NC	Fri, May 8, 2015	13.26	13.40	12.59	13.15
6061	NYSE	NC	Thu, May 7, 2015	11.88	13.05	11.88	13.04
6060	NYSE	NC	Wed, May 6, 2015	11.33	12.10	11.19	11.96
6059	NYSE	NC	Tue, May 5, 2015	11.27	11.33	10.97	11.05
6058	NYSE	NC	Mon, May 4, 2015	11.48	11.55	11.23	11.34
6057	NYSE	NC	Fri, May 1, 2015	11.29	11.51	11.18	11.35
6056	NYSE	NC	Thu, Apr 30, 2015	11.52	11.86	11.00	11.19
6055	NYSE	NC	Wed, Apr 29, 2015	11.64	11.94	11.45	11.60
6054	NYSE	NC	Tue, Apr 28, 2015	11.51	11.85	11.42	11.61
6053	NYSE	NC	Mon, Apr 27, 2015	11.41	11.62	11.41	11.54
6052	NYSE	NC	Fri, Apr 24, 2015	11.55	11.75	11.42	11.45
6051	NYSE	NC	Thu, Apr 23, 2015	11.38	11.62	11.16	11.59
6050	NYSE	NC	Wed, Apr 22, 2015	11.45	11.60	11.43	11.46
6049	NYSE	NC	Tue, Apr 21, 2015	11.50	11.65	11.33	11.43
6048	NYSE	NC	Mon, Apr 20, 2015	11.26	11.62	11.25	11.53
6047	NYSE	NC	Fri, Apr 17, 2015	11.28	11.31	11.08	11.17
6046	NYSE	NC	Thu, Apr 16, 2015	11.35	11.45	11.35	11.38
6045	NYSE	NC	Wed, Apr 15, 2015	11.44	11.59	11.42	11.51
6044	NYSE	NC	Tue, Apr 14, 2015	11.53	11.59	11.43	11.44
6043	NYSE	NC	Mon, Apr 13, 2015	11.49	11.60	11.42	11.55
6042	NYSE	NC	Fri, Apr 10, 2015	11.67	11.87	11.48	11.55
6041	NYSE	NC	Thu, Apr 9, 2015	11.98	11.98	11.53	11.70
6040	NYSE	NC	Wed, Apr 8, 2015	11.94	12.08	11.80	11.90
6039	NYSE	NC	Tue, Apr 7, 2015	12.04	12.21	11.78	11.86
6038	NYSE	NC	Mon, Apr 6, 2015	12.07	12.21	11.96	12.04
6037	NYSE	NC	Thu, Apr 2, 2015	12.11	12.32	12.01	12.07
6036	NYSE	NC	Wed, Apr 1, 2015	11.95	12.27	11.69	12.17
6035	NYSE	NC	Tue, Mar 31, 2015	12.01	12.26	11.92	12.10
6034	NYSE	NC	Mon, Mar 30, 2015	11.69	12.24	11.69	12.16
6033	NYSE	NC	Fri, Mar 27, 2015	12.04	12.05	11.80	11.92
6032	NYSE	NC	Thu, Mar 26, 2015	12.31	12.33	12.03	12.03
6031	NYSE	NC	Wed, Mar 25, 2015	12.49	12.72	12.28	12.29
6030	NYSE	NC	Tue, Mar 24, 2015	12.44	12.69	12.44	12.49
6029	NYSE	NC	Mon, Mar 23, 2015	12.45	12.61	12.39	12.45
6028	NYSE	NC	Fri, Mar 20, 2015	12.29	13.02	11.88	12.45
6027	NYSE	NC	Thu, Mar 19, 2015	12.34	12.34	12.10	12.28
6026	NYSE	NC	Wed, Mar 18, 2015	12.13	12.38	11.83	12.28
6025	NYSE	NC	Tue, Mar 17, 2015	11.85	12.32	11.85	12.03
6024	NYSE	NC	Mon, Mar 16, 2015	11.55	12.16	11.55	11.98
6023	NYSE	NC	Fri, Mar 13, 2015	11.25	11.55	11.13	11.44
6022	NYSE	NC	Thu, Mar 12, 2015	11.75	11.81	11.06	11.16
6021	NYSE	NC	Wed, Mar 11, 2015	12.11	12.21	11.63	11.73
6020	NYSE	NC	Tue, Mar 10, 2015	11.93	12.43	11.91	12.24
6019	NYSE	NC	Mon, Mar 9, 2015	12.17	12.50	12.13	12.19
6018	NYSE	NC	Fri, Mar 6, 2015	12.76	13.15	12.38	12.39
6017	NYSE	NC	Thu, Mar 5, 2015	13.05	13.10	12.78	12.82
6016	NYSE	NC	Wed, Mar 4, 2015	13.06	13.10	12.87	12.94
6015	NYSE	NC	Tue, Mar 3, 2015	12.97	13.16	12.97	13.00
6014	NYSE	NC	Mon, Mar 2, 2015	12.81	13.24	12.77	13.16
6013	NYSE	NC	Fri, Feb 27, 2015	12.90	13.13	12.66	12.76
6012	NYSE	NC	Thu, Feb 26, 2015	12.93	13.10	12.71	12.98
6011	NYSE	NC	Wed, Feb 25, 2015	12.61	13.16	12.61	12.85
6010	NYSE	NC	Tue, Feb 24, 2015	12.79	12.99	12.75	12.82
6009	NYSE	NC	Mon, Feb 23, 2015	12.93	12.93	12.54	12.67
6008	NYSE	NC	Fri, Feb 20, 2015	13.04	13.14	12.79	12.95
6007	NYSE	NC	Thu, Feb 19, 2015	12.90	13.04	12.56	13.02
6006	NYSE	NC	Wed, Feb 18, 2015	13.02	13.08	12.83	12.90
6005	NYSE	NC	Tue, Feb 17, 2015	12.92	13.30	12.91	13.01
6004	NYSE	NC	Fri, Feb 13, 2015	13.24	13.25	12.95	13.06
6003	NYSE	NC	Thu, Feb 12, 2015	13.28	13.28	13.10	13.14
6002	NYSE	NC	Wed, Feb 11, 2015	13.56	13.80	13.21	13.21
6001	NYSE	NC	Tue, Feb 10, 2015	13.34	13.77	13.20	13.54
6000	NYSE	NC	Mon, Feb 9, 2015	13.74	13.79	13.56	13.57
5999	NYSE	NC	Fri, Feb 6, 2015	13.37	13.70	13.37	13.49
5998	NYSE	NC	Thu, Feb 5, 2015	13.35	13.68	13.35	13.60
5997	NYSE	NC	Wed, Feb 4, 2015	13.39	13.43	12.91	13.32
5996	NYSE	NC	Tue, Feb 3, 2015	12.88	13.61	12.79	13.35
5995	NYSE	NC	Mon, Feb 2, 2015	12.72	12.85	12.34	12.82
5994	NYSE	NC	Fri, Jan 30, 2015	13.07	13.25	12.57	12.58
5993	NYSE	NC	Thu, Jan 29, 2015	12.86	13.25	12.72	13.21
5992	NYSE	NC	Wed, Jan 28, 2015	13.13	13.53	12.63	12.72
5991	NYSE	NC	Tue, Jan 27, 2015	13.44	13.73	13.18	13.23
5990	NYSE	NC	Mon, Jan 26, 2015	13.14	13.54	13.14	13.43
5989	NYSE	NC	Fri, Jan 23, 2015	13.29	13.47	13.14	13.28
5988	NYSE	NC	Thu, Jan 22, 2015	13.06	13.54	12.91	13.39
5987	NYSE	NC	Wed, Jan 21, 2015	13.10	13.22	12.72	12.89
5986	NYSE	NC	Tue, Jan 20, 2015	13.46	13.47	12.98	13.06
5985	NYSE	NC	Fri, Jan 16, 2015	12.79	13.56	12.76	13.53
5984	NYSE	NC	Thu, Jan 15, 2015	13.13	13.20	12.54	12.88
5983	NYSE	NC	Wed, Jan 14, 2015	12.84	13.60	12.63	13.07
5982	NYSE	NC	Tue, Jan 13, 2015	13.65	13.93	12.73	12.86
5981	NYSE	NC	Mon, Jan 12, 2015	13.41	13.77	13.17	13.57
5980	NYSE	NC	Fri, Jan 9, 2015	13.19	13.58	13.13	13.48
5979	NYSE	NC	Thu, Jan 8, 2015	13.10	13.51	13.10	13.27
5978	NYSE	NC	Wed, Jan 7, 2015	12.48	13.21	12.44	13.18
5977	NYSE	NC	Tue, Jan 6, 2015	12.59	13.19	12.29	12.45
5976	NYSE	NC	Mon, Jan 5, 2015	12.98	13.30	12.60	12.63
5975	NYSE	NC	Fri, Jan 2, 2015	13.46	13.82	12.82	13.01
5974	NYSE	NC	Wed, Dec 31, 2014	13.78	13.78	13.56	13.56
5973	NYSE	NC	Tue, Dec 30, 2014	13.46	13.69	13.46	13.56
5972	NYSE	NC	Mon, Dec 29, 2014	13.61	13.63	13.39	13.58
5971	NYSE	NC	Fri, Dec 26, 2014	12.97	13.50	12.75	13.36
5970	NYSE	NC	Wed, Dec 24, 2014	13.09	13.20	12.94	12.99
5969	NYSE	NC	Tue, Dec 23, 2014	13.02	13.16	12.77	13.02
5968	NYSE	NC	Mon, Dec 22, 2014	12.88	13.09	12.84	13.02
5967	NYSE	NC	Fri, Dec 19, 2014	12.93	13.18	12.74	13.02
5966	NYSE	NC	Thu, Dec 18, 2014	12.79	13.06	12.74	12.98
5965	NYSE	NC	Wed, Dec 17, 2014	12.66	12.90	12.51	12.79
5964	NYSE	NC	Tue, Dec 16, 2014	13.05	13.50	12.56	12.60
5963	NYSE	NC	Mon, Dec 15, 2014	13.31	13.31	12.78	12.79
5962	NYSE	NC	Fri, Dec 12, 2014	13.44	13.48	13.03	13.05
5961	NYSE	NC	Thu, Dec 11, 2014	13.83	13.84	13.53	13.69
5960	NYSE	NC	Wed, Dec 10, 2014	13.79	14.02	13.65	13.69
5959	NYSE	NC	Tue, Dec 9, 2014	13.42	14.14	13.15	13.93
5958	NYSE	NC	Mon, Dec 8, 2014	13.96	13.96	13.35	13.51
5957	NYSE	NC	Fri, Dec 5, 2014	13.71	14.08	13.68	13.88
5956	NYSE	NC	Thu, Dec 4, 2014	13.87	14.03	13.74	13.77
5955	NYSE	NC	Wed, Dec 3, 2014	13.99	14.22	13.94	14.10
5954	NYSE	NC	Tue, Dec 2, 2014	13.49	13.85	13.16	13.83
5953	NYSE	NC	Mon, Dec 1, 2014	13.22	13.37	13.08	13.25
5952	NYSE	NC	Fri, Nov 28, 2014	13.47	13.59	13.25	13.26
5951	NYSE	NC	Wed, Nov 26, 2014	13.38	13.58	13.32	13.57
5950	NYSE	NC	Tue, Nov 25, 2014	13.68	13.68	13.43	13.51
5949	NYSE	NC	Mon, Nov 24, 2014	13.65	13.78	13.58	13.77
5948	NYSE	NC	Fri, Nov 21, 2014	13.70	13.85	13.47	13.56
5947	NYSE	NC	Thu, Nov 20, 2014	13.33	13.66	13.33	13.45
5946	NYSE	NC	Wed, Nov 19, 2014	13.53	13.63	13.34	13.43
5945	NYSE	NC	Tue, Nov 18, 2014	13.67	13.79	13.59	13.65
5944	NYSE	NC	Mon, Nov 17, 2014	13.73	13.85	13.56	13.58
5943	NYSE	NC	Fri, Nov 14, 2014	13.58	13.85	13.57	13.73
5942	NYSE	NC	Thu, Nov 13, 2014	14.59	14.59	14.34	14.39
5941	NYSE	NC	Wed, Nov 12, 2014	13.93	14.56	13.91	14.52
5940	NYSE	NC	Tue, Nov 11, 2014	13.61	14.20	13.61	14.16
5939	NYSE	NC	Mon, Nov 10, 2014	14.00	14.16	13.90	14.05
5938	NYSE	NC	Fri, Nov 7, 2014	13.82	14.15	13.82	14.09
5937	NYSE	NC	Thu, Nov 6, 2014	13.44	14.10	13.44	14.08
5936	NYSE	NC	Wed, Nov 5, 2014	13.60	13.89	13.35	13.70
5935	NYSE	NC	Tue, Nov 4, 2014	13.22	13.64	12.76	13.59
5934	NYSE	NC	Mon, Nov 3, 2014	13.47	13.48	13.10	13.24
5933	NYSE	NC	Fri, Oct 31, 2014	13.35	13.47	13.10	13.38
5932	NYSE	NC	Thu, Oct 30, 2014	12.27	13.08	11.65	13.08
5931	NYSE	NC	Wed, Oct 29, 2014	12.23	12.51	12.13	12.33
5930	NYSE	NC	Tue, Oct 28, 2014	11.81	12.33	11.78	12.24
5929	NYSE	NC	Mon, Oct 27, 2014	11.88	12.10	11.66	11.79
5928	NYSE	NC	Fri, Oct 24, 2014	11.84	11.94	11.60	11.90
5927	NYSE	NC	Thu, Oct 23, 2014	11.23	11.89	11.21	11.79
5926	NYSE	NC	Wed, Oct 22, 2014	11.47	11.67	11.30	11.43
5925	NYSE	NC	Tue, Oct 21, 2014	11.65	11.71	11.43	11.49
5924	NYSE	NC	Mon, Oct 20, 2014	11.34	11.58	11.34	11.54
5923	NYSE	NC	Fri, Oct 17, 2014	11.63	11.79	11.38	11.48
5922	NYSE	NC	Thu, Oct 16, 2014	11.64	11.64	11.27	11.45
5921	NYSE	NC	Wed, Oct 15, 2014	11.10	11.64	11.00	11.55
5920	NYSE	NC	Tue, Oct 14, 2014	11.04	11.64	10.93	11.32
5919	NYSE	NC	Mon, Oct 13, 2014	11.17	11.40	10.83	10.92
5918	NYSE	NC	Fri, Oct 10, 2014	11.14	11.36	10.97	10.98
5917	NYSE	NC	Thu, Oct 9, 2014	11.44	11.44	11.22	11.22
5916	NYSE	NC	Wed, Oct 8, 2014	11.28	11.47	10.98	11.42
5915	NYSE	NC	Tue, Oct 7, 2014	11.48	11.51	11.20	11.23
5914	NYSE	NC	Mon, Oct 6, 2014	11.37	11.70	11.37	11.50
5913	NYSE	NC	Fri, Oct 3, 2014	11.66	11.73	11.27	11.34
5912	NYSE	NC	Thu, Oct 2, 2014	11.60	11.67	11.35	11.53
5911	NYSE	NC	Wed, Oct 1, 2014	11.40	11.65	11.33	11.38
5910	NYSE	NC	Tue, Sep 30, 2014	11.30	11.57	11.27	11.36
5909	NYSE	NC	Mon, Sep 29, 2014	11.42	11.59	11.26	11.41
5908	NYSE	NC	Fri, Sep 26, 2014	11.42	11.64	11.42	11.57
5907	NYSE	NC	Thu, Sep 25, 2014	11.55	11.55	11.24	11.39
5906	NYSE	NC	Wed, Sep 24, 2014	11.44	11.71	11.42	11.59
5905	NYSE	NC	Tue, Sep 23, 2014	11.48	11.57	11.45	11.46
5904	NYSE	NC	Mon, Sep 22, 2014	11.48	11.74	11.47	11.58
5903	NYSE	NC	Fri, Sep 19, 2014	11.57	11.91	11.52	11.59
5902	NYSE	NC	Thu, Sep 18, 2014	11.58	11.60	11.42	11.55
5901	NYSE	NC	Wed, Sep 17, 2014	11.70	11.77	11.43	11.50
5900	NYSE	NC	Tue, Sep 16, 2014	11.62	11.85	11.55	11.65
5899	NYSE	NC	Mon, Sep 15, 2014	11.55	11.64	11.49	11.52
5898	NYSE	NC	Fri, Sep 12, 2014	11.52	11.63	11.49	11.55
5897	NYSE	NC	Thu, Sep 11, 2014	11.73	11.81	11.48	11.71
5896	NYSE	NC	Wed, Sep 10, 2014	11.56	11.60	11.45	11.52
5895	NYSE	NC	Tue, Sep 9, 2014	11.63	11.65	11.43	11.56
5894	NYSE	NC	Mon, Sep 8, 2014	11.49	11.63	11.42	11.53
5893	NYSE	NC	Fri, Sep 5, 2014	11.51	11.81	11.45	11.52
5892	NYSE	NC	Thu, Sep 4, 2014	11.62	11.85	11.44	11.56
5891	NYSE	NC	Wed, Sep 3, 2014	11.67	11.99	11.63	11.64
5890	NYSE	NC	Tue, Sep 2, 2014	11.93	11.97	11.78	11.80
5889	NYSE	NC	Fri, Aug 29, 2014	12.01	12.10	11.73	11.88
5888	NYSE	NC	Thu, Aug 28, 2014	11.88	12.04	11.78	11.99
5887	NYSE	NC	Wed, Aug 27, 2014	12.54	12.54	12.08	12.11
5886	NYSE	NC	Tue, Aug 26, 2014	12.40	12.72	12.40	12.53
5885	NYSE	NC	Mon, Aug 25, 2014	12.67	12.77	12.43	12.56
5884	NYSE	NC	Fri, Aug 22, 2014	12.21	12.69	12.21	12.53
5883	NYSE	NC	Thu, Aug 21, 2014	12.51	12.57	12.26	12.45
5882	NYSE	NC	Wed, Aug 20, 2014	12.29	12.59	12.29	12.45
5881	NYSE	NC	Tue, Aug 19, 2014	12.57	12.61	12.38	12.52
5880	NYSE	NC	Mon, Aug 18, 2014	12.37	12.56	12.31	12.54
5879	NYSE	NC	Fri, Aug 15, 2014	12.56	12.56	12.22	12.31
5878	NYSE	NC	Thu, Aug 14, 2014	12.45	12.55	12.20	12.39
5877	NYSE	NC	Wed, Aug 13, 2014	12.43	12.62	12.32	12.48
5876	NYSE	NC	Tue, Aug 12, 2014	12.33	12.61	12.29	12.42
5875	NYSE	NC	Mon, Aug 11, 2014	12.20	12.60	12.18	12.50
5874	NYSE	NC	Fri, Aug 8, 2014	11.79	12.18	11.78	12.10
5873	NYSE	NC	Thu, Aug 7, 2014	11.68	11.84	11.66	11.79
5872	NYSE	NC	Wed, Aug 6, 2014	11.38	11.94	11.33	11.68
5871	NYSE	NC	Tue, Aug 5, 2014	11.53	11.65	11.40	11.46
5870	NYSE	NC	Mon, Aug 4, 2014	11.54	11.78	11.54	11.61
5869	NYSE	NC	Fri, Aug 1, 2014	10.97	11.67	10.97	11.65
5868	NYSE	NC	Thu, Jul 31, 2014	11.65	11.65	10.64	10.89
5867	NYSE	NC	Wed, Jul 30, 2014	12.12	12.15	11.86	11.89
5866	NYSE	NC	Tue, Jul 29, 2014	12.18	12.29	12.04	12.08
5865	NYSE	NC	Mon, Jul 28, 2014	11.49	12.30	11.49	12.11
5864	NYSE	NC	Fri, Jul 25, 2014	11.60	11.95	11.59	11.70
5863	NYSE	NC	Thu, Jul 24, 2014	11.64	11.92	11.59	11.63
5862	NYSE	NC	Wed, Jul 23, 2014	11.61	11.80	11.48	11.72
5861	NYSE	NC	Tue, Jul 22, 2014	11.52	11.71	11.46	11.63
5860	NYSE	NC	Mon, Jul 21, 2014	11.51	11.59	11.46	11.52
5859	NYSE	NC	Fri, Jul 18, 2014	11.44	11.68	11.44	11.61
5858	NYSE	NC	Thu, Jul 17, 2014	11.80	11.81	11.32	11.48
5857	NYSE	NC	Wed, Jul 16, 2014	11.92	11.93	11.70	11.84
5856	NYSE	NC	Tue, Jul 15, 2014	12.02	12.03	11.82	11.88
5855	NYSE	NC	Mon, Jul 14, 2014	12.12	12.20	12.01	12.07
5854	NYSE	NC	Fri, Jul 11, 2014	11.94	12.13	11.88	11.95
5853	NYSE	NC	Thu, Jul 10, 2014	11.76	11.98	11.63	11.89
5852	NYSE	NC	Wed, Jul 9, 2014	12.20	12.28	11.88	11.97
5851	NYSE	NC	Tue, Jul 8, 2014	11.94	12.24	11.81	12.20
5850	NYSE	NC	Mon, Jul 7, 2014	12.04	12.12	11.73	12.00
5849	NYSE	NC	Thu, Jul 3, 2014	12.16	12.17	12.06	12.12
5848	NYSE	NC	Wed, Jul 2, 2014	12.11	12.25	12.05	12.06
5847	NYSE	NC	Tue, Jul 1, 2014	11.55	12.17	11.55	12.04
5846	NYSE	NC	Mon, Jun 30, 2014	11.36	11.58	11.33	11.56
5845	NYSE	NC	Fri, Jun 27, 2014	11.72	12.03	11.25	11.25
5844	NYSE	NC	Thu, Jun 26, 2014	11.64	11.76	11.63	11.72
5843	NYSE	NC	Wed, Jun 25, 2014	11.58	11.74	11.42	11.68
5842	NYSE	NC	Tue, Jun 24, 2014	11.66	11.86	11.57	11.65
5841	NYSE	NC	Mon, Jun 23, 2014	11.88	12.00	11.65	11.73
5840	NYSE	NC	Fri, Jun 20, 2014	12.04	12.05	11.94	11.98
5839	NYSE	NC	Thu, Jun 19, 2014	12.06	12.07	11.88	11.99
5838	NYSE	NC	Wed, Jun 18, 2014	12.11	12.11	11.83	12.09
5837	NYSE	NC	Tue, Jun 17, 2014	12.11	12.19	11.99	12.12
5836	NYSE	NC	Mon, Jun 16, 2014	11.71	12.18	11.71	12.10
5835	NYSE	NC	Fri, Jun 13, 2014	11.95	12.08	11.86	11.95
5834	NYSE	NC	Thu, Jun 12, 2014	12.19	12.19	11.86	11.89
5833	NYSE	NC	Wed, Jun 11, 2014	12.44	12.44	12.13	12.15
5832	NYSE	NC	Tue, Jun 10, 2014	12.63	12.63	12.43	12.55
5831	NYSE	NC	Mon, Jun 9, 2014	12.53	12.62	12.34	12.50
5830	NYSE	NC	Fri, Jun 6, 2014	12.53	12.65	12.40	12.58
5829	NYSE	NC	Thu, Jun 5, 2014	12.47	12.68	12.40	12.53
5828	NYSE	NC	Wed, Jun 4, 2014	12.20	12.42	12.06	12.35
5827	NYSE	NC	Tue, Jun 3, 2014	12.12	12.33	12.12	12.29
5826	NYSE	NC	Mon, Jun 2, 2014	12.41	12.45	12.21	12.29
5825	NYSE	NC	Fri, May 30, 2014	12.36	12.55	12.18	12.39
5824	NYSE	NC	Thu, May 29, 2014	12.44	12.44	12.13	12.34
5823	NYSE	NC	Wed, May 28, 2014	12.35	12.38	12.12	12.20
5822	NYSE	NC	Tue, May 27, 2014	12.34	12.70	12.34	12.41
5821	NYSE	NC	Fri, May 23, 2014	12.22	12.30	12.04	12.29
5820	NYSE	NC	Thu, May 22, 2014	12.34	12.34	12.09	12.17
5819	NYSE	NC	Wed, May 21, 2014	12.12	12.15	12.03	12.10
5818	NYSE	NC	Tue, May 20, 2014	12.07	12.11	12.00	12.11
5817	NYSE	NC	Mon, May 19, 2014	12.16	12.18	11.99	12.15
5816	NYSE	NC	Fri, May 16, 2014	12.13	12.15	11.81	12.14
5815	NYSE	NC	Thu, May 15, 2014	12.00	12.24	11.92	12.09
5814	NYSE	NC	Wed, May 14, 2014	12.13	12.14	11.96	12.09
5813	NYSE	NC	Tue, May 13, 2014	12.01	12.14	11.73	12.11
5812	NYSE	NC	Mon, May 12, 2014	11.68	12.20	11.68	12.09
5811	NYSE	NC	Fri, May 9, 2014	11.40	11.77	11.40	11.77
5810	NYSE	NC	Thu, May 8, 2014	11.49	11.74	11.42	11.43
5809	NYSE	NC	Wed, May 7, 2014	11.43	11.65	11.39	11.44
5808	NYSE	NC	Tue, May 6, 2014	11.44	11.52	11.35	11.46
5807	NYSE	NC	Mon, May 5, 2014	11.51	11.58	11.35	11.52
5806	NYSE	NC	Fri, May 2, 2014	11.14	11.61	11.11	11.56
5805	NYSE	NC	Thu, May 1, 2014	12.16	12.16	10.62	11.14
5804	NYSE	NC	Wed, Apr 30, 2014	12.21	12.48	11.91	12.24
5803	NYSE	NC	Tue, Apr 29, 2014	12.41	12.52	12.27	12.27
5802	NYSE	NC	Mon, Apr 28, 2014	12.43	12.57	12.16	12.42
5801	NYSE	NC	Fri, Apr 25, 2014	12.27	12.52	12.03	12.34
5800	NYSE	NC	Thu, Apr 24, 2014	12.53	12.53	12.23	12.28
5799	NYSE	NC	Wed, Apr 23, 2014	12.66	12.74	12.42	12.42
5798	NYSE	NC	Tue, Apr 22, 2014	12.24	12.99	12.21	12.65
5797	NYSE	NC	Mon, Apr 21, 2014	12.26	12.34	12.02	12.28
5796	NYSE	NC	Thu, Apr 17, 2014	12.10	12.44	12.09	12.30
5795	NYSE	NC	Wed, Apr 16, 2014	12.13	12.26	12.10	12.14
5794	NYSE	NC	Tue, Apr 15, 2014	12.02	12.22	11.97	12.03
5793	NYSE	NC	Mon, Apr 14, 2014	12.25	12.45	11.91	11.95
5792	NYSE	NC	Fri, Apr 11, 2014	11.98	12.31	11.95	12.09
5791	NYSE	NC	Thu, Apr 10, 2014	12.04	12.24	11.89	12.04
5790	NYSE	NC	Wed, Apr 9, 2014	12.13	12.23	11.95	12.08
5789	NYSE	NC	Tue, Apr 8, 2014	12.13	12.18	12.00	12.04
5788	NYSE	NC	Mon, Apr 7, 2014	12.00	12.29	11.85	12.04
5787	NYSE	NC	Fri, Apr 4, 2014	12.30	12.41	11.79	12.05
5786	NYSE	NC	Thu, Apr 3, 2014	12.55	12.55	12.20	12.25
5785	NYSE	NC	Wed, Apr 2, 2014	12.74	12.89	12.49	12.61
5784	NYSE	NC	Tue, Apr 1, 2014	12.44	12.82	12.36	12.76
5783	NYSE	NC	Mon, Mar 31, 2014	12.03	12.43	12.01	12.38
5782	NYSE	NC	Fri, Mar 28, 2014	11.96	12.15	11.91	11.98
5781	NYSE	NC	Thu, Mar 27, 2014	12.28	12.29	11.90	11.97
5780	NYSE	NC	Wed, Mar 26, 2014	12.39	12.44	12.03	12.22
5779	NYSE	NC	Tue, Mar 25, 2014	11.55	12.41	11.55	12.35
5778	NYSE	NC	Mon, Mar 24, 2014	11.77	11.99	11.45	11.52
5777	NYSE	NC	Fri, Mar 21, 2014	12.09	12.23	11.76	11.77
5776	NYSE	NC	Thu, Mar 20, 2014	11.88	12.22	11.88	12.08
5775	NYSE	NC	Wed, Mar 19, 2014	11.90	11.98	11.77	11.87
5774	NYSE	NC	Tue, Mar 18, 2014	11.87	12.02	11.76	11.88
5773	NYSE	NC	Mon, Mar 17, 2014	11.74	11.99	11.73	11.87
5772	NYSE	NC	Fri, Mar 14, 2014	11.71	11.82	11.63	11.71
5771	NYSE	NC	Thu, Mar 13, 2014	11.82	11.83	11.62	11.70
5770	NYSE	NC	Wed, Mar 12, 2014	11.60	11.93	11.29	11.82
5769	NYSE	NC	Tue, Mar 11, 2014	12.10	12.14	11.66	11.68
5768	NYSE	NC	Mon, Mar 10, 2014	12.43	12.48	12.00	12.16
5767	NYSE	NC	Fri, Mar 7, 2014	12.84	12.91	12.44	12.49
5766	NYSE	NC	Thu, Mar 6, 2014	12.93	13.04	12.74	12.80
5765	NYSE	NC	Wed, Mar 5, 2014	13.77	13.78	12.34	12.93
5764	NYSE	NC	Tue, Mar 4, 2014	13.61	13.95	13.38	13.92
5763	NYSE	NC	Mon, Mar 3, 2014	13.24	13.54	13.22	13.46
5762	NYSE	NC	Fri, Feb 28, 2014	13.40	13.46	13.18	13.39
5761	NYSE	NC	Thu, Feb 27, 2014	13.31	13.43	13.20	13.40
5760	NYSE	NC	Wed, Feb 26, 2014	13.40	13.45	13.27	13.34
5759	NYSE	NC	Tue, Feb 25, 2014	13.38	13.38	13.29	13.36
5758	NYSE	NC	Mon, Feb 24, 2014	13.22	13.45	13.22	13.32
5757	NYSE	NC	Fri, Feb 21, 2014	13.42	13.42	13.04	13.16
5756	NYSE	NC	Thu, Feb 20, 2014	13.40	13.46	13.29	13.40
5755	NYSE	NC	Wed, Feb 19, 2014	13.23	13.38	13.23	13.26
5754	NYSE	NC	Tue, Feb 18, 2014	13.30	13.46	13.17	13.40
5753	NYSE	NC	Fri, Feb 14, 2014	13.41	13.44	13.17	13.33
5752	NYSE	NC	Thu, Feb 13, 2014	13.20	13.43	13.07	13.40
5751	NYSE	NC	Wed, Feb 12, 2014	13.04	13.30	13.04	13.22
5750	NYSE	NC	Tue, Feb 11, 2014	13.30	13.47	13.20	13.29
5749	NYSE	NC	Mon, Feb 10, 2014	13.25	13.38	13.06	13.33
5748	NYSE	NC	Fri, Feb 7, 2014	13.38	13.43	13.25	13.28
5747	NYSE	NC	Thu, Feb 6, 2014	13.14	13.31	13.14	13.29
5746	NYSE	NC	Wed, Feb 5, 2014	13.13	13.25	13.02	13.14
5745	NYSE	NC	Tue, Feb 4, 2014	13.14	13.34	13.10	13.14
5744	NYSE	NC	Mon, Feb 3, 2014	13.43	13.49	13.09	13.13
5743	NYSE	NC	Fri, Jan 31, 2014	13.42	13.64	13.41	13.49
5742	NYSE	NC	Thu, Jan 30, 2014	13.46	13.66	13.34	13.60
5741	NYSE	NC	Wed, Jan 29, 2014	13.31	13.46	13.31	13.39
5740	NYSE	NC	Tue, Jan 28, 2014	13.49	13.49	13.34	13.38
5739	NYSE	NC	Mon, Jan 27, 2014	13.30	13.64	13.22	13.42
5738	NYSE	NC	Fri, Jan 24, 2014	13.49	13.49	13.27	13.32
5737	NYSE	NC	Thu, Jan 23, 2014	13.62	13.65	13.38	13.60
5736	NYSE	NC	Wed, Jan 22, 2014	14.13	14.16	13.55	13.62
5735	NYSE	NC	Tue, Jan 21, 2014	13.83	14.11	13.70	14.04
5734	NYSE	NC	Fri, Jan 17, 2014	14.27	14.27	13.66	13.80
5733	NYSE	NC	Thu, Jan 16, 2014	14.13	14.24	13.96	14.24
5732	NYSE	NC	Wed, Jan 15, 2014	14.11	14.24	14.03	14.12
5731	NYSE	NC	Tue, Jan 14, 2014	14.21	14.21	13.81	13.93
5730	NYSE	NC	Mon, Jan 13, 2014	14.16	14.27	13.98	14.21
5729	NYSE	NC	Fri, Jan 10, 2014	14.22	14.24	14.10	14.20
5728	NYSE	NC	Thu, Jan 9, 2014	14.26	14.26	13.93	14.16
5727	NYSE	NC	Wed, Jan 8, 2014	13.98	14.34	13.85	14.16
5726	NYSE	NC	Tue, Jan 7, 2014	14.10	14.36	13.96	14.04
5725	NYSE	NC	Mon, Jan 6, 2014	14.21	14.21	13.97	14.10
5724	NYSE	NC	Fri, Jan 3, 2014	14.04	14.21	13.91	14.21
5723	NYSE	NC	Thu, Jan 2, 2014	13.96	14.18	13.85	14.09
5722	NYSE	NC	Tue, Dec 31, 2013	14.28	14.28	14.03	14.21
5721	NYSE	NC	Mon, Dec 30, 2013	14.03	14.34	13.89	14.30
5720	NYSE	NC	Fri, Dec 27, 2013	14.47	14.47	13.87	14.03
5719	NYSE	NC	Thu, Dec 26, 2013	14.54	14.62	14.40	14.40
5718	NYSE	NC	Tue, Dec 24, 2013	14.35	14.56	14.35	14.45
5717	NYSE	NC	Mon, Dec 23, 2013	14.51	14.51	14.26	14.44
5716	NYSE	NC	Fri, Dec 20, 2013	14.44	14.57	14.21	14.49
5715	NYSE	NC	Thu, Dec 19, 2013	14.25	14.40	14.07	14.38
5714	NYSE	NC	Wed, Dec 18, 2013	14.17	14.44	13.84	14.20
5713	NYSE	NC	Tue, Dec 17, 2013	14.29	14.29	14.09	14.19
5712	NYSE	NC	Mon, Dec 16, 2013	14.24	14.50	14.19	14.33
5711	NYSE	NC	Fri, Dec 13, 2013	14.25	14.30	14.04	14.15
5710	NYSE	NC	Thu, Dec 12, 2013	13.74	14.12	13.71	14.05
5709	NYSE	NC	Wed, Dec 11, 2013	13.79	14.25	13.69	13.91
5708	NYSE	NC	Tue, Dec 10, 2013	14.04	14.18	13.67	13.92
5707	NYSE	NC	Mon, Dec 9, 2013	14.49	14.53	14.00	14.02
5706	NYSE	NC	Fri, Dec 6, 2013	14.53	14.62	14.46	14.48
5705	NYSE	NC	Thu, Dec 5, 2013	14.14	14.45	14.14	14.33
5704	NYSE	NC	Wed, Dec 4, 2013	14.37	14.59	14.29	14.31
5703	NYSE	NC	Tue, Dec 3, 2013	14.39	14.61	14.13	14.47
5702	NYSE	NC	Mon, Dec 2, 2013	14.79	14.82	14.47	14.49
5701	NYSE	NC	Fri, Nov 29, 2013	14.75	14.94	14.75	14.79
5700	NYSE	NC	Wed, Nov 27, 2013	14.43	14.81	14.42	14.70
5699	NYSE	NC	Tue, Nov 26, 2013	13.87	14.46	13.79	14.38
5698	NYSE	NC	Mon, Nov 25, 2013	13.42	13.74	13.42	13.73
5697	NYSE	NC	Fri, Nov 22, 2013	13.22	13.51	13.15	13.33
5696	NYSE	NC	Thu, Nov 21, 2013	12.88	13.36	12.74	13.18
5695	NYSE	NC	Wed, Nov 20, 2013	12.89	13.02	12.75	12.87
5694	NYSE	NC	Tue, Nov 19, 2013	12.67	12.94	12.67	12.85
5693	NYSE	NC	Mon, Nov 18, 2013	12.65	12.85	12.60	12.71
5692	NYSE	NC	Fri, Nov 15, 2013	12.54	12.75	12.45	12.71
5691	NYSE	NC	Thu, Nov 14, 2013	12.73	12.78	12.52	12.57
5690	NYSE	NC	Wed, Nov 13, 2013	12.68	12.86	12.62	12.78
5689	NYSE	NC	Tue, Nov 12, 2013	12.93	12.93	12.49	12.56
5688	NYSE	NC	Mon, Nov 11, 2013	12.84	13.08	12.84	13.02
5687	NYSE	NC	Fri, Nov 8, 2013	12.67	13.06	12.49	13.00
5686	NYSE	NC	Thu, Nov 7, 2013	12.81	12.82	12.63	12.68
5685	NYSE	NC	Wed, Nov 6, 2013	12.72	12.79	12.67	12.72
5684	NYSE	NC	Tue, Nov 5, 2013	12.69	12.71	12.53	12.67
5683	NYSE	NC	Mon, Nov 4, 2013	12.66	12.85	12.56	12.71
5682	NYSE	NC	Fri, Nov 1, 2013	13.03	13.03	12.51	12.61
5681	NYSE	NC	Thu, Oct 31, 2013	12.96	13.20	12.90	13.01
5680	NYSE	NC	Wed, Oct 30, 2013	13.19	13.19	12.76	12.81
5679	NYSE	NC	Tue, Oct 29, 2013	13.25	13.32	13.08	13.14
5678	NYSE	NC	Mon, Oct 28, 2013	13.23	13.30	13.10	13.25
5677	NYSE	NC	Fri, Oct 25, 2013	13.54	13.54	13.29	13.33
5676	NYSE	NC	Thu, Oct 24, 2013	13.45	13.56	13.24	13.47
5675	NYSE	NC	Wed, Oct 23, 2013	13.22	13.48	13.19	13.38
5674	NYSE	NC	Tue, Oct 22, 2013	13.08	13.32	12.98	13.28
5673	NYSE	NC	Mon, Oct 21, 2013	13.34	13.34	13.02	13.07
5672	NYSE	NC	Fri, Oct 18, 2013	13.52	13.52	13.17	13.33
5671	NYSE	NC	Thu, Oct 17, 2013	12.95	13.41	12.81	13.36
5670	NYSE	NC	Wed, Oct 16, 2013	13.54	13.54	12.95	13.09
5669	NYSE	NC	Tue, Oct 15, 2013	13.51	13.51	13.29	13.39
5668	NYSE	NC	Mon, Oct 14, 2013	13.42	13.55	13.32	13.49
5667	NYSE	NC	Fri, Oct 11, 2013	13.07	13.48	13.07	13.44
5666	NYSE	NC	Thu, Oct 10, 2013	12.86	13.16	12.79	13.08
5665	NYSE	NC	Wed, Oct 9, 2013	12.51	12.91	12.43	12.69
5664	NYSE	NC	Tue, Oct 8, 2013	12.47	12.50	12.31	12.43
5663	NYSE	NC	Mon, Oct 7, 2013	12.58	12.67	12.32	12.51
5662	NYSE	NC	Fri, Oct 4, 2013	12.60	12.68	12.60	12.67
5661	NYSE	NC	Thu, Oct 3, 2013	12.83	12.88	12.62	12.63
5660	NYSE	NC	Wed, Oct 2, 2013	12.96	12.96	12.75	12.82
5659	NYSE	NC	Tue, Oct 1, 2013	12.67	12.93	12.63	12.93
5658	NYSE	NC	Mon, Sep 30, 2013	12.76	12.76	12.63	12.66
5657	NYSE	NC	Fri, Sep 27, 2013	12.63	12.82	12.63	12.74
5656	NYSE	NC	Thu, Sep 26, 2013	12.78	12.87	12.64	12.76
5655	NYSE	NC	Wed, Sep 25, 2013	12.74	12.80	12.56	12.63
5654	NYSE	NC	Tue, Sep 24, 2013	12.53	12.86	12.32	12.77
5653	NYSE	NC	Mon, Sep 23, 2013	12.63	12.63	12.36	12.54
5652	NYSE	NC	Fri, Sep 20, 2013	12.75	12.86	12.52	12.56
5651	NYSE	NC	Thu, Sep 19, 2013	12.71	12.89	12.65	12.67
5650	NYSE	NC	Wed, Sep 18, 2013	12.72	12.87	12.34	12.69
5649	NYSE	NC	Tue, Sep 17, 2013	12.60	12.67	12.53	12.67
5648	NYSE	NC	Mon, Sep 16, 2013	12.72	12.72	12.63	12.67
5647	NYSE	NC	Fri, Sep 13, 2013	12.61	12.79	12.43	12.68
5646	NYSE	NC	Thu, Sep 12, 2013	12.60	12.61	12.45	12.52
5645	NYSE	NC	Wed, Sep 11, 2013	12.73	12.85	12.55	12.60
5644	NYSE	NC	Tue, Sep 10, 2013	12.59	12.93	12.45	12.77
5643	NYSE	NC	Mon, Sep 9, 2013	12.58	12.58	12.35	12.54
5642	NYSE	NC	Fri, Sep 6, 2013	12.44	12.67	12.27	12.48
5641	NYSE	NC	Thu, Sep 5, 2013	12.51	12.51	12.23	12.40
5640	NYSE	NC	Wed, Sep 4, 2013	12.75	12.75	12.52	12.52
5639	NYSE	NC	Tue, Sep 3, 2013	12.98	12.98	12.62	12.77
5638	NYSE	NC	Fri, Aug 30, 2013	13.16	13.16	12.66	12.70
5637	NYSE	NC	Thu, Aug 29, 2013	12.93	13.32	12.86	13.15
5636	NYSE	NC	Wed, Aug 28, 2013	12.69	13.07	12.69	13.04
5635	NYSE	NC	Tue, Aug 27, 2013	12.82	12.89	12.56	12.76
5634	NYSE	NC	Mon, Aug 26, 2013	12.94	13.18	12.88	13.06
5633	NYSE	NC	Fri, Aug 23, 2013	13.05	13.05	12.91	12.98
5632	NYSE	NC	Thu, Aug 22, 2013	12.94	13.15	12.94	13.04
5631	NYSE	NC	Wed, Aug 21, 2013	13.11	13.11	12.89	12.93
5630	NYSE	NC	Tue, Aug 20, 2013	13.27	13.33	13.10	13.19
5629	NYSE	NC	Mon, Aug 19, 2013	13.37	13.62	13.30	13.30
5628	NYSE	NC	Fri, Aug 16, 2013	13.51	13.58	13.40	13.43
5627	NYSE	NC	Thu, Aug 15, 2013	13.91	13.98	13.48	13.52
5626	NYSE	NC	Wed, Aug 14, 2013	14.26	14.33	13.96	14.11
5625	NYSE	NC	Tue, Aug 13, 2013	14.23	14.43	14.14	14.32
5624	NYSE	NC	Mon, Aug 12, 2013	13.53	14.45	13.53	14.38
5623	NYSE	NC	Fri, Aug 9, 2013	13.62	13.81	13.58	13.60
5622	NYSE	NC	Thu, Aug 8, 2013	14.04	14.04	13.63	13.66
5621	NYSE	NC	Wed, Aug 7, 2013	13.98	13.98	13.60	13.86
5620	NYSE	NC	Tue, Aug 6, 2013	14.20	14.25	13.81	13.98
5619	NYSE	NC	Mon, Aug 5, 2013	14.22	14.31	14.14	14.24
5618	NYSE	NC	Fri, Aug 2, 2013	14.34	14.60	14.17	14.29
5617	NYSE	NC	Thu, Aug 1, 2013	14.06	14.52	14.06	14.49
5616	NYSE	NC	Wed, Jul 31, 2013	13.58	14.15	13.58	14.01
5615	NYSE	NC	Tue, Jul 30, 2013	13.50	13.69	13.38	13.60
5614	NYSE	NC	Mon, Jul 29, 2013	13.77	13.91	13.35	13.47
5613	NYSE	NC	Fri, Jul 26, 2013	13.71	14.05	13.60	13.72
5612	NYSE	NC	Thu, Jul 25, 2013	13.71	13.89	13.63	13.84
5611	NYSE	NC	Wed, Jul 24, 2013	13.96	14.10	13.62	13.73
5610	NYSE	NC	Tue, Jul 23, 2013	14.19	14.19	13.67	13.86
5609	NYSE	NC	Mon, Jul 22, 2013	14.25	14.35	14.04	14.04
5608	NYSE	NC	Fri, Jul 19, 2013	13.97	14.23	13.91	14.17
5607	NYSE	NC	Thu, Jul 18, 2013	13.76	14.28	13.76	13.98
5606	NYSE	NC	Wed, Jul 17, 2013	13.72	13.92	13.67	13.76
5605	NYSE	NC	Tue, Jul 16, 2013	13.85	13.85	13.59	13.61
5604	NYSE	NC	Mon, Jul 15, 2013	13.56	13.92	13.47	13.87
5603	NYSE	NC	Fri, Jul 12, 2013	13.95	13.95	13.50	13.51
5602	NYSE	NC	Thu, Jul 11, 2013	13.61	13.90	13.50	13.89
5601	NYSE	NC	Wed, Jul 10, 2013	13.73	13.85	13.39	13.41
5600	NYSE	NC	Tue, Jul 9, 2013	13.40	13.90	13.40	13.69
5599	NYSE	NC	Mon, Jul 8, 2013	13.23	13.46	13.17	13.33
5598	NYSE	NC	Fri, Jul 5, 2013	12.79	13.31	12.57	13.30
5597	NYSE	NC	Wed, Jul 3, 2013	12.78	12.78	12.45	12.50
5596	NYSE	NC	Tue, Jul 2, 2013	13.10	13.15	12.81	12.88
5595	NYSE	NC	Mon, Jul 1, 2013	13.24	13.37	13.14	13.22
5594	NYSE	NC	Fri, Jun 28, 2013	12.89	13.22	12.87	13.08
5593	NYSE	NC	Thu, Jun 27, 2013	12.69	13.06	12.69	13.03
5592	NYSE	NC	Wed, Jun 26, 2013	12.84	12.84	12.56	12.61
5591	NYSE	NC	Tue, Jun 25, 2013	12.74	12.90	12.65	12.76
5590	NYSE	NC	Mon, Jun 24, 2013	12.70	12.88	12.46	12.66
5589	NYSE	NC	Fri, Jun 21, 2013	12.92	12.97	12.50	12.88
5588	NYSE	NC	Thu, Jun 20, 2013	13.17	13.31	12.82	12.88
5587	NYSE	NC	Wed, Jun 19, 2013	13.44	13.57	13.33	13.33
5586	NYSE	NC	Tue, Jun 18, 2013	13.05	13.56	12.84	13.44
5585	NYSE	NC	Mon, Jun 17, 2013	13.71	13.78	13.01	13.05
5584	NYSE	NC	Fri, Jun 14, 2013	13.46	13.71	13.33	13.55
5583	NYSE	NC	Thu, Jun 13, 2013	13.09	13.47	13.05	13.44
5582	NYSE	NC	Wed, Jun 12, 2013	13.21	13.33	13.04	13.09
5581	NYSE	NC	Tue, Jun 11, 2013	13.41	13.41	13.15	13.15
5580	NYSE	NC	Mon, Jun 10, 2013	13.25	13.66	13.23	13.49
5579	NYSE	NC	Fri, Jun 7, 2013	12.95	13.24	12.82	13.16
5578	NYSE	NC	Thu, Jun 6, 2013	11.93	12.83	11.93	12.81
5577	NYSE	NC	Wed, Jun 5, 2013	11.97	12.10	11.77	11.96
5576	NYSE	NC	Tue, Jun 4, 2013	12.38	12.44	11.72	12.00
5575	NYSE	NC	Mon, Jun 3, 2013	12.79	12.88	12.11	12.40
5574	NYSE	NC	Fri, May 31, 2013	12.88	12.96	12.79	12.80
5573	NYSE	NC	Thu, May 30, 2013	12.93	13.06	12.87	12.93
5572	NYSE	NC	Wed, May 29, 2013	12.74	13.09	12.74	12.90
5571	NYSE	NC	Tue, May 28, 2013	12.62	12.95	12.51	12.91
5570	NYSE	NC	Fri, May 24, 2013	12.32	12.49	12.12	12.39
5569	NYSE	NC	Thu, May 23, 2013	12.07	12.50	12.07	12.40
5568	NYSE	NC	Wed, May 22, 2013	12.39	12.56	12.23	12.27
5567	NYSE	NC	Tue, May 21, 2013	12.43	12.56	12.33	12.34
5566	NYSE	NC	Mon, May 20, 2013	12.29	12.49	12.21	12.44
5565	NYSE	NC	Fri, May 17, 2013	12.15	12.44	12.15	12.38
5564	NYSE	NC	Thu, May 16, 2013	11.81	12.22	11.68	12.13
5563	NYSE	NC	Wed, May 15, 2013	11.31	11.90	11.26	11.89
5562	NYSE	NC	Tue, May 14, 2013	11.04	11.42	11.04	11.40
5561	NYSE	NC	Mon, May 13, 2013	11.13	11.15	10.89	11.09
5560	NYSE	NC	Fri, May 10, 2013	11.28	11.28	11.08	11.13
5559	NYSE	NC	Thu, May 9, 2013	11.42	11.43	11.08	11.23
5558	NYSE	NC	Wed, May 8, 2013	11.17	11.73	11.17	11.47
5557	NYSE	NC	Tue, May 7, 2013	11.51	11.51	10.98	11.16
5556	NYSE	NC	Mon, May 6, 2013	11.57	11.73	11.38	11.46
5555	NYSE	NC	Fri, May 3, 2013	11.81	11.87	11.48	11.54
5554	NYSE	NC	Thu, May 2, 2013	12.10	12.16	11.59	11.67
5553	NYSE	NC	Wed, May 1, 2013	13.06	13.10	12.17	12.18
5552	NYSE	NC	Tue, Apr 30, 2013	13.08	13.25	13.03	13.25
5551	NYSE	NC	Mon, Apr 29, 2013	12.84	13.30	12.84	13.03
5550	NYSE	NC	Fri, Apr 26, 2013	13.10	13.10	12.82	12.86
5549	NYSE	NC	Thu, Apr 25, 2013	13.13	13.44	13.08	13.10
5548	NYSE	NC	Wed, Apr 24, 2013	12.93	13.23	12.93	13.13
5547	NYSE	NC	Tue, Apr 23, 2013	12.64	13.01	12.63	12.97
5546	NYSE	NC	Mon, Apr 22, 2013	12.64	12.75	12.35	12.55
5545	NYSE	NC	Fri, Apr 19, 2013	12.40	12.65	12.34	12.63
5544	NYSE	NC	Thu, Apr 18, 2013	11.93	12.45	11.90	12.34
5543	NYSE	NC	Wed, Apr 17, 2013	12.00	12.05	11.90	11.94
5542	NYSE	NC	Tue, Apr 16, 2013	12.18	12.18	11.97	12.10
5541	NYSE	NC	Mon, Apr 15, 2013	12.14	12.17	11.93	12.00
5540	NYSE	NC	Fri, Apr 12, 2013	12.08	12.28	12.08	12.20
5539	NYSE	NC	Thu, Apr 11, 2013	11.90	12.16	11.90	12.09
5538	NYSE	NC	Wed, Apr 10, 2013	11.24	12.00	11.24	11.94
5537	NYSE	NC	Tue, Apr 9, 2013	11.23	11.37	11.15	11.19
5536	NYSE	NC	Mon, Apr 8, 2013	11.22	11.30	11.18	11.24
5535	NYSE	NC	Fri, Apr 5, 2013	11.20	11.24	11.06	11.22
5534	NYSE	NC	Thu, Apr 4, 2013	11.31	11.37	11.25	11.36
5533	NYSE	NC	Wed, Apr 3, 2013	11.63	11.63	11.21	11.31
5532	NYSE	NC	Tue, Apr 2, 2013	12.21	12.21	11.57	11.62
5531	NYSE	NC	Mon, Apr 1, 2013	12.21	12.21	11.93	12.10
5530	NYSE	NC	Thu, Mar 28, 2013	12.33	12.38	12.14	12.19
5529	NYSE	NC	Wed, Mar 27, 2013	12.38	12.49	12.23	12.30
5528	NYSE	NC	Tue, Mar 26, 2013	12.73	12.75	12.38	12.50
5527	NYSE	NC	Mon, Mar 25, 2013	12.61	12.83	12.51	12.65
5526	NYSE	NC	Fri, Mar 22, 2013	12.62	12.74	12.53	12.62
5525	NYSE	NC	Thu, Mar 21, 2013	12.56	12.70	12.52	12.54
5524	NYSE	NC	Wed, Mar 20, 2013	12.84	12.95	12.39	12.72
5523	NYSE	NC	Tue, Mar 19, 2013	12.78	12.85	12.57	12.77
5522	NYSE	NC	Mon, Mar 18, 2013	12.64	12.92	12.56	12.78
5521	NYSE	NC	Fri, Mar 15, 2013	12.90	12.92	12.70	12.80
5520	NYSE	NC	Thu, Mar 14, 2013	12.62	12.88	12.62	12.87
5519	NYSE	NC	Wed, Mar 13, 2013	12.58	12.72	12.58	12.68
5518	NYSE	NC	Tue, Mar 12, 2013	12.57	12.67	12.56	12.61
5517	NYSE	NC	Mon, Mar 11, 2013	12.61	12.69	12.54	12.57
5516	NYSE	NC	Fri, Mar 8, 2013	12.72	12.76	12.58	12.61
5515	NYSE	NC	Thu, Mar 7, 2013	12.64	12.88	12.12	12.62
5514	NYSE	NC	Wed, Mar 6, 2013	13.04	13.11	12.22	12.68
5513	NYSE	NC	Tue, Mar 5, 2013	13.33	13.47	12.99	13.05
5512	NYSE	NC	Mon, Mar 4, 2013	13.08	13.27	12.99	13.23
5511	NYSE	NC	Fri, Mar 1, 2013	13.11	13.55	12.94	13.22
5510	NYSE	NC	Thu, Feb 28, 2013	13.16	13.27	13.13	13.27
5509	NYSE	NC	Wed, Feb 27, 2013	13.00	13.26	12.94	13.11
5508	NYSE	NC	Tue, Feb 26, 2013	13.12	13.21	13.02	13.11
5507	NYSE	NC	Mon, Feb 25, 2013	14.39	14.50	13.01	13.01
5506	NYSE	NC	Fri, Feb 22, 2013	14.14	14.35	14.14	14.28
5505	NYSE	NC	Thu, Feb 21, 2013	14.41	14.41	13.84	14.03
5504	NYSE	NC	Wed, Feb 20, 2013	15.08	15.10	14.38	14.40
5503	NYSE	NC	Tue, Feb 19, 2013	15.05	15.12	14.85	15.12
5502	NYSE	NC	Fri, Feb 15, 2013	15.18	15.18	14.98	15.00
5501	NYSE	NC	Thu, Feb 14, 2013	14.77	15.28	14.77	15.09
5500	NYSE	NC	Wed, Feb 13, 2013	14.95	15.13	14.65	14.85
5499	NYSE	NC	Tue, Feb 12, 2013	14.57	15.07	14.55	14.98
5498	NYSE	NC	Mon, Feb 11, 2013	14.60	14.69	14.52	14.55
5497	NYSE	NC	Fri, Feb 8, 2013	14.65	14.75	14.53	14.56
5496	NYSE	NC	Thu, Feb 7, 2013	14.70	14.79	14.22	14.65
5495	NYSE	NC	Wed, Feb 6, 2013	14.94	15.13	14.67	14.74
5494	NYSE	NC	Tue, Feb 5, 2013	14.75	15.08	14.67	15.02
5493	NYSE	NC	Mon, Feb 4, 2013	14.93	14.98	14.62	14.72
5492	NYSE	NC	Fri, Feb 1, 2013	15.00	15.08	14.92	15.02
5491	NYSE	NC	Thu, Jan 31, 2013	14.73	14.96	14.62	14.89
5490	NYSE	NC	Wed, Jan 30, 2013	14.96	15.05	14.71	14.72
5489	NYSE	NC	Tue, Jan 29, 2013	15.04	15.11	14.88	15.04
5488	NYSE	NC	Mon, Jan 28, 2013	14.98	15.10	14.80	15.02
5487	NYSE	NC	Fri, Jan 25, 2013	15.10	15.17	14.86	15.00
5486	NYSE	NC	Thu, Jan 24, 2013	14.85	15.09	14.76	15.06
5485	NYSE	NC	Wed, Jan 23, 2013	14.95	15.05	14.68	14.87
5484	NYSE	NC	Tue, Jan 22, 2013	15.00	15.08	14.79	14.93
5483	NYSE	NC	Fri, Jan 18, 2013	15.09	15.13	14.90	14.95
5482	NYSE	NC	Thu, Jan 17, 2013	15.07	15.39	14.93	15.13
5481	NYSE	NC	Wed, Jan 16, 2013	15.00	15.14	14.92	15.05
5480	NYSE	NC	Tue, Jan 15, 2013	14.85	15.26	14.85	15.10
5479	NYSE	NC	Mon, Jan 14, 2013	14.75	14.92	14.63	14.92
5478	NYSE	NC	Fri, Jan 11, 2013	15.13	15.19	14.62	14.80
5477	NYSE	NC	Thu, Jan 10, 2013	15.12	15.23	14.91	15.16
5476	NYSE	NC	Wed, Jan 9, 2013	14.84	15.07	14.83	14.99
5475	NYSE	NC	Tue, Jan 8, 2013	14.93	15.01	14.73	14.83
5474	NYSE	NC	Mon, Jan 7, 2013	14.79	14.99	14.70	14.91
5473	NYSE	NC	Fri, Jan 4, 2013	14.49	15.00	14.42	14.91
5472	NYSE	NC	Thu, Jan 3, 2013	14.45	14.78	14.23	14.41
5471	NYSE	NC	Wed, Jan 2, 2013	14.16	14.51	14.16	14.38
5470	NYSE	NC	Mon, Dec 31, 2012	13.68	13.93	13.66	13.86
5469	NYSE	NC	Fri, Dec 28, 2012	13.55	13.82	13.50	13.62
5468	NYSE	NC	Thu, Dec 27, 2012	13.66	13.75	13.41	13.61
5467	NYSE	NC	Wed, Dec 26, 2012	13.63	13.86	13.63	13.67
5466	NYSE	NC	Mon, Dec 24, 2012	13.53	13.78	13.50	13.64
5465	NYSE	NC	Fri, Dec 21, 2012	13.47	13.66	13.38	13.56
5464	NYSE	NC	Thu, Dec 20, 2012	13.46	13.70	13.46	13.61
5463	NYSE	NC	Wed, Dec 19, 2012	13.39	13.75	13.29	13.48
5462	NYSE	NC	Tue, Dec 18, 2012	13.13	13.35	13.13	13.34
5461	NYSE	NC	Mon, Dec 17, 2012	12.84	13.20	12.84	13.13
5460	NYSE	NC	Fri, Dec 14, 2012	12.77	12.93	12.72	12.84
5459	NYSE	NC	Thu, Dec 13, 2012	12.74	12.91	12.65	12.76
5458	NYSE	NC	Wed, Dec 12, 2012	12.77	12.97	12.65	12.77
5457	NYSE	NC	Tue, Dec 11, 2012	12.66	12.86	12.61	12.80
5456	NYSE	NC	Mon, Dec 10, 2012	12.48	12.55	12.34	12.46
5455	NYSE	NC	Fri, Dec 7, 2012	12.45	12.62	12.42	12.51
5454	NYSE	NC	Thu, Dec 6, 2012	12.11	12.41	11.97	12.37
5453	NYSE	NC	Wed, Dec 5, 2012	11.74	12.18	11.65	12.16
5452	NYSE	NC	Tue, Dec 4, 2012	11.59	12.00	11.59	11.72
5451	NYSE	NC	Mon, Dec 3, 2012	11.69	12.13	11.25	11.61
5450	NYSE	NC	Fri, Nov 30, 2012	12.37	12.37	12.03	12.18
5449	NYSE	NC	Thu, Nov 29, 2012	12.42	12.51	12.27	12.34
5448	NYSE	NC	Wed, Nov 28, 2012	12.42	12.51	12.21	12.34
5447	NYSE	NC	Tue, Nov 27, 2012	13.00	13.21	12.99	13.12
5446	NYSE	NC	Mon, Nov 26, 2012	13.08	13.15	12.98	12.99
5445	NYSE	NC	Fri, Nov 23, 2012	12.64	13.10	12.60	13.10
5444	NYSE	NC	Wed, Nov 21, 2012	12.55	12.65	12.41	12.56
5443	NYSE	NC	Tue, Nov 20, 2012	12.58	12.60	12.48	12.55
5442	NYSE	NC	Mon, Nov 19, 2012	12.44	12.54	12.34	12.54
5441	NYSE	NC	Fri, Nov 16, 2012	12.48	12.61	12.21	12.22
5440	NYSE	NC	Thu, Nov 15, 2012	12.45	12.58	12.19	12.52
5439	NYSE	NC	Wed, Nov 14, 2012	12.39	12.76	12.13	12.14
5438	NYSE	NC	Tue, Nov 13, 2012	12.20	12.52	12.20	12.22
5437	NYSE	NC	Mon, Nov 12, 2012	12.41	12.41	12.17	12.29
5436	NYSE	NC	Fri, Nov 9, 2012	12.17	12.36	12.08	12.32
5435	NYSE	NC	Thu, Nov 8, 2012	12.02	12.35	11.95	12.24
5434	NYSE	NC	Wed, Nov 7, 2012	12.01	12.03	11.75	11.90
5433	NYSE	NC	Tue, Nov 6, 2012	12.11	12.40	12.07	12.22
5432	NYSE	NC	Mon, Nov 5, 2012	12.11	12.13	11.97	12.07
5431	NYSE	NC	Fri, Nov 2, 2012	11.81	12.11	11.52	12.10
5430	NYSE	NC	Thu, Nov 1, 2012	11.57	11.97	11.57	11.88
5429	NYSE	NC	Wed, Oct 31, 2012	11.54	11.64	11.42	11.57
5428	NYSE	NC	Fri, Oct 26, 2012	11.67	11.73	11.44	11.57
5427	NYSE	NC	Thu, Oct 25, 2012	11.70	11.70	11.53	11.57
5426	NYSE	NC	Wed, Oct 24, 2012	11.55	11.67	11.46	11.52
5425	NYSE	NC	Tue, Oct 23, 2012	11.23	11.56	10.97	11.46
5424	NYSE	NC	Mon, Oct 22, 2012	11.52	11.68	11.37	11.55
5423	NYSE	NC	Fri, Oct 19, 2012	11.65	11.70	11.29	11.36
5422	NYSE	NC	Thu, Oct 18, 2012	11.68	11.76	11.62	11.65
5421	NYSE	NC	Wed, Oct 17, 2012	11.41	11.86	11.36	11.79
5420	NYSE	NC	Tue, Oct 16, 2012	11.39	11.48	11.33	11.43
5419	NYSE	NC	Mon, Oct 15, 2012	11.27	11.34	11.10	11.24
5418	NYSE	NC	Fri, Oct 12, 2012	11.13	11.37	11.06	11.28
5417	NYSE	NC	Thu, Oct 11, 2012	11.14	11.18	11.07	11.10
5416	NYSE	NC	Wed, Oct 10, 2012	10.98	11.24	10.87	11.14
5415	NYSE	NC	Tue, Oct 9, 2012	10.97	10.97	10.70	10.97
5414	NYSE	NC	Mon, Oct 8, 2012	10.99	11.17	10.87	10.99
5413	NYSE	NC	Fri, Oct 5, 2012	11.52	11.76	10.94	11.11
5412	NYSE	NC	Thu, Oct 4, 2012	10.90	11.42	10.88	11.41
5411	NYSE	NC	Wed, Oct 3, 2012	10.28	10.83	10.28	10.82
5410	NYSE	NC	Tue, Oct 2, 2012	9.97	10.30	9.97	10.27
5409	NYSE	NC	Mon, Oct 1, 2012	9.48	10.24	9.38	9.93
5408	NYSE	NC	Fri, Sep 28, 2012	8.59	9.23	8.53	9.13
5407	NYSE	NC	Thu, Sep 27, 2012	8.43	8.69	8.39	8.65
5406	NYSE	NC	Wed, Sep 26, 2012	8.25	8.54	8.18	8.32
5405	NYSE	NC	Tue, Sep 25, 2012	8.58	8.68	8.07	8.18
5404	NYSE	NC	Mon, Sep 24, 2012	8.27	8.62	8.26	8.55
5403	NYSE	NC	Fri, Sep 21, 2012	8.25	8.33	8.18	8.19
5402	NYSE	NC	Thu, Sep 20, 2012	8.12	8.22	7.99	8.20
5401	NYSE	NC	Wed, Sep 19, 2012	8.23	8.28	8.16	8.20
5400	NYSE	NC	Tue, Sep 18, 2012	8.11	8.27	8.11	8.23
5399	NYSE	NC	Mon, Sep 17, 2012	8.20	8.26	8.03	8.18
5398	NYSE	NC	Fri, Sep 14, 2012	8.02	8.36	8.02	8.24
5397	NYSE	NC	Thu, Sep 13, 2012	7.88	8.08	7.79	8.03
5396	NYSE	NC	Wed, Sep 12, 2012	7.87	7.97	7.73	7.95
5395	NYSE	NC	Tue, Sep 11, 2012	8.01	8.01	7.72	7.84
5394	NYSE	NC	Mon, Sep 10, 2012	7.98	8.06	7.92	8.00
5393	NYSE	NC	Fri, Sep 7, 2012	7.97	8.00	7.87	7.97
5392	NYSE	NC	Thu, Sep 6, 2012	7.72	7.95	7.70	7.92
5391	NYSE	NC	Wed, Sep 5, 2012	7.76	7.79	7.64	7.64
5390	NYSE	NC	Tue, Sep 4, 2012	7.73	7.77	7.55	7.70
5389	NYSE	NC	Fri, Aug 31, 2012	7.76	7.82	7.66	7.74
5388	NYSE	NC	Thu, Aug 30, 2012	7.64	7.73	7.55	7.68
5387	NYSE	NC	Wed, Aug 29, 2012	7.55	7.75	7.55	7.69
5386	NYSE	NC	Tue, Aug 28, 2012	7.61	7.70	7.57	7.57
5385	NYSE	NC	Mon, Aug 27, 2012	7.76	7.81	7.53	7.61
5384	NYSE	NC	Fri, Aug 24, 2012	7.72	7.84	7.72	7.73
5383	NYSE	NC	Thu, Aug 23, 2012	7.86	7.93	7.74	7.78
5382	NYSE	NC	Wed, Aug 22, 2012	7.99	8.04	7.86	7.87
5381	NYSE	NC	Tue, Aug 21, 2012	7.77	8.14	7.77	8.02
5380	NYSE	NC	Mon, Aug 20, 2012	7.75	7.83	7.65	7.75
5379	NYSE	NC	Fri, Aug 17, 2012	7.70	7.81	7.64	7.80
5378	NYSE	NC	Thu, Aug 16, 2012	7.68	7.83	7.57	7.78
5377	NYSE	NC	Wed, Aug 15, 2012	7.53	7.76	7.39	7.71
5376	NYSE	NC	Tue, Aug 14, 2012	7.62	7.65	7.49	7.57
5375	NYSE	NC	Mon, Aug 13, 2012	7.64	7.66	7.40	7.53
5374	NYSE	NC	Fri, Aug 10, 2012	7.66	7.77	7.63	7.66
5373	NYSE	NC	Thu, Aug 9, 2012	7.72	7.81	7.63	7.69
5372	NYSE	NC	Wed, Aug 8, 2012	7.76	7.79	7.63	7.72
5371	NYSE	NC	Tue, Aug 7, 2012	7.85	7.96	7.76	7.84
5370	NYSE	NC	Mon, Aug 6, 2012	7.68	7.87	7.65	7.82
5369	NYSE	NC	Fri, Aug 3, 2012	7.71	8.00	7.60	7.71
5368	NYSE	NC	Thu, Aug 2, 2012	7.25	7.31	7.13	7.23
5367	NYSE	NC	Wed, Aug 1, 2012	7.36	7.54	7.19	7.28
5366	NYSE	NC	Tue, Jul 31, 2012	7.48	7.49	7.26	7.29
5365	NYSE	NC	Mon, Jul 30, 2012	7.76	7.76	7.44	7.49
5364	NYSE	NC	Fri, Jul 27, 2012	7.55	7.81	7.38	7.71
5363	NYSE	NC	Thu, Jul 26, 2012	7.55	7.57	7.32	7.52
5362	NYSE	NC	Wed, Jul 25, 2012	7.49	7.62	7.24	7.38
5361	NYSE	NC	Tue, Jul 24, 2012	7.62	7.63	7.22	7.40
5360	NYSE	NC	Mon, Jul 23, 2012	7.57	7.73	7.42	7.59
5359	NYSE	NC	Fri, Jul 20, 2012	7.74	7.79	7.58	7.73
5358	NYSE	NC	Thu, Jul 19, 2012	8.12	8.12	7.80	7.84
5357	NYSE	NC	Wed, Jul 18, 2012	8.03	8.15	7.96	8.10
5356	NYSE	NC	Tue, Jul 17, 2012	8.10	8.19	7.73	8.03
5355	NYSE	NC	Mon, Jul 16, 2012	8.45	8.45	8.03	8.07
5354	NYSE	NC	Fri, Jul 13, 2012	8.29	8.53	8.26	8.49
5353	NYSE	NC	Thu, Jul 12, 2012	8.25	8.35	8.15	8.27
5352	NYSE	NC	Wed, Jul 11, 2012	8.49	8.56	8.25	8.29
5351	NYSE	NC	Tue, Jul 10, 2012	8.83	8.99	8.46	8.49
5350	NYSE	NC	Mon, Jul 9, 2012	9.07	9.10	8.63	8.78
5349	NYSE	NC	Fri, Jul 6, 2012	8.94	9.40	8.81	9.10
5348	NYSE	NC	Thu, Jul 5, 2012	8.88	9.13	8.85	9.09
5347	NYSE	NC	Tue, Jul 3, 2012	8.58	8.99	8.58	8.99
5346	NYSE	NC	Mon, Jul 2, 2012	8.46	8.58	8.37	8.58
5345	NYSE	NC	Fri, Jun 29, 2012	8.59	8.68	8.42	8.46
5344	NYSE	NC	Thu, Jun 28, 2012	7.97	8.49	7.97	8.42
5343	NYSE	NC	Wed, Jun 27, 2012	7.85	8.08	7.85	8.01
5342	NYSE	NC	Tue, Jun 26, 2012	7.73	7.98	7.63	7.84
5341	NYSE	NC	Mon, Jun 25, 2012	7.57	7.76	7.44	7.67
5340	NYSE	NC	Fri, Jun 22, 2012	7.69	7.80	7.49	7.76
5339	NYSE	NC	Thu, Jun 21, 2012	7.94	7.94	7.57	7.59
5338	NYSE	NC	Wed, Jun 20, 2012	8.13	8.13	7.85	7.91
5337	NYSE	NC	Tue, Jun 19, 2012	7.85	8.13	7.80	8.10
5336	NYSE	NC	Mon, Jun 18, 2012	7.67	7.92	7.63	7.81
5335	NYSE	NC	Fri, Jun 15, 2012	7.67	7.84	7.58	7.76
5334	NYSE	NC	Thu, Jun 14, 2012	7.48	7.78	7.48	7.66
5333	NYSE	NC	Wed, Jun 13, 2012	7.74	7.89	7.27	7.46
5332	NYSE	NC	Tue, Jun 12, 2012	7.46	7.81	7.46	7.76
5331	NYSE	NC	Mon, Jun 11, 2012	7.78	7.90	7.46	7.46
5330	NYSE	NC	Fri, Jun 8, 2012	7.31	7.67	7.27	7.64
5329	NYSE	NC	Thu, Jun 7, 2012	7.51	7.73	7.32	7.38
5328	NYSE	NC	Wed, Jun 6, 2012	7.37	7.60	7.37	7.59
5327	NYSE	NC	Tue, Jun 5, 2012	7.17	7.36	7.12	7.33
5326	NYSE	NC	Mon, Jun 4, 2012	7.30	7.34	7.10	7.23
5325	NYSE	NC	Fri, Jun 1, 2012	7.40	7.45	7.24	7.30
5324	NYSE	NC	Thu, May 31, 2012	7.66	7.70	7.43	7.64
5323	NYSE	NC	Wed, May 30, 2012	7.68	7.74	7.57	7.65
5322	NYSE	NC	Tue, May 29, 2012	7.70	7.84	7.64	7.82
5321	NYSE	NC	Fri, May 25, 2012	7.67	7.76	7.48	7.59
5320	NYSE	NC	Thu, May 24, 2012	7.86	7.86	7.50	7.66
5319	NYSE	NC	Wed, May 23, 2012	7.65	7.86	7.56	7.82
5318	NYSE	NC	Tue, May 22, 2012	7.61	7.78	7.60	7.74
5317	NYSE	NC	Mon, May 21, 2012	7.49	7.67	7.36	7.62
5316	NYSE	NC	Fri, May 18, 2012	7.34	7.61	7.34	7.48
5315	NYSE	NC	Thu, May 17, 2012	7.72	7.72	7.36	7.36
5314	NYSE	NC	Wed, May 16, 2012	7.66	7.75	7.61	7.69
5313	NYSE	NC	Tue, May 15, 2012	7.65	7.73	7.55	7.63
5312	NYSE	NC	Mon, May 14, 2012	7.82	7.99	7.60	7.62
5311	NYSE	NC	Fri, May 11, 2012	7.94	8.03	7.84	7.95
5310	NYSE	NC	Thu, May 10, 2012	8.11	8.18	7.91	7.97
5309	NYSE	NC	Wed, May 9, 2012	7.89	8.14	7.89	8.03
5308	NYSE	NC	Tue, May 8, 2012	7.76	8.10	7.71	8.06
5307	NYSE	NC	Mon, May 7, 2012	7.70	7.91	7.61	7.83
5306	NYSE	NC	Fri, May 4, 2012	8.10	8.10	7.72	7.77
5305	NYSE	NC	Thu, May 3, 2012	8.16	8.22	8.05	8.12
5304	NYSE	NC	Wed, May 2, 2012	8.04	8.22	8.04	8.22
5303	NYSE	NC	Tue, May 1, 2012	8.29	8.31	8.08	8.11
5302	NYSE	NC	Mon, Apr 30, 2012	8.33	8.34	8.16	8.26
5301	NYSE	NC	Fri, Apr 27, 2012	8.26	8.39	8.10	8.38
5300	NYSE	NC	Thu, Apr 26, 2012	8.19	8.31	8.10	8.24
5299	NYSE	NC	Wed, Apr 25, 2012	8.27	8.32	8.13	8.22
5298	NYSE	NC	Tue, Apr 24, 2012	8.05	8.12	7.99	8.10
5297	NYSE	NC	Mon, Apr 23, 2012	8.28	8.30	8.04	8.06
5296	NYSE	NC	Fri, Apr 20, 2012	8.33	8.58	8.31	8.39
5295	NYSE	NC	Thu, Apr 19, 2012	8.32	8.46	8.19	8.32
5294	NYSE	NC	Wed, Apr 18, 2012	8.45	8.45	8.18	8.34
5293	NYSE	NC	Tue, Apr 17, 2012	8.34	8.55	8.32	8.48
5292	NYSE	NC	Mon, Apr 16, 2012	8.12	8.27	7.98	8.22
5291	NYSE	NC	Fri, Apr 13, 2012	8.15	8.18	8.02	8.05
5290	NYSE	NC	Thu, Apr 12, 2012	8.06	8.29	8.00	8.22
5289	NYSE	NC	Wed, Apr 11, 2012	7.93	8.12	7.92	8.05
5288	NYSE	NC	Tue, Apr 10, 2012	8.16	8.29	7.77	7.91
5287	NYSE	NC	Mon, Apr 9, 2012	8.19	8.29	8.07	8.19
5286	NYSE	NC	Thu, Apr 5, 2012	8.33	8.48	8.25	8.45
5285	NYSE	NC	Wed, Apr 4, 2012	8.34	8.37	8.24	8.33
5284	NYSE	NC	Tue, Apr 3, 2012	8.66	8.66	8.43	8.47
5283	NYSE	NC	Mon, Apr 2, 2012	8.40	8.68	8.38	8.68
5282	NYSE	NC	Fri, Mar 30, 2012	8.61	8.61	8.44	8.47
5281	NYSE	NC	Thu, Mar 29, 2012	8.44	8.61	8.43	8.56
5280	NYSE	NC	Wed, Mar 28, 2012	8.49	8.53	8.22	8.50
5279	NYSE	NC	Tue, Mar 27, 2012	8.57	8.63	8.43	8.44
5278	NYSE	NC	Mon, Mar 26, 2012	8.39	8.68	8.32	8.55
5277	NYSE	NC	Fri, Mar 23, 2012	8.12	8.37	8.05	8.31
5276	NYSE	NC	Thu, Mar 22, 2012	8.09	8.19	8.01	8.16
5275	NYSE	NC	Wed, Mar 21, 2012	8.11	8.27	8.05	8.19
5274	NYSE	NC	Tue, Mar 20, 2012	8.09	8.17	8.00	8.11
5273	NYSE	NC	Mon, Mar 19, 2012	8.03	8.39	7.96	8.20
5272	NYSE	NC	Fri, Mar 16, 2012	7.90	8.05	7.83	8.02
5271	NYSE	NC	Thu, Mar 15, 2012	7.36	7.90	7.31	7.86
5270	NYSE	NC	Wed, Mar 14, 2012	7.66	7.71	7.33	7.33
5269	NYSE	NC	Tue, Mar 13, 2012	7.42	7.77	7.42	7.69
5268	NYSE	NC	Mon, Mar 12, 2012	7.26	7.39	7.18	7.34
5267	NYSE	NC	Fri, Mar 9, 2012	7.19	7.44	7.13	7.27
5266	NYSE	NC	Thu, Mar 8, 2012	7.17	7.26	7.04	7.19
5265	NYSE	NC	Wed, Mar 7, 2012	7.29	7.35	7.07	7.14
5264	NYSE	NC	Tue, Mar 6, 2012	7.17	7.27	7.06	7.18
5263	NYSE	NC	Mon, Mar 5, 2012	7.12	7.34	7.12	7.31
5262	NYSE	NC	Fri, Mar 2, 2012	7.46	7.46	7.08	7.15
5261	NYSE	NC	Thu, Mar 1, 2012	7.27	7.60	7.27	7.48
5260	NYSE	NC	Wed, Feb 29, 2012	7.37	7.45	7.12	7.12
5259	NYSE	NC	Tue, Feb 28, 2012	7.40	7.41	7.29	7.36
5258	NYSE	NC	Mon, Feb 27, 2012	7.54	7.55	7.36	7.41
5257	NYSE	NC	Fri, Feb 24, 2012	7.63	7.67	7.54	7.54
5256	NYSE	NC	Thu, Feb 23, 2012	7.63	7.70	7.52	7.59
5255	NYSE	NC	Wed, Feb 22, 2012	7.71	7.76	7.62	7.63
5254	NYSE	NC	Tue, Feb 21, 2012	7.48	7.77	7.48	7.71
5253	NYSE	NC	Fri, Feb 17, 2012	7.39	7.48	7.39	7.43
5252	NYSE	NC	Thu, Feb 16, 2012	7.24	7.40	7.24	7.35
5251	NYSE	NC	Wed, Feb 15, 2012	7.32	7.41	7.13	7.21
5250	NYSE	NC	Tue, Feb 14, 2012	7.33	7.42	7.25	7.30
5249	NYSE	NC	Mon, Feb 13, 2012	7.36	7.42	7.30	7.35
5248	NYSE	NC	Fri, Feb 10, 2012	7.41	7.50	7.26	7.26
5247	NYSE	NC	Thu, Feb 9, 2012	7.59	7.59	7.41	7.51
5246	NYSE	NC	Wed, Feb 8, 2012	7.47	7.64	7.44	7.55
5245	NYSE	NC	Tue, Feb 7, 2012	7.35	7.61	7.35	7.43
5244	NYSE	NC	Mon, Feb 6, 2012	7.41	7.51	7.30	7.35
5243	NYSE	NC	Fri, Feb 3, 2012	7.53	7.53	7.39	7.44
5242	NYSE	NC	Thu, Feb 2, 2012	7.68	7.85	7.22	7.38
5241	NYSE	NC	Wed, Feb 1, 2012	7.49	7.71	7.45	7.69
5240	NYSE	NC	Tue, Jan 31, 2012	7.51	7.51	7.32	7.44
5239	NYSE	NC	Mon, Jan 30, 2012	7.35	7.50	7.27	7.44
5238	NYSE	NC	Fri, Jan 27, 2012	7.17	7.42	7.17	7.42
5237	NYSE	NC	Thu, Jan 26, 2012	7.17	7.21	7.08	7.18
5236	NYSE	NC	Wed, Jan 25, 2012	7.02	7.15	6.93	7.11
5235	NYSE	NC	Tue, Jan 24, 2012	6.82	7.02	6.71	7.02
5234	NYSE	NC	Mon, Jan 23, 2012	6.90	6.95	6.73	6.86
5233	NYSE	NC	Fri, Jan 20, 2012	6.97	7.04	6.83	6.91
5232	NYSE	NC	Thu, Jan 19, 2012	7.23	7.26	7.11	7.18
5231	NYSE	NC	Wed, Jan 18, 2012	7.07	7.22	6.97	7.22
5230	NYSE	NC	Tue, Jan 17, 2012	7.16	7.18	7.00	7.06
5229	NYSE	NC	Fri, Jan 13, 2012	6.96	7.16	6.96	7.09
5228	NYSE	NC	Thu, Jan 12, 2012	7.00	7.09	6.90	7.07
5227	NYSE	NC	Wed, Jan 11, 2012	6.86	7.06	6.78	7.00
5226	NYSE	NC	Tue, Jan 10, 2012	6.87	6.93	6.84	6.90
5225	NYSE	NC	Mon, Jan 9, 2012	6.62	6.75	6.55	6.73
5224	NYSE	NC	Fri, Jan 6, 2012	6.68	6.76	6.55	6.55
5223	NYSE	NC	Thu, Jan 5, 2012	6.52	6.69	6.43	6.66
5222	NYSE	NC	Wed, Jan 4, 2012	6.62	6.66	6.54	6.55
5221	NYSE	NC	Tue, Jan 3, 2012	6.64	6.75	6.55	6.65
5220	NYSE	NC	Fri, Dec 30, 2011	6.54	6.63	6.45	6.49
5219	NYSE	NC	Thu, Dec 29, 2011	6.51	6.63	6.51	6.55
5218	NYSE	NC	Wed, Dec 28, 2011	6.66	6.66	6.42	6.48
5217	NYSE	NC	Tue, Dec 27, 2011	6.64	6.72	6.57	6.66
5216	NYSE	NC	Fri, Dec 23, 2011	6.68	6.77	6.60	6.65
5215	NYSE	NC	Thu, Dec 22, 2011	6.52	6.64	6.45	6.64
5214	NYSE	NC	Wed, Dec 21, 2011	6.42	6.54	6.31	6.45
5213	NYSE	NC	Tue, Dec 20, 2011	6.29	6.48	6.29	6.47
5212	NYSE	NC	Mon, Dec 19, 2011	6.11	6.25	6.10	6.10
5211	NYSE	NC	Fri, Dec 16, 2011	6.15	6.27	6.01	6.11
5210	NYSE	NC	Thu, Dec 15, 2011	5.97	6.13	5.93	6.12
5209	NYSE	NC	Wed, Dec 14, 2011	5.84	5.86	5.76	5.84
5208	NYSE	NC	Tue, Dec 13, 2011	6.25	6.32	5.89	5.91
5207	NYSE	NC	Mon, Dec 12, 2011	6.06	6.18	5.95	6.14
5206	NYSE	NC	Fri, Dec 9, 2011	5.73	6.17	5.73	6.14
5205	NYSE	NC	Thu, Dec 8, 2011	5.91	5.98	5.71	5.74
5204	NYSE	NC	Wed, Dec 7, 2011	5.94	6.10	5.70	6.05
5203	NYSE	NC	Tue, Dec 6, 2011	5.88	6.15	5.84	6.02
5202	NYSE	NC	Mon, Dec 5, 2011	5.79	5.98	5.72	5.97
5201	NYSE	NC	Fri, Dec 2, 2011	5.78	5.84	5.65	5.66
5200	NYSE	NC	Thu, Dec 1, 2011	5.72	5.77	5.65	5.65
5199	NYSE	NC	Wed, Nov 30, 2011	5.85	5.89	5.68	5.77
5198	NYSE	NC	Tue, Nov 29, 2011	5.47	5.60	5.41	5.58
5197	NYSE	NC	Mon, Nov 28, 2011	5.51	5.74	5.40	5.48
5196	NYSE	NC	Fri, Nov 25, 2011	5.36	5.51	5.26	5.29
5195	NYSE	NC	Wed, Nov 23, 2011	5.65	5.70	5.38	5.39
5194	NYSE	NC	Tue, Nov 22, 2011	5.86	5.87	5.70	5.71
5193	NYSE	NC	Mon, Nov 21, 2011	5.82	5.95	5.75	5.87
5192	NYSE	NC	Fri, Nov 18, 2011	5.91	5.99	5.82	5.94
5191	NYSE	NC	Thu, Nov 17, 2011	6.02	6.08	5.84	5.88
5190	NYSE	NC	Wed, Nov 16, 2011	5.91	6.19	5.88	6.01
5189	NYSE	NC	Tue, Nov 15, 2011	5.97	6.09	5.91	6.04
5188	NYSE	NC	Mon, Nov 14, 2011	6.08	6.15	5.92	5.98
5187	NYSE	NC	Fri, Nov 11, 2011	6.25	6.40	6.02	6.11
5186	NYSE	NC	Thu, Nov 10, 2011	5.88	6.21	5.77	6.15
5185	NYSE	NC	Wed, Nov 9, 2011	5.82	5.92	5.63	5.74
5184	NYSE	NC	Tue, Nov 8, 2011	5.95	6.02	5.80	5.97
5183	NYSE	NC	Mon, Nov 7, 2011	6.01	6.01	5.72	5.96
5182	NYSE	NC	Fri, Nov 4, 2011	5.97	6.05	5.87	6.01
5181	NYSE	NC	Thu, Nov 3, 2011	5.85	6.10	5.63	6.06
5180	NYSE	NC	Wed, Nov 2, 2011	5.71	5.81	5.61	5.77
5179	NYSE	NC	Tue, Nov 1, 2011	5.71	5.86	5.58	5.61
5178	NYSE	NC	Mon, Oct 31, 2011	5.95	6.21	5.90	5.97
5177	NYSE	NC	Fri, Oct 28, 2011	6.04	6.22	5.89	6.09
5176	NYSE	NC	Thu, Oct 27, 2011	5.98	6.25	5.78	6.06
5175	NYSE	NC	Wed, Oct 26, 2011	5.60	5.69	5.43	5.65
5174	NYSE	NC	Tue, Oct 25, 2011	5.58	5.62	5.39	5.46
5173	NYSE	NC	Mon, Oct 24, 2011	5.33	5.65	5.33	5.62
5172	NYSE	NC	Fri, Oct 21, 2011	5.28	5.37	5.18	5.28
5171	NYSE	NC	Thu, Oct 20, 2011	5.25	5.28	5.01	5.14
5170	NYSE	NC	Wed, Oct 19, 2011	5.30	5.40	5.18	5.25
5169	NYSE	NC	Tue, Oct 18, 2011	5.25	5.39	5.10	5.30
5168	NYSE	NC	Mon, Oct 17, 2011	5.32	5.37	5.20	5.22
5167	NYSE	NC	Fri, Oct 14, 2011	5.31	5.41	5.23	5.35
5166	NYSE	NC	Thu, Oct 13, 2011	5.25	5.27	5.16	5.23
5165	NYSE	NC	Wed, Oct 12, 2011	5.23	5.32	5.18	5.28
5164	NYSE	NC	Tue, Oct 11, 2011	5.03	5.15	4.98	5.12
5163	NYSE	NC	Mon, Oct 10, 2011	5.04	5.10	4.88	5.06
5162	NYSE	NC	Fri, Oct 7, 2011	5.04	5.09	4.79	4.90
5161	NYSE	NC	Thu, Oct 6, 2011	4.73	5.05	4.68	5.01
5160	NYSE	NC	Wed, Oct 5, 2011	4.64	4.81	4.54	4.73
5159	NYSE	NC	Tue, Oct 4, 2011	4.33	4.66	4.11	4.65
5158	NYSE	NC	Mon, Oct 3, 2011	4.59	4.69	4.35	4.35
5157	NYSE	NC	Fri, Sep 30, 2011	4.63	4.77	4.59	4.61
5156	NYSE	NC	Thu, Sep 29, 2011	4.78	4.78	4.60	4.72
5155	NYSE	NC	Wed, Sep 28, 2011	4.80	4.89	4.59	4.60
5154	NYSE	NC	Tue, Sep 27, 2011	4.77	5.07	4.69	4.81
5153	NYSE	NC	Mon, Sep 26, 2011	4.67	4.68	4.44	4.68
5152	NYSE	NC	Fri, Sep 23, 2011	4.44	4.63	4.44	4.58
5151	NYSE	NC	Thu, Sep 22, 2011	4.71	4.89	4.37	4.45
5150	NYSE	NC	Wed, Sep 21, 2011	5.02	5.09	4.84	4.84
5149	NYSE	NC	Tue, Sep 20, 2011	5.22	5.26	5.02	5.02
5148	NYSE	NC	Mon, Sep 19, 2011	5.15	5.31	5.13	5.22
5147	NYSE	NC	Fri, Sep 16, 2011	5.41	5.44	5.30	5.32
5146	NYSE	NC	Thu, Sep 15, 2011	5.40	5.43	5.28	5.39
5145	NYSE	NC	Wed, Sep 14, 2011	5.17	5.44	5.07	5.31
5144	NYSE	NC	Tue, Sep 13, 2011	4.99	5.20	4.91	5.13
5143	NYSE	NC	Mon, Sep 12, 2011	4.94	5.02	4.84	4.97
5142	NYSE	NC	Fri, Sep 9, 2011	5.09	5.22	4.90	5.01
5141	NYSE	NC	Thu, Sep 8, 2011	5.36	5.40	5.13	5.18
5140	NYSE	NC	Wed, Sep 7, 2011	5.31	5.42	5.22	5.40
5139	NYSE	NC	Tue, Sep 6, 2011	5.07	5.21	5.02	5.18
5138	NYSE	NC	Fri, Sep 2, 2011	5.36	5.46	5.19	5.28
5137	NYSE	NC	Thu, Sep 1, 2011	5.56	5.67	5.45	5.47
5136	NYSE	NC	Wed, Aug 31, 2011	5.64	5.72	5.39	5.58
5135	NYSE	NC	Tue, Aug 30, 2011	5.55	5.63	5.29	5.59
5134	NYSE	NC	Mon, Aug 29, 2011	5.57	5.70	5.48	5.62
5133	NYSE	NC	Fri, Aug 26, 2011	5.22	5.52	5.11	5.48
5132	NYSE	NC	Thu, Aug 25, 2011	5.57	5.57	5.21	5.24
5131	NYSE	NC	Wed, Aug 24, 2011	5.43	5.58	5.32	5.49
5130	NYSE	NC	Tue, Aug 23, 2011	5.07	5.48	4.99	5.43
5129	NYSE	NC	Mon, Aug 22, 2011	5.21	5.21	4.85	5.02
5128	NYSE	NC	Fri, Aug 19, 2011	5.06	5.21	4.95	5.03
5127	NYSE	NC	Thu, Aug 18, 2011	5.26	5.32	5.11	5.16
5126	NYSE	NC	Wed, Aug 17, 2011	5.52	5.67	5.44	5.48
5125	NYSE	NC	Tue, Aug 16, 2011	5.56	5.61	5.44	5.51
5124	NYSE	NC	Mon, Aug 15, 2011	5.63	5.76	5.60	5.70
5123	NYSE	NC	Fri, Aug 12, 2011	5.58	5.61	5.45	5.54
5122	NYSE	NC	Thu, Aug 11, 2011	5.28	5.60	5.27	5.52
5121	NYSE	NC	Wed, Aug 10, 2011	5.46	5.54	5.18	5.21
5120	NYSE	NC	Tue, Aug 9, 2011	5.17	5.55	4.95	5.54
5119	NYSE	NC	Mon, Aug 8, 2011	5.10	5.39	5.02	5.02
5118	NYSE	NC	Fri, Aug 5, 2011	5.68	5.71	5.07	5.63
5117	NYSE	NC	Thu, Aug 4, 2011	6.30	6.34	5.46	5.59
5116	NYSE	NC	Wed, Aug 3, 2011	6.44	6.54	6.05	6.48
5115	NYSE	NC	Tue, Aug 2, 2011	6.66	6.80	6.41	6.41
5114	NYSE	NC	Mon, Aug 1, 2011	6.80	6.80	6.62	6.65
5113	NYSE	NC	Fri, Jul 29, 2011	6.55	6.79	6.46	6.61
5112	NYSE	NC	Thu, Jul 28, 2011	6.62	6.72	6.59	6.62
5111	NYSE	NC	Wed, Jul 27, 2011	6.73	6.76	6.57	6.62
5110	NYSE	NC	Tue, Jul 26, 2011	6.88	6.90	6.68	6.76
5109	NYSE	NC	Mon, Jul 25, 2011	6.95	7.06	6.87	6.88
5108	NYSE	NC	Fri, Jul 22, 2011	7.24	7.24	7.08	7.08
5107	NYSE	NC	Thu, Jul 21, 2011	7.09	7.31	7.01	7.28
5106	NYSE	NC	Wed, Jul 20, 2011	7.10	7.13	7.03	7.06
5105	NYSE	NC	Tue, Jul 19, 2011	6.98	7.13	6.90	7.08
5104	NYSE	NC	Mon, Jul 18, 2011	7.00	7.00	6.75	6.90
5103	NYSE	NC	Fri, Jul 15, 2011	7.14	7.22	6.92	7.01
5102	NYSE	NC	Thu, Jul 14, 2011	7.33	7.33	7.02	7.06
5101	NYSE	NC	Wed, Jul 13, 2011	7.13	7.42	7.13	7.28
5100	NYSE	NC	Tue, Jul 12, 2011	7.03	7.27	7.03	7.05
5099	NYSE	NC	Mon, Jul 11, 2011	7.19	7.27	6.99	7.03
5098	NYSE	NC	Fri, Jul 8, 2011	7.40	7.40	7.15	7.34
5097	NYSE	NC	Thu, Jul 7, 2011	7.26	7.55	7.23	7.53
5096	NYSE	NC	Wed, Jul 6, 2011	7.15	7.20	7.02	7.18
5095	NYSE	NC	Tue, Jul 5, 2011	7.30	7.30	7.06	7.14
5094	NYSE	NC	Fri, Jul 1, 2011	7.03	7.34	7.01	7.29
5093	NYSE	NC	Thu, Jun 30, 2011	6.98	7.08	6.95	7.05
5092	NYSE	NC	Wed, Jun 29, 2011	6.92	6.99	6.79	6.94
5091	NYSE	NC	Tue, Jun 28, 2011	6.83	6.93	6.74	6.86
5090	NYSE	NC	Mon, Jun 27, 2011	6.71	6.86	6.61	6.77
5089	NYSE	NC	Fri, Jun 24, 2011	6.66	6.71	6.54	6.71
5088	NYSE	NC	Thu, Jun 23, 2011	6.44	6.68	6.30	6.63
5087	NYSE	NC	Wed, Jun 22, 2011	6.76	6.80	6.49	6.51
5086	NYSE	NC	Tue, Jun 21, 2011	6.80	6.97	6.71	6.80
5085	NYSE	NC	Mon, Jun 20, 2011	6.37	6.75	6.36	6.69
5084	NYSE	NC	Fri, Jun 17, 2011	6.62	6.62	6.36	6.39
5083	NYSE	NC	Thu, Jun 16, 2011	6.60	6.83	6.50	6.55
5082	NYSE	NC	Wed, Jun 15, 2011	6.52	6.63	6.48	6.60
5081	NYSE	NC	Tue, Jun 14, 2011	6.71	6.82	6.62	6.63
5080	NYSE	NC	Mon, Jun 13, 2011	6.53	6.67	6.49	6.58
5079	NYSE	NC	Fri, Jun 10, 2011	6.51	6.57	6.35	6.44
5078	NYSE	NC	Thu, Jun 9, 2011	6.48	6.74	6.48	6.58
5077	NYSE	NC	Wed, Jun 8, 2011	6.59	6.69	6.41	6.43
5076	NYSE	NC	Tue, Jun 7, 2011	7.16	7.25	6.61	6.63
5075	NYSE	NC	Mon, Jun 6, 2011	7.12	7.22	7.05	7.09
5074	NYSE	NC	Fri, Jun 3, 2011	6.99	7.18	6.95	7.10
5073	NYSE	NC	Thu, Jun 2, 2011	6.97	7.22	6.89	7.15
5072	NYSE	NC	Wed, Jun 1, 2011	7.12	7.13	6.85	6.95
5071	NYSE	NC	Tue, May 31, 2011	6.95	7.14	6.86	7.12
5070	NYSE	NC	Fri, May 27, 2011	6.74	6.87	6.68	6.83
5069	NYSE	NC	Thu, May 26, 2011	6.76	6.78	6.65	6.73
5068	NYSE	NC	Wed, May 25, 2011	6.76	6.86	6.76	6.81
5067	NYSE	NC	Tue, May 24, 2011	6.88	6.89	6.76	6.78
5066	NYSE	NC	Mon, May 23, 2011	6.67	6.90	6.67	6.78
5065	NYSE	NC	Fri, May 20, 2011	21.72	21.72	20.94	21.32
5064	NYSE	NC	Thu, May 19, 2011	22.48	23.10	21.87	21.88
5063	NYSE	NC	Wed, May 18, 2011	21.68	22.30	21.13	22.21
5062	NYSE	NC	Tue, May 17, 2011	21.87	21.87	21.25	21.58
5061	NYSE	NC	Mon, May 16, 2011	22.38	22.60	22.01	22.03
5060	NYSE	NC	Fri, May 13, 2011	23.46	23.46	22.42	22.49
5059	NYSE	NC	Thu, May 12, 2011	23.21	23.53	22.68	23.35
5058	NYSE	NC	Wed, May 11, 2011	23.99	23.99	22.96	23.37
5057	NYSE	NC	Tue, May 10, 2011	24.01	24.52	24.01	24.21
5056	NYSE	NC	Mon, May 9, 2011	23.59	23.97	23.58	23.87
5055	NYSE	NC	Fri, May 6, 2011	23.94	23.98	23.25	23.54
5054	NYSE	NC	Thu, May 5, 2011	23.76	24.29	22.77	23.22
5053	NYSE	NC	Wed, May 4, 2011	22.83	23.01	22.27	22.86
5052	NYSE	NC	Tue, May 3, 2011	23.36	23.41	22.51	22.80
5051	NYSE	NC	Mon, May 2, 2011	24.79	24.79	23.43	23.43
5050	NYSE	NC	Fri, Apr 29, 2011	23.77	24.20	23.62	24.04
5049	NYSE	NC	Thu, Apr 28, 2011	24.01	24.04	23.42	23.61
5048	NYSE	NC	Wed, Apr 27, 2011	24.32	24.32	23.86	24.07
5047	NYSE	NC	Tue, Apr 26, 2011	24.08	24.40	23.75	24.24
5046	NYSE	NC	Mon, Apr 25, 2011	23.83	24.05	23.73	24.04
5045	NYSE	NC	Thu, Apr 21, 2011	24.19	24.19	23.75	23.91
5044	NYSE	NC	Wed, Apr 20, 2011	23.99	23.99	23.47	23.84
5043	NYSE	NC	Tue, Apr 19, 2011	23.76	23.96	23.19	23.44
5042	NYSE	NC	Mon, Apr 18, 2011	22.62	23.78	22.47	23.73
5041	NYSE	NC	Fri, Apr 15, 2011	22.93	23.86	22.78	23.31
5040	NYSE	NC	Thu, Apr 14, 2011	22.96	23.20	22.63	23.00
5039	NYSE	NC	Wed, Apr 13, 2011	23.94	24.11	22.47	23.05
5038	NYSE	NC	Tue, Apr 12, 2011	23.60	23.73	23.10	23.64
5037	NYSE	NC	Mon, Apr 11, 2011	23.85	24.46	23.76	23.99
5036	NYSE	NC	Fri, Apr 8, 2011	24.35	24.35	23.53	23.76
5035	NYSE	NC	Thu, Apr 7, 2011	24.46	24.60	23.76	24.06
5034	NYSE	NC	Wed, Apr 6, 2011	24.84	24.90	24.23	24.27
5033	NYSE	NC	Tue, Apr 5, 2011	25.02	25.03	24.25	24.56
5032	NYSE	NC	Mon, Apr 4, 2011	25.13	25.19	24.80	24.92
5031	NYSE	NC	Fri, Apr 1, 2011	25.57	25.57	24.83	24.92
5030	NYSE	NC	Thu, Mar 31, 2011	24.65	25.30	24.46	25.28
5029	NYSE	NC	Wed, Mar 30, 2011	24.61	24.84	24.18	24.63
5028	NYSE	NC	Tue, Mar 29, 2011	23.70	24.39	23.41	24.21
5027	NYSE	NC	Mon, Mar 28, 2011	23.31	23.78	23.18	23.71
5026	NYSE	NC	Fri, Mar 25, 2011	22.84	23.69	22.39	23.31
5025	NYSE	NC	Thu, Mar 24, 2011	23.04	23.18	22.47	22.75
5024	NYSE	NC	Wed, Mar 23, 2011	22.57	23.12	22.25	22.75
5023	NYSE	NC	Tue, Mar 22, 2011	22.06	22.70	21.78	22.57
5022	NYSE	NC	Mon, Mar 21, 2011	21.32	22.12	21.11	22.11
5021	NYSE	NC	Fri, Mar 18, 2011	21.88	22.42	20.81	20.81
5020	NYSE	NC	Thu, Mar 17, 2011	21.92	22.39	21.43	21.43
5019	NYSE	NC	Wed, Mar 16, 2011	22.09	22.34	21.28	21.29
5018	NYSE	NC	Tue, Mar 15, 2011	21.58	22.09	21.24	21.92
5017	NYSE	NC	Mon, Mar 14, 2011	22.79	22.84	22.12	22.35
5016	NYSE	NC	Fri, Mar 11, 2011	23.01	23.42	22.24	22.99
5015	NYSE	NC	Thu, Mar 10, 2011	23.88	23.88	23.07	23.21
5014	NYSE	NC	Wed, Mar 9, 2011	24.36	24.90	23.96	24.49
5013	NYSE	NC	Tue, Mar 8, 2011	24.01	24.76	23.43	24.31
5012	NYSE	NC	Mon, Mar 7, 2011	24.98	25.13	23.60	23.78
5011	NYSE	NC	Fri, Mar 4, 2011	26.38	26.38	24.76	24.91
5010	NYSE	NC	Thu, Mar 3, 2011	28.01	28.33	25.55	26.27
5009	NYSE	NC	Wed, Mar 2, 2011	27.18	28.12	26.75	27.30
5008	NYSE	NC	Tue, Mar 1, 2011	28.45	29.24	26.70	27.08
5007	NYSE	NC	Mon, Feb 28, 2011	28.29	28.46	27.59	28.45
5006	NYSE	NC	Fri, Feb 25, 2011	27.25	27.92	26.98	27.92
5005	NYSE	NC	Thu, Feb 24, 2011	27.10	28.15	26.80	26.94
5004	NYSE	NC	Wed, Feb 23, 2011	27.33	27.64	26.67	27.17
5003	NYSE	NC	Tue, Feb 22, 2011	28.13	29.24	27.13	27.39
5002	NYSE	NC	Fri, Feb 18, 2011	28.47	30.31	28.33	28.68
5001	NYSE	NC	Thu, Feb 17, 2011	27.16	28.45	27.12	28.26
5000	NYSE	NC	Wed, Feb 16, 2011	25.20	27.37	25.20	27.37
4999	NYSE	NC	Tue, Feb 15, 2011	24.97	25.17	24.67	25.14
4998	NYSE	NC	Mon, Feb 14, 2011	24.64	25.04	24.56	25.02
4997	NYSE	NC	Fri, Feb 11, 2011	24.37	24.65	24.37	24.64
4996	NYSE	NC	Thu, Feb 10, 2011	24.12	24.61	24.12	24.45
4995	NYSE	NC	Wed, Feb 9, 2011	25.07	25.11	24.22	24.39
4994	NYSE	NC	Tue, Feb 8, 2011	24.53	25.31	24.37	25.31
4993	NYSE	NC	Mon, Feb 7, 2011	24.77	25.19	24.37	24.62
4992	NYSE	NC	Fri, Feb 4, 2011	24.80	24.90	24.31	24.84
4991	NYSE	NC	Thu, Feb 3, 2011	25.07	25.19	24.28	24.74
4990	NYSE	NC	Wed, Feb 2, 2011	24.97	25.13	24.39	25.04
4989	NYSE	NC	Tue, Feb 1, 2011	23.54	25.34	23.44	24.96
4988	NYSE	NC	Mon, Jan 31, 2011	25.41	25.45	22.90	22.90
4987	NYSE	NC	Fri, Jan 28, 2011	24.76	26.55	24.76	25.24
4986	NYSE	NC	Thu, Jan 27, 2011	24.79	25.10	24.15	24.64
4985	NYSE	NC	Wed, Jan 26, 2011	24.18	25.07	23.94	24.90
4984	NYSE	NC	Tue, Jan 25, 2011	23.89	24.23	23.53	23.96
4983	NYSE	NC	Mon, Jan 24, 2011	23.93	24.49	23.84	23.99
4982	NYSE	NC	Fri, Jan 21, 2011	24.77	24.95	23.69	23.85
4981	NYSE	NC	Thu, Jan 20, 2011	25.16	25.24	24.24	24.45
4980	NYSE	NC	Wed, Jan 19, 2011	26.58	26.61	25.21	25.25
4979	NYSE	NC	Tue, Jan 18, 2011	26.36	26.84	26.08	26.72
4978	NYSE	NC	Fri, Jan 14, 2011	26.33	26.89	26.20	26.49
4977	NYSE	NC	Thu, Jan 13, 2011	26.56	26.65	26.21	26.24
4976	NYSE	NC	Wed, Jan 12, 2011	27.04	27.15	26.27	26.67
4975	NYSE	NC	Tue, Jan 11, 2011	26.60	27.07	26.30	26.68
4974	NYSE	NC	Mon, Jan 10, 2011	25.59	26.81	25.48	26.44
4973	NYSE	NC	Fri, Jan 7, 2011	25.63	26.27	25.16	25.82
4972	NYSE	NC	Thu, Jan 6, 2011	25.48	25.53	25.08	25.53
4971	NYSE	NC	Wed, Jan 5, 2011	24.16	25.78	24.16	25.40
4970	NYSE	NC	Tue, Jan 4, 2011	25.31	25.38	23.60	24.29
4969	NYSE	NC	Mon, Jan 3, 2011	25.15	26.13	25.14	25.20
4968	NYSE	NC	Fri, Dec 31, 2010	25.53	25.53	24.76	24.76
4967	NYSE	NC	Thu, Dec 30, 2010	25.67	25.83	25.56	25.56
4966	NYSE	NC	Wed, Dec 29, 2010	26.35	26.36	25.63	25.63
4965	NYSE	NC	Tue, Dec 28, 2010	26.19	26.55	25.95	26.33
4964	NYSE	NC	Mon, Dec 27, 2010	26.27	26.61	26.16	26.24
4963	NYSE	NC	Thu, Dec 23, 2010	26.42	26.49	26.22	26.34
4962	NYSE	NC	Wed, Dec 22, 2010	26.62	26.65	26.22	26.37
4961	NYSE	NC	Tue, Dec 21, 2010	26.57	26.83	26.37	26.64
4960	NYSE	NC	Mon, Dec 20, 2010	27.31	27.81	26.25	26.29
4959	NYSE	NC	Fri, Dec 17, 2010	26.34	27.24	25.82	27.24
4958	NYSE	NC	Thu, Dec 16, 2010	25.34	26.36	25.34	26.22
4957	NYSE	NC	Wed, Dec 15, 2010	24.71	25.59	24.71	25.32
4956	NYSE	NC	Tue, Dec 14, 2010	24.03	24.95	23.57	24.84
4955	NYSE	NC	Mon, Dec 13, 2010	24.58	24.82	23.53	23.89
4954	NYSE	NC	Fri, Dec 10, 2010	23.97	24.68	23.89	24.51
4953	NYSE	NC	Thu, Dec 9, 2010	23.97	24.09	23.75	23.90
4952	NYSE	NC	Wed, Dec 8, 2010	23.82	23.82	23.52	23.70
4951	NYSE	NC	Tue, Dec 7, 2010	23.64	23.98	23.25	23.77
4950	NYSE	NC	Mon, Dec 6, 2010	23.08	23.63	22.83	23.20
4949	NYSE	NC	Fri, Dec 3, 2010	22.42	23.33	22.28	23.22
4948	NYSE	NC	Thu, Dec 2, 2010	21.96	22.55	21.88	22.49
4947	NYSE	NC	Wed, Dec 1, 2010	21.68	22.04	21.47	21.88
4946	NYSE	NC	Tue, Nov 30, 2010	21.07	21.70	20.94	21.16
4945	NYSE	NC	Mon, Nov 29, 2010	21.81	21.81	20.82	21.50
4944	NYSE	NC	Fri, Nov 26, 2010	22.06	22.27	21.92	22.06
4943	NYSE	NC	Wed, Nov 24, 2010	21.79	22.54	21.57	22.31
4942	NYSE	NC	Tue, Nov 23, 2010	21.95	22.10	20.81	21.40
4941	NYSE	NC	Mon, Nov 22, 2010	22.69	22.72	22.14	22.51
4940	NYSE	NC	Fri, Nov 19, 2010	22.38	22.88	22.10	22.75
4939	NYSE	NC	Thu, Nov 18, 2010	22.40	22.78	22.11	22.39
4938	NYSE	NC	Wed, Nov 17, 2010	21.37	22.23	21.25	21.85
4937	NYSE	NC	Tue, Nov 16, 2010	21.85	22.06	20.80	21.22
4936	NYSE	NC	Mon, Nov 15, 2010	22.67	22.96	22.06	22.15
4935	NYSE	NC	Fri, Nov 12, 2010	23.24	23.36	22.40	22.51
4934	NYSE	NC	Thu, Nov 11, 2010	23.52	23.84	23.25	23.53
4933	NYSE	NC	Wed, Nov 10, 2010	22.97	23.84	22.51	23.84
4932	NYSE	NC	Tue, Nov 9, 2010	23.91	23.98	22.71	22.79
4931	NYSE	NC	Mon, Nov 8, 2010	23.88	24.15	23.60	23.80
4930	NYSE	NC	Fri, Nov 5, 2010	25.59	25.59	23.76	24.08
4929	NYSE	NC	Thu, Nov 4, 2010	24.21	25.72	24.21	25.68
4928	NYSE	NC	Wed, Nov 3, 2010	23.05	23.40	22.82	23.17
4927	NYSE	NC	Tue, Nov 2, 2010	22.08	23.10	21.90	22.95
4926	NYSE	NC	Mon, Nov 1, 2010	22.89	22.89	21.54	21.81
4925	NYSE	NC	Fri, Oct 29, 2010	22.49	22.82	22.49	22.67
4924	NYSE	NC	Thu, Oct 28, 2010	23.24	23.30	22.24	22.59
4923	NYSE	NC	Wed, Oct 27, 2010	22.92	23.15	22.58	22.99
4922	NYSE	NC	Tue, Oct 26, 2010	23.08	23.31	22.82	23.18
4921	NYSE	NC	Mon, Oct 25, 2010	23.81	24.38	23.15	23.24
4920	NYSE	NC	Fri, Oct 22, 2010	23.78	23.78	23.04	23.58
4919	NYSE	NC	Thu, Oct 21, 2010	25.22	25.37	22.62	23.71
4918	NYSE	NC	Wed, Oct 20, 2010	23.95	25.32	23.95	24.93
4917	NYSE	NC	Tue, Oct 19, 2010	23.49	24.10	23.29	23.85
4916	NYSE	NC	Mon, Oct 18, 2010	23.33	23.99	23.33	23.99
4915	NYSE	NC	Fri, Oct 15, 2010	23.35	23.59	22.62	23.33
4914	NYSE	NC	Thu, Oct 14, 2010	22.57	23.00	22.42	22.91
4913	NYSE	NC	Wed, Oct 13, 2010	22.00	22.77	21.93	22.55
4912	NYSE	NC	Tue, Oct 12, 2010	21.27	21.84	21.01	21.74
4911	NYSE	NC	Mon, Oct 11, 2010	21.46	21.70	21.27	21.45
4910	NYSE	NC	Fri, Oct 8, 2010	21.00	21.60	20.82	21.43
4909	NYSE	NC	Thu, Oct 7, 2010	20.93	21.21	20.44	20.93
4908	NYSE	NC	Wed, Oct 6, 2010	20.03	20.71	19.76	20.63
4907	NYSE	NC	Tue, Oct 5, 2010	20.29	20.33	19.92	20.10
4906	NYSE	NC	Mon, Oct 4, 2010	20.03	20.26	19.63	19.87
4905	NYSE	NC	Fri, Oct 1, 2010	20.23	20.47	20.05	20.19
4904	NYSE	NC	Thu, Sep 30, 2010	20.41	20.56	19.43	19.96
4903	NYSE	NC	Wed, Sep 29, 2010	20.47	20.48	19.87	20.25
4902	NYSE	NC	Tue, Sep 28, 2010	21.18	21.33	20.31	20.70
4901	NYSE	NC	Mon, Sep 27, 2010	21.66	21.70	20.83	21.12
4900	NYSE	NC	Fri, Sep 24, 2010	20.17	21.82	20.17	21.72
4899	NYSE	NC	Thu, Sep 23, 2010	20.42	20.87	19.51	19.76
4898	NYSE	NC	Wed, Sep 22, 2010	21.28	21.42	20.48	20.74
4897	NYSE	NC	Tue, Sep 21, 2010	21.82	21.93	21.29	21.37
4896	NYSE	NC	Mon, Sep 20, 2010	21.14	21.81	20.96	21.80
4895	NYSE	NC	Fri, Sep 17, 2010	20.89	21.30	20.60	21.12
4894	NYSE	NC	Thu, Sep 16, 2010	20.82	20.96	20.22	20.66
4893	NYSE	NC	Wed, Sep 15, 2010	20.96	21.60	20.79	20.95
4892	NYSE	NC	Tue, Sep 14, 2010	21.04	21.72	20.50	21.06
4891	NYSE	NC	Mon, Sep 13, 2010	20.33	21.34	20.33	21.22
4890	NYSE	NC	Fri, Sep 10, 2010	20.57	20.81	19.84	19.87
4889	NYSE	NC	Thu, Sep 9, 2010	21.10	21.38	20.16	20.50
4888	NYSE	NC	Wed, Sep 8, 2010	19.79	20.90	19.65	20.64
4887	NYSE	NC	Tue, Sep 7, 2010	20.53	20.53	19.67	19.75
4886	NYSE	NC	Fri, Sep 3, 2010	20.44	21.08	19.88	20.67
4885	NYSE	NC	Thu, Sep 2, 2010	19.39	20.11	19.00	20.07
4884	NYSE	NC	Wed, Sep 1, 2010	18.26	19.66	18.10	19.60
4883	NYSE	NC	Tue, Aug 31, 2010	17.62	18.22	17.25	17.71
4882	NYSE	NC	Mon, Aug 30, 2010	18.57	18.57	17.53	17.62
4881	NYSE	NC	Fri, Aug 27, 2010	18.10	18.82	17.58	18.75
4880	NYSE	NC	Thu, Aug 26, 2010	18.48	18.67	17.67	17.78
4879	NYSE	NC	Wed, Aug 25, 2010	17.88	18.38	17.18	18.30
4878	NYSE	NC	Tue, Aug 24, 2010	17.96	18.53	17.72	18.06
4877	NYSE	NC	Mon, Aug 23, 2010	19.72	20.08	18.43	18.54
4876	NYSE	NC	Fri, Aug 20, 2010	19.46	19.57	18.88	19.55
4875	NYSE	NC	Thu, Aug 19, 2010	20.90	20.90	19.46	19.46
4874	NYSE	NC	Wed, Aug 18, 2010	20.77	21.47	20.35	20.98
4873	NYSE	NC	Tue, Aug 17, 2010	20.44	21.02	20.32	20.92
4872	NYSE	NC	Mon, Aug 16, 2010	19.25	20.46	19.20	20.00
4871	NYSE	NC	Fri, Aug 13, 2010	20.00	20.04	19.38	19.43
4870	NYSE	NC	Thu, Aug 12, 2010	19.99	21.00	19.72	19.94
4869	NYSE	NC	Wed, Aug 11, 2010	21.58	21.83	20.32	20.55
4868	NYSE	NC	Tue, Aug 10, 2010	22.47	22.62	21.46	22.26
4867	NYSE	NC	Mon, Aug 9, 2010	23.15	23.44	22.46	22.88
4866	NYSE	NC	Fri, Aug 6, 2010	24.70	25.69	22.25	22.83
4865	NYSE	NC	Thu, Aug 5, 2010	21.14	25.53	21.14	25.38
4864	NYSE	NC	Wed, Aug 4, 2010	20.62	21.18	20.27	20.81
4863	NYSE	NC	Tue, Aug 3, 2010	20.77	21.38	19.85	20.50
4862	NYSE	NC	Mon, Aug 2, 2010	20.82	21.18	20.20	20.99
4861	NYSE	NC	Fri, Jul 30, 2010	20.36	21.16	19.56	20.34
4860	NYSE	NC	Thu, Jul 29, 2010	20.74	20.95	19.46	20.36
4859	NYSE	NC	Wed, Jul 28, 2010	21.24	21.40	20.49	20.56
4858	NYSE	NC	Tue, Jul 27, 2010	21.69	21.69	21.14	21.39
4857	NYSE	NC	Mon, Jul 26, 2010	20.59	21.56	20.52	21.45
4856	NYSE	NC	Fri, Jul 23, 2010	20.79	20.90	20.32	20.54
4855	NYSE	NC	Thu, Jul 22, 2010	19.88	21.22	19.79	20.90
4854	NYSE	NC	Wed, Jul 21, 2010	20.49	20.73	19.31	19.54
4853	NYSE	NC	Tue, Jul 20, 2010	19.82	20.75	19.73	20.32
4852	NYSE	NC	Mon, Jul 19, 2010	19.55	20.31	19.16	20.31
4851	NYSE	NC	Fri, Jul 16, 2010	19.69	19.69	18.79	18.86
4850	NYSE	NC	Thu, Jul 15, 2010	20.68	20.68	19.89	20.03
4849	NYSE	NC	Wed, Jul 14, 2010	21.14	21.29	20.43	20.68
4848	NYSE	NC	Tue, Jul 13, 2010	20.31	21.35	20.31	21.24
4847	NYSE	NC	Mon, Jul 12, 2010	20.52	20.52	19.83	19.88
4846	NYSE	NC	Fri, Jul 9, 2010	20.39	20.78	20.33	20.57
4845	NYSE	NC	Thu, Jul 8, 2010	20.47	20.96	20.00	20.33
4844	NYSE	NC	Wed, Jul 7, 2010	18.65	19.88	18.65	19.81
4843	NYSE	NC	Tue, Jul 6, 2010	19.51	20.39	18.50	18.66
4842	NYSE	NC	Fri, Jul 2, 2010	20.13	20.23	19.05	19.05
4841	NYSE	NC	Thu, Jul 1, 2010	20.36	20.36	18.98	19.94
4840	NYSE	NC	Wed, Jun 30, 2010	20.93	20.99	20.27	20.28
4839	NYSE	NC	Tue, Jun 29, 2010	21.99	22.17	20.22	20.91
4838	NYSE	NC	Mon, Jun 28, 2010	22.11	22.95	21.77	22.45
4837	NYSE	NC	Fri, Jun 25, 2010	22.15	22.85	21.66	22.11
4836	NYSE	NC	Thu, Jun 24, 2010	22.10	22.69	21.71	22.04
4835	NYSE	NC	Wed, Jun 23, 2010	23.05	23.30	21.99	22.54
4834	NYSE	NC	Tue, Jun 22, 2010	23.46	24.21	23.01	23.01
4833	NYSE	NC	Mon, Jun 21, 2010	23.16	24.09	22.80	23.30
4832	NYSE	NC	Fri, Jun 18, 2010	22.41	23.29	22.19	22.73
4831	NYSE	NC	Thu, Jun 17, 2010	21.77	22.31	21.50	22.23
4830	NYSE	NC	Wed, Jun 16, 2010	21.19	21.94	21.17	21.65
4829	NYSE	NC	Tue, Jun 15, 2010	20.79	21.47	20.24	21.47
4828	NYSE	NC	Mon, Jun 14, 2010	19.10	21.01	19.09	20.68
4827	NYSE	NC	Fri, Jun 11, 2010	17.92	18.94	17.64	18.72
4826	NYSE	NC	Thu, Jun 10, 2010	17.36	18.27	17.36	18.17
4825	NYSE	NC	Wed, Jun 9, 2010	16.47	17.11	16.45	16.93
4824	NYSE	NC	Tue, Jun 8, 2010	16.77	17.00	15.54	16.24
4823	NYSE	NC	Mon, Jun 7, 2010	18.31	18.31	16.60	16.69
4822	NYSE	NC	Fri, Jun 4, 2010	19.23	19.23	17.93	18.09
4821	NYSE	NC	Thu, Jun 3, 2010	19.50	20.42	19.34	20.02
4820	NYSE	NC	Wed, Jun 2, 2010	18.33	19.72	18.24	19.71
4819	NYSE	NC	Tue, Jun 1, 2010	19.19	19.33	18.06	18.24
4818	NYSE	NC	Fri, May 28, 2010	21.49	21.74	19.31	19.32
4817	NYSE	NC	Thu, May 27, 2010	20.86	21.87	20.35	21.54
4816	NYSE	NC	Wed, May 26, 2010	20.60	21.40	19.85	20.09
4815	NYSE	NC	Tue, May 25, 2010	19.41	20.52	18.90	20.28
4814	NYSE	NC	Mon, May 24, 2010	21.43	21.61	20.29	20.33
4813	NYSE	NC	Fri, May 21, 2010	20.36	22.22	19.72	21.36
4812	NYSE	NC	Thu, May 20, 2010	22.48	22.48	20.85	20.88
4811	NYSE	NC	Wed, May 19, 2010	23.75	24.08	23.05	23.24
4810	NYSE	NC	Tue, May 18, 2010	24.29	26.20	23.59	23.75
4809	NYSE	NC	Mon, May 17, 2010	23.84	24.26	23.00	24.21
4808	NYSE	NC	Fri, May 14, 2010	23.68	23.98	22.62	23.85
4807	NYSE	NC	Thu, May 13, 2010	24.00	24.43	23.62	23.93
4806	NYSE	NC	Wed, May 12, 2010	22.29	24.44	22.06	23.97
4805	NYSE	NC	Tue, May 11, 2010	20.33	23.17	20.28	22.19
4804	NYSE	NC	Mon, May 10, 2010	20.06	21.01	19.88	20.76
4803	NYSE	NC	Fri, May 7, 2010	18.30	19.19	18.05	18.65
4802	NYSE	NC	Thu, May 6, 2010	18.86	20.81	17.14	17.91
4801	NYSE	NC	Wed, May 5, 2010	19.12	19.78	18.81	19.04
4800	NYSE	NC	Tue, May 4, 2010	20.14	20.14	19.03	19.35
4799	NYSE	NC	Mon, May 3, 2010	20.02	20.84	19.77	20.77
4798	NYSE	NC	Fri, Apr 30, 2010	21.89	22.02	19.86	19.86
4797	NYSE	NC	Thu, Apr 29, 2010	21.18	22.09	20.97	21.95
4796	NYSE	NC	Wed, Apr 28, 2010	19.57	21.21	19.51	20.80
4795	NYSE	NC	Tue, Apr 27, 2010	20.37	21.70	20.22	20.28
4794	NYSE	NC	Mon, Apr 26, 2010	20.66	21.06	20.20	20.35
4793	NYSE	NC	Fri, Apr 23, 2010	19.84	20.82	19.76	20.77
4792	NYSE	NC	Thu, Apr 22, 2010	19.26	19.90	18.94	19.78
4791	NYSE	NC	Wed, Apr 21, 2010	19.63	19.77	19.20	19.55
4790	NYSE	NC	Tue, Apr 20, 2010	19.15	19.53	18.83	19.53
4789	NYSE	NC	Mon, Apr 19, 2010	19.00	19.81	18.42	18.77
4788	NYSE	NC	Fri, Apr 16, 2010	19.36	19.36	18.43	19.13
4787	NYSE	NC	Thu, Apr 15, 2010	19.44	19.84	19.35	19.42
4786	NYSE	NC	Wed, Apr 14, 2010	18.80	19.48	18.80	19.41
4785	NYSE	NC	Tue, Apr 13, 2010	18.14	18.88	18.06	18.62
4784	NYSE	NC	Mon, Apr 12, 2010	18.41	18.50	17.94	18.14
4783	NYSE	NC	Fri, Apr 9, 2010	18.31	18.67	18.09	18.50
4782	NYSE	NC	Thu, Apr 8, 2010	18.30	18.60	17.91	18.38
4781	NYSE	NC	Wed, Apr 7, 2010	18.75	18.84	18.18	18.48
4780	NYSE	NC	Tue, Apr 6, 2010	18.62	18.99	17.87	18.75
4779	NYSE	NC	Mon, Apr 5, 2010	17.09	18.90	17.00	18.81
4778	NYSE	NC	Thu, Apr 1, 2010	17.11	17.33	16.63	16.96
4777	NYSE	NC	Wed, Mar 31, 2010	17.04	17.31	16.85	16.94
4776	NYSE	NC	Tue, Mar 30, 2010	17.67	17.88	17.01	17.07
4775	NYSE	NC	Mon, Mar 29, 2010	18.28	18.28	17.59	17.72
4774	NYSE	NC	Fri, Mar 26, 2010	18.64	18.78	18.17	18.49
4773	NYSE	NC	Thu, Mar 25, 2010	19.04	19.37	18.36	18.49
4772	NYSE	NC	Wed, Mar 24, 2010	19.38	19.51	18.96	19.07
4771	NYSE	NC	Tue, Mar 23, 2010	19.25	19.68	19.07	19.62
4770	NYSE	NC	Mon, Mar 22, 2010	18.40	19.18	18.19	19.18
4769	NYSE	NC	Fri, Mar 19, 2010	18.55	18.63	17.92	18.61
4768	NYSE	NC	Thu, Mar 18, 2010	18.63	18.66	18.28	18.40
4767	NYSE	NC	Wed, Mar 17, 2010	18.16	18.67	17.93	18.61
4766	NYSE	NC	Tue, Mar 16, 2010	18.03	18.58	17.62	18.08
4765	NYSE	NC	Mon, Mar 15, 2010	17.43	18.01	17.25	17.97
4764	NYSE	NC	Fri, Mar 12, 2010	17.53	17.79	17.06	17.43
4763	NYSE	NC	Thu, Mar 11, 2010	17.58	18.14	17.04	17.45
4762	NYSE	NC	Wed, Mar 10, 2010	17.12	17.73	16.74	17.50
4761	NYSE	NC	Tue, Mar 9, 2010	15.72	17.08	15.59	17.02
4760	NYSE	NC	Mon, Mar 8, 2010	15.61	15.78	15.39	15.65
4759	NYSE	NC	Fri, Mar 5, 2010	15.05	15.95	14.99	15.46
4758	NYSE	NC	Thu, Mar 4, 2010	12.80	14.97	12.80	14.91
4757	NYSE	NC	Wed, Mar 3, 2010	11.83	12.99	11.46	12.79
4756	NYSE	NC	Tue, Mar 2, 2010	11.27	11.42	11.12	11.33
4755	NYSE	NC	Mon, Mar 1, 2010	10.96	11.34	10.80	11.21
4754	NYSE	NC	Fri, Feb 26, 2010	11.06	11.06	10.69	10.69
4753	NYSE	NC	Thu, Feb 25, 2010	11.12	11.12	10.91	11.02
4752	NYSE	NC	Wed, Feb 24, 2010	11.05	11.51	11.05	11.36
4751	NYSE	NC	Tue, Feb 23, 2010	11.42	11.48	11.00	11.00
4750	NYSE	NC	Mon, Feb 22, 2010	11.46	11.49	11.32	11.42
4749	NYSE	NC	Fri, Feb 19, 2010	11.26	11.58	11.26	11.42
4748	NYSE	NC	Thu, Feb 18, 2010	11.43	11.47	11.23	11.41
4747	NYSE	NC	Wed, Feb 17, 2010	11.38	11.51	11.29	11.46
4746	NYSE	NC	Tue, Feb 16, 2010	11.29	11.37	11.16	11.28
4745	NYSE	NC	Fri, Feb 12, 2010	11.04	11.28	10.91	11.16
4744	NYSE	NC	Thu, Feb 11, 2010	11.01	11.25	11.01	11.21
4743	NYSE	NC	Wed, Feb 10, 2010	10.82	11.27	10.67	11.04
4742	NYSE	NC	Tue, Feb 9, 2010	10.54	10.95	10.51	10.91
4741	NYSE	NC	Mon, Feb 8, 2010	10.69	10.78	10.25	10.32
4740	NYSE	NC	Fri, Feb 5, 2010	10.71	11.24	10.70	10.79
4739	NYSE	NC	Thu, Feb 4, 2010	11.23	11.33	10.62	10.69
4738	NYSE	NC	Wed, Feb 3, 2010	11.64	11.67	11.39	11.45
4737	NYSE	NC	Tue, Feb 2, 2010	11.85	11.93	11.51	11.70
4736	NYSE	NC	Mon, Feb 1, 2010	12.36	12.42	11.67	11.81
4735	NYSE	NC	Fri, Jan 29, 2010	12.32	12.69	12.23	12.29
4734	NYSE	NC	Thu, Jan 28, 2010	12.51	12.68	12.22	12.25
4733	NYSE	NC	Wed, Jan 27, 2010	12.40	12.45	12.28	12.44
4732	NYSE	NC	Tue, Jan 26, 2010	12.44	12.83	12.34	12.48
4731	NYSE	NC	Mon, Jan 25, 2010	12.64	12.81	12.24	12.49
4730	NYSE	NC	Fri, Jan 22, 2010	12.69	12.70	12.43	12.51
4729	NYSE	NC	Thu, Jan 21, 2010	13.05	13.52	12.70	12.71
4728	NYSE	NC	Wed, Jan 20, 2010	13.39	13.43	12.79	13.05
4727	NYSE	NC	Tue, Jan 19, 2010	13.18	13.64	13.18	13.55
4726	NYSE	NC	Fri, Jan 15, 2010	13.26	13.26	12.92	13.18
4725	NYSE	NC	Thu, Jan 14, 2010	12.66	13.29	12.66	13.19
4724	NYSE	NC	Wed, Jan 13, 2010	12.39	12.79	12.22	12.70
4723	NYSE	NC	Tue, Jan 12, 2010	12.25	12.48	12.04	12.34
4722	NYSE	NC	Mon, Jan 11, 2010	12.48	12.59	12.20	12.39
4721	NYSE	NC	Fri, Jan 8, 2010	12.24	12.56	12.10	12.39
4720	NYSE	NC	Thu, Jan 7, 2010	12.06	12.36	12.04	12.29
4719	NYSE	NC	Wed, Jan 6, 2010	12.12	12.55	12.06	12.09
4718	NYSE	NC	Tue, Jan 5, 2010	12.07	12.13	11.71	12.12
4717	NYSE	NC	Mon, Jan 4, 2010	11.57	12.13	11.57	12.08
4716	NYSE	NC	Thu, Dec 31, 2009	11.75	11.84	11.35	11.38
4715	NYSE	NC	Wed, Dec 30, 2009	11.49	11.76	11.24	11.73
4714	NYSE	NC	Tue, Dec 29, 2009	11.66	11.71	11.54	11.60
4713	NYSE	NC	Mon, Dec 28, 2009	11.95	11.95	11.30	11.61
4712	NYSE	NC	Thu, Dec 24, 2009	11.98	11.99	11.76	11.87
4711	NYSE	NC	Wed, Dec 23, 2009	12.10	12.10	11.80	11.97
4710	NYSE	NC	Tue, Dec 22, 2009	11.91	12.07	11.83	12.01
4709	NYSE	NC	Mon, Dec 21, 2009	11.56	12.03	11.56	11.98
4708	NYSE	NC	Fri, Dec 18, 2009	11.95	11.99	11.43	11.46
4707	NYSE	NC	Thu, Dec 17, 2009	12.12	12.21	11.71	11.81
4706	NYSE	NC	Wed, Dec 16, 2009	11.79	12.26	11.63	12.26
4705	NYSE	NC	Tue, Dec 15, 2009	12.34	12.34	11.66	11.67
4704	NYSE	NC	Mon, Dec 14, 2009	12.22	12.39	12.08	12.36
4703	NYSE	NC	Fri, Dec 11, 2009	12.09	12.22	11.95	12.13
4702	NYSE	NC	Thu, Dec 10, 2009	12.45	12.57	11.88	11.97
4701	NYSE	NC	Wed, Dec 9, 2009	12.10	12.47	11.97	12.41
4700	NYSE	NC	Tue, Dec 8, 2009	12.17	12.50	12.09	12.12
4699	NYSE	NC	Mon, Dec 7, 2009	12.28	12.60	12.19	12.35
4698	NYSE	NC	Fri, Dec 4, 2009	12.32	12.59	12.17	12.32
4697	NYSE	NC	Thu, Dec 3, 2009	12.14	12.45	11.96	11.97
4696	NYSE	NC	Wed, Dec 2, 2009	11.93	12.66	11.90	12.03
4695	NYSE	NC	Tue, Dec 1, 2009	11.68	12.13	11.67	11.93
4694	NYSE	NC	Mon, Nov 30, 2009	11.89	11.89	10.94	11.54
4693	NYSE	NC	Fri, Nov 27, 2009	11.73	12.12	11.54	11.89
4692	NYSE	NC	Wed, Nov 25, 2009	11.80	12.47	11.64	12.33
4691	NYSE	NC	Tue, Nov 24, 2009	12.12	12.18	11.41	11.74
4690	NYSE	NC	Mon, Nov 23, 2009	12.23	12.79	12.06	12.23
4689	NYSE	NC	Fri, Nov 20, 2009	11.92	12.27	11.55	12.06
4688	NYSE	NC	Thu, Nov 19, 2009	12.26	12.31	11.46	11.97
4687	NYSE	NC	Wed, Nov 18, 2009	13.26	13.31	12.12	12.37
4686	NYSE	NC	Tue, Nov 17, 2009	14.56	14.56	13.26	13.27
4685	NYSE	NC	Mon, Nov 16, 2009	14.80	14.93	14.31	14.56
4684	NYSE	NC	Fri, Nov 13, 2009	14.22	14.98	14.17	14.56
4683	NYSE	NC	Thu, Nov 12, 2009	15.31	15.31	13.97	14.10
4682	NYSE	NC	Wed, Nov 11, 2009	15.46	15.70	15.11	15.44
4681	NYSE	NC	Tue, Nov 10, 2009	16.10	16.27	15.25	15.27
4680	NYSE	NC	Mon, Nov 9, 2009	16.28	16.80	15.80	16.20
4679	NYSE	NC	Fri, Nov 6, 2009	15.22	16.65	15.21	16.09
4678	NYSE	NC	Thu, Nov 5, 2009	14.44	15.27	13.94	15.23
4677	NYSE	NC	Wed, Nov 4, 2009	14.45	14.64	14.11	14.26
4676	NYSE	NC	Tue, Nov 3, 2009	13.88	14.61	13.83	14.28
4675	NYSE	NC	Mon, Nov 2, 2009	13.65	14.14	13.46	14.01
4674	NYSE	NC	Fri, Oct 30, 2009	13.55	13.79	13.13	13.61
4673	NYSE	NC	Thu, Oct 29, 2009	13.97	14.12	13.54	13.64
4672	NYSE	NC	Wed, Oct 28, 2009	14.48	14.85	13.72	13.85
4671	NYSE	NC	Tue, Oct 27, 2009	13.94	14.52	13.93	14.48
4670	NYSE	NC	Mon, Oct 26, 2009	14.00	14.61	13.69	13.86
4669	NYSE	NC	Fri, Oct 23, 2009	14.46	14.58	13.87	14.00
4668	NYSE	NC	Thu, Oct 22, 2009	13.93	14.51	13.57	14.33
4667	NYSE	NC	Wed, Oct 21, 2009	14.36	14.70	13.80	13.93
4666	NYSE	NC	Tue, Oct 20, 2009	14.81	14.91	14.14	14.46
4665	NYSE	NC	Mon, Oct 19, 2009	14.58	14.92	14.31	14.66
4664	NYSE	NC	Fri, Oct 16, 2009	14.69	14.74	14.39	14.53
4663	NYSE	NC	Thu, Oct 15, 2009	14.83	14.94	14.60	14.83
4662	NYSE	NC	Wed, Oct 14, 2009	14.85	15.04	14.63	15.02
4661	NYSE	NC	Tue, Oct 13, 2009	14.44	14.60	14.33	14.48
4660	NYSE	NC	Mon, Oct 12, 2009	14.96	15.18	14.25	14.42
4659	NYSE	NC	Fri, Oct 9, 2009	14.61	15.10	14.33	14.93
4658	NYSE	NC	Thu, Oct 8, 2009	14.33	15.23	14.14	14.61
4657	NYSE	NC	Wed, Oct 7, 2009	14.73	14.78	14.20	14.28
4656	NYSE	NC	Tue, Oct 6, 2009	14.14	14.83	14.02	14.83
4655	NYSE	NC	Mon, Oct 5, 2009	13.53	14.09	13.43	14.02
4654	NYSE	NC	Fri, Oct 2, 2009	13.43	14.03	13.18	13.46
4653	NYSE	NC	Thu, Oct 1, 2009	13.61	13.78	13.38	13.57
4652	NYSE	NC	Wed, Sep 30, 2009	14.14	14.22	13.37	13.72
4651	NYSE	NC	Tue, Sep 29, 2009	14.14	14.35	14.00	14.07
4650	NYSE	NC	Mon, Sep 28, 2009	13.83	14.34	13.71	14.16
4649	NYSE	NC	Fri, Sep 25, 2009	13.75	13.87	13.48	13.80
4648	NYSE	NC	Thu, Sep 24, 2009	14.12	14.28	13.62	13.80
4647	NYSE	NC	Wed, Sep 23, 2009	13.86	14.41	13.82	14.12
4646	NYSE	NC	Tue, Sep 22, 2009	13.74	14.09	13.67	13.88
4645	NYSE	NC	Mon, Sep 21, 2009	13.70	13.73	13.59	13.65
4644	NYSE	NC	Fri, Sep 18, 2009	13.76	13.81	13.59	13.72
4643	NYSE	NC	Thu, Sep 17, 2009	13.74	13.97	13.58	13.69
4642	NYSE	NC	Wed, Sep 16, 2009	13.72	13.93	13.67	13.82
4641	NYSE	NC	Tue, Sep 15, 2009	13.71	13.86	13.66	13.74
4640	NYSE	NC	Mon, Sep 14, 2009	13.63	13.87	13.61	13.76
4639	NYSE	NC	Fri, Sep 11, 2009	13.80	13.95	13.64	13.74
4638	NYSE	NC	Thu, Sep 10, 2009	13.57	13.93	13.42	13.76
4637	NYSE	NC	Wed, Sep 9, 2009	13.51	13.72	13.20	13.55
4636	NYSE	NC	Tue, Sep 8, 2009	13.85	13.88	13.28	13.56
4635	NYSE	NC	Fri, Sep 4, 2009	13.47	13.91	13.21	13.72
4634	NYSE	NC	Thu, Sep 3, 2009	13.21	13.48	12.87	13.45
4633	NYSE	NC	Wed, Sep 2, 2009	12.96	13.60	12.79	13.07
4632	NYSE	NC	Tue, Sep 1, 2009	13.31	13.94	12.71	12.93
4631	NYSE	NC	Mon, Aug 31, 2009	13.55	13.82	13.21	13.36
4630	NYSE	NC	Fri, Aug 28, 2009	13.99	13.99	13.56	13.68
4629	NYSE	NC	Thu, Aug 27, 2009	13.72	13.93	13.41	13.85
4628	NYSE	NC	Wed, Aug 26, 2009	13.49	13.64	13.28	13.49
4627	NYSE	NC	Tue, Aug 25, 2009	12.43	13.66	12.43	13.47
4626	NYSE	NC	Mon, Aug 24, 2009	13.23	13.69	12.79	13.30
4625	NYSE	NC	Fri, Aug 21, 2009	13.15	13.36	12.79	13.22
4624	NYSE	NC	Thu, Aug 20, 2009	12.34	12.93	12.34	12.75
4623	NYSE	NC	Wed, Aug 19, 2009	12.21	12.49	12.07	12.32
4622	NYSE	NC	Tue, Aug 18, 2009	11.39	12.75	11.39	12.53
4621	NYSE	NC	Mon, Aug 17, 2009	11.78	11.78	11.12	11.22
4620	NYSE	NC	Fri, Aug 14, 2009	12.62	12.62	11.50	12.03
4619	NYSE	NC	Thu, Aug 13, 2009	13.36	13.48	12.34	12.66
4618	NYSE	NC	Wed, Aug 12, 2009	11.89	13.47	11.89	13.03
4617	NYSE	NC	Tue, Aug 11, 2009	12.20	12.28	11.86	12.12
4616	NYSE	NC	Mon, Aug 10, 2009	12.14	12.45	11.99	12.15
4615	NYSE	NC	Fri, Aug 7, 2009	11.34	12.56	11.08	12.23
4614	NYSE	NC	Thu, Aug 6, 2009	10.87	12.18	10.74	10.98
4613	NYSE	NC	Wed, Aug 5, 2009	11.00	11.05	10.42	10.87
4612	NYSE	NC	Tue, Aug 4, 2009	9.87	11.19	9.62	11.00
4611	NYSE	NC	Mon, Aug 3, 2009	9.77	10.16	9.63	10.15
4610	NYSE	NC	Fri, Jul 31, 2009	10.05	10.35	9.61	9.61
4609	NYSE	NC	Thu, Jul 30, 2009	9.28	10.17	9.22	10.15
4608	NYSE	NC	Wed, Jul 29, 2009	9.25	9.48	8.73	9.14
4607	NYSE	NC	Tue, Jul 28, 2009	8.65	9.39	8.46	9.32
4606	NYSE	NC	Mon, Jul 27, 2009	9.25	9.25	8.34	8.81
4605	NYSE	NC	Fri, Jul 24, 2009	9.00	9.17	8.66	8.99
4604	NYSE	NC	Thu, Jul 23, 2009	8.37	9.18	8.37	9.14
4603	NYSE	NC	Wed, Jul 22, 2009	8.28	8.48	8.24	8.37
4602	NYSE	NC	Tue, Jul 21, 2009	8.30	8.38	8.01	8.31
4601	NYSE	NC	Mon, Jul 20, 2009	8.10	8.45	7.86	8.20
4600	NYSE	NC	Fri, Jul 17, 2009	7.88	8.22	7.72	8.07
4599	NYSE	NC	Thu, Jul 16, 2009	7.44	7.93	7.27	7.88
4598	NYSE	NC	Wed, Jul 15, 2009	7.28	7.54	7.14	7.48
4597	NYSE	NC	Tue, Jul 14, 2009	7.08	7.24	6.95	7.17
4596	NYSE	NC	Mon, Jul 13, 2009	6.71	7.28	6.43	7.04
4595	NYSE	NC	Fri, Jul 10, 2009	6.40	6.66	6.19	6.65
4594	NYSE	NC	Thu, Jul 9, 2009	6.73	6.77	6.40	6.41
4593	NYSE	NC	Wed, Jul 8, 2009	6.56	6.69	6.28	6.65
4592	NYSE	NC	Tue, Jul 7, 2009	6.91	6.91	6.46	6.46
4591	NYSE	NC	Mon, Jul 6, 2009	6.92	7.18	6.63	6.70
4590	NYSE	NC	Thu, Jul 2, 2009	6.99	7.15	6.75	6.94
4589	NYSE	NC	Wed, Jul 1, 2009	6.67	7.34	6.56	7.31
4588	NYSE	NC	Tue, Jun 30, 2009	6.79	6.83	6.32	6.56
4587	NYSE	NC	Mon, Jun 29, 2009	7.07	7.14	6.61	6.79
4586	NYSE	NC	Fri, Jun 26, 2009	6.97	7.36	6.71	7.07
4585	NYSE	NC	Thu, Jun 25, 2009	6.56	7.19	6.56	7.16
4584	NYSE	NC	Wed, Jun 24, 2009	6.71	6.99	6.56	6.61
4583	NYSE	NC	Tue, Jun 23, 2009	6.72	7.01	6.56	6.60
4582	NYSE	NC	Mon, Jun 22, 2009	7.52	7.52	6.72	6.72
4581	NYSE	NC	Fri, Jun 19, 2009	7.43	7.64	7.39	7.56
4580	NYSE	NC	Thu, Jun 18, 2009	7.48	7.68	7.28	7.28
4579	NYSE	NC	Wed, Jun 17, 2009	7.14	7.52	6.86	7.44
4578	NYSE	NC	Tue, Jun 16, 2009	7.54	7.77	7.08	7.12
4577	NYSE	NC	Mon, Jun 15, 2009	7.76	7.80	7.31	7.48
4576	NYSE	NC	Fri, Jun 12, 2009	7.87	7.92	7.68	7.85
4575	NYSE	NC	Thu, Jun 11, 2009	8.20	8.34	7.91	7.93
4574	NYSE	NC	Wed, Jun 10, 2009	8.28	8.46	7.79	8.19
4573	NYSE	NC	Tue, Jun 9, 2009	8.68	8.81	8.19	8.20
4572	NYSE	NC	Mon, Jun 8, 2009	8.40	8.59	8.24	8.49
4571	NYSE	NC	Fri, Jun 5, 2009	9.09	9.10	8.45	8.50
4570	NYSE	NC	Thu, Jun 4, 2009	8.63	8.98	8.59	8.94
4569	NYSE	NC	Wed, Jun 3, 2009	8.56	8.65	8.33	8.57
4568	NYSE	NC	Tue, Jun 2, 2009	8.43	8.90	8.43	8.67
4567	NYSE	NC	Mon, Jun 1, 2009	8.21	8.54	8.11	8.51
4566	NYSE	NC	Fri, May 29, 2009	7.77	8.00	7.47	8.00
4565	NYSE	NC	Thu, May 28, 2009	8.03	8.11	7.52	7.68
4564	NYSE	NC	Wed, May 27, 2009	8.47	8.71	7.92	8.03
4563	NYSE	NC	Tue, May 26, 2009	7.80	8.60	7.74	8.59
4562	NYSE	NC	Fri, May 22, 2009	8.02	8.23	7.77	7.80
4561	NYSE	NC	Thu, May 21, 2009	8.09	8.24	7.70	7.96
4560	NYSE	NC	Wed, May 20, 2009	8.74	9.20	8.16	8.21
4559	NYSE	NC	Tue, May 19, 2009	7.71	8.68	7.57	8.61
4558	NYSE	NC	Mon, May 18, 2009	7.46	7.74	7.34	7.60
4557	NYSE	NC	Fri, May 15, 2009	7.40	7.69	7.11	7.39
4556	NYSE	NC	Thu, May 14, 2009	7.15	7.74	6.91	7.44
4555	NYSE	NC	Wed, May 13, 2009	7.57	7.57	6.74	6.94
4554	NYSE	NC	Tue, May 12, 2009	7.73	7.87	7.29	7.73
4553	NYSE	NC	Mon, May 11, 2009	8.32	8.45	7.46	7.59
4552	NYSE	NC	Fri, May 8, 2009	8.07	8.66	8.00	8.53
4551	NYSE	NC	Thu, May 7, 2009	8.62	8.66	7.71	7.97
4550	NYSE	NC	Wed, May 6, 2009	8.68	9.00	7.60	8.37
4549	NYSE	NC	Tue, May 5, 2009	9.08	9.09	8.62	8.76
4548	NYSE	NC	Mon, May 4, 2009	8.72	9.43	8.60	9.21
4547	NYSE	NC	Fri, May 1, 2009	8.79	9.04	8.50	8.69
4546	NYSE	NC	Thu, Apr 30, 2009	9.82	10.23	8.56	8.74
4545	NYSE	NC	Wed, Apr 29, 2009	8.66	9.94	8.54	9.63
4544	NYSE	NC	Tue, Apr 28, 2009	7.89	8.93	7.79	8.55
4543	NYSE	NC	Mon, Apr 27, 2009	8.56	8.59	7.70	8.00
4542	NYSE	NC	Fri, Apr 24, 2009	7.96	9.21	7.94	8.78
4541	NYSE	NC	Thu, Apr 23, 2009	8.56	8.56	7.56	7.84
4540	NYSE	NC	Wed, Apr 22, 2009	8.23	9.23	8.12	8.53
4539	NYSE	NC	Tue, Apr 21, 2009	7.54	8.69	7.43	8.60
4538	NYSE	NC	Mon, Apr 20, 2009	8.34	8.42	7.39	7.55
4537	NYSE	NC	Fri, Apr 17, 2009	9.12	9.12	8.41	8.56
4536	NYSE	NC	Thu, Apr 16, 2009	8.61	9.20	8.31	9.09
4535	NYSE	NC	Wed, Apr 15, 2009	7.75	8.53	7.43	8.53
4534	NYSE	NC	Tue, Apr 14, 2009	8.11	8.14	7.54	7.79
4533	NYSE	NC	Mon, Apr 13, 2009	8.40	8.40	7.47	8.26
4532	NYSE	NC	Thu, Apr 9, 2009	7.44	8.53	7.30	8.50
4531	NYSE	NC	Wed, Apr 8, 2009	6.69	7.17	6.60	7.11
4530	NYSE	NC	Tue, Apr 7, 2009	7.03	7.48	6.57	6.60
4529	NYSE	NC	Mon, Apr 6, 2009	7.90	7.90	7.05	7.24
4528	NYSE	NC	Fri, Apr 3, 2009	7.53	8.30	7.48	8.22
4527	NYSE	NC	Thu, Apr 2, 2009	6.73	7.88	6.67	7.58
4526	NYSE	NC	Wed, Apr 1, 2009	6.09	6.72	5.85	6.57
4525	NYSE	NC	Tue, Mar 31, 2009	5.62	6.51	5.45	6.21
4524	NYSE	NC	Mon, Mar 30, 2009	4.91	5.98	4.91	5.51
4523	NYSE	NC	Fri, Mar 27, 2009	6.86	6.95	6.16	6.18
4522	NYSE	NC	Thu, Mar 26, 2009	6.43	7.12	6.43	7.05
4521	NYSE	NC	Wed, Mar 25, 2009	6.67	7.12	5.97	6.44
4520	NYSE	NC	Tue, Mar 24, 2009	7.19	7.52	6.54	6.54
4519	NYSE	NC	Mon, Mar 23, 2009	6.00	7.38	5.94	7.35
4518	NYSE	NC	Fri, Mar 20, 2009	6.49	6.63	5.92	6.04
4517	NYSE	NC	Thu, Mar 19, 2009	6.01	6.75	5.95	6.40
4516	NYSE	NC	Wed, Mar 18, 2009	5.24	5.96	5.18	5.95
4515	NYSE	NC	Tue, Mar 17, 2009	5.00	5.31	4.78	5.25
4514	NYSE	NC	Mon, Mar 16, 2009	4.89	5.47	4.77	4.90
4513	NYSE	NC	Fri, Mar 13, 2009	4.10	4.87	3.91	4.81
4512	NYSE	NC	Thu, Mar 12, 2009	3.37	4.11	3.28	4.06
4511	NYSE	NC	Wed, Mar 11, 2009	3.43	3.55	3.35	3.37
4510	NYSE	NC	Tue, Mar 10, 2009	3.20	3.50	3.20	3.44
4509	NYSE	NC	Mon, Mar 9, 2009	3.22	3.47	3.12	3.16
4508	NYSE	NC	Fri, Mar 6, 2009	3.40	3.48	3.27	3.42
4507	NYSE	NC	Thu, Mar 5, 2009	3.71	3.81	3.29	3.36
4506	NYSE	NC	Wed, Mar 4, 2009	4.00	4.20	3.64	3.81
4505	NYSE	NC	Tue, Mar 3, 2009	4.24	4.24	3.99	4.04
4504	NYSE	NC	Mon, Mar 2, 2009	4.74	4.74	4.11	4.18
4503	NYSE	NC	Fri, Feb 27, 2009	5.00	5.10	4.75	4.75
4502	NYSE	NC	Thu, Feb 26, 2009	5.48	5.54	5.05	5.08
4501	NYSE	NC	Wed, Feb 25, 2009	5.95	5.95	5.25	5.49
4500	NYSE	NC	Tue, Feb 24, 2009	5.73	6.02	5.41	5.93
4499	NYSE	NC	Mon, Feb 23, 2009	5.82	5.87	5.35	5.41
4498	NYSE	NC	Fri, Feb 20, 2009	6.27	6.29	5.57	5.74
4497	NYSE	NC	Thu, Feb 19, 2009	6.67	6.77	6.32	6.36
4496	NYSE	NC	Wed, Feb 18, 2009	7.01	7.01	6.54	6.60
4495	NYSE	NC	Tue, Feb 17, 2009	7.22	7.33	6.86	6.89
4494	NYSE	NC	Fri, Feb 13, 2009	7.54	7.71	7.43	7.46
4493	NYSE	NC	Thu, Feb 12, 2009	7.87	7.87	7.36	7.54
4492	NYSE	NC	Wed, Feb 11, 2009	7.96	8.27	7.84	7.89
4491	NYSE	NC	Tue, Feb 10, 2009	8.56	8.75	7.60	7.88
4490	NYSE	NC	Mon, Feb 9, 2009	8.54	9.02	8.54	8.66
4489	NYSE	NC	Fri, Feb 6, 2009	7.94	8.75	7.94	8.62
4488	NYSE	NC	Thu, Feb 5, 2009	7.61	8.04	7.61	7.91
4487	NYSE	NC	Wed, Feb 4, 2009	7.65	8.28	7.58	7.62
4486	NYSE	NC	Tue, Feb 3, 2009	7.60	8.01	7.59	7.64
4485	NYSE	NC	Mon, Feb 2, 2009	7.29	7.58	7.20	7.55
4484	NYSE	NC	Fri, Jan 30, 2009	7.45	7.46	7.10	7.31
4483	NYSE	NC	Thu, Jan 29, 2009	7.32	7.66	7.28	7.34
4482	NYSE	NC	Wed, Jan 28, 2009	7.17	7.53	7.10	7.40
4481	NYSE	NC	Tue, Jan 27, 2009	6.79	7.20	6.72	6.99
4480	NYSE	NC	Mon, Jan 26, 2009	6.59	6.90	6.59	6.78
4479	NYSE	NC	Fri, Jan 23, 2009	6.40	6.80	6.32	6.62
4478	NYSE	NC	Thu, Jan 22, 2009	6.88	6.96	6.48	6.60
4477	NYSE	NC	Wed, Jan 21, 2009	6.84	7.06	6.37	7.01
4476	NYSE	NC	Tue, Jan 20, 2009	7.44	7.44	6.83	6.84
4475	NYSE	NC	Fri, Jan 16, 2009	7.76	7.86	7.19	7.55
4474	NYSE	NC	Thu, Jan 15, 2009	7.81	7.91	7.10	7.68
4473	NYSE	NC	Wed, Jan 14, 2009	8.38	8.38	7.73	7.79
4472	NYSE	NC	Tue, Jan 13, 2009	8.45	8.73	8.33	8.44
4471	NYSE	NC	Mon, Jan 12, 2009	9.11	9.25	8.40	8.42
4470	NYSE	NC	Fri, Jan 9, 2009	9.46	9.46	9.06	9.08
4469	NYSE	NC	Thu, Jan 8, 2009	9.41	9.45	9.09	9.40
4468	NYSE	NC	Wed, Jan 7, 2009	9.30	9.53	9.16	9.41
4467	NYSE	NC	Tue, Jan 6, 2009	9.14	9.50	9.14	9.36
4466	NYSE	NC	Mon, Jan 5, 2009	8.98	9.18	8.79	9.14
4465	NYSE	NC	Fri, Jan 2, 2009	8.51	8.93	8.42	8.90
4464	NYSE	NC	Wed, Dec 31, 2008	7.91	8.67	7.91	8.55
4463	NYSE	NC	Tue, Dec 30, 2008	7.73	7.96	7.67	7.85
4462	NYSE	NC	Mon, Dec 29, 2008	7.88	7.95	7.54	7.68
4461	NYSE	NC	Fri, Dec 26, 2008	7.53	7.92	7.52	7.86
4460	NYSE	NC	Wed, Dec 24, 2008	7.60	7.68	7.44	7.50
4459	NYSE	NC	Tue, Dec 23, 2008	7.59	7.81	7.42	7.51
4458	NYSE	NC	Mon, Dec 22, 2008	8.21	8.21	7.22	7.23
4457	NYSE	NC	Fri, Dec 19, 2008	8.69	8.79	7.95	8.13
4456	NYSE	NC	Thu, Dec 18, 2008	8.86	8.86	8.17	8.28
4455	NYSE	NC	Wed, Dec 17, 2008	8.57	9.14	8.05	8.81
4454	NYSE	NC	Tue, Dec 16, 2008	8.05	8.33	7.83	8.33
4453	NYSE	NC	Mon, Dec 15, 2008	8.22	8.40	7.75	7.90
4452	NYSE	NC	Fri, Dec 12, 2008	8.00	8.17	7.69	8.11
4451	NYSE	NC	Thu, Dec 11, 2008	8.95	8.95	8.02	8.05
4450	NYSE	NC	Wed, Dec 10, 2008	8.60	8.96	8.57	8.79
4449	NYSE	NC	Tue, Dec 9, 2008	8.82	9.27	8.47	8.56
4448	NYSE	NC	Mon, Dec 8, 2008	8.23	9.20	8.23	9.03
4447	NYSE	NC	Fri, Dec 5, 2008	8.08	8.28	7.74	8.17
4446	NYSE	NC	Thu, Dec 4, 2008	8.16	8.42	7.78	7.99
4445	NYSE	NC	Wed, Dec 3, 2008	7.42	8.31	7.38	8.19
4444	NYSE	NC	Tue, Dec 2, 2008	7.19	7.78	7.15	7.76
4443	NYSE	NC	Mon, Dec 1, 2008	8.34	8.45	7.05	7.05
4442	NYSE	NC	Fri, Nov 28, 2008	7.88	8.34	7.88	8.34
4441	NYSE	NC	Wed, Nov 26, 2008	7.20	8.04	6.83	7.96
4440	NYSE	NC	Tue, Nov 25, 2008	7.42	7.55	7.06	7.47
4439	NYSE	NC	Mon, Nov 24, 2008	6.89	7.29	6.56	7.21
4438	NYSE	NC	Fri, Nov 21, 2008	6.54	6.79	5.91	6.61
4437	NYSE	NC	Thu, Nov 20, 2008	7.07	7.17	6.25	6.38
4436	NYSE	NC	Wed, Nov 19, 2008	7.88	8.00	7.21	7.22
4435	NYSE	NC	Tue, Nov 18, 2008	7.96	8.13	7.54	7.91
4434	NYSE	NC	Mon, Nov 17, 2008	7.81	8.29	7.59	7.95
4433	NYSE	NC	Fri, Nov 14, 2008	8.71	8.71	7.88	7.90
4432	NYSE	NC	Thu, Nov 13, 2008	8.20	9.16	7.58	9.06
4431	NYSE	NC	Wed, Nov 12, 2008	9.46	9.53	8.26	8.54
4430	NYSE	NC	Tue, Nov 11, 2008	10.00	10.09	9.59	9.61
4429	NYSE	NC	Mon, Nov 10, 2008	10.45	10.65	9.77	10.11
4428	NYSE	NC	Fri, Nov 7, 2008	10.62	10.64	9.99	10.20
4427	NYSE	NC	Thu, Nov 6, 2008	11.47	11.54	10.42	10.42
4426	NYSE	NC	Wed, Nov 5, 2008	12.16	12.27	11.42	11.52
4425	NYSE	NC	Tue, Nov 4, 2008	13.36	13.43	11.58	12.30
4424	NYSE	NC	Mon, Nov 3, 2008	13.94	14.54	13.68	14.14
4423	NYSE	NC	Fri, Oct 31, 2008	13.35	14.50	13.00	14.07
4422	NYSE	NC	Thu, Oct 30, 2008	13.74	13.74	13.06	13.36
4421	NYSE	NC	Wed, Oct 29, 2008	12.92	13.80	12.85	13.09
4420	NYSE	NC	Tue, Oct 28, 2008	12.52	13.07	11.57	12.97
4419	NYSE	NC	Mon, Oct 27, 2008	13.66	13.70	12.26	12.29
4418	NYSE	NC	Fri, Oct 24, 2008	12.68	14.48	12.45	13.92
4417	NYSE	NC	Thu, Oct 23, 2008	14.81	15.05	13.51	14.22
4416	NYSE	NC	Wed, Oct 22, 2008	14.85	15.08	14.62	14.83
4415	NYSE	NC	Tue, Oct 21, 2008	15.08	15.70	14.85	15.23
4414	NYSE	NC	Mon, Oct 20, 2008	15.58	15.58	14.85	15.26
4413	NYSE	NC	Fri, Oct 17, 2008	15.76	16.62	15.09	15.39
4412	NYSE	NC	Thu, Oct 16, 2008	14.90	16.55	14.40	16.46
4411	NYSE	NC	Wed, Oct 15, 2008	16.44	16.65	14.85	14.85
4410	NYSE	NC	Tue, Oct 14, 2008	18.82	19.10	17.01	18.26
4409	NYSE	NC	Mon, Oct 13, 2008	18.59	18.59	16.89	18.43
4408	NYSE	NC	Fri, Oct 10, 2008	14.39	17.06	14.11	17.06
4407	NYSE	NC	Thu, Oct 9, 2008	16.52	16.63	14.19	14.39
4406	NYSE	NC	Wed, Oct 8, 2008	15.99	16.77	14.36	16.53
4405	NYSE	NC	Tue, Oct 7, 2008	18.36	18.57	16.27	16.31
4404	NYSE	NC	Mon, Oct 6, 2008	17.36	18.28	16.45	18.19
4403	NYSE	NC	Fri, Oct 3, 2008	19.56	20.44	18.50	18.50
4402	NYSE	NC	Thu, Oct 2, 2008	20.47	20.47	19.28	19.34
4401	NYSE	NC	Wed, Oct 1, 2008	21.64	21.77	20.50	20.73
4400	NYSE	NC	Tue, Sep 30, 2008	20.66	21.59	19.80	21.59
4399	NYSE	NC	Mon, Sep 29, 2008	21.85	21.90	20.15	20.47
4398	NYSE	NC	Fri, Sep 26, 2008	21.89	22.42	21.21	22.28
4397	NYSE	NC	Thu, Sep 25, 2008	21.86	23.07	21.71	22.20
4396	NYSE	NC	Wed, Sep 24, 2008	22.98	23.07	21.85	21.85
4395	NYSE	NC	Tue, Sep 23, 2008	22.62	23.15	22.22	22.99
4394	NYSE	NC	Mon, Sep 22, 2008	23.20	23.92	22.44	22.44
4393	NYSE	NC	Fri, Sep 19, 2008	22.39	23.81	22.19	23.20
4392	NYSE	NC	Thu, Sep 18, 2008	21.08	21.92	19.69	21.80
4391	NYSE	NC	Wed, Sep 17, 2008	22.00	22.35	20.94	20.94
4390	NYSE	NC	Tue, Sep 16, 2008	22.21	22.73	21.31	22.32
4389	NYSE	NC	Mon, Sep 15, 2008	22.38	22.84	22.18	22.35
4388	NYSE	NC	Fri, Sep 12, 2008	23.31	23.83	22.89	23.20
4387	NYSE	NC	Thu, Sep 11, 2008	23.64	23.65	22.57	23.31
4386	NYSE	NC	Wed, Sep 10, 2008	24.15	24.61	23.37	23.92
4385	NYSE	NC	Tue, Sep 9, 2008	24.99	26.17	24.07	24.07
4384	NYSE	NC	Mon, Sep 8, 2008	24.44	25.40	24.16	24.99
4383	NYSE	NC	Fri, Sep 5, 2008	24.67	24.68	23.22	24.24
4382	NYSE	NC	Thu, Sep 4, 2008	26.96	26.96	24.98	25.06
4381	NYSE	NC	Wed, Sep 3, 2008	27.33	27.38	26.48	27.15
4380	NYSE	NC	Tue, Sep 2, 2008	28.33	28.33	26.38	27.39
4379	NYSE	NC	Fri, Aug 29, 2008	27.45	27.59	26.66	26.85
4378	NYSE	NC	Thu, Aug 28, 2008	26.98	27.73	26.25	27.59
4377	NYSE	NC	Wed, Aug 27, 2008	26.04	26.94	25.87	26.88
4376	NYSE	NC	Tue, Aug 26, 2008	25.67	26.46	25.09	26.08
4375	NYSE	NC	Mon, Aug 25, 2008	26.27	26.50	25.52	25.57
4374	NYSE	NC	Fri, Aug 22, 2008	26.18	26.75	25.49	26.59
4373	NYSE	NC	Thu, Aug 21, 2008	25.72	26.38	25.50	26.08
4372	NYSE	NC	Wed, Aug 20, 2008	25.87	26.29	25.45	25.93
4371	NYSE	NC	Tue, Aug 19, 2008	26.69	26.69	25.59	25.79
4370	NYSE	NC	Mon, Aug 18, 2008	26.96	26.96	25.92	26.69
4369	NYSE	NC	Fri, Aug 15, 2008	26.90	28.67	25.74	26.72
4368	NYSE	NC	Thu, Aug 14, 2008	24.75	26.50	24.75	26.27
4367	NYSE	NC	Wed, Aug 13, 2008	25.04	25.26	24.37	24.78
4366	NYSE	NC	Tue, Aug 12, 2008	25.58	25.69	24.46	24.84
4365	NYSE	NC	Mon, Aug 11, 2008	22.84	25.71	22.84	25.58
4364	NYSE	NC	Fri, Aug 8, 2008	22.83	23.94	21.48	23.79
4363	NYSE	NC	Thu, Aug 7, 2008	24.21	24.43	23.63	23.89
4362	NYSE	NC	Wed, Aug 6, 2008	23.97	24.64	23.67	24.40
4361	NYSE	NC	Tue, Aug 5, 2008	23.14	24.02	23.00	23.97
4360	NYSE	NC	Mon, Aug 4, 2008	22.79	23.49	22.08	22.94
4359	NYSE	NC	Fri, Aug 1, 2008	23.26	23.54	22.57	22.79
4358	NYSE	NC	Thu, Jul 31, 2008	23.61	24.01	23.01	23.07
4357	NYSE	NC	Wed, Jul 30, 2008	23.29	23.98	22.97	23.61
4356	NYSE	NC	Tue, Jul 29, 2008	23.13	23.27	22.79	23.15
4355	NYSE	NC	Mon, Jul 28, 2008	22.51	22.99	22.02	22.88
4354	NYSE	NC	Fri, Jul 25, 2008	21.82	22.78	21.53	22.77
4353	NYSE	NC	Thu, Jul 24, 2008	22.35	22.58	21.26	21.50
4352	NYSE	NC	Wed, Jul 23, 2008	21.53	22.90	21.53	22.35
4351	NYSE	NC	Tue, Jul 22, 2008	19.36	21.41	19.26	21.14
4350	NYSE	NC	Mon, Jul 21, 2008	19.04	19.30	18.76	19.29
4349	NYSE	NC	Fri, Jul 18, 2008	18.59	18.93	18.29	18.86
4348	NYSE	NC	Thu, Jul 17, 2008	19.42	19.45	18.28	18.59
4347	NYSE	NC	Wed, Jul 16, 2008	18.81	19.67	18.81	19.67
4346	NYSE	NC	Tue, Jul 15, 2008	18.62	18.91	18.05	18.73
4345	NYSE	NC	Mon, Jul 14, 2008	18.33	18.76	18.33	18.72
4344	NYSE	NC	Fri, Jul 11, 2008	17.51	18.73	17.12	18.24
4343	NYSE	NC	Thu, Jul 10, 2008	18.06	18.06	16.79	17.52
4342	NYSE	NC	Wed, Jul 9, 2008	18.07	18.70	17.47	17.56
4341	NYSE	NC	Tue, Jul 8, 2008	17.40	18.01	17.29	18.01
4340	NYSE	NC	Mon, Jul 7, 2008	17.18	17.80	16.89	17.41
4339	NYSE	NC	Thu, Jul 3, 2008	17.03	17.36	16.09	17.11
4338	NYSE	NC	Wed, Jul 2, 2008	17.14	17.23	16.35	16.75
4337	NYSE	NC	Tue, Jul 1, 2008	16.98	17.36	16.71	17.22
4336	NYSE	NC	Mon, Jun 30, 2008	17.31	17.31	16.96	16.98
4335	NYSE	NC	Fri, Jun 27, 2008	17.88	18.14	17.14	17.24
4334	NYSE	NC	Thu, Jun 26, 2008	18.06	18.78	17.47	17.82
4333	NYSE	NC	Wed, Jun 25, 2008	18.39	18.41	17.57	18.25
4332	NYSE	NC	Tue, Jun 24, 2008	18.37	18.49	18.16	18.30
4331	NYSE	NC	Mon, Jun 23, 2008	18.73	18.73	18.22	18.37
4330	NYSE	NC	Fri, Jun 20, 2008	18.83	18.90	17.91	18.63
4329	NYSE	NC	Thu, Jun 19, 2008	19.02	19.27	18.41	18.98
4328	NYSE	NC	Wed, Jun 18, 2008	19.59	19.59	18.97	19.03
4327	NYSE	NC	Tue, Jun 17, 2008	19.60	19.98	19.43	19.69
4326	NYSE	NC	Mon, Jun 16, 2008	19.35	19.88	19.35	19.57
4325	NYSE	NC	Fri, Jun 13, 2008	19.02	19.56	18.90	19.35
4324	NYSE	NC	Thu, Jun 12, 2008	18.35	18.93	18.35	18.83
4323	NYSE	NC	Wed, Jun 11, 2008	18.87	18.87	18.23	18.31
4322	NYSE	NC	Tue, Jun 10, 2008	18.40	19.05	18.19	18.88
4321	NYSE	NC	Mon, Jun 9, 2008	18.71	18.85	18.21	18.56
4320	NYSE	NC	Fri, Jun 6, 2008	19.92	19.92	18.63	18.71
4319	NYSE	NC	Thu, Jun 5, 2008	19.87	20.45	19.82	20.03
4318	NYSE	NC	Wed, Jun 4, 2008	19.87	20.14	19.00	19.85
4317	NYSE	NC	Tue, Jun 3, 2008	19.95	20.17	19.01	19.85
4316	NYSE	NC	Mon, Jun 2, 2008	19.93	20.07	19.68	19.89
4315	NYSE	NC	Fri, May 30, 2008	19.71	20.25	19.58	19.84
4314	NYSE	NC	Thu, May 29, 2008	19.53	19.97	19.50	19.64
4313	NYSE	NC	Wed, May 28, 2008	19.30	19.72	19.15	19.69
4312	NYSE	NC	Tue, May 27, 2008	18.72	19.26	18.53	19.19
4311	NYSE	NC	Fri, May 23, 2008	18.33	18.82	18.33	18.70
4310	NYSE	NC	Thu, May 22, 2008	18.50	18.84	18.28	18.38
4309	NYSE	NC	Wed, May 21, 2008	18.99	19.09	18.44	18.59
4308	NYSE	NC	Tue, May 20, 2008	19.12	19.23	18.54	18.86
4307	NYSE	NC	Mon, May 19, 2008	19.16	19.50	19.01	19.14
4306	NYSE	NC	Fri, May 16, 2008	19.42	19.42	18.56	19.23
4305	NYSE	NC	Thu, May 15, 2008	19.19	19.30	18.99	19.23
4304	NYSE	NC	Wed, May 14, 2008	19.19	19.44	18.99	19.27
4303	NYSE	NC	Tue, May 13, 2008	18.59	19.25	18.41	19.25
4302	NYSE	NC	Mon, May 12, 2008	18.69	18.70	18.29	18.65
4301	NYSE	NC	Fri, May 9, 2008	19.15	19.15	18.51	18.62
4300	NYSE	NC	Thu, May 8, 2008	19.21	19.38	18.57	19.21
4299	NYSE	NC	Wed, May 7, 2008	19.45	19.61	18.79	19.05
4298	NYSE	NC	Tue, May 6, 2008	20.14	20.14	19.18	19.50
4297	NYSE	NC	Mon, May 5, 2008	20.93	20.93	19.61	20.27
4296	NYSE	NC	Fri, May 2, 2008	21.42	21.84	20.81	21.02
4295	NYSE	NC	Thu, May 1, 2008	20.37	21.42	19.65	21.22
4294	NYSE	NC	Wed, Apr 30, 2008	20.37	21.36	20.28	20.54
4293	NYSE	NC	Tue, Apr 29, 2008	21.01	21.01	20.03	20.37
4292	NYSE	NC	Mon, Apr 28, 2008	20.10	21.24	20.10	20.98
4291	NYSE	NC	Fri, Apr 25, 2008	20.55	20.96	19.71	20.18
4290	NYSE	NC	Thu, Apr 24, 2008	19.97	20.79	19.34	20.55
4289	NYSE	NC	Wed, Apr 23, 2008	20.41	20.41	19.35	19.92
4288	NYSE	NC	Tue, Apr 22, 2008	21.35	21.42	19.33	20.16
4287	NYSE	NC	Mon, Apr 21, 2008	20.90	21.42	20.86	21.26
4286	NYSE	NC	Fri, Apr 18, 2008	20.47	21.24	20.47	21.02
4285	NYSE	NC	Thu, Apr 17, 2008	20.69	20.71	19.94	20.05
4284	NYSE	NC	Wed, Apr 16, 2008	19.69	20.74	19.69	20.74
4283	NYSE	NC	Tue, Apr 15, 2008	19.22	19.49	19.02	19.46
4282	NYSE	NC	Mon, Apr 14, 2008	18.67	19.40	18.67	19.09
4281	NYSE	NC	Fri, Apr 11, 2008	19.28	19.71	18.42	18.64
4280	NYSE	NC	Thu, Apr 10, 2008	18.67	19.93	18.61	19.39
4279	NYSE	NC	Wed, Apr 9, 2008	19.43	19.48	18.46	18.63
4278	NYSE	NC	Tue, Apr 8, 2008	19.35	19.86	19.19	19.32
4277	NYSE	NC	Mon, Apr 7, 2008	19.47	19.58	19.21	19.39
4276	NYSE	NC	Fri, Apr 4, 2008	18.99	19.54	18.74	19.35
4275	NYSE	NC	Thu, Apr 3, 2008	19.19	19.60	18.85	18.91
4274	NYSE	NC	Wed, Apr 2, 2008	18.93	19.64	18.82	19.27
4273	NYSE	NC	Tue, Apr 1, 2008	18.17	19.19	18.17	18.82
4272	NYSE	NC	Mon, Mar 31, 2008	17.53	18.64	17.53	18.49
4271	NYSE	NC	Fri, Mar 28, 2008	17.94	18.00	17.36	17.47
4270	NYSE	NC	Thu, Mar 27, 2008	18.07	18.14	17.14	17.92
4269	NYSE	NC	Wed, Mar 26, 2008	17.16	18.04	16.99	17.99
4268	NYSE	NC	Tue, Mar 25, 2008	17.08	17.58	17.02	17.21
4267	NYSE	NC	Mon, Mar 24, 2008	16.27	17.33	16.27	17.06
4266	NYSE	NC	Thu, Mar 20, 2008	16.80	17.06	15.93	16.24
4265	NYSE	NC	Wed, Mar 19, 2008	16.59	16.90	16.25	16.42
4264	NYSE	NC	Tue, Mar 18, 2008	16.83	17.20	16.39	16.59
4263	NYSE	NC	Mon, Mar 17, 2008	16.10	16.74	15.73	16.48
4262	NYSE	NC	Fri, Mar 14, 2008	17.13	17.13	16.11	16.54
4261	NYSE	NC	Thu, Mar 13, 2008	16.30	17.29	15.99	17.06
4260	NYSE	NC	Wed, Mar 12, 2008	16.62	16.90	16.47	16.55
4259	NYSE	NC	Tue, Mar 11, 2008	16.36	17.09	16.22	16.74
4258	NYSE	NC	Mon, Mar 10, 2008	16.92	17.16	15.98	15.98
4257	NYSE	NC	Fri, Mar 7, 2008	16.68	17.05	16.28	16.92
4256	NYSE	NC	Thu, Mar 6, 2008	17.59	17.68	16.80	16.93
4255	NYSE	NC	Wed, Mar 5, 2008	17.82	17.93	17.42	17.68
4254	NYSE	NC	Tue, Mar 4, 2008	17.89	18.18	16.88	17.58
4253	NYSE	NC	Mon, Mar 3, 2008	18.75	18.75	17.73	18.17
4252	NYSE	NC	Fri, Feb 29, 2008	19.98	19.98	18.27	18.51
4251	NYSE	NC	Thu, Feb 28, 2008	21.70	21.90	19.15	19.87
4250	NYSE	NC	Wed, Feb 27, 2008	21.91	22.28	21.76	21.86
4249	NYSE	NC	Tue, Feb 26, 2008	22.84	23.03	22.07	22.19
4248	NYSE	NC	Mon, Feb 25, 2008	22.12	23.14	21.66	23.03
4247	NYSE	NC	Fri, Feb 22, 2008	22.60	22.60	21.59	22.20
4246	NYSE	NC	Thu, Feb 21, 2008	22.84	23.02	22.18	22.61
4245	NYSE	NC	Wed, Feb 20, 2008	22.39	22.98	22.08	22.78
4244	NYSE	NC	Tue, Feb 19, 2008	22.55	22.84	22.04	22.41
4243	NYSE	NC	Fri, Feb 15, 2008	22.94	22.94	22.15	22.55
4242	NYSE	NC	Thu, Feb 14, 2008	23.25	23.44	22.43	23.07
4241	NYSE	NC	Wed, Feb 13, 2008	22.59	23.41	21.70	23.25
4240	NYSE	NC	Tue, Feb 12, 2008	22.77	22.96	22.16	22.41
4239	NYSE	NC	Mon, Feb 11, 2008	22.52	22.83	21.85	22.70
4238	NYSE	NC	Fri, Feb 8, 2008	22.58	23.04	22.01	22.56
4237	NYSE	NC	Thu, Feb 7, 2008	23.05	23.24	22.12	22.67
4236	NYSE	NC	Wed, Feb 6, 2008	23.29	23.64	22.85	23.05
4235	NYSE	NC	Tue, Feb 5, 2008	23.66	24.04	23.07	23.29
4234	NYSE	NC	Mon, Feb 4, 2008	24.21	24.21	23.43	23.81
4233	NYSE	NC	Fri, Feb 1, 2008	22.95	24.44	22.78	24.28
4232	NYSE	NC	Thu, Jan 31, 2008	21.53	23.40	21.20	22.86
4231	NYSE	NC	Wed, Jan 30, 2008	22.64	22.84	21.87	21.88
4230	NYSE	NC	Tue, Jan 29, 2008	21.94	22.81	21.94	22.66
4229	NYSE	NC	Mon, Jan 28, 2008	21.68	22.19	21.24	21.85
4228	NYSE	NC	Fri, Jan 25, 2008	21.41	21.84	21.15	21.61
4227	NYSE	NC	Thu, Jan 24, 2008	21.04	21.31	20.46	21.06
4226	NYSE	NC	Wed, Jan 23, 2008	19.78	21.27	19.58	20.85
4225	NYSE	NC	Tue, Jan 22, 2008	18.85	21.63	18.73	20.30
4224	NYSE	NC	Fri, Jan 18, 2008	19.63	20.25	18.93	19.67
4223	NYSE	NC	Thu, Jan 17, 2008	21.33	21.33	19.79	19.82
4222	NYSE	NC	Wed, Jan 16, 2008	20.48	21.47	20.28	21.19
4221	NYSE	NC	Tue, Jan 15, 2008	21.02	21.02	20.31	20.62
4220	NYSE	NC	Mon, Jan 14, 2008	20.37	21.25	20.37	21.16
4219	NYSE	NC	Fri, Jan 11, 2008	21.04	21.40	20.03	20.09
4218	NYSE	NC	Thu, Jan 10, 2008	21.24	21.85	20.95	21.25
4217	NYSE	NC	Wed, Jan 9, 2008	20.83	21.47	20.03	21.43
4216	NYSE	NC	Tue, Jan 8, 2008	22.06	22.33	20.85	20.90
4215	NYSE	NC	Mon, Jan 7, 2008	21.13	22.18	20.90	21.87
4214	NYSE	NC	Fri, Jan 4, 2008	21.18	21.27	20.58	21.01
4213	NYSE	NC	Thu, Jan 3, 2008	21.70	22.66	21.39	21.39
4212	NYSE	NC	Wed, Jan 2, 2008	22.69	22.94	21.67	21.70
4211	NYSE	NC	Mon, Dec 31, 2007	22.59	23.00	22.19	22.77
4210	NYSE	NC	Fri, Dec 28, 2007	23.29	23.29	22.33	22.69
4209	NYSE	NC	Thu, Dec 27, 2007	24.39	24.44	22.85	22.96
4208	NYSE	NC	Wed, Dec 26, 2007	23.88	24.88	23.83	24.42
4207	NYSE	NC	Mon, Dec 24, 2007	23.17	24.03	23.17	23.97
4206	NYSE	NC	Fri, Dec 21, 2007	22.63	23.35	22.63	23.17
4205	NYSE	NC	Thu, Dec 20, 2007	21.94	22.19	21.65	22.17
4204	NYSE	NC	Wed, Dec 19, 2007	21.92	22.11	21.44	21.83
4203	NYSE	NC	Tue, Dec 18, 2007	21.70	22.15	20.59	22.00
4202	NYSE	NC	Mon, Dec 17, 2007	21.93	22.19	21.45	21.45
4201	NYSE	NC	Fri, Dec 14, 2007	21.78	22.16	21.55	21.96
4200	NYSE	NC	Thu, Dec 13, 2007	21.93	22.35	21.88	22.04
4199	NYSE	NC	Wed, Dec 12, 2007	22.56	22.58	21.82	22.19
4198	NYSE	NC	Tue, Dec 11, 2007	22.88	23.07	21.92	21.99
4197	NYSE	NC	Mon, Dec 10, 2007	22.66	23.23	22.39	22.79
4196	NYSE	NC	Fri, Dec 7, 2007	23.15	23.40	22.46	22.72
4195	NYSE	NC	Thu, Dec 6, 2007	22.49	23.18	21.93	23.15
4194	NYSE	NC	Wed, Dec 5, 2007	22.60	22.74	21.74	22.49
4193	NYSE	NC	Tue, Dec 4, 2007	22.72	22.81	22.10	22.18
4192	NYSE	NC	Mon, Dec 3, 2007	23.53	23.53	22.17	22.96
4191	NYSE	NC	Fri, Nov 30, 2007	23.13	23.49	22.41	23.16
4190	NYSE	NC	Thu, Nov 29, 2007	24.00	24.19	22.32	22.84
4189	NYSE	NC	Wed, Nov 28, 2007	22.84	24.04	22.63	24.00
4188	NYSE	NC	Tue, Nov 27, 2007	22.63	22.63	21.90	22.47
4187	NYSE	NC	Mon, Nov 26, 2007	22.20	23.07	21.88	22.24
4186	NYSE	NC	Fri, Nov 23, 2007	21.77	22.30	21.62	22.06
4185	NYSE	NC	Wed, Nov 21, 2007	21.27	22.16	21.22	21.56
4184	NYSE	NC	Tue, Nov 20, 2007	20.86	21.37	20.45	21.28
4183	NYSE	NC	Mon, Nov 19, 2007	20.43	21.13	20.21	20.82
4182	NYSE	NC	Fri, Nov 16, 2007	21.61	22.04	20.11	20.69
4181	NYSE	NC	Thu, Nov 15, 2007	22.79	22.89	21.27	21.44
4180	NYSE	NC	Wed, Nov 14, 2007	22.63	23.06	22.47	22.89
4179	NYSE	NC	Tue, Nov 13, 2007	22.12	22.83	21.61	22.53
4178	NYSE	NC	Mon, Nov 12, 2007	21.59	23.28	21.59	22.15
4177	NYSE	NC	Fri, Nov 9, 2007	22.73	22.73	21.43	21.59
4176	NYSE	NC	Thu, Nov 8, 2007	21.97	23.30	21.48	23.05
4175	NYSE	NC	Wed, Nov 7, 2007	22.29	22.59	21.70	21.83
4174	NYSE	NC	Tue, Nov 6, 2007	23.00	23.25	21.93	22.66
4173	NYSE	NC	Mon, Nov 5, 2007	22.74	23.04	22.62	22.94
4172	NYSE	NC	Fri, Nov 2, 2007	23.25	23.39	22.65	23.01
4171	NYSE	NC	Thu, Nov 1, 2007	23.53	23.69	22.63	23.04
4170	NYSE	NC	Wed, Oct 31, 2007	24.56	24.56	23.37	23.66
4169	NYSE	NC	Tue, Oct 30, 2007	24.60	25.36	24.00	24.37
4168	NYSE	NC	Mon, Oct 29, 2007	23.19	24.79	23.19	24.60
4167	NYSE	NC	Fri, Oct 26, 2007	24.12	24.21	22.90	23.19
4166	NYSE	NC	Thu, Oct 25, 2007	23.84	24.13	22.87	24.13
4165	NYSE	NC	Wed, Oct 24, 2007	24.26	24.39	23.31	23.74
4164	NYSE	NC	Tue, Oct 23, 2007	23.57	24.57	23.15	24.43
4163	NYSE	NC	Mon, Oct 22, 2007	23.37	23.80	23.01	23.48
4162	NYSE	NC	Fri, Oct 19, 2007	24.67	24.67	23.36	23.62
4161	NYSE	NC	Thu, Oct 18, 2007	24.07	24.83	23.72	24.72
4160	NYSE	NC	Wed, Oct 17, 2007	24.62	24.71	23.54	24.12
4159	NYSE	NC	Tue, Oct 16, 2007	24.50	24.90	23.76	24.29
4158	NYSE	NC	Mon, Oct 15, 2007	24.36	25.56	23.99	24.50
4157	NYSE	NC	Fri, Oct 12, 2007	23.95	24.65	23.63	24.29
4156	NYSE	NC	Thu, Oct 11, 2007	24.48	25.45	23.90	24.16
4155	NYSE	NC	Wed, Oct 10, 2007	24.36	24.69	23.86	24.49
4154	NYSE	NC	Tue, Oct 9, 2007	23.66	24.45	23.19	24.31
4153	NYSE	NC	Mon, Oct 8, 2007	24.06	24.06	23.10	23.65
4152	NYSE	NC	Fri, Oct 5, 2007	23.33	24.32	23.07	24.06
4151	NYSE	NC	Thu, Oct 4, 2007	23.46	23.46	22.68	23.04
4150	NYSE	NC	Wed, Oct 3, 2007	24.56	24.67	23.25	23.41
4149	NYSE	NC	Tue, Oct 2, 2007	24.95	25.09	24.31	24.72
4148	NYSE	NC	Mon, Oct 1, 2007	23.46	25.24	23.23	24.87
4147	NYSE	NC	Fri, Sep 28, 2007	24.43	24.43	23.42	23.64
4146	NYSE	NC	Thu, Sep 27, 2007	24.13	24.76	23.82	24.50
4145	NYSE	NC	Wed, Sep 26, 2007	24.33	24.80	23.70	24.03
4144	NYSE	NC	Tue, Sep 25, 2007	24.19	24.23	23.58	24.17
4143	NYSE	NC	Mon, Sep 24, 2007	25.44	25.44	24.22	24.39
4142	NYSE	NC	Fri, Sep 21, 2007	25.02	26.04	24.95	25.35
4141	NYSE	NC	Thu, Sep 20, 2007	24.94	25.22	24.05	24.79
4140	NYSE	NC	Wed, Sep 19, 2007	22.90	25.02	22.69	24.94
4139	NYSE	NC	Tue, Sep 18, 2007	22.45	23.47	21.82	22.62
4138	NYSE	NC	Mon, Sep 17, 2007	22.83	22.96	21.70	22.37
4137	NYSE	NC	Fri, Sep 14, 2007	22.65	22.87	20.41	22.86
4136	NYSE	NC	Thu, Sep 13, 2007	23.65	23.65	22.46	22.83
4135	NYSE	NC	Wed, Sep 12, 2007	24.06	24.16	23.22	23.58
4134	NYSE	NC	Tue, Sep 11, 2007	23.67	24.29	23.13	24.10
4133	NYSE	NC	Mon, Sep 10, 2007	24.73	24.96	23.14	23.63
4132	NYSE	NC	Fri, Sep 7, 2007	24.68	25.13	24.14	24.63
4131	NYSE	NC	Thu, Sep 6, 2007	25.38	25.59	24.92	25.18
4130	NYSE	NC	Wed, Sep 5, 2007	26.38	26.38	25.28	25.40
4129	NYSE	NC	Tue, Sep 4, 2007	26.96	27.55	26.18	26.57
4128	NYSE	NC	Fri, Aug 31, 2007	27.18	27.41	26.73	27.06
4127	NYSE	NC	Thu, Aug 30, 2007	26.43	27.41	26.04	26.73
4126	NYSE	NC	Wed, Aug 29, 2007	26.34	26.96	25.28	26.80
4125	NYSE	NC	Tue, Aug 28, 2007	28.38	28.74	26.14	26.14
4124	NYSE	NC	Mon, Aug 27, 2007	29.38	29.38	28.19	28.50
4123	NYSE	NC	Fri, Aug 24, 2007	28.13	29.69	27.46	29.36
4122	NYSE	NC	Thu, Aug 23, 2007	29.07	29.31	27.87	28.17
4121	NYSE	NC	Wed, Aug 22, 2007	27.99	29.29	27.27	29.04
4120	NYSE	NC	Tue, Aug 21, 2007	26.81	27.92	26.73	27.64
4119	NYSE	NC	Mon, Aug 20, 2007	28.82	28.82	26.96	27.61
4118	NYSE	NC	Fri, Aug 17, 2007	28.13	29.93	27.87	28.15
4117	NYSE	NC	Thu, Aug 16, 2007	24.32	26.73	23.84	26.61
4116	NYSE	NC	Wed, Aug 15, 2007	26.01	26.60	24.90	24.90
4115	NYSE	NC	Tue, Aug 14, 2007	27.68	27.68	25.52	26.16
4114	NYSE	NC	Mon, Aug 13, 2007	27.02	27.83	26.00	27.30
4113	NYSE	NC	Fri, Aug 10, 2007	24.03	28.18	23.07	26.37
4112	NYSE	NC	Thu, Aug 9, 2007	25.20	25.41	23.53	23.92
4111	NYSE	NC	Wed, Aug 8, 2007	25.77	25.80	24.00	25.80
4110	NYSE	NC	Tue, Aug 7, 2007	27.59	27.70	25.51	25.56
4109	NYSE	NC	Mon, Aug 6, 2007	26.45	27.70	25.82	27.70
4108	NYSE	NC	Fri, Aug 3, 2007	30.15	30.30	26.43	26.43
4107	NYSE	NC	Thu, Aug 2, 2007	31.14	31.64	30.10	30.27
4106	NYSE	NC	Wed, Aug 1, 2007	30.01	31.22	29.77	31.02
4105	NYSE	NC	Tue, Jul 31, 2007	30.31	30.82	29.85	30.04
4104	NYSE	NC	Mon, Jul 30, 2007	29.48	30.31	28.68	29.93
4103	NYSE	NC	Fri, Jul 27, 2007	30.69	31.01	29.58	29.59
4102	NYSE	NC	Thu, Jul 26, 2007	31.75	31.99	30.66	31.11
4101	NYSE	NC	Wed, Jul 25, 2007	33.01	33.59	31.75	32.29
4100	NYSE	NC	Tue, Jul 24, 2007	34.08	34.08	32.55	33.01
4099	NYSE	NC	Mon, Jul 23, 2007	34.24	34.82	33.45	34.35
4098	NYSE	NC	Fri, Jul 20, 2007	35.30	35.30	34.04	34.25
4097	NYSE	NC	Thu, Jul 19, 2007	35.28	35.74	34.90	35.37
4096	NYSE	NC	Wed, Jul 18, 2007	35.12	35.81	34.58	35.56
4095	NYSE	NC	Tue, Jul 17, 2007	35.45	36.04	34.94	35.46
4094	NYSE	NC	Mon, Jul 16, 2007	35.95	35.95	35.02	35.44
4093	NYSE	NC	Fri, Jul 13, 2007	36.23	36.33	35.62	36.13
4092	NYSE	NC	Thu, Jul 12, 2007	35.92	36.37	35.64	36.26
4091	NYSE	NC	Wed, Jul 11, 2007	35.69	36.22	35.25	35.54
4090	NYSE	NC	Tue, Jul 10, 2007	36.66	36.93	35.76	35.83
4089	NYSE	NC	Mon, Jul 9, 2007	36.69	37.08	36.33	37.05
4088	NYSE	NC	Fri, Jul 6, 2007	35.59	36.86	35.59	36.55
4087	NYSE	NC	Thu, Jul 5, 2007	36.34	36.38	34.95	35.73
4086	NYSE	NC	Tue, Jul 3, 2007	36.72	36.83	35.89	36.45
4085	NYSE	NC	Mon, Jul 2, 2007	35.76	36.76	35.44	36.57
4084	NYSE	NC	Fri, Jun 29, 2007	35.63	36.37	34.92	35.52
4083	NYSE	NC	Thu, Jun 28, 2007	35.80	36.17	34.95	35.63
4082	NYSE	NC	Wed, Jun 27, 2007	35.21	36.05	34.88	35.72
4081	NYSE	NC	Tue, Jun 26, 2007	35.59	35.82	34.53	35.35
4080	NYSE	NC	Mon, Jun 25, 2007	35.92	36.24	34.95	35.32
4079	NYSE	NC	Fri, Jun 22, 2007	36.98	36.98	36.06	36.06
4078	NYSE	NC	Thu, Jun 21, 2007	36.26	37.15	35.66	37.12
4077	NYSE	NC	Wed, Jun 20, 2007	38.25	38.25	36.23	36.29
4076	NYSE	NC	Tue, Jun 19, 2007	37.08	38.51	37.08	38.30
4075	NYSE	NC	Mon, Jun 18, 2007	37.99	37.99	36.55	37.16
4074	NYSE	NC	Fri, Jun 15, 2007	38.38	38.38	37.58	37.99
4073	NYSE	NC	Thu, Jun 14, 2007	36.95	37.48	36.55	36.83
4072	NYSE	NC	Wed, Jun 13, 2007	35.70	36.93	35.62	36.80
4071	NYSE	NC	Tue, Jun 12, 2007	36.24	36.24	34.59	35.54
4070	NYSE	NC	Mon, Jun 11, 2007	35.98	36.59	35.74	36.31
4069	NYSE	NC	Fri, Jun 8, 2007	35.71	36.45	35.50	36.32
4068	NYSE	NC	Thu, Jun 7, 2007	36.64	36.85	35.41	35.84
4067	NYSE	NC	Wed, Jun 6, 2007	37.52	37.52	36.15	36.75
4066	NYSE	NC	Tue, Jun 5, 2007	38.42	38.46	37.08	37.56
4065	NYSE	NC	Mon, Jun 4, 2007	38.60	38.80	37.43	38.65
4064	NYSE	NC	Fri, Jun 1, 2007	38.83	39.24	38.14	38.65
4063	NYSE	NC	Thu, May 31, 2007	39.06	39.38	38.50	38.83
4062	NYSE	NC	Wed, May 30, 2007	39.52	39.52	38.26	39.06
4061	NYSE	NC	Tue, May 29, 2007	39.29	39.86	38.85	39.76
4060	NYSE	NC	Fri, May 25, 2007	38.61	39.28	38.55	39.13
4059	NYSE	NC	Thu, May 24, 2007	39.15	39.81	38.23	38.57
4058	NYSE	NC	Wed, May 23, 2007	38.57	39.70	38.27	39.27
4057	NYSE	NC	Tue, May 22, 2007	37.76	38.80	37.44	38.40
4056	NYSE	NC	Mon, May 21, 2007	37.06	38.01	36.85	37.61
4055	NYSE	NC	Fri, May 18, 2007	36.26	37.89	36.15	37.17
4054	NYSE	NC	Thu, May 17, 2007	36.26	36.78	35.81	36.24
4053	NYSE	NC	Wed, May 16, 2007	35.64	36.34	35.26	36.34
4052	NYSE	NC	Tue, May 15, 2007	36.28	37.19	35.54	35.54
4051	NYSE	NC	Mon, May 14, 2007	36.08	36.52	35.93	36.37
4050	NYSE	NC	Fri, May 11, 2007	35.68	36.21	35.48	36.17
4049	NYSE	NC	Thu, May 10, 2007	36.97	36.97	35.43	35.53
4048	NYSE	NC	Wed, May 9, 2007	36.19	37.21	35.91	37.14
4047	NYSE	NC	Tue, May 8, 2007	36.24	36.73	35.08	36.18
4046	NYSE	NC	Mon, May 7, 2007	36.78	36.83	36.17	36.39
4045	NYSE	NC	Fri, May 4, 2007	36.81	37.24	36.18	36.79
4044	NYSE	NC	Thu, May 3, 2007	35.86	36.91	35.86	36.67
4043	NYSE	NC	Wed, May 2, 2007	36.18	36.77	35.12	35.91
4042	NYSE	NC	Tue, May 1, 2007	36.55	37.00	36.10	36.32
4041	NYSE	NC	Mon, Apr 30, 2007	37.50	38.15	36.21	36.41
4040	NYSE	NC	Fri, Apr 27, 2007	38.75	38.86	37.07	37.44
4039	NYSE	NC	Thu, Apr 26, 2007	38.77	39.09	37.92	38.75
4038	NYSE	NC	Wed, Apr 25, 2007	37.97	39.47	37.74	38.78
4037	NYSE	NC	Tue, Apr 24, 2007	38.81	38.81	37.28	37.69
4036	NYSE	NC	Mon, Apr 23, 2007	37.41	38.64	37.41	38.56
4035	NYSE	NC	Fri, Apr 20, 2007	37.92	38.30	37.01	37.51
4034	NYSE	NC	Thu, Apr 19, 2007	36.74	37.80	36.55	37.04
4033	NYSE	NC	Wed, Apr 18, 2007	37.06	37.92	36.67	36.80
4032	NYSE	NC	Tue, Apr 17, 2007	36.82	37.36	36.82	37.21
4031	NYSE	NC	Mon, Apr 16, 2007	36.02	37.39	35.97	36.86
4030	NYSE	NC	Fri, Apr 13, 2007	35.27	36.18	35.07	35.75
4029	NYSE	NC	Thu, Apr 12, 2007	34.76	35.86	34.17	35.32
4028	NYSE	NC	Wed, Apr 11, 2007	34.72	35.00	33.87	34.62
4027	NYSE	NC	Tue, Apr 10, 2007	34.49	35.40	34.49	34.89
4026	NYSE	NC	Mon, Apr 9, 2007	34.55	35.94	34.55	34.59
4025	NYSE	NC	Thu, Apr 5, 2007	34.38	34.81	34.27	34.57
4024	NYSE	NC	Wed, Apr 4, 2007	34.29	34.78	33.96	34.18
4023	NYSE	NC	Tue, Apr 3, 2007	32.48	34.84	32.44	34.35
4022	NYSE	NC	Mon, Apr 2, 2007	31.39	32.52	31.39	32.44
4021	NYSE	NC	Fri, Mar 30, 2007	30.72	31.60	30.67	31.39
4020	NYSE	NC	Thu, Mar 29, 2007	31.19	31.19	30.27	30.65
4019	NYSE	NC	Wed, Mar 28, 2007	31.11	31.25	30.72	30.78
4018	NYSE	NC	Tue, Mar 27, 2007	31.91	31.91	30.64	31.25
4017	NYSE	NC	Mon, Mar 26, 2007	31.47	32.21	31.12	32.10
4016	NYSE	NC	Fri, Mar 23, 2007	32.19	32.46	31.08	31.61
4015	NYSE	NC	Thu, Mar 22, 2007	32.32	32.83	31.69	32.26
4014	NYSE	NC	Wed, Mar 21, 2007	31.25	32.27	31.12	32.19
4013	NYSE	NC	Tue, Mar 20, 2007	30.51	31.20	30.32	31.15
4012	NYSE	NC	Mon, Mar 19, 2007	30.36	31.09	30.36	30.64
4011	NYSE	NC	Fri, Mar 16, 2007	30.58	30.80	29.99	30.22
4010	NYSE	NC	Thu, Mar 15, 2007	30.20	30.94	30.20	30.58
4009	NYSE	NC	Wed, Mar 14, 2007	30.44	30.81	30.15	30.31
4008	NYSE	NC	Tue, Mar 13, 2007	31.23	31.44	30.56	30.56
4007	NYSE	NC	Mon, Mar 12, 2007	31.16	31.35	30.84	31.35
4006	NYSE	NC	Fri, Mar 9, 2007	31.40	31.40	30.90	31.18
4005	NYSE	NC	Thu, Mar 8, 2007	31.98	31.98	30.99	31.10
4004	NYSE	NC	Wed, Mar 7, 2007	32.52	32.52	31.52	31.64
4003	NYSE	NC	Tue, Mar 6, 2007	31.91	33.22	31.43	32.64
4002	NYSE	NC	Mon, Mar 5, 2007	31.49	32.08	30.81	31.48
4001	NYSE	NC	Fri, Mar 2, 2007	32.67	32.67	31.23	31.53
4000	NYSE	NC	Thu, Mar 1, 2007	30.84	32.90	29.93	32.72
3999	NYSE	NC	Wed, Feb 28, 2007	29.70	29.82	28.99	29.34
3998	NYSE	NC	Tue, Feb 27, 2007	31.39	31.46	29.35	29.62
3997	NYSE	NC	Mon, Feb 26, 2007	32.62	32.62	31.59	31.72
3996	NYSE	NC	Fri, Feb 23, 2007	33.45	33.45	32.35	32.49
3995	NYSE	NC	Thu, Feb 22, 2007	33.23	33.59	32.79	33.57
3994	NYSE	NC	Wed, Feb 21, 2007	32.62	33.12	32.62	33.12
3993	NYSE	NC	Tue, Feb 20, 2007	32.60	32.95	32.37	32.75
3992	NYSE	NC	Fri, Feb 16, 2007	33.15	33.27	32.40	32.66
3991	NYSE	NC	Thu, Feb 15, 2007	33.11	33.65	33.08	33.15
3990	NYSE	NC	Wed, Feb 14, 2007	32.58	33.31	32.44	33.08
3989	NYSE	NC	Tue, Feb 13, 2007	32.36	33.28	32.16	32.42
3988	NYSE	NC	Mon, Feb 12, 2007	32.55	32.55	31.71	32.35
3987	NYSE	NC	Fri, Feb 9, 2007	32.85	32.85	32.44	32.55
3986	NYSE	NC	Thu, Feb 8, 2007	33.48	34.20	32.63	32.93
3985	NYSE	NC	Wed, Feb 7, 2007	32.16	34.12	32.10	33.34
3984	NYSE	NC	Tue, Feb 6, 2007	32.85	32.85	31.59	32.11
3983	NYSE	NC	Mon, Feb 5, 2007	33.26	33.57	32.51	32.72
3982	NYSE	NC	Fri, Feb 2, 2007	33.63	33.92	33.01	33.23
3981	NYSE	NC	Thu, Feb 1, 2007	33.00	33.68	32.89	33.63
3980	NYSE	NC	Wed, Jan 31, 2007	32.46	33.28	32.29	33.00
3979	NYSE	NC	Tue, Jan 30, 2007	32.01	32.93	31.94	32.52
3978	NYSE	NC	Mon, Jan 29, 2007	31.26	32.38	31.26	31.90
3977	NYSE	NC	Fri, Jan 26, 2007	30.70	31.33	30.46	31.28
3976	NYSE	NC	Thu, Jan 25, 2007	31.49	31.61	30.30	30.70
3975	NYSE	NC	Wed, Jan 24, 2007	31.07	31.49	30.89	31.49
3974	NYSE	NC	Tue, Jan 23, 2007	30.28	30.90	30.21	30.90
3973	NYSE	NC	Mon, Jan 22, 2007	30.96	30.96	30.16	30.38
3972	NYSE	NC	Fri, Jan 19, 2007	30.51	31.17	30.03	31.08
3971	NYSE	NC	Thu, Jan 18, 2007	30.45	30.92	29.95	30.51
3970	NYSE	NC	Wed, Jan 17, 2007	31.11	31.12	30.45	30.57
3969	NYSE	NC	Tue, Jan 16, 2007	31.95	32.15	31.23	31.23
3968	NYSE	NC	Fri, Jan 12, 2007	31.81	32.15	31.54	31.84
3967	NYSE	NC	Thu, Jan 11, 2007	30.57	32.02	30.57	31.81
3966	NYSE	NC	Wed, Jan 10, 2007	30.20	30.62	30.09	30.57
3965	NYSE	NC	Tue, Jan 9, 2007	30.43	30.59	29.76	30.25
3964	NYSE	NC	Mon, Jan 8, 2007	30.27	30.57	29.66	30.43
3963	NYSE	NC	Fri, Jan 5, 2007	31.68	31.68	30.43	30.43
3962	NYSE	NC	Thu, Jan 4, 2007	31.47	32.01	31.07	31.77
3961	NYSE	NC	Wed, Jan 3, 2007	31.20	31.98	31.18	31.47
3960	NYSE	NC	Fri, Dec 29, 2006	31.85	32.26	31.20	31.20
3959	NYSE	NC	Thu, Dec 28, 2006	31.81	31.92	31.68	31.73
3958	NYSE	NC	Wed, Dec 27, 2006	31.75	31.98	31.64	31.73
3957	NYSE	NC	Tue, Dec 26, 2006	31.52	31.78	31.30	31.52
3956	NYSE	NC	Fri, Dec 22, 2006	32.32	32.32	31.67	31.78
3955	NYSE	NC	Thu, Dec 21, 2006	32.56	32.76	31.98	32.26
3954	NYSE	NC	Wed, Dec 20, 2006	32.51	33.12	32.32	32.46
3953	NYSE	NC	Tue, Dec 19, 2006	32.21	32.45	31.98	32.41
3952	NYSE	NC	Mon, Dec 18, 2006	32.27	33.12	32.12	32.26
3951	NYSE	NC	Fri, Dec 15, 2006	32.85	32.85	32.10	32.15
3950	NYSE	NC	Thu, Dec 14, 2006	32.95	33.24	32.82	32.85
3949	NYSE	NC	Wed, Dec 13, 2006	33.13	33.16	32.49	32.82
3948	NYSE	NC	Tue, Dec 12, 2006	34.04	34.04	32.63	33.02
3947	NYSE	NC	Mon, Dec 11, 2006	34.07	34.30	33.93	34.15
3946	NYSE	NC	Fri, Dec 8, 2006	33.79	34.27	33.65	34.04
3945	NYSE	NC	Thu, Dec 7, 2006	34.25	34.36	33.66	33.81
3944	NYSE	NC	Wed, Dec 6, 2006	33.67	34.36	33.67	34.25
3943	NYSE	NC	Tue, Dec 5, 2006	34.13	34.26	33.79	33.81
3942	NYSE	NC	Mon, Dec 4, 2006	33.18	34.15	33.04	33.95
3941	NYSE	NC	Fri, Dec 1, 2006	33.97	33.98	32.61	33.13
3940	NYSE	NC	Thu, Nov 30, 2006	33.65	34.27	33.65	34.07
3939	NYSE	NC	Wed, Nov 29, 2006	33.35	33.92	33.35	33.75
3938	NYSE	NC	Tue, Nov 28, 2006	33.07	33.58	32.94	33.26
3937	NYSE	NC	Mon, Nov 27, 2006	34.44	34.44	33.07	33.07
3936	NYSE	NC	Fri, Nov 24, 2006	34.27	34.49	34.11	34.43
3935	NYSE	NC	Wed, Nov 22, 2006	34.49	34.57	34.31	34.36
3934	NYSE	NC	Tue, Nov 21, 2006	34.55	34.55	34.33	34.48
3933	NYSE	NC	Mon, Nov 20, 2006	34.45	34.67	34.31	34.55
3932	NYSE	NC	Fri, Nov 17, 2006	34.30	34.41	33.97	34.27
3931	NYSE	NC	Thu, Nov 16, 2006	34.67	34.88	34.29	34.37
3930	NYSE	NC	Wed, Nov 15, 2006	34.49	34.94	34.38	34.71
3929	NYSE	NC	Tue, Nov 14, 2006	33.74	34.61	33.74	34.55
3928	NYSE	NC	Mon, Nov 13, 2006	33.28	33.75	33.23	33.62
3927	NYSE	NC	Fri, Nov 10, 2006	32.78	33.35	32.17	33.23
3926	NYSE	NC	Thu, Nov 9, 2006	33.98	33.98	32.70	32.84
3925	NYSE	NC	Wed, Nov 8, 2006	32.55	34.06	32.32	33.83
3924	NYSE	NC	Tue, Nov 7, 2006	32.78	33.56	32.69	32.69
3923	NYSE	NC	Mon, Nov 6, 2006	32.15	33.11	32.05	32.94
3922	NYSE	NC	Fri, Nov 3, 2006	33.96	34.26	31.56	31.98
3921	NYSE	NC	Thu, Nov 2, 2006	33.69	34.25	33.52	34.08
3920	NYSE	NC	Wed, Nov 1, 2006	34.27	34.85	33.47	33.87
3919	NYSE	NC	Tue, Oct 31, 2006	34.71	34.83	33.91	34.40
3918	NYSE	NC	Mon, Oct 30, 2006	33.92	34.89	33.92	34.48
3917	NYSE	NC	Fri, Oct 27, 2006	34.27	34.84	33.85	33.99
3916	NYSE	NC	Thu, Oct 26, 2006	34.24	35.15	34.04	34.42
3915	NYSE	NC	Wed, Oct 25, 2006	33.92	34.77	33.92	34.50
3914	NYSE	NC	Tue, Oct 24, 2006	33.97	34.52	33.71	34.04
3913	NYSE	NC	Mon, Oct 23, 2006	33.52	34.72	33.02	34.09
3912	NYSE	NC	Fri, Oct 20, 2006	34.49	34.49	33.52	33.73
3911	NYSE	NC	Thu, Oct 19, 2006	34.04	35.01	34.04	34.49
3910	NYSE	NC	Wed, Oct 18, 2006	34.38	34.67	33.97	34.15
3909	NYSE	NC	Tue, Oct 17, 2006	33.98	34.64	33.70	34.27
3908	NYSE	NC	Mon, Oct 16, 2006	33.80	34.91	33.80	34.37
3907	NYSE	NC	Fri, Oct 13, 2006	33.72	34.40	33.56	33.80
3906	NYSE	NC	Thu, Oct 12, 2006	32.15	33.75	32.15	33.72
3905	NYSE	NC	Wed, Oct 11, 2006	31.98	33.02	31.98	32.15
3904	NYSE	NC	Tue, Oct 10, 2006	31.09	32.23	30.99	31.98
3903	NYSE	NC	Mon, Oct 9, 2006	30.80	31.20	30.62	31.16
3902	NYSE	NC	Fri, Oct 6, 2006	31.28	31.30	30.74	30.74
3901	NYSE	NC	Thu, Oct 5, 2006	31.46	31.63	31.17	31.26
3900	NYSE	NC	Wed, Oct 4, 2006	30.61	31.65	30.61	31.56
3899	NYSE	NC	Tue, Oct 3, 2006	30.61	30.84	30.39	30.72
3898	NYSE	NC	Mon, Oct 2, 2006	30.86	31.18	30.39	30.67
3897	NYSE	NC	Fri, Sep 29, 2006	31.52	32.28	31.01	31.05
3896	NYSE	NC	Thu, Sep 28, 2006	32.04	32.05	31.24	31.83
3895	NYSE	NC	Wed, Sep 27, 2006	31.52	32.42	31.18	31.98
3894	NYSE	NC	Tue, Sep 26, 2006	31.24	31.94	31.07	31.52
3893	NYSE	NC	Mon, Sep 25, 2006	30.31	31.29	30.20	31.15
3892	NYSE	NC	Fri, Sep 22, 2006	30.84	30.84	29.87	30.36
3891	NYSE	NC	Thu, Sep 21, 2006	31.07	31.58	30.72	31.01
3890	NYSE	NC	Wed, Sep 20, 2006	31.30	31.64	30.66	30.87
3889	NYSE	NC	Tue, Sep 19, 2006	31.21	31.87	30.38	31.11
3888	NYSE	NC	Mon, Sep 18, 2006	31.36	32.03	31.10	31.30
3887	NYSE	NC	Fri, Sep 15, 2006	31.52	32.03	31.08	31.59
3886	NYSE	NC	Thu, Sep 14, 2006	30.60	31.73	30.27	31.34
3885	NYSE	NC	Wed, Sep 13, 2006	30.40	30.98	30.36	30.59
3884	NYSE	NC	Tue, Sep 12, 2006	29.55	30.76	29.55	30.40
3883	NYSE	NC	Mon, Sep 11, 2006	30.04	30.38	29.37	29.55
3882	NYSE	NC	Fri, Sep 8, 2006	30.22	31.11	30.09	30.30
3881	NYSE	NC	Thu, Sep 7, 2006	30.76	31.24	30.22	30.22
3880	NYSE	NC	Wed, Sep 6, 2006	31.77	31.98	30.93	30.93
3879	NYSE	NC	Tue, Sep 5, 2006	31.18	31.85	30.78	31.83
3878	NYSE	NC	Fri, Sep 1, 2006	30.56	31.30	30.33	31.02
3877	NYSE	NC	Thu, Aug 31, 2006	30.27	31.12	30.14	30.50
3876	NYSE	NC	Wed, Aug 30, 2006	29.93	30.55	29.93	30.21
3875	NYSE	NC	Tue, Aug 29, 2006	29.65	30.05	29.35	29.90
3874	NYSE	NC	Mon, Aug 28, 2006	29.70	29.89	29.39	29.47
3873	NYSE	NC	Fri, Aug 25, 2006	29.25	29.64	29.19	29.54
3872	NYSE	NC	Thu, Aug 24, 2006	29.81	30.15	29.11	29.25
3871	NYSE	NC	Wed, Aug 23, 2006	30.21	30.21	29.40	29.61
3870	NYSE	NC	Tue, Aug 22, 2006	29.98	30.47	29.75	30.21
3869	NYSE	NC	Mon, Aug 21, 2006	30.51	30.51	29.94	30.04
3868	NYSE	NC	Fri, Aug 18, 2006	30.33	30.53	29.94	30.53
3867	NYSE	NC	Thu, Aug 17, 2006	30.21	30.71	30.04	30.33
3866	NYSE	NC	Wed, Aug 16, 2006	29.53	30.55	29.53	30.39
3865	NYSE	NC	Tue, Aug 15, 2006	29.18	29.48	28.58	29.47
3864	NYSE	NC	Mon, Aug 14, 2006	29.01	29.57	28.72	28.76
3863	NYSE	NC	Fri, Aug 11, 2006	29.63	29.69	28.41	28.81
3862	NYSE	NC	Thu, Aug 10, 2006	29.35	29.63	28.89	29.63
3861	NYSE	NC	Wed, Aug 9, 2006	30.01	30.86	29.35	29.52
3860	NYSE	NC	Tue, Aug 8, 2006	30.84	31.07	29.77	29.96
3859	NYSE	NC	Mon, Aug 7, 2006	30.47	30.93	30.10	30.67
3858	NYSE	NC	Fri, Aug 4, 2006	32.10	32.32	30.26	30.47
3857	NYSE	NC	Thu, Aug 3, 2006	32.25	32.54	31.67	32.00
3856	NYSE	NC	Wed, Aug 2, 2006	31.18	32.35	31.18	32.25
3855	NYSE	NC	Tue, Aug 1, 2006	31.45	31.52	30.67	31.00
3854	NYSE	NC	Mon, Jul 31, 2006	30.74	31.72	30.61	31.56
3853	NYSE	NC	Fri, Jul 28, 2006	29.56	30.95	29.56	30.79
3852	NYSE	NC	Thu, Jul 27, 2006	30.11	30.61	29.33	29.34
3851	NYSE	NC	Wed, Jul 26, 2006	29.26	30.46	28.97	29.88
3850	NYSE	NC	Tue, Jul 25, 2006	28.90	29.72	28.79	29.32
3849	NYSE	NC	Mon, Jul 24, 2006	27.89	29.51	27.89	28.90
3848	NYSE	NC	Fri, Jul 21, 2006	28.44	28.44	27.61	27.89
3847	NYSE	NC	Thu, Jul 20, 2006	29.26	29.75	28.14	28.44
3846	NYSE	NC	Wed, Jul 19, 2006	28.08	29.78	28.08	29.21
3845	NYSE	NC	Tue, Jul 18, 2006	27.44	28.06	27.44	28.02
3844	NYSE	NC	Mon, Jul 17, 2006	27.60	27.80	27.20	27.38
3843	NYSE	NC	Fri, Jul 14, 2006	28.10	28.20	27.47	27.64
3842	NYSE	NC	Thu, Jul 13, 2006	29.41	29.41	28.00	28.15
3841	NYSE	NC	Wed, Jul 12, 2006	30.02	30.02	29.43	29.45
3840	NYSE	NC	Tue, Jul 11, 2006	30.58	30.58	29.85	30.07
3839	NYSE	NC	Mon, Jul 10, 2006	30.66	30.75	30.38	30.58
3838	NYSE	NC	Fri, Jul 7, 2006	31.12	31.39	30.40	30.60
3837	NYSE	NC	Thu, Jul 6, 2006	31.03	31.23	30.91	31.18
3836	NYSE	NC	Wed, Jul 5, 2006	31.71	31.71	30.87	31.07
3835	NYSE	NC	Mon, Jul 3, 2006	31.45	31.88	31.30	31.76
3834	NYSE	NC	Fri, Jun 30, 2006	31.65	31.70	31.07	31.39
3833	NYSE	NC	Thu, Jun 29, 2006	30.38	31.81	30.38	31.76
3832	NYSE	NC	Wed, Jun 28, 2006	30.15	30.38	29.93	30.27
3831	NYSE	NC	Tue, Jun 27, 2006	30.61	31.16	30.06	30.17
3830	NYSE	NC	Mon, Jun 26, 2006	30.61	30.78	30.33	30.61
3829	NYSE	NC	Fri, Jun 23, 2006	30.61	30.61	30.34	30.46
3828	NYSE	NC	Thu, Jun 22, 2006	31.18	31.30	30.66	30.74
3827	NYSE	NC	Wed, Jun 21, 2006	29.66	31.30	29.63	31.07
3826	NYSE	NC	Tue, Jun 20, 2006	29.48	30.30	29.24	29.55
3825	NYSE	NC	Mon, Jun 19, 2006	30.38	30.50	29.14	29.37
3824	NYSE	NC	Fri, Jun 16, 2006	30.98	31.66	30.21	30.47
3823	NYSE	NC	Thu, Jun 15, 2006	29.70	30.99	29.70	30.84
3822	NYSE	NC	Wed, Jun 14, 2006	29.47	29.84	29.24	29.58
3821	NYSE	NC	Tue, Jun 13, 2006	29.97	30.37	29.07	29.30
3820	NYSE	NC	Mon, Jun 12, 2006	30.82	30.82	29.72	29.91
3819	NYSE	NC	Fri, Jun 9, 2006	30.88	31.52	30.81	30.87
3818	NYSE	NC	Thu, Jun 8, 2006	31.24	31.24	30.05	30.65
3817	NYSE	NC	Wed, Jun 7, 2006	31.32	32.21	31.18	31.20
3816	NYSE	NC	Tue, Jun 6, 2006	31.01	31.36	30.78	31.26
3815	NYSE	NC	Mon, Jun 5, 2006	32.82	32.93	31.09	31.12
3814	NYSE	NC	Fri, Jun 2, 2006	32.95	33.12	32.61	32.86
3813	NYSE	NC	Thu, Jun 1, 2006	32.67	33.23	32.05	32.78
3812	NYSE	NC	Wed, May 31, 2006	32.18	32.78	31.87	32.64
3811	NYSE	NC	Tue, May 30, 2006	33.10	33.10	32.05	32.12
3810	NYSE	NC	Fri, May 26, 2006	33.09	33.28	32.78	33.27
3809	NYSE	NC	Thu, May 25, 2006	32.77	33.07	32.72	33.01
3808	NYSE	NC	Wed, May 24, 2006	32.70	32.80	31.88	32.50
3807	NYSE	NC	Tue, May 23, 2006	33.39	33.85	32.50	32.70
3806	NYSE	NC	Mon, May 22, 2006	34.17	34.17	32.85	33.28
3805	NYSE	NC	Fri, May 19, 2006	34.78	34.79	34.04	34.22
3804	NYSE	NC	Thu, May 18, 2006	34.52	35.40	34.52	34.78
3803	NYSE	NC	Wed, May 17, 2006	34.95	35.25	34.44	34.57
3802	NYSE	NC	Tue, May 16, 2006	35.75	35.89	35.01	35.07
3801	NYSE	NC	Mon, May 15, 2006	36.24	36.24	35.24	35.80
3800	NYSE	NC	Fri, May 12, 2006	37.66	37.66	36.32	36.38
3799	NYSE	NC	Thu, May 11, 2006	38.69	38.69	37.58	37.66
3798	NYSE	NC	Wed, May 10, 2006	38.30	38.83	38.20	38.69
3797	NYSE	NC	Tue, May 9, 2006	38.20	38.57	37.91	38.30
3796	NYSE	NC	Mon, May 8, 2006	38.80	38.93	38.16	38.20
3795	NYSE	NC	Fri, May 5, 2006	39.05	39.39	38.82	38.82
3794	NYSE	NC	Thu, May 4, 2006	38.38	39.23	38.38	38.99
3793	NYSE	NC	Wed, May 3, 2006	37.75	38.49	37.36	38.38
3792	NYSE	NC	Tue, May 2, 2006	37.58	37.92	37.38	37.75
3791	NYSE	NC	Mon, May 1, 2006	36.86	37.92	36.86	37.63
3790	NYSE	NC	Fri, Apr 28, 2006	36.38	36.89	36.29	36.80
3789	NYSE	NC	Thu, Apr 27, 2006	36.95	36.95	36.22	36.32
3788	NYSE	NC	Wed, Apr 26, 2006	37.24	37.70	37.09	37.10
3787	NYSE	NC	Tue, Apr 25, 2006	38.00	38.38	36.98	37.24
3786	NYSE	NC	Mon, Apr 24, 2006	38.08	38.25	37.59	38.05
3785	NYSE	NC	Fri, Apr 21, 2006	38.04	38.43	37.92	38.08
3784	NYSE	NC	Thu, Apr 20, 2006	37.35	38.20	37.35	37.81
3783	NYSE	NC	Wed, Apr 19, 2006	36.78	37.35	36.66	37.35
3782	NYSE	NC	Tue, Apr 18, 2006	36.50	36.83	36.38	36.78
3781	NYSE	NC	Mon, Apr 17, 2006	36.55	36.78	36.28	36.50
3780	NYSE	NC	Thu, Apr 13, 2006	36.04	36.83	35.89	36.62
3779	NYSE	NC	Wed, Apr 12, 2006	35.26	36.15	35.20	36.04
3778	NYSE	NC	Tue, Apr 11, 2006	35.75	35.89	35.13	35.32
3777	NYSE	NC	Mon, Apr 10, 2006	35.85	36.36	35.67	35.88
3776	NYSE	NC	Fri, Apr 7, 2006	36.95	37.12	36.14	36.21
3775	NYSE	NC	Thu, Apr 6, 2006	36.45	37.12	36.26	36.78
3774	NYSE	NC	Wed, Apr 5, 2006	36.09	36.53	35.92	36.50
3773	NYSE	NC	Tue, Apr 4, 2006	35.61	36.38	35.50	36.04
3772	NYSE	NC	Mon, Apr 3, 2006	35.23	35.75	35.15	35.66
3771	NYSE	NC	Fri, Mar 31, 2006	35.19	35.39	34.92	35.17
3770	NYSE	NC	Thu, Mar 30, 2006	35.27	35.35	34.96	35.03
3769	NYSE	NC	Wed, Mar 29, 2006	34.63	35.41	34.59	35.21
3768	NYSE	NC	Tue, Mar 28, 2006	35.24	35.26	34.57	34.57
3767	NYSE	NC	Mon, Mar 27, 2006	35.50	35.82	35.08	35.32
3766	NYSE	NC	Fri, Mar 24, 2006	34.69	35.52	34.69	35.50
3765	NYSE	NC	Thu, Mar 23, 2006	35.00	35.12	34.43	34.64
3764	NYSE	NC	Wed, Mar 22, 2006	34.27	35.07	34.03	35.07
3763	NYSE	NC	Tue, Mar 21, 2006	34.45	35.15	34.33	34.33
3762	NYSE	NC	Mon, Mar 20, 2006	34.35	34.71	34.15	34.36
3761	NYSE	NC	Fri, Mar 17, 2006	33.37	34.01	33.35	34.01
3760	NYSE	NC	Thu, Mar 16, 2006	33.08	33.34	33.08	33.32
3759	NYSE	NC	Wed, Mar 15, 2006	32.47	33.05	32.47	33.05
3758	NYSE	NC	Tue, Mar 14, 2006	32.42	32.95	32.00	32.38
3757	NYSE	NC	Mon, Mar 13, 2006	32.68	33.28	32.42	32.42
3756	NYSE	NC	Fri, Mar 10, 2006	31.90	32.68	31.47	32.68
3755	NYSE	NC	Thu, Mar 9, 2006	32.39	32.50	31.71	31.96
3754	NYSE	NC	Wed, Mar 8, 2006	32.15	32.70	31.58	32.34
3753	NYSE	NC	Tue, Mar 7, 2006	32.48	32.48	31.95	32.21
3752	NYSE	NC	Mon, Mar 6, 2006	33.01	33.01	32.23	32.38
3751	NYSE	NC	Fri, Mar 3, 2006	32.98	33.13	32.67	33.06
3750	NYSE	NC	Thu, Mar 2, 2006	33.06	33.12	32.64	32.92
3749	NYSE	NC	Wed, Mar 1, 2006	31.71	33.07	31.44	33.06
3748	NYSE	NC	Tue, Feb 28, 2006	31.74	31.77	30.95	31.71
3747	NYSE	NC	Mon, Feb 27, 2006	31.33	31.71	31.26	31.70
3746	NYSE	NC	Fri, Feb 24, 2006	31.66	31.66	31.30	31.52
3745	NYSE	NC	Thu, Feb 23, 2006	31.22	31.76	31.17	31.75
3744	NYSE	NC	Wed, Feb 22, 2006	31.29	31.45	31.24	31.24
3743	NYSE	NC	Tue, Feb 21, 2006	31.36	31.40	31.14	31.31
3742	NYSE	NC	Fri, Feb 17, 2006	30.68	31.35	30.52	31.32
3741	NYSE	NC	Thu, Feb 16, 2006	30.28	30.71	30.11	30.59
3740	NYSE	NC	Wed, Feb 15, 2006	30.04	30.27	29.81	30.21
3739	NYSE	NC	Tue, Feb 14, 2006	29.37	29.95	28.95	29.95
3738	NYSE	NC	Mon, Feb 13, 2006	29.94	30.13	29.32	29.32
3737	NYSE	NC	Fri, Feb 10, 2006	30.47	30.47	29.61	30.11
3736	NYSE	NC	Thu, Feb 9, 2006	30.51	30.95	30.51	30.52
3735	NYSE	NC	Wed, Feb 8, 2006	30.39	30.50	30.01	30.45
3734	NYSE	NC	Tue, Feb 7, 2006	30.89	30.93	30.27	30.35
3733	NYSE	NC	Mon, Feb 6, 2006	30.66	30.95	30.51	30.89
3732	NYSE	NC	Fri, Feb 3, 2006	30.63	30.84	30.44	30.71
3731	NYSE	NC	Thu, Feb 2, 2006	31.20	31.33	30.47	30.66
3730	NYSE	NC	Wed, Feb 1, 2006	31.28	31.30	30.98	31.25
3729	NYSE	NC	Tue, Jan 31, 2006	31.30	31.35	30.55	31.26
3728	NYSE	NC	Mon, Jan 30, 2006	31.40	31.64	31.12	31.56
3727	NYSE	NC	Fri, Jan 27, 2006	31.07	31.55	30.91	31.35
3726	NYSE	NC	Thu, Jan 26, 2006	30.66	31.17	30.66	31.13
3725	NYSE	NC	Wed, Jan 25, 2006	30.95	31.18	30.31	30.66
3724	NYSE	NC	Tue, Jan 24, 2006	29.94	31.35	29.87	30.84
3723	NYSE	NC	Mon, Jan 23, 2006	29.09	30.19	29.04	29.97
3722	NYSE	NC	Fri, Jan 20, 2006	29.32	29.98	28.98	29.03
3721	NYSE	NC	Thu, Jan 19, 2006	28.34	29.44	28.34	29.24
3720	NYSE	NC	Wed, Jan 18, 2006	28.74	29.07	27.98	28.29
3719	NYSE	NC	Tue, Jan 17, 2006	29.06	29.79	28.55	28.78
3718	NYSE	NC	Fri, Jan 13, 2006	28.45	29.25	28.23	29.06
3717	NYSE	NC	Thu, Jan 12, 2006	28.81	28.81	28.03	28.50
3716	NYSE	NC	Wed, Jan 11, 2006	28.60	28.90	28.09	28.75
3715	NYSE	NC	Tue, Jan 10, 2006	28.33	29.06	27.76	28.60
3714	NYSE	NC	Mon, Jan 9, 2006	28.55	29.37	28.35	28.46
3713	NYSE	NC	Fri, Jan 6, 2006	28.50	28.89	27.81	28.51
3712	NYSE	NC	Thu, Jan 5, 2006	28.53	28.55	27.73	28.40
3711	NYSE	NC	Wed, Jan 4, 2006	27.70	28.65	27.70	28.37
3710	NYSE	NC	Tue, Jan 3, 2006	26.84	27.84	26.67	27.65
3709	NYSE	NC	Fri, Dec 30, 2005	27.39	27.39	26.50	26.76
3708	NYSE	NC	Thu, Dec 29, 2005	27.42	27.75	27.36	27.44
3707	NYSE	NC	Wed, Dec 28, 2005	26.74	27.55	26.74	27.37
3706	NYSE	NC	Tue, Dec 27, 2005	27.19	27.25	26.66	26.68
3705	NYSE	NC	Fri, Dec 23, 2005	27.16	27.46	27.12	27.16
3704	NYSE	NC	Thu, Dec 22, 2005	26.54	27.18	26.54	27.13
3703	NYSE	NC	Wed, Dec 21, 2005	26.57	27.18	26.38	26.38
3702	NYSE	NC	Tue, Dec 20, 2005	25.93	26.73	25.86	26.41
3701	NYSE	NC	Mon, Dec 19, 2005	26.50	26.53	25.88	25.97
3700	NYSE	NC	Fri, Dec 16, 2005	26.66	26.71	26.41	26.50
3699	NYSE	NC	Thu, Dec 15, 2005	27.42	27.42	26.56	26.61
3698	NYSE	NC	Wed, Dec 14, 2005	27.54	28.01	27.24	27.42
3697	NYSE	NC	Tue, Dec 13, 2005	27.32	27.66	27.13	27.54
3696	NYSE	NC	Mon, Dec 12, 2005	27.92	28.00	27.21	27.37
3695	NYSE	NC	Fri, Dec 9, 2005	26.78	27.87	26.74	27.86
3694	NYSE	NC	Thu, Dec 8, 2005	27.33	27.33	26.51	26.78
3693	NYSE	NC	Wed, Dec 7, 2005	27.76	27.76	27.18	27.28
3692	NYSE	NC	Tue, Dec 6, 2005	27.82	27.87	27.69	27.76
3691	NYSE	NC	Mon, Dec 5, 2005	27.82	27.87	27.76	27.87
3690	NYSE	NC	Fri, Dec 2, 2005	27.93	27.93	27.39	27.87
3689	NYSE	NC	Thu, Dec 1, 2005	26.75	28.10	26.75	27.97
3688	NYSE	NC	Wed, Nov 30, 2005	26.48	27.22	26.44	26.75
3687	NYSE	NC	Tue, Nov 29, 2005	26.07	26.59	26.06	26.43
3686	NYSE	NC	Mon, Nov 28, 2005	26.48	26.54	26.18	26.18
3685	NYSE	NC	Fri, Nov 25, 2005	26.53	26.53	26.53	26.53
3684	NYSE	NC	Wed, Nov 23, 2005	26.58	26.61	26.50	26.56
3683	NYSE	NC	Tue, Nov 22, 2005	26.59	26.66	26.38	26.54
3682	NYSE	NC	Mon, Nov 21, 2005	26.50	26.64	26.27	26.64
3681	NYSE	NC	Fri, Nov 18, 2005	26.29	26.68	26.17	26.56
3680	NYSE	NC	Thu, Nov 17, 2005	25.94	26.25	25.72	26.23
3679	NYSE	NC	Wed, Nov 16, 2005	26.13	26.13	25.70	25.94
3678	NYSE	NC	Tue, Nov 15, 2005	26.49	26.53	25.98	26.13
3677	NYSE	NC	Mon, Nov 14, 2005	26.44	26.60	26.21	26.49
3676	NYSE	NC	Fri, Nov 11, 2005	26.43	26.52	26.43	26.52
3675	NYSE	NC	Thu, Nov 10, 2005	26.50	26.66	26.18	26.49
3674	NYSE	NC	Wed, Nov 9, 2005	26.55	26.71	26.33	26.34
3673	NYSE	NC	Tue, Nov 8, 2005	27.26	27.26	26.41	26.59
3672	NYSE	NC	Mon, Nov 7, 2005	27.09	27.39	26.77	27.27
3671	NYSE	NC	Fri, Nov 4, 2005	27.10	27.31	27.04	27.05
3670	NYSE	NC	Thu, Nov 3, 2005	26.73	27.18	26.73	27.05
3669	NYSE	NC	Wed, Nov 2, 2005	26.33	26.73	26.33	26.67
3668	NYSE	NC	Tue, Nov 1, 2005	26.48	26.54	26.27	26.27
3667	NYSE	NC	Mon, Oct 31, 2005	25.38	26.61	25.38	26.52
3666	NYSE	NC	Fri, Oct 28, 2005	24.92	25.33	24.92	25.33
3665	NYSE	NC	Thu, Oct 27, 2005	25.77	25.81	24.80	24.87
3664	NYSE	NC	Wed, Oct 26, 2005	25.47	25.76	25.47	25.70
3663	NYSE	NC	Tue, Oct 25, 2005	25.80	25.86	25.45	25.47
3662	NYSE	NC	Mon, Oct 24, 2005	24.53	25.74	24.45	25.74
3661	NYSE	NC	Fri, Oct 21, 2005	24.43	24.53	24.23	24.46
3660	NYSE	NC	Thu, Oct 20, 2005	24.70	24.70	24.27	24.43
3659	NYSE	NC	Wed, Oct 19, 2005	24.50	24.83	24.45	24.65
3658	NYSE	NC	Tue, Oct 18, 2005	24.68	24.68	24.46	24.56
3657	NYSE	NC	Mon, Oct 17, 2005	24.61	24.72	24.51	24.68
3656	NYSE	NC	Fri, Oct 14, 2005	25.15	25.24	24.52	24.67
3655	NYSE	NC	Thu, Oct 13, 2005	25.07	25.07	24.73	24.92
3654	NYSE	NC	Wed, Oct 12, 2005	25.07	25.28	24.95	25.11
3653	NYSE	NC	Tue, Oct 11, 2005	25.19	25.36	25.13	25.13
3652	NYSE	NC	Mon, Oct 10, 2005	25.61	25.75	25.08	25.13
3651	NYSE	NC	Fri, Oct 7, 2005	25.23	25.93	25.13	25.58
3650	NYSE	NC	Thu, Oct 6, 2005	25.70	25.70	24.39	25.17
3649	NYSE	NC	Wed, Oct 5, 2005	27.12	27.12	25.70	25.70
3648	NYSE	NC	Tue, Oct 4, 2005	27.47	27.62	26.91	27.12
3647	NYSE	NC	Mon, Oct 3, 2005	26.20	27.53	26.10	27.41
3646	NYSE	NC	Fri, Sep 30, 2005	25.58	26.22	25.54	26.14
3645	NYSE	NC	Thu, Sep 29, 2005	25.08	25.58	25.04	25.58
3644	NYSE	NC	Wed, Sep 28, 2005	25.74	25.74	25.02	25.13
3643	NYSE	NC	Tue, Sep 27, 2005	25.76	25.81	25.59	25.72
3642	NYSE	NC	Mon, Sep 26, 2005	25.28	25.98	25.24	25.59
3641	NYSE	NC	Fri, Sep 23, 2005	25.20	25.22	25.04	25.22
3640	NYSE	NC	Thu, Sep 22, 2005	24.83	25.26	24.77	25.24
3639	NYSE	NC	Wed, Sep 21, 2005	24.90	24.90	24.72	24.89
3638	NYSE	NC	Tue, Sep 20, 2005	25.36	25.49	24.85	24.99
3637	NYSE	NC	Mon, Sep 19, 2005	25.90	26.08	25.37	25.48
3636	NYSE	NC	Fri, Sep 16, 2005	25.95	25.96	25.49	25.96
3635	NYSE	NC	Thu, Sep 15, 2005	26.01	26.43	25.78	25.78
3634	NYSE	NC	Wed, Sep 14, 2005	26.29	26.34	25.87	26.00
3633	NYSE	NC	Tue, Sep 13, 2005	26.44	26.44	26.01	26.23
3632	NYSE	NC	Mon, Sep 12, 2005	26.27	26.55	26.14	26.44
3631	NYSE	NC	Fri, Sep 9, 2005	25.88	26.22	25.76	26.22
3630	NYSE	NC	Thu, Sep 8, 2005	25.97	25.98	25.60	25.83
3629	NYSE	NC	Wed, Sep 7, 2005	25.68	25.97	25.68	25.97
3628	NYSE	NC	Tue, Sep 6, 2005	25.12	25.72	25.12	25.60
3627	NYSE	NC	Fri, Sep 2, 2005	25.09	25.09	24.89	25.06
3626	NYSE	NC	Thu, Sep 1, 2005	24.83	25.16	24.83	25.15
3625	NYSE	NC	Wed, Aug 31, 2005	24.47	24.89	24.44	24.89
3624	NYSE	NC	Tue, Aug 30, 2005	24.48	24.48	24.35	24.44
3623	NYSE	NC	Mon, Aug 29, 2005	24.20	24.53	24.20	24.53
3622	NYSE	NC	Fri, Aug 26, 2005	24.50	24.59	24.16	24.20
3621	NYSE	NC	Thu, Aug 25, 2005	25.30	25.36	24.50	24.50
3620	NYSE	NC	Wed, Aug 24, 2005	24.90	25.40	24.90	25.24
3619	NYSE	NC	Tue, Aug 23, 2005	24.92	24.96	24.67	24.90
3618	NYSE	NC	Mon, Aug 22, 2005	24.74	24.96	24.74	24.87
3617	NYSE	NC	Fri, Aug 19, 2005	24.73	24.92	24.17	24.56
3616	NYSE	NC	Thu, Aug 18, 2005	25.64	25.64	24.56	24.73
3615	NYSE	NC	Wed, Aug 17, 2005	25.64	25.91	25.56	25.70
3614	NYSE	NC	Tue, Aug 16, 2005	26.16	26.17	25.69	25.69
3613	NYSE	NC	Mon, Aug 15, 2005	25.89	26.56	25.89	26.33
3612	NYSE	NC	Fri, Aug 12, 2005	25.98	25.98	25.82	25.89
3611	NYSE	NC	Thu, Aug 11, 2005	25.81	26.04	25.71	26.04
3610	NYSE	NC	Wed, Aug 10, 2005	25.84	26.01	25.65	25.86
3609	NYSE	NC	Tue, Aug 9, 2005	25.71	26.14	25.71	25.87
3608	NYSE	NC	Mon, Aug 8, 2005	25.61	25.79	25.43	25.70
3607	NYSE	NC	Fri, Aug 5, 2005	26.21	26.22	25.50	25.56
3606	NYSE	NC	Thu, Aug 4, 2005	26.66	26.66	26.27	26.27
3605	NYSE	NC	Wed, Aug 3, 2005	26.78	26.78	26.67	26.70
3604	NYSE	NC	Tue, Aug 2, 2005	26.95	26.95	26.67	26.80
3603	NYSE	NC	Mon, Aug 1, 2005	26.41	27.07	26.41	26.99
3602	NYSE	NC	Fri, Jul 29, 2005	26.25	26.44	26.25	26.41
3601	NYSE	NC	Thu, Jul 28, 2005	25.68	26.26	25.63	26.26
3600	NYSE	NC	Wed, Jul 27, 2005	25.81	25.81	25.56	25.63
3599	NYSE	NC	Tue, Jul 26, 2005	25.69	25.97	25.57	25.85
3598	NYSE	NC	Mon, Jul 25, 2005	25.85	26.35	25.69	25.69
3597	NYSE	NC	Fri, Jul 22, 2005	25.63	25.93	25.36	25.90
3596	NYSE	NC	Thu, Jul 21, 2005	26.06	26.11	25.57	25.57
3595	NYSE	NC	Wed, Jul 20, 2005	25.72	26.11	25.62	26.01
3594	NYSE	NC	Tue, Jul 19, 2005	25.31	25.72	25.24	25.72
3593	NYSE	NC	Mon, Jul 18, 2005	25.32	25.36	25.01	25.19
3592	NYSE	NC	Fri, Jul 15, 2005	24.95	25.28	24.82	25.28
3591	NYSE	NC	Thu, Jul 14, 2005	25.43	25.59	24.93	24.99
3590	NYSE	NC	Wed, Jul 13, 2005	26.00	26.00	25.46	25.48
3589	NYSE	NC	Tue, Jul 12, 2005	26.04	26.04	25.76	25.97
3588	NYSE	NC	Mon, Jul 11, 2005	25.76	25.98	25.76	25.98
3587	NYSE	NC	Fri, Jul 8, 2005	24.98	26.04	24.90	25.76
3586	NYSE	NC	Thu, Jul 7, 2005	25.32	25.32	24.82	24.92
3585	NYSE	NC	Wed, Jul 6, 2005	25.35	25.56	25.35	25.38
3584	NYSE	NC	Tue, Jul 5, 2005	24.65	25.36	24.65	25.35
3583	NYSE	NC	Fri, Jul 1, 2005	24.50	24.58	24.45	24.58
3582	NYSE	NC	Thu, Jun 30, 2005	24.56	24.92	24.35	24.49
3581	NYSE	NC	Wed, Jun 29, 2005	24.72	24.74	24.45	24.51
3580	NYSE	NC	Tue, Jun 28, 2005	24.19	24.69	24.15	24.67
3579	NYSE	NC	Mon, Jun 27, 2005	24.06	24.17	23.92	24.10
3578	NYSE	NC	Fri, Jun 24, 2005	24.50	24.50	23.95	24.01
3577	NYSE	NC	Thu, Jun 23, 2005	25.17	25.17	24.51	24.53
3576	NYSE	NC	Wed, Jun 22, 2005	25.52	25.55	25.13	25.22
3575	NYSE	NC	Tue, Jun 21, 2005	25.28	25.64	25.28	25.47
3574	NYSE	NC	Mon, Jun 20, 2005	25.88	25.88	25.24	25.28
3573	NYSE	NC	Fri, Jun 17, 2005	25.98	26.21	25.89	25.94
3572	NYSE	NC	Thu, Jun 16, 2005	25.08	25.76	25.08	25.76
3571	NYSE	NC	Wed, Jun 15, 2005	25.25	25.25	24.89	25.08
3570	NYSE	NC	Tue, Jun 14, 2005	24.87	25.53	24.87	25.14
3569	NYSE	NC	Mon, Jun 13, 2005	24.00	24.98	23.99	24.87
3568	NYSE	NC	Fri, Jun 10, 2005	23.84	24.51	23.84	24.05
3567	NYSE	NC	Thu, Jun 9, 2005	23.35	23.93	23.22	23.79
3566	NYSE	NC	Wed, Jun 8, 2005	22.93	23.70	22.93	23.39
3565	NYSE	NC	Tue, Jun 7, 2005	23.35	23.47	22.97	22.99
3564	NYSE	NC	Mon, Jun 6, 2005	23.27	23.41	22.90	23.33
3563	NYSE	NC	Fri, Jun 3, 2005	23.97	23.99	23.21	23.21
3562	NYSE	NC	Thu, Jun 2, 2005	23.98	23.99	23.86	23.86
3561	NYSE	NC	Wed, Jun 1, 2005	23.41	23.99	23.22	23.99
3560	NYSE	NC	Tue, May 31, 2005	22.46	23.51	22.43	23.41
3559	NYSE	NC	Fri, May 27, 2005	22.94	22.94	22.30	22.40
3558	NYSE	NC	Thu, May 26, 2005	22.82	23.05	22.45	23.05
3557	NYSE	NC	Wed, May 25, 2005	23.06	23.13	22.62	22.76
3556	NYSE	NC	Tue, May 24, 2005	23.46	23.53	23.07	23.11
3555	NYSE	NC	Mon, May 23, 2005	23.44	23.55	23.23	23.50
3554	NYSE	NC	Fri, May 20, 2005	23.39	23.41	23.16	23.39
3553	NYSE	NC	Thu, May 19, 2005	23.76	23.87	23.41	23.44
3552	NYSE	NC	Wed, May 18, 2005	22.80	23.69	22.79	23.64
3551	NYSE	NC	Tue, May 17, 2005	22.51	22.88	22.16	22.76
3550	NYSE	NC	Mon, May 16, 2005	22.14	22.46	22.14	22.46
3549	NYSE	NC	Fri, May 13, 2005	23.02	23.07	22.02	22.09
3548	NYSE	NC	Thu, May 12, 2005	23.39	23.62	22.98	23.06
3547	NYSE	NC	Wed, May 11, 2005	23.72	23.72	23.19	23.31
3546	NYSE	NC	Tue, May 10, 2005	24.01	24.01	23.49	23.72
3545	NYSE	NC	Mon, May 9, 2005	24.05	24.05	23.93	23.98
3544	NYSE	NC	Fri, May 6, 2005	24.07	24.14	23.99	24.04
3543	NYSE	NC	Thu, May 5, 2005	24.02	24.06	23.93	24.02
3542	NYSE	NC	Wed, May 4, 2005	23.88	24.11	23.85	23.96
3541	NYSE	NC	Tue, May 3, 2005	24.02	24.02	23.54	23.84
3540	NYSE	NC	Mon, May 2, 2005	23.84	24.03	23.81	23.92
3539	NYSE	NC	Fri, Apr 29, 2005	24.35	24.35	23.76	23.79
3538	NYSE	NC	Thu, Apr 28, 2005	24.38	24.38	24.12	24.29
3537	NYSE	NC	Wed, Apr 27, 2005	24.45	24.71	24.40	24.42
3536	NYSE	NC	Tue, Apr 26, 2005	24.23	24.49	24.13	24.45
3535	NYSE	NC	Mon, Apr 25, 2005	23.88	24.29	23.78	24.27
3534	NYSE	NC	Fri, Apr 22, 2005	24.32	24.32	23.88	23.92
3533	NYSE	NC	Thu, Apr 21, 2005	23.53	24.27	23.53	24.27
3532	NYSE	NC	Wed, Apr 20, 2005	23.76	24.10	23.52	23.59
3531	NYSE	NC	Tue, Apr 19, 2005	22.47	23.55	22.47	23.48
3530	NYSE	NC	Mon, Apr 18, 2005	22.23	22.48	22.07	22.48
3529	NYSE	NC	Fri, Apr 15, 2005	22.67	22.81	22.16	22.17
3528	NYSE	NC	Thu, Apr 14, 2005	23.15	23.27	22.62	22.62
3527	NYSE	NC	Wed, Apr 13, 2005	23.80	23.89	23.19	23.19
3526	NYSE	NC	Tue, Apr 12, 2005	23.70	23.80	23.32	23.80
3525	NYSE	NC	Mon, Apr 11, 2005	24.08	24.29	23.59	23.76
3524	NYSE	NC	Fri, Apr 8, 2005	24.53	24.60	24.02	24.04
3523	NYSE	NC	Thu, Apr 7, 2005	24.44	24.61	24.44	24.47
3522	NYSE	NC	Wed, Apr 6, 2005	24.36	24.45	24.31	24.39
3521	NYSE	NC	Tue, Apr 5, 2005	24.12	24.44	24.08	24.41
3520	NYSE	NC	Mon, Apr 4, 2005	23.32	24.18	23.32	24.17
3519	NYSE	NC	Fri, Apr 1, 2005	23.38	23.68	23.24	23.38
3518	NYSE	NC	Thu, Mar 31, 2005	23.22	23.38	23.05	23.29
3517	NYSE	NC	Wed, Mar 30, 2005	23.10	23.30	23.07	23.19
3516	NYSE	NC	Tue, Mar 29, 2005	24.02	24.28	23.00	23.05
3515	NYSE	NC	Mon, Mar 28, 2005	23.86	24.07	23.85	24.07
3514	NYSE	NC	Thu, Mar 24, 2005	23.62	23.93	23.62	23.91
3513	NYSE	NC	Wed, Mar 23, 2005	23.86	23.87	23.59	23.68
3512	NYSE	NC	Tue, Mar 22, 2005	23.97	23.99	23.85	23.88
3511	NYSE	NC	Mon, Mar 21, 2005	23.97	24.01	23.92	23.97
3510	NYSE	NC	Fri, Mar 18, 2005	24.45	24.45	23.92	23.92
3509	NYSE	NC	Thu, Mar 17, 2005	24.43	24.44	24.16	24.42
3508	NYSE	NC	Wed, Mar 16, 2005	24.96	24.96	24.10	24.41
3507	NYSE	NC	Tue, Mar 15, 2005	25.11	25.13	24.83	25.01
3506	NYSE	NC	Mon, Mar 14, 2005	25.29	25.29	24.97	25.06
3505	NYSE	NC	Fri, Mar 11, 2005	25.33	25.46	25.09	25.29
3504	NYSE	NC	Thu, Mar 10, 2005	25.34	25.44	25.19	25.29
3503	NYSE	NC	Wed, Mar 9, 2005	25.58	25.58	25.34	25.39
3502	NYSE	NC	Tue, Mar 8, 2005	25.93	25.95	25.59	25.59
3501	NYSE	NC	Mon, Mar 7, 2005	26.27	26.45	25.97	25.98
3500	NYSE	NC	Fri, Mar 4, 2005	25.32	26.20	25.32	26.20
3499	NYSE	NC	Thu, Mar 3, 2005	25.32	25.32	25.13	25.32
3498	NYSE	NC	Wed, Mar 2, 2005	25.24	25.56	25.24	25.44
3497	NYSE	NC	Tue, Mar 1, 2005	25.40	25.41	25.14	25.29
3496	NYSE	NC	Mon, Feb 28, 2005	24.81	25.45	24.81	25.40
3495	NYSE	NC	Fri, Feb 25, 2005	24.13	24.90	24.10	24.76
3494	NYSE	NC	Thu, Feb 24, 2005	23.30	24.24	23.21	24.13
3493	NYSE	NC	Wed, Feb 23, 2005	23.38	23.59	23.17	23.24
3492	NYSE	NC	Tue, Feb 22, 2005	23.58	23.58	23.27	23.43
3491	NYSE	NC	Fri, Feb 18, 2005	23.87	23.87	23.60	23.63
3490	NYSE	NC	Thu, Feb 17, 2005	23.92	24.00	23.76	23.87
3489	NYSE	NC	Wed, Feb 16, 2005	23.44	24.33	23.26	23.91
3488	NYSE	NC	Tue, Feb 15, 2005	23.72	23.83	23.37	23.37
3487	NYSE	NC	Mon, Feb 14, 2005	23.96	23.98	23.71	23.78
3486	NYSE	NC	Fri, Feb 11, 2005	23.81	24.16	23.78	23.92
3485	NYSE	NC	Thu, Feb 10, 2005	23.76	23.92	23.54	23.87
3484	NYSE	NC	Wed, Feb 9, 2005	24.50	24.50	23.76	23.81
3483	NYSE	NC	Tue, Feb 8, 2005	23.93	24.67	23.93	24.50
3482	NYSE	NC	Mon, Feb 7, 2005	24.02	24.12	23.86	23.98
3481	NYSE	NC	Fri, Feb 4, 2005	23.99	24.10	23.73	24.07
3480	NYSE	NC	Thu, Feb 3, 2005	23.79	23.99	23.51	23.99
3479	NYSE	NC	Wed, Feb 2, 2005	23.61	24.15	23.52	23.74
3478	NYSE	NC	Tue, Feb 1, 2005	22.89	24.01	22.89	23.61
3477	NYSE	NC	Mon, Jan 31, 2005	21.74	22.91	21.72	22.83
3476	NYSE	NC	Fri, Jan 28, 2005	21.91	22.00	21.69	21.69
3475	NYSE	NC	Thu, Jan 27, 2005	21.79	21.93	21.62	21.87
3474	NYSE	NC	Wed, Jan 26, 2005	21.81	21.93	21.71	21.85
3473	NYSE	NC	Tue, Jan 25, 2005	21.79	22.07	21.60	21.76
3472	NYSE	NC	Mon, Jan 24, 2005	22.37	22.41	21.91	21.91
3471	NYSE	NC	Fri, Jan 21, 2005	22.42	22.52	22.34	22.39
3470	NYSE	NC	Thu, Jan 20, 2005	23.24	23.24	22.46	22.46
3469	NYSE	NC	Wed, Jan 19, 2005	23.55	23.66	23.24	23.29
3468	NYSE	NC	Tue, Jan 18, 2005	23.46	23.55	23.37	23.49
3467	NYSE	NC	Fri, Jan 14, 2005	22.73	23.44	22.73	23.41
3466	NYSE	NC	Thu, Jan 13, 2005	22.92	22.92	22.60	22.66
3465	NYSE	NC	Wed, Jan 12, 2005	22.30	22.97	22.22	22.96
3464	NYSE	NC	Tue, Jan 11, 2005	22.74	22.83	22.17	22.25
3463	NYSE	NC	Mon, Jan 10, 2005	22.85	23.12	22.72	22.78
3462	NYSE	NC	Fri, Jan 7, 2005	23.38	23.47	22.76	22.80
3461	NYSE	NC	Thu, Jan 6, 2005	23.10	23.44	22.98	23.38
3460	NYSE	NC	Wed, Jan 5, 2005	23.24	23.41	23.11	23.18
3459	NYSE	NC	Tue, Jan 4, 2005	24.01	24.08	23.19	23.19
3458	NYSE	NC	Mon, Jan 3, 2005	23.99	24.27	23.93	23.96
3457	NYSE	NC	Fri, Dec 31, 2004	24.12	24.27	23.92	24.08
3456	NYSE	NC	Thu, Dec 30, 2004	24.33	24.44	24.18	24.18
3455	NYSE	NC	Wed, Dec 29, 2004	24.39	24.47	24.22	24.24
3454	NYSE	NC	Tue, Dec 28, 2004	23.99	24.42	23.98	24.33
3453	NYSE	NC	Mon, Dec 27, 2004	24.22	24.22	23.94	24.03
3452	NYSE	NC	Thu, Dec 23, 2004	24.24	24.35	24.24	24.27
3451	NYSE	NC	Wed, Dec 22, 2004	24.41	24.43	23.97	24.19
3450	NYSE	NC	Tue, Dec 21, 2004	24.13	24.68	24.10	24.49
3449	NYSE	NC	Mon, Dec 20, 2004	24.02	24.44	23.88	24.08
3448	NYSE	NC	Fri, Dec 17, 2004	24.20	24.44	23.99	23.99
3447	NYSE	NC	Thu, Dec 16, 2004	24.22	24.42	24.10	24.26
3446	NYSE	NC	Wed, Dec 15, 2004	24.39	24.44	24.16	24.33
3445	NYSE	NC	Tue, Dec 14, 2004	24.36	24.56	24.10	24.33
3444	NYSE	NC	Mon, Dec 13, 2004	24.01	24.43	24.00	24.32
3443	NYSE	NC	Fri, Dec 10, 2004	24.37	24.42	23.94	24.09
3442	NYSE	NC	Thu, Dec 9, 2004	24.57	24.66	24.42	24.42
3441	NYSE	NC	Wed, Dec 8, 2004	24.40	24.87	24.40	24.51
3440	NYSE	NC	Tue, Dec 7, 2004	25.19	25.24	24.44	24.44
3439	NYSE	NC	Mon, Dec 6, 2004	25.29	25.33	25.14	25.19
3438	NYSE	NC	Fri, Dec 3, 2004	25.45	25.53	25.29	25.29
3437	NYSE	NC	Thu, Dec 2, 2004	25.59	25.59	25.01	25.40
3436	NYSE	NC	Wed, Dec 1, 2004	25.13	25.82	25.12	25.52
3435	NYSE	NC	Tue, Nov 30, 2004	25.09	25.38	25.01	25.01
3434	NYSE	NC	Mon, Nov 29, 2004	24.81	25.22	24.81	25.15
3433	NYSE	NC	Fri, Nov 26, 2004	24.73	24.86	24.70	24.81
3432	NYSE	NC	Wed, Nov 24, 2004	24.33	24.65	24.33	24.61
3431	NYSE	NC	Tue, Nov 23, 2004	23.07	24.32	23.07	24.18
3430	NYSE	NC	Mon, Nov 22, 2004	22.81	23.07	22.80	22.96
3429	NYSE	NC	Fri, Nov 19, 2004	22.87	22.88	22.52	22.81
3428	NYSE	NC	Thu, Nov 18, 2004	23.24	23.24	22.91	22.93
3427	NYSE	NC	Wed, Nov 17, 2004	23.56	23.68	23.32	23.32
3426	NYSE	NC	Tue, Nov 16, 2004	23.04	23.58	23.04	23.52
3425	NYSE	NC	Mon, Nov 15, 2004	23.44	23.44	23.03	23.10
3424	NYSE	NC	Fri, Nov 12, 2004	23.53	23.53	23.44	23.52
3423	NYSE	NC	Thu, Nov 11, 2004	22.84	23.53	22.84	23.44
3422	NYSE	NC	Wed, Nov 10, 2004	22.79	22.88	22.68	22.84
3421	NYSE	NC	Tue, Nov 9, 2004	22.94	23.10	22.81	22.84
3420	NYSE	NC	Mon, Nov 8, 2004	23.30	23.30	22.78	22.90
3419	NYSE	NC	Fri, Nov 5, 2004	23.30	23.93	23.25	23.41
3418	NYSE	NC	Thu, Nov 4, 2004	22.39	23.23	22.39	23.19
3417	NYSE	NC	Wed, Nov 3, 2004	21.54	22.27	21.42	22.27
3416	NYSE	NC	Tue, Nov 2, 2004	21.36	21.48	21.15	21.48
3415	NYSE	NC	Mon, Nov 1, 2004	21.29	21.43	21.02	21.43
3414	NYSE	NC	Fri, Oct 29, 2004	21.23	21.51	21.23	21.35
3413	NYSE	NC	Thu, Oct 28, 2004	21.19	21.59	21.13	21.13
3412	NYSE	NC	Wed, Oct 27, 2004	21.13	21.24	20.78	21.24
3411	NYSE	NC	Tue, Oct 26, 2004	20.79	21.13	20.79	21.12
3410	NYSE	NC	Mon, Oct 25, 2004	20.42	20.86	20.39	20.79
3409	NYSE	NC	Fri, Oct 22, 2004	20.74	20.84	20.40	20.53
3408	NYSE	NC	Thu, Oct 21, 2004	20.57	20.84	20.28	20.68
3407	NYSE	NC	Wed, Oct 20, 2004	20.33	20.63	20.33	20.57
3406	NYSE	NC	Tue, Oct 19, 2004	20.79	20.82	20.45	20.45
3405	NYSE	NC	Mon, Oct 18, 2004	20.71	21.12	20.63	20.79
3404	NYSE	NC	Fri, Oct 15, 2004	20.31	20.79	20.31	20.73
3403	NYSE	NC	Thu, Oct 14, 2004	20.56	20.56	20.10	20.31
3402	NYSE	NC	Wed, Oct 13, 2004	21.08	21.08	20.46	20.56
3401	NYSE	NC	Tue, Oct 12, 2004	21.02	21.10	20.90	21.03
3400	NYSE	NC	Mon, Oct 11, 2004	20.99	21.12	20.96	21.04
3399	NYSE	NC	Fri, Oct 8, 2004	21.17	21.17	20.88	21.05
3398	NYSE	NC	Thu, Oct 7, 2004	21.07	21.30	21.03	21.18
3397	NYSE	NC	Wed, Oct 6, 2004	20.96	21.01	20.79	21.01
3396	NYSE	NC	Tue, Oct 5, 2004	20.66	20.89	20.56	20.89
3395	NYSE	NC	Mon, Oct 4, 2004	20.42	20.61	20.10	20.58
3394	NYSE	NC	Fri, Oct 1, 2004	19.68	20.54	19.68	20.42
3393	NYSE	NC	Thu, Sep 30, 2004	19.68	19.84	19.42	19.68
3392	NYSE	NC	Wed, Sep 29, 2004	19.07	19.73	19.01	19.62
3391	NYSE	NC	Tue, Sep 28, 2004	18.65	19.13	18.61	19.13
3390	NYSE	NC	Mon, Sep 27, 2004	18.83	18.83	18.59	18.65
3389	NYSE	NC	Fri, Sep 24, 2004	18.83	18.96	18.81	18.85
3388	NYSE	NC	Thu, Sep 23, 2004	18.87	18.87	18.81	18.81
3387	NYSE	NC	Wed, Sep 22, 2004	19.01	19.01	18.75	18.83
3386	NYSE	NC	Tue, Sep 21, 2004	18.75	19.05	18.73	19.04
3385	NYSE	NC	Mon, Sep 20, 2004	18.54	18.79	18.43	18.78
3384	NYSE	NC	Fri, Sep 17, 2004	18.39	18.49	18.34	18.49
3383	NYSE	NC	Thu, Sep 16, 2004	18.09	18.36	18.09	18.28
3382	NYSE	NC	Wed, Sep 15, 2004	17.93	18.04	17.70	18.04
3381	NYSE	NC	Tue, Sep 14, 2004	18.05	18.10	17.75	17.85
3380	NYSE	NC	Mon, Sep 13, 2004	18.22	18.22	18.11	18.11
3379	NYSE	NC	Fri, Sep 10, 2004	18.22	18.25	18.09	18.15
3378	NYSE	NC	Thu, Sep 9, 2004	18.32	18.33	18.23	18.23
3377	NYSE	NC	Wed, Sep 8, 2004	18.39	18.45	18.31	18.32
3376	NYSE	NC	Tue, Sep 7, 2004	18.44	18.48	18.40	18.40
3375	NYSE	NC	Fri, Sep 3, 2004	18.51	18.71	18.36	18.39
3374	NYSE	NC	Thu, Sep 2, 2004	18.23	18.62	18.23	18.56
3373	NYSE	NC	Wed, Sep 1, 2004	18.06	18.45	18.06	18.28
3372	NYSE	NC	Tue, Aug 31, 2004	18.19	18.24	18.06	18.11
3371	NYSE	NC	Mon, Aug 30, 2004	18.39	18.41	18.20	18.21
3370	NYSE	NC	Fri, Aug 27, 2004	18.50	18.52	18.43	18.49
3369	NYSE	NC	Thu, Aug 26, 2004	18.51	18.61	18.45	18.55
3368	NYSE	NC	Wed, Aug 25, 2004	18.64	18.64	18.51	18.52
3367	NYSE	NC	Tue, Aug 24, 2004	18.57	18.70	18.57	18.59
3366	NYSE	NC	Mon, Aug 23, 2004	18.62	18.71	18.50	18.51
3365	NYSE	NC	Fri, Aug 20, 2004	18.29	18.57	18.22	18.57
3364	NYSE	NC	Thu, Aug 19, 2004	18.45	18.59	18.29	18.34
3363	NYSE	NC	Wed, Aug 18, 2004	18.48	18.66	18.44	18.50
3362	NYSE	NC	Tue, Aug 17, 2004	18.64	18.80	18.39	18.40
3361	NYSE	NC	Mon, Aug 16, 2004	18.36	18.75	18.36	18.54
3360	NYSE	NC	Fri, Aug 13, 2004	18.50	18.70	18.27	18.30
3359	NYSE	NC	Thu, Aug 12, 2004	18.50	18.50	18.23	18.50
3358	NYSE	NC	Wed, Aug 11, 2004	18.71	18.76	18.34	18.50
3357	NYSE	NC	Tue, Aug 10, 2004	18.66	18.81	18.55	18.71
3356	NYSE	NC	Mon, Aug 9, 2004	19.30	19.31	18.57	18.63
3355	NYSE	NC	Fri, Aug 6, 2004	19.66	19.66	19.30	19.31
3354	NYSE	NC	Thu, Aug 5, 2004	20.24	20.45	19.72	19.72
3353	NYSE	NC	Wed, Aug 4, 2004	20.33	20.40	19.76	20.19
3352	NYSE	NC	Tue, Aug 3, 2004	20.73	20.75	20.37	20.37
3351	NYSE	NC	Mon, Aug 2, 2004	20.79	20.86	20.72	20.79
3350	NYSE	NC	Fri, Jul 30, 2004	20.86	20.94	20.70	20.88
3349	NYSE	NC	Thu, Jul 29, 2004	20.96	20.97	20.85	20.97
3348	NYSE	NC	Wed, Jul 28, 2004	20.94	21.10	20.81	21.02
3347	NYSE	NC	Tue, Jul 27, 2004	21.10	21.13	20.93	20.99
3346	NYSE	NC	Mon, Jul 26, 2004	20.04	21.12	20.04	21.10
3345	NYSE	NC	Fri, Jul 23, 2004	20.45	20.45	19.97	19.98
3344	NYSE	NC	Thu, Jul 22, 2004	20.21	20.45	19.87	20.45
3343	NYSE	NC	Wed, Jul 21, 2004	20.37	20.39	20.11	20.26
3342	NYSE	NC	Tue, Jul 20, 2004	20.68	20.70	20.39	20.43
3341	NYSE	NC	Mon, Jul 19, 2004	21.03	21.03	20.57	20.63
3340	NYSE	NC	Fri, Jul 16, 2004	21.21	21.30	20.79	21.08
3339	NYSE	NC	Thu, Jul 15, 2004	21.28	21.35	21.15	21.27
3338	NYSE	NC	Wed, Jul 14, 2004	21.41	21.47	21.26	21.34
3337	NYSE	NC	Tue, Jul 13, 2004	21.04	21.48	20.90	21.46
3336	NYSE	NC	Mon, Jul 12, 2004	21.01	21.10	20.97	21.09
3335	NYSE	NC	Fri, Jul 9, 2004	21.21	21.21	20.98	21.01
3334	NYSE	NC	Thu, Jul 8, 2004	21.70	21.82	21.24	21.24
3333	NYSE	NC	Wed, Jul 7, 2004	21.76	21.93	21.71	21.75
3332	NYSE	NC	Tue, Jul 6, 2004	21.88	21.89	21.72	21.82
3331	NYSE	NC	Fri, Jul 2, 2004	22.17	22.17	21.82	21.88
3330	NYSE	NC	Thu, Jul 1, 2004	21.88	22.31	21.88	22.17
3329	NYSE	NC	Wed, Jun 30, 2004	21.37	22.10	21.37	21.70
3328	NYSE	NC	Tue, Jun 29, 2004	21.09	21.58	21.09	21.43
3327	NYSE	NC	Mon, Jun 28, 2004	21.24	21.35	21.09	21.15
3326	NYSE	NC	Fri, Jun 25, 2004	20.83	21.13	20.83	21.13
3325	NYSE	NC	Thu, Jun 24, 2004	20.84	21.01	20.83	20.83
3324	NYSE	NC	Wed, Jun 23, 2004	20.26	20.82	20.13	20.82
3323	NYSE	NC	Tue, Jun 22, 2004	20.42	20.43	20.03	20.21
3322	NYSE	NC	Mon, Jun 21, 2004	20.46	20.53	20.35	20.47
3321	NYSE	NC	Fri, Jun 18, 2004	20.54	20.77	20.37	20.51
3320	NYSE	NC	Thu, Jun 17, 2004	20.37	20.56	20.27	20.54
3319	NYSE	NC	Wed, Jun 16, 2004	20.45	20.55	20.22	20.31
3318	NYSE	NC	Tue, Jun 15, 2004	19.87	20.48	19.74	20.45
3317	NYSE	NC	Mon, Jun 14, 2004	20.41	20.41	19.85	19.93
3316	NYSE	NC	Thu, Jun 10, 2004	20.39	20.54	20.11	20.46
3315	NYSE	NC	Wed, Jun 9, 2004	20.36	20.55	20.34	20.45
3314	NYSE	NC	Tue, Jun 8, 2004	20.49	20.49	20.35	20.42
3313	NYSE	NC	Mon, Jun 7, 2004	20.30	20.44	20.26	20.44
3312	NYSE	NC	Fri, Jun 4, 2004	20.39	20.39	20.24	20.25
3311	NYSE	NC	Thu, Jun 3, 2004	20.77	20.83	20.33	20.33
3310	NYSE	NC	Wed, Jun 2, 2004	20.39	20.71	20.27	20.71
3309	NYSE	NC	Tue, Jun 1, 2004	20.22	20.33	20.15	20.33
3308	NYSE	NC	Fri, May 28, 2004	20.14	20.35	20.04	20.27
3307	NYSE	NC	Thu, May 27, 2004	20.02	20.27	20.01	20.19
3306	NYSE	NC	Wed, May 26, 2004	20.15	20.15	19.95	20.10
3305	NYSE	NC	Tue, May 25, 2004	19.90	20.25	19.90	20.15
3304	NYSE	NC	Mon, May 24, 2004	19.63	19.90	19.60	19.86
3303	NYSE	NC	Fri, May 21, 2004	19.60	19.75	19.60	19.63
3302	NYSE	NC	Thu, May 20, 2004	19.62	19.62	19.42	19.56
3301	NYSE	NC	Wed, May 19, 2004	19.50	19.78	19.50	19.60
3300	NYSE	NC	Tue, May 18, 2004	19.38	19.50	19.38	19.50
3299	NYSE	NC	Mon, May 17, 2004	19.49	19.49	19.21	19.38
3298	NYSE	NC	Fri, May 14, 2004	19.42	19.53	19.22	19.49
3297	NYSE	NC	Thu, May 13, 2004	19.37	19.70	19.30	19.47
3296	NYSE	NC	Wed, May 12, 2004	19.30	19.36	19.11	19.33
3295	NYSE	NC	Tue, May 11, 2004	19.23	19.36	19.14	19.36
3294	NYSE	NC	Mon, May 10, 2004	19.66	19.66	19.14	19.23
3293	NYSE	NC	Fri, May 7, 2004	19.59	19.73	19.59	19.66
3292	NYSE	NC	Thu, May 6, 2004	19.54	19.69	19.48	19.65
3291	NYSE	NC	Wed, May 5, 2004	19.63	19.63	19.55	19.59
3290	NYSE	NC	Tue, May 4, 2004	19.63	19.76	19.55	19.63
3289	NYSE	NC	Mon, May 3, 2004	19.44	19.63	19.39	19.63
3288	NYSE	NC	Fri, Apr 30, 2004	19.75	19.76	19.42	19.44
3287	NYSE	NC	Thu, Apr 29, 2004	19.90	19.99	19.55	19.69
3286	NYSE	NC	Wed, Apr 28, 2004	20.01	20.10	19.82	19.85
3285	NYSE	NC	Tue, Apr 27, 2004	19.71	20.10	19.71	20.07
3284	NYSE	NC	Mon, Apr 26, 2004	20.21	20.39	19.63	19.75
3283	NYSE	NC	Fri, Apr 23, 2004	19.77	20.16	19.61	20.16
3282	NYSE	NC	Thu, Apr 22, 2004	19.82	19.89	19.42	19.89
3281	NYSE	NC	Wed, Apr 21, 2004	20.18	20.30	19.77	19.87
3280	NYSE	NC	Tue, Apr 20, 2004	20.56	20.77	20.24	20.24
3279	NYSE	NC	Mon, Apr 19, 2004	20.79	20.79	20.50	20.56
3278	NYSE	NC	Fri, Apr 16, 2004	20.28	20.79	20.18	20.79
3277	NYSE	NC	Thu, Apr 15, 2004	20.32	20.50	20.17	20.22
3276	NYSE	NC	Wed, Apr 14, 2004	20.35	20.45	20.20	20.26
3275	NYSE	NC	Tue, Apr 13, 2004	20.59	20.59	20.33	20.41
3274	NYSE	NC	Mon, Apr 12, 2004	20.85	20.85	20.49	20.53
3273	NYSE	NC	Thu, Apr 8, 2004	20.65	20.98	20.61	20.91
3272	NYSE	NC	Wed, Apr 7, 2004	20.60	20.66	20.31	20.65
3271	NYSE	NC	Tue, Apr 6, 2004	20.42	20.58	20.42	20.55
3270	NYSE	NC	Mon, Apr 5, 2004	20.22	20.78	20.10	20.47
3269	NYSE	NC	Fri, Apr 2, 2004	19.30	20.00	19.30	19.86
3268	NYSE	NC	Thu, Apr 1, 2004	18.80	19.37	18.75	19.25
3267	NYSE	NC	Wed, Mar 31, 2004	18.90	18.93	18.80	18.82
3266	NYSE	NC	Tue, Mar 30, 2004	18.26	18.85	18.23	18.85
3265	NYSE	NC	Mon, Mar 29, 2004	18.22	18.28	18.12	18.21
3264	NYSE	NC	Fri, Mar 26, 2004	18.09	18.33	18.05	18.27
3263	NYSE	NC	Thu, Mar 25, 2004	17.76	18.29	17.75	18.14
3262	NYSE	NC	Wed, Mar 24, 2004	17.73	18.04	17.61	17.82
3261	NYSE	NC	Tue, Mar 23, 2004	17.83	17.83	17.70	17.73
3260	NYSE	NC	Mon, Mar 22, 2004	17.68	17.81	17.13	17.81
3259	NYSE	NC	Fri, Mar 19, 2004	18.16	18.22	17.59	17.62
3258	NYSE	NC	Thu, Mar 18, 2004	18.31	18.37	17.93	17.98
3257	NYSE	NC	Wed, Mar 17, 2004	18.18	18.45	18.18	18.31
3256	NYSE	NC	Tue, Mar 16, 2004	18.27	18.36	17.84	18.12
3255	NYSE	NC	Mon, Mar 15, 2004	18.71	18.71	17.96	18.17
3254	NYSE	NC	Fri, Mar 12, 2004	18.18	18.72	18.05	18.71
3253	NYSE	NC	Thu, Mar 11, 2004	18.28	18.41	18.12	18.12
3252	NYSE	NC	Wed, Mar 10, 2004	18.38	18.56	18.12	18.28
3251	NYSE	NC	Tue, Mar 9, 2004	18.33	18.73	18.27	18.32
3250	NYSE	NC	Mon, Mar 8, 2004	18.86	18.86	18.41	18.45
3249	NYSE	NC	Fri, Mar 5, 2004	18.62	18.85	18.38	18.80
3248	NYSE	NC	Thu, Mar 4, 2004	18.46	18.75	18.46	18.72
3247	NYSE	NC	Wed, Mar 3, 2004	18.49	18.79	18.31	18.57
3246	NYSE	NC	Tue, Mar 2, 2004	18.96	18.96	18.43	18.43
3245	NYSE	NC	Mon, Mar 1, 2004	18.70	18.91	18.70	18.91
3244	NYSE	NC	Fri, Feb 27, 2004	18.83	18.83	18.52	18.64
3243	NYSE	NC	Thu, Feb 26, 2004	18.46	18.85	18.39	18.82
3242	NYSE	NC	Wed, Feb 25, 2004	18.45	18.62	18.05	18.50
3241	NYSE	NC	Tue, Feb 24, 2004	18.28	18.99	18.28	18.51
3240	NYSE	NC	Mon, Feb 23, 2004	18.79	18.80	18.20	18.27
3239	NYSE	NC	Fri, Feb 20, 2004	19.87	19.87	18.63	18.75
3238	NYSE	NC	Thu, Feb 19, 2004	20.22	20.32	19.81	19.82
3237	NYSE	NC	Wed, Feb 18, 2004	20.63	20.67	20.22	20.23
3236	NYSE	NC	Tue, Feb 17, 2004	19.93	21.22	19.93	20.58
3235	NYSE	NC	Fri, Feb 13, 2004	20.05	20.05	19.63	19.87
3234	NYSE	NC	Thu, Feb 12, 2004	20.56	20.56	19.99	19.99
3233	NYSE	NC	Wed, Feb 11, 2004	20.12	20.50	19.88	20.50
3232	NYSE	NC	Tue, Feb 10, 2004	19.87	20.22	19.70	20.10
3231	NYSE	NC	Mon, Feb 9, 2004	20.46	20.46	19.76	19.87
3230	NYSE	NC	Fri, Feb 6, 2004	19.94	20.57	19.91	20.51
3229	NYSE	NC	Thu, Feb 5, 2004	18.61	20.45	18.28	20.42
3228	NYSE	NC	Wed, Feb 4, 2004	19.48	19.48	18.56	18.56
3227	NYSE	NC	Tue, Feb 3, 2004	19.82	19.82	19.22	19.42
3226	NYSE	NC	Mon, Feb 2, 2004	19.82	19.99	19.55	19.76
3225	NYSE	NC	Fri, Jan 30, 2004	20.05	20.05	19.42	19.59
3224	NYSE	NC	Thu, Jan 29, 2004	20.27	20.46	19.75	19.99
3223	NYSE	NC	Wed, Jan 28, 2004	21.24	21.30	20.49	20.50
3222	NYSE	NC	Tue, Jan 27, 2004	21.53	21.71	21.47	21.47
3221	NYSE	NC	Mon, Jan 26, 2004	20.96	21.48	20.81	21.48
3220	NYSE	NC	Fri, Jan 23, 2004	21.76	21.78	21.06	21.19
3219	NYSE	NC	Thu, Jan 22, 2004	21.63	21.71	21.51	21.70
3218	NYSE	NC	Wed, Jan 21, 2004	21.53	21.74	21.38	21.69
3217	NYSE	NC	Tue, Jan 20, 2004	21.29	21.70	21.15	21.70
3216	NYSE	NC	Fri, Jan 16, 2004	21.48	21.48	21.35	21.39
3215	NYSE	NC	Thu, Jan 15, 2004	21.54	21.54	21.46	21.50
3214	NYSE	NC	Wed, Jan 14, 2004	21.59	21.65	21.53	21.54
3213	NYSE	NC	Tue, Jan 13, 2004	21.52	21.58	21.38	21.53
3212	NYSE	NC	Mon, Jan 12, 2004	20.85	21.52	20.77	21.52
3211	NYSE	NC	Fri, Jan 9, 2004	21.02	21.13	20.79	20.79
3210	NYSE	NC	Thu, Jan 8, 2004	21.13	21.47	21.06	21.07
3209	NYSE	NC	Wed, Jan 7, 2004	21.12	21.23	20.73	20.98
3208	NYSE	NC	Tue, Jan 6, 2004	21.08	21.24	21.02	21.12
3207	NYSE	NC	Mon, Jan 5, 2004	20.85	21.21	20.64	21.08
3206	NYSE	NC	Fri, Jan 2, 2004	20.27	20.99	20.17	20.79
3205	NYSE	NC	Wed, Dec 31, 2003	21.48	21.69	20.44	20.44
3204	NYSE	NC	Tue, Dec 30, 2003	21.00	21.42	20.79	21.42
3203	NYSE	NC	Mon, Dec 29, 2003	20.56	20.95	20.50	20.95
3202	NYSE	NC	Fri, Dec 26, 2003	20.79	20.83	20.65	20.65
3201	NYSE	NC	Wed, Dec 24, 2003	21.32	21.32	20.83	21.03
3200	NYSE	NC	Tue, Dec 23, 2003	20.86	21.27	20.67	21.27
3199	NYSE	NC	Mon, Dec 22, 2003	20.40	21.08	20.10	21.08
3198	NYSE	NC	Fri, Dec 19, 2003	20.14	20.29	19.85	20.29
3197	NYSE	NC	Thu, Dec 18, 2003	20.16	20.39	20.10	20.19
3196	NYSE	NC	Wed, Dec 17, 2003	20.13	20.32	20.12	20.16
3195	NYSE	NC	Tue, Dec 16, 2003	20.39	20.39	19.78	20.08
3194	NYSE	NC	Mon, Dec 15, 2003	20.63	20.84	20.32	20.39
3193	NYSE	NC	Fri, Dec 12, 2003	20.13	20.45	20.13	20.40
3192	NYSE	NC	Thu, Dec 11, 2003	19.88	20.32	19.86	20.13
3191	NYSE	NC	Wed, Dec 10, 2003	19.87	20.08	19.65	19.82
3190	NYSE	NC	Tue, Dec 9, 2003	19.19	19.69	19.13	19.65
3189	NYSE	NC	Mon, Dec 8, 2003	18.85	19.23	18.63	19.13
3188	NYSE	NC	Fri, Dec 5, 2003	18.97	19.07	18.73	18.90
3187	NYSE	NC	Thu, Dec 4, 2003	18.67	19.07	18.58	18.91
3186	NYSE	NC	Wed, Dec 3, 2003	18.45	18.85	18.45	18.66
3185	NYSE	NC	Tue, Dec 2, 2003	18.07	18.50	18.07	18.40
3184	NYSE	NC	Mon, Dec 1, 2003	17.82	18.16	17.82	17.93
3183	NYSE	NC	Fri, Nov 28, 2003	17.88	18.03	17.82	17.82
3182	NYSE	NC	Wed, Nov 26, 2003	18.02	18.05	17.88	17.93
3181	NYSE	NC	Tue, Nov 25, 2003	18.05	18.50	18.05	18.11
3180	NYSE	NC	Mon, Nov 24, 2003	17.45	18.18	17.37	17.94
3179	NYSE	NC	Fri, Nov 21, 2003	17.19	17.36	16.96	17.33
3178	NYSE	NC	Thu, Nov 20, 2003	17.25	17.31	16.89	17.13
3177	NYSE	NC	Wed, Nov 19, 2003	17.45	17.46	17.02	17.30
3176	NYSE	NC	Tue, Nov 18, 2003	17.36	17.53	17.30	17.39
3175	NYSE	NC	Mon, Nov 17, 2003	17.08	17.37	16.69	17.24
3174	NYSE	NC	Fri, Nov 14, 2003	17.98	17.98	17.02	17.02
3173	NYSE	NC	Thu, Nov 13, 2003	18.16	18.22	17.53	17.88
3172	NYSE	NC	Wed, Nov 12, 2003	17.93	18.16	17.73	18.10
3171	NYSE	NC	Tue, Nov 11, 2003	17.89	18.14	17.72	17.82
3170	NYSE	NC	Mon, Nov 10, 2003	18.73	18.73	17.89	17.89
3169	NYSE	NC	Fri, Nov 7, 2003	18.79	18.97	18.73	18.78
3168	NYSE	NC	Thu, Nov 6, 2003	18.83	19.02	18.53	18.78
3167	NYSE	NC	Wed, Nov 5, 2003	18.73	18.80	18.55	18.80
3166	NYSE	NC	Tue, Nov 4, 2003	18.39	18.72	18.22	18.72
3165	NYSE	NC	Mon, Nov 3, 2003	18.00	18.64	17.98	18.50
3164	NYSE	NC	Fri, Oct 31, 2003	18.48	18.49	18.00	18.00
3163	NYSE	NC	Thu, Oct 30, 2003	18.34	18.53	18.13	18.45
3162	NYSE	NC	Wed, Oct 29, 2003	18.39	18.62	18.31	18.34
3161	NYSE	NC	Tue, Oct 28, 2003	18.16	18.50	18.08	18.45
3160	NYSE	NC	Mon, Oct 27, 2003	16.58	18.51	16.58	18.10
3159	NYSE	NC	Fri, Oct 24, 2003	16.45	16.45	16.01	16.22
3158	NYSE	NC	Thu, Oct 23, 2003	16.62	16.62	16.22	16.46
3157	NYSE	NC	Wed, Oct 22, 2003	17.07	17.07	16.68	16.68
3156	NYSE	NC	Tue, Oct 21, 2003	17.18	17.36	17.04	17.13
3155	NYSE	NC	Mon, Oct 20, 2003	17.24	17.36	17.08	17.24
3154	NYSE	NC	Fri, Oct 17, 2003	17.53	17.76	17.14	17.19
3153	NYSE	NC	Thu, Oct 16, 2003	18.01	18.01	17.12	17.48
3152	NYSE	NC	Wed, Oct 15, 2003	18.01	18.03	17.86	17.96
3151	NYSE	NC	Tue, Oct 14, 2003	17.86	18.04	17.82	18.01
3150	NYSE	NC	Mon, Oct 13, 2003	17.59	18.05	17.59	17.90
3149	NYSE	NC	Fri, Oct 10, 2003	18.26	18.32	17.59	17.64
3148	NYSE	NC	Thu, Oct 9, 2003	18.22	18.42	18.16	18.32
3147	NYSE	NC	Wed, Oct 8, 2003	18.24	18.40	18.00	18.20
3146	NYSE	NC	Tue, Oct 7, 2003	17.95	18.28	17.95	18.19
3145	NYSE	NC	Mon, Oct 6, 2003	17.69	18.03	17.66	17.95
3144	NYSE	NC	Fri, Oct 3, 2003	17.70	17.93	17.53	17.61
3143	NYSE	NC	Thu, Oct 2, 2003	17.30	17.48	17.27	17.48
3142	NYSE	NC	Wed, Oct 1, 2003	16.39	17.36	16.39	17.36
3141	NYSE	NC	Tue, Sep 30, 2003	16.55	16.63	16.23	16.33
3140	NYSE	NC	Mon, Sep 29, 2003	16.25	16.65	15.99	16.49
3139	NYSE	NC	Fri, Sep 26, 2003	16.90	17.03	16.31	16.31
3138	NYSE	NC	Thu, Sep 25, 2003	17.56	17.64	16.90	16.90
3137	NYSE	NC	Wed, Sep 24, 2003	18.00	18.09	17.59	17.59
3136	NYSE	NC	Tue, Sep 23, 2003	18.03	18.09	17.83	18.06
3135	NYSE	NC	Mon, Sep 22, 2003	17.99	17.99	17.59	17.96
3134	NYSE	NC	Fri, Sep 19, 2003	17.80	18.16	17.80	18.00
3133	NYSE	NC	Thu, Sep 18, 2003	17.36	17.91	17.14	17.91
3132	NYSE	NC	Wed, Sep 17, 2003	17.75	17.75	17.42	17.42
3131	NYSE	NC	Tue, Sep 16, 2003	17.59	17.92	17.59	17.84
3130	NYSE	NC	Mon, Sep 15, 2003	17.59	17.76	17.23	17.59
3129	NYSE	NC	Fri, Sep 12, 2003	17.59	17.59	17.19	17.48
3128	NYSE	NC	Thu, Sep 11, 2003	17.13	17.58	17.11	17.49
3127	NYSE	NC	Wed, Sep 10, 2003	17.82	17.82	17.14	17.14
3126	NYSE	NC	Tue, Sep 9, 2003	18.06	18.09	17.70	17.80
3125	NYSE	NC	Mon, Sep 8, 2003	17.61	18.20	17.61	18.06
3124	NYSE	NC	Fri, Sep 5, 2003	18.16	18.25	17.70	17.70
3123	NYSE	NC	Thu, Sep 4, 2003	17.98	18.24	17.75	18.13
3122	NYSE	NC	Wed, Sep 3, 2003	18.14	18.20	17.79	18.00
3121	NYSE	NC	Tue, Sep 2, 2003	17.80	18.02	17.65	18.02
3120	NYSE	NC	Fri, Aug 29, 2003	17.60	18.10	17.53	17.75
3119	NYSE	NC	Thu, Aug 28, 2003	17.76	17.76	17.36	17.54
3118	NYSE	NC	Wed, Aug 27, 2003	17.45	18.05	17.45	17.80
3117	NYSE	NC	Tue, Aug 26, 2003	17.22	17.40	16.90	17.40
3116	NYSE	NC	Mon, Aug 25, 2003	17.88	17.99	16.97	17.24
3115	NYSE	NC	Fri, Aug 22, 2003	18.15	18.28	17.89	17.90
3114	NYSE	NC	Thu, Aug 21, 2003	17.86	18.23	17.86	18.09
3113	NYSE	NC	Wed, Aug 20, 2003	17.53	18.05	17.48	17.86
3112	NYSE	NC	Tue, Aug 19, 2003	16.61	17.63	16.52	17.59
3111	NYSE	NC	Mon, Aug 18, 2003	16.33	16.68	16.33	16.68
3110	NYSE	NC	Fri, Aug 15, 2003	16.20	16.28	16.20	16.25
3109	NYSE	NC	Thu, Aug 14, 2003	16.09	16.21	15.94	16.16
3108	NYSE	NC	Wed, Aug 13, 2003	16.05	16.15	16.04	16.15
3107	NYSE	NC	Tue, Aug 12, 2003	16.01	16.09	15.81	15.99
3106	NYSE	NC	Mon, Aug 11, 2003	15.90	16.08	15.76	15.98
3105	NYSE	NC	Fri, Aug 8, 2003	15.35	15.88	15.10	15.87
3104	NYSE	NC	Thu, Aug 7, 2003	15.19	15.29	14.92	15.29
3103	NYSE	NC	Wed, Aug 6, 2003	15.43	15.56	15.18	15.24
3102	NYSE	NC	Tue, Aug 5, 2003	16.00	16.00	15.50	15.50
3101	NYSE	NC	Mon, Aug 4, 2003	16.05	16.05	15.79	16.00
3100	NYSE	NC	Fri, Aug 1, 2003	16.73	16.73	15.59	16.00
3099	NYSE	NC	Thu, Jul 31, 2003	16.03	16.81	15.96	16.73
3098	NYSE	NC	Wed, Jul 30, 2003	16.31	16.31	15.93	16.02
3097	NYSE	NC	Tue, Jul 29, 2003	16.26	16.38	15.98	16.20
3096	NYSE	NC	Mon, Jul 28, 2003	16.14	16.44	15.99	16.26
3095	NYSE	NC	Fri, Jul 25, 2003	15.69	16.12	15.19	16.08
3094	NYSE	NC	Thu, Jul 24, 2003	14.85	15.72	14.85	15.58
3093	NYSE	NC	Wed, Jul 23, 2003	14.39	14.67	14.34	14.67
3092	NYSE	NC	Tue, Jul 22, 2003	14.26	14.40	14.05	14.40
3091	NYSE	NC	Mon, Jul 21, 2003	14.44	14.44	14.19	14.27
3090	NYSE	NC	Fri, Jul 18, 2003	14.68	14.68	14.33	14.44
3089	NYSE	NC	Thu, Jul 17, 2003	13.95	15.03	13.95	14.62
3088	NYSE	NC	Wed, Jul 16, 2003	14.08	14.08	13.94	13.95
3087	NYSE	NC	Tue, Jul 15, 2003	13.94	14.14	13.91	14.06
3086	NYSE	NC	Mon, Jul 14, 2003	13.98	14.00	13.87	13.95
3085	NYSE	NC	Fri, Jul 11, 2003	14.01	14.10	13.93	13.97
3084	NYSE	NC	Thu, Jul 10, 2003	13.97	14.32	13.97	14.01
3083	NYSE	NC	Wed, Jul 9, 2003	14.01	14.03	13.89	14.03
3082	NYSE	NC	Tue, Jul 8, 2003	13.65	14.05	13.65	14.01
3081	NYSE	NC	Mon, Jul 7, 2003	13.51	13.74	13.50	13.65
3080	NYSE	NC	Thu, Jul 3, 2003	13.38	13.51	13.33	13.51
3079	NYSE	NC	Wed, Jul 2, 2003	13.43	13.49	13.02	13.37
3078	NYSE	NC	Tue, Jul 1, 2003	13.44	13.44	13.36	13.38
3077	NYSE	NC	Mon, Jun 30, 2003	13.45	13.53	13.37	13.46
3076	NYSE	NC	Fri, Jun 27, 2003	13.46	13.55	13.42	13.44
3075	NYSE	NC	Thu, Jun 26, 2003	13.51	13.53	13.42	13.42
3074	NYSE	NC	Wed, Jun 25, 2003	13.38	13.51	13.37	13.51
3073	NYSE	NC	Tue, Jun 24, 2003	13.40	13.48	13.34	13.43
3072	NYSE	NC	Mon, Jun 23, 2003	13.61	13.61	13.35	13.45
3071	NYSE	NC	Fri, Jun 20, 2003	13.54	13.58	13.50	13.53
3070	NYSE	NC	Thu, Jun 19, 2003	13.58	13.59	13.53	13.53
3069	NYSE	NC	Wed, Jun 18, 2003	13.48	13.59	13.43	13.49
3068	NYSE	NC	Tue, Jun 17, 2003	13.53	13.67	13.53	13.55
3067	NYSE	NC	Mon, Jun 16, 2003	13.35	13.59	13.34	13.53
3066	NYSE	NC	Fri, Jun 13, 2003	13.46	13.46	13.34	13.35
3065	NYSE	NC	Thu, Jun 12, 2003	13.47	13.48	13.36	13.43
3064	NYSE	NC	Wed, Jun 11, 2003	13.37	13.42	13.32	13.42
3063	NYSE	NC	Tue, Jun 10, 2003	13.36	13.39	13.31	13.38
3062	NYSE	NC	Mon, Jun 9, 2003	13.26	13.36	13.22	13.25
3061	NYSE	NC	Fri, Jun 6, 2003	13.47	13.59	13.31	13.31
3060	NYSE	NC	Thu, Jun 5, 2003	13.36	13.52	13.36	13.45
3059	NYSE	NC	Wed, Jun 4, 2003	13.39	13.42	13.32	13.39
3058	NYSE	NC	Tue, Jun 3, 2003	13.26	13.42	13.26	13.39
3057	NYSE	NC	Mon, Jun 2, 2003	13.24	13.32	13.20	13.31
3056	NYSE	NC	Fri, May 30, 2003	13.09	13.48	13.09	13.22
3055	NYSE	NC	Thu, May 29, 2003	13.03	13.10	12.96	13.09
3054	NYSE	NC	Wed, May 28, 2003	12.93	13.14	12.93	13.06
3053	NYSE	NC	Tue, May 27, 2003	12.85	12.96	12.80	12.91
3052	NYSE	NC	Fri, May 23, 2003	12.68	12.93	12.68	12.85
3051	NYSE	NC	Thu, May 22, 2003	12.98	13.01	12.75	12.76
3050	NYSE	NC	Wed, May 21, 2003	13.02	13.02	12.74	13.00
3049	NYSE	NC	Tue, May 20, 2003	13.24	13.24	13.02	13.02
3048	NYSE	NC	Mon, May 19, 2003	13.44	13.50	13.24	13.24
3047	NYSE	NC	Fri, May 16, 2003	13.57	13.62	13.39	13.39
3046	NYSE	NC	Thu, May 15, 2003	13.41	13.71	13.33	13.63
3045	NYSE	NC	Wed, May 14, 2003	13.77	13.93	13.36	13.36
3044	NYSE	NC	Tue, May 13, 2003	13.28	13.98	13.28	13.72
3043	NYSE	NC	Mon, May 12, 2003	12.96	13.38	12.96	13.22
3042	NYSE	NC	Fri, May 9, 2003	12.52	12.94	12.52	12.94
3041	NYSE	NC	Thu, May 8, 2003	12.48	12.53	12.48	12.51
3040	NYSE	NC	Wed, May 7, 2003	12.52	12.52	12.48	12.51
3039	NYSE	NC	Tue, May 6, 2003	12.44	12.62	12.44	12.52
3038	NYSE	NC	Mon, May 5, 2003	12.21	12.38	12.21	12.38
3037	NYSE	NC	Fri, May 2, 2003	12.05	12.28	12.05	12.24
3036	NYSE	NC	Thu, May 1, 2003	12.05	12.32	11.80	12.05
3035	NYSE	NC	Wed, Apr 30, 2003	11.77	11.99	11.76	11.99
3034	NYSE	NC	Tue, Apr 29, 2003	11.78	11.79	11.74	11.78
3033	NYSE	NC	Mon, Apr 28, 2003	11.74	11.82	11.74	11.78
3032	NYSE	NC	Fri, Apr 25, 2003	11.81	11.81	11.65	11.68
3031	NYSE	NC	Thu, Apr 24, 2003	11.86	11.99	11.74	11.81
3030	NYSE	NC	Wed, Apr 23, 2003	11.66	11.97	11.65	11.88
3029	NYSE	NC	Tue, Apr 22, 2003	11.54	11.60	11.48	11.60
3028	NYSE	NC	Mon, Apr 21, 2003	11.46	11.55	11.42	11.48
3027	NYSE	NC	Thu, Apr 17, 2003	11.20	11.41	11.20	11.40
3026	NYSE	NC	Wed, Apr 16, 2003	11.31	11.34	11.15	11.15
3025	NYSE	NC	Tue, Apr 15, 2003	11.31	11.34	11.12	11.34
3024	NYSE	NC	Mon, Apr 14, 2003	11.30	11.36	11.19	11.28
3023	NYSE	NC	Fri, Apr 11, 2003	11.31	11.36	11.06	11.24
3022	NYSE	NC	Thu, Apr 10, 2003	11.51	11.52	11.10	11.21
3021	NYSE	NC	Wed, Apr 9, 2003	11.17	11.70	11.17	11.47
3020	NYSE	NC	Tue, Apr 8, 2003	11.08	11.23	10.76	11.14
3019	NYSE	NC	Mon, Apr 7, 2003	11.83	12.05	11.00	11.12
3018	NYSE	NC	Fri, Apr 4, 2003	11.76	11.89	11.68	11.81
3017	NYSE	NC	Thu, Apr 3, 2003	11.34	11.59	11.34	11.59
3016	NYSE	NC	Wed, Apr 2, 2003	11.07	11.44	11.05	11.28
3015	NYSE	NC	Tue, Apr 1, 2003	10.57	10.99	10.57	10.97
3014	NYSE	NC	Mon, Mar 31, 2003	10.18	10.51	10.07	10.51
3013	NYSE	NC	Fri, Mar 28, 2003	10.12	10.25	10.11	10.22
3012	NYSE	NC	Thu, Mar 27, 2003	10.05	10.19	10.05	10.14
3011	NYSE	NC	Wed, Mar 26, 2003	10.35	10.35	10.05	10.05
3010	NYSE	NC	Tue, Mar 25, 2003	10.42	10.43	10.29	10.38
3009	NYSE	NC	Mon, Mar 24, 2003	10.48	10.48	10.12	10.35
3008	NYSE	NC	Fri, Mar 21, 2003	10.48	10.51	10.11	10.50
3007	NYSE	NC	Thu, Mar 20, 2003	10.37	10.50	10.34	10.47
3006	NYSE	NC	Wed, Mar 19, 2003	10.26	10.38	10.20	10.38
3005	NYSE	NC	Tue, Mar 18, 2003	9.86	10.22	9.86	10.22
3004	NYSE	NC	Mon, Mar 17, 2003	9.77	10.06	9.47	9.91
3003	NYSE	NC	Fri, Mar 14, 2003	9.82	9.88	9.69	9.72
3002	NYSE	NC	Thu, Mar 13, 2003	9.77	9.82	9.65	9.75
3001	NYSE	NC	Wed, Mar 12, 2003	9.67	9.81	9.61	9.71
3000	NYSE	NC	Tue, Mar 11, 2003	9.62	9.66	9.60	9.61
2999	NYSE	NC	Mon, Mar 10, 2003	9.53	9.69	9.51	9.57
2998	NYSE	NC	Fri, Mar 7, 2003	9.77	9.77	9.49	9.58
2997	NYSE	NC	Thu, Mar 6, 2003	9.82	9.82	9.75	9.76
2996	NYSE	NC	Wed, Mar 5, 2003	9.69	9.89	9.66	9.84
2995	NYSE	NC	Tue, Mar 4, 2003	10.01	10.01	9.65	9.68
2994	NYSE	NC	Mon, Mar 3, 2003	10.30	10.45	9.98	10.03
2993	NYSE	NC	Fri, Feb 28, 2003	10.03	10.26	10.03	10.25
2992	NYSE	NC	Thu, Feb 27, 2003	9.81	10.05	9.78	9.99
2991	NYSE	NC	Wed, Feb 26, 2003	9.71	10.00	9.66	9.76
2990	NYSE	NC	Tue, Feb 25, 2003	9.40	9.80	9.40	9.80
2989	NYSE	NC	Mon, Feb 24, 2003	9.13	9.56	9.13	9.43
2988	NYSE	NC	Fri, Feb 21, 2003	8.68	9.14	8.66	9.14
2987	NYSE	NC	Thu, Feb 20, 2003	8.90	8.90	8.66	8.68
2986	NYSE	NC	Wed, Feb 19, 2003	9.07	9.07	8.94	8.95
2985	NYSE	NC	Tue, Feb 18, 2003	9.00	9.18	8.98	9.18
2984	NYSE	NC	Fri, Feb 14, 2003	8.87	8.95	8.87	8.95
2983	NYSE	NC	Thu, Feb 13, 2003	8.91	8.96	8.76	8.78
2982	NYSE	NC	Wed, Feb 12, 2003	9.09	9.16	8.97	8.97
2981	NYSE	NC	Tue, Feb 11, 2003	9.16	9.19	9.04	9.12
2980	NYSE	NC	Mon, Feb 10, 2003	9.17	9.18	9.11	9.18
2979	NYSE	NC	Fri, Feb 7, 2003	9.26	9.34	9.19	9.19
2978	NYSE	NC	Thu, Feb 6, 2003	9.38	9.38	9.12	9.22
2977	NYSE	NC	Wed, Feb 5, 2003	9.22	9.50	9.22	9.41
2976	NYSE	NC	Tue, Feb 4, 2003	9.31	9.35	9.16	9.23
2975	NYSE	NC	Mon, Feb 3, 2003	9.29	9.44	9.29	9.31
2974	NYSE	NC	Fri, Jan 31, 2003	9.25	9.30	9.22	9.25
2973	NYSE	NC	Thu, Jan 30, 2003	9.27	9.28	9.22	9.22
2972	NYSE	NC	Wed, Jan 29, 2003	9.29	9.29	9.22	9.29
2971	NYSE	NC	Tue, Jan 28, 2003	9.31	9.35	9.19	9.33
2970	NYSE	NC	Mon, Jan 27, 2003	9.59	9.59	9.15	9.31
2969	NYSE	NC	Fri, Jan 24, 2003	9.59	9.61	9.52	9.54
2968	NYSE	NC	Thu, Jan 23, 2003	9.41	9.70	9.34	9.55
2967	NYSE	NC	Wed, Jan 22, 2003	9.50	9.51	9.40	9.40
2966	NYSE	NC	Tue, Jan 21, 2003	9.42	9.50	9.39	9.48
2965	NYSE	NC	Fri, Jan 17, 2003	9.54	9.54	9.43	9.44
2964	NYSE	NC	Thu, Jan 16, 2003	9.59	9.63	9.48	9.54
2963	NYSE	NC	Wed, Jan 15, 2003	9.71	9.71	9.48	9.62
2962	NYSE	NC	Tue, Jan 14, 2003	9.82	9.82	9.43	9.71
2961	NYSE	NC	Mon, Jan 13, 2003	9.91	9.91	9.85	9.85
2960	NYSE	NC	Fri, Jan 10, 2003	9.96	9.96	9.89	9.92
2959	NYSE	NC	Thu, Jan 9, 2003	9.90	9.95	9.90	9.94
2958	NYSE	NC	Wed, Jan 8, 2003	10.00	10.00	9.89	9.89
2957	NYSE	NC	Tue, Jan 7, 2003	9.98	10.02	9.98	9.99
2956	NYSE	NC	Mon, Jan 6, 2003	9.99	9.99	9.96	9.98
2955	NYSE	NC	Fri, Jan 3, 2003	10.00	10.00	9.98	9.99
2954	NYSE	NC	Thu, Jan 2, 2003	10.00	10.01	9.98	10.00
2953	NYSE	NC	Tue, Dec 31, 2002	10.04	10.04	9.97	10.00
2952	NYSE	NC	Mon, Dec 30, 2002	10.05	10.06	9.99	10.04
2951	NYSE	NC	Fri, Dec 27, 2002	10.24	10.24	10.05	10.05
2950	NYSE	NC	Thu, Dec 26, 2002	10.23	10.25	10.22	10.23
2949	NYSE	NC	Tue, Dec 24, 2002	10.34	10.34	10.28	10.28
2948	NYSE	NC	Mon, Dec 23, 2002	10.36	10.37	10.31	10.31
2947	NYSE	NC	Fri, Dec 20, 2002	10.44	10.45	10.37	10.38
2946	NYSE	NC	Thu, Dec 19, 2002	10.56	10.62	10.42	10.44
2945	NYSE	NC	Wed, Dec 18, 2002	10.62	10.62	10.51	10.55
2944	NYSE	NC	Tue, Dec 17, 2002	10.55	10.64	10.53	10.62
2943	NYSE	NC	Mon, Dec 16, 2002	10.33	10.55	10.31	10.53
2942	NYSE	NC	Fri, Dec 13, 2002	10.47	10.47	10.29	10.35
2941	NYSE	NC	Thu, Dec 12, 2002	10.51	10.57	10.48	10.49
2940	NYSE	NC	Wed, Dec 11, 2002	10.46	10.55	10.46	10.46
2939	NYSE	NC	Tue, Dec 10, 2002	10.65	10.71	10.47	10.49
2938	NYSE	NC	Mon, Dec 9, 2002	10.96	10.99	10.67	10.67
2937	NYSE	NC	Fri, Dec 6, 2002	10.94	10.94	10.90	10.93
2936	NYSE	NC	Thu, Dec 5, 2002	10.97	11.08	10.95	10.95
2935	NYSE	NC	Wed, Dec 4, 2002	11.11	11.11	10.97	11.00
2934	NYSE	NC	Tue, Dec 3, 2002	11.32	11.32	11.09	11.09
2933	NYSE	NC	Mon, Dec 2, 2002	11.27	11.29	11.24	11.26
2932	NYSE	NC	Fri, Nov 29, 2002	11.17	11.24	11.17	11.22
2931	NYSE	NC	Wed, Nov 27, 2002	11.12	11.19	11.09	11.19
2930	NYSE	NC	Tue, Nov 26, 2002	10.99	11.12	10.99	11.12
2929	NYSE	NC	Mon, Nov 25, 2002	10.81	10.97	10.77	10.97
2928	NYSE	NC	Fri, Nov 22, 2002	10.70	10.86	10.66	10.82
2927	NYSE	NC	Thu, Nov 21, 2002	10.69	10.72	10.62	10.69
2926	NYSE	NC	Wed, Nov 20, 2002	10.87	10.92	10.28	10.66
2925	NYSE	NC	Tue, Nov 19, 2002	10.59	10.87	10.59	10.85
2924	NYSE	NC	Mon, Nov 18, 2002	10.44	10.62	10.39	10.55
2923	NYSE	NC	Fri, Nov 15, 2002	10.29	10.43	10.29	10.40
2922	NYSE	NC	Thu, Nov 14, 2002	9.82	10.28	9.82	10.23
2921	NYSE	NC	Wed, Nov 13, 2002	9.71	9.83	9.71	9.81
2920	NYSE	NC	Tue, Nov 12, 2002	9.63	9.79	9.61	9.73
2919	NYSE	NC	Mon, Nov 11, 2002	9.55	9.63	9.55	9.57
2918	NYSE	NC	Fri, Nov 8, 2002	9.57	9.60	9.56	9.60
2917	NYSE	NC	Thu, Nov 7, 2002	9.80	9.80	9.46	9.53
2916	NYSE	NC	Wed, Nov 6, 2002	9.52	9.80	9.41	9.80
2915	NYSE	NC	Tue, Nov 5, 2002	9.75	9.75	9.51	9.57
2914	NYSE	NC	Mon, Nov 4, 2002	9.90	9.93	9.65	9.75
2913	NYSE	NC	Fri, Nov 1, 2002	9.82	9.85	9.79	9.85
2912	NYSE	NC	Thu, Oct 31, 2002	10.22	10.42	9.87	9.87
2911	NYSE	NC	Wed, Oct 30, 2002	9.70	10.28	9.70	10.17
2910	NYSE	NC	Tue, Oct 29, 2002	9.63	9.64	9.55	9.64
2909	NYSE	NC	Mon, Oct 28, 2002	9.77	9.82	9.55	9.61
2908	NYSE	NC	Fri, Oct 25, 2002	8.77	9.99	8.77	9.72
2907	NYSE	NC	Thu, Oct 24, 2002	9.19	9.22	8.70	8.73
2906	NYSE	NC	Wed, Oct 23, 2002	9.21	9.36	9.21	9.25
2905	NYSE	NC	Tue, Oct 22, 2002	9.35	9.35	9.20	9.21
2904	NYSE	NC	Mon, Oct 21, 2002	9.19	9.39	9.19	9.38
2903	NYSE	NC	Fri, Oct 18, 2002	9.11	9.19	9.11	9.19
2902	NYSE	NC	Thu, Oct 17, 2002	8.73	9.16	8.73	9.06
2901	NYSE	NC	Wed, Oct 16, 2002	8.96	8.99	8.73	8.73
2900	NYSE	NC	Tue, Oct 15, 2002	8.57	9.08	8.57	9.02
2899	NYSE	NC	Mon, Oct 14, 2002	8.73	8.73	8.54	8.57
2898	NYSE	NC	Fri, Oct 11, 2002	8.39	8.77	8.33	8.75
2897	NYSE	NC	Thu, Oct 10, 2002	8.44	8.44	8.31	8.37
2896	NYSE	NC	Wed, Oct 9, 2002	8.66	8.68	8.38	8.38
2895	NYSE	NC	Tue, Oct 8, 2002	8.78	8.78	8.48	8.63
2894	NYSE	NC	Mon, Oct 7, 2002	8.84	8.84	8.77	8.79
2893	NYSE	NC	Fri, Oct 4, 2002	9.43	9.43	8.68	8.84
2892	NYSE	NC	Thu, Oct 3, 2002	9.55	9.61	9.43	9.43
2891	NYSE	NC	Wed, Oct 2, 2002	9.36	9.70	9.36	9.53
2890	NYSE	NC	Tue, Oct 1, 2002	9.08	9.37	9.07	9.37
2889	NYSE	NC	Mon, Sep 30, 2002	9.25	9.26	8.95	9.09
2888	NYSE	NC	Fri, Sep 27, 2002	9.54	9.54	9.25	9.25
2887	NYSE	NC	Thu, Sep 26, 2002	9.14	9.59	9.14	9.58
2886	NYSE	NC	Wed, Sep 25, 2002	8.98	9.14	8.98	9.11
2885	NYSE	NC	Tue, Sep 24, 2002	9.11	9.19	8.98	8.98
2884	NYSE	NC	Mon, Sep 23, 2002	9.09	9.14	9.03	9.11
2883	NYSE	NC	Fri, Sep 20, 2002	9.07	9.15	9.07	9.10
2882	NYSE	NC	Thu, Sep 19, 2002	9.10	9.10	9.01	9.02
2881	NYSE	NC	Wed, Sep 18, 2002	9.25	9.25	9.10	9.10
2880	NYSE	NC	Tue, Sep 17, 2002	9.32	9.35	9.25	9.28
2879	NYSE	NC	Mon, Sep 16, 2002	9.32	9.35	9.27	9.27
2878	NYSE	NC	Fri, Sep 13, 2002	9.30	9.32	9.24	9.32
2877	NYSE	NC	Thu, Sep 12, 2002	9.27	9.38	9.27	9.33
2876	NYSE	NC	Wed, Sep 11, 2002	9.51	9.59	9.27	9.27
2875	NYSE	NC	Tue, Sep 10, 2002	9.14	9.48	9.14	9.46
2874	NYSE	NC	Mon, Sep 9, 2002	9.00	9.14	8.95	9.14
2873	NYSE	NC	Fri, Sep 6, 2002	8.86	9.03	8.86	8.95
2872	NYSE	NC	Thu, Sep 5, 2002	9.06	9.14	8.81	8.86
2871	NYSE	NC	Wed, Sep 4, 2002	8.93	9.09	8.93	9.01
2870	NYSE	NC	Tue, Sep 3, 2002	9.25	9.25	8.86	8.93
2869	NYSE	NC	Fri, Aug 30, 2002	9.62	9.62	9.20	9.22
2868	NYSE	NC	Thu, Aug 29, 2002	10.23	10.23	9.59	9.62
2867	NYSE	NC	Wed, Aug 28, 2002	10.67	10.67	10.28	10.28
2866	NYSE	NC	Tue, Aug 27, 2002	10.97	10.99	10.69	10.69
2865	NYSE	NC	Mon, Aug 26, 2002	11.19	11.21	10.91	10.92
2864	NYSE	NC	Fri, Aug 23, 2002	11.09	11.21	11.09	11.21
2863	NYSE	NC	Thu, Aug 22, 2002	11.15	11.15	11.06	11.11
2862	NYSE	NC	Wed, Aug 21, 2002	11.19	11.19	11.04	11.15
2861	NYSE	NC	Tue, Aug 20, 2002	11.05	11.23	11.01	11.14
2860	NYSE	NC	Mon, Aug 19, 2002	10.99	11.14	10.99	11.05
2859	NYSE	NC	Fri, Aug 16, 2002	10.84	10.98	10.84	10.95
2858	NYSE	NC	Thu, Aug 15, 2002	10.98	10.98	10.85	10.87
2857	NYSE	NC	Wed, Aug 14, 2002	11.15	11.15	10.79	10.98
2856	NYSE	NC	Tue, Aug 13, 2002	11.33	11.33	11.19	11.20
2855	NYSE	NC	Mon, Aug 12, 2002	11.19	11.26	11.02	11.26
2854	NYSE	NC	Fri, Aug 9, 2002	11.40	11.46	11.24	11.24
2853	NYSE	NC	Thu, Aug 8, 2002	11.10	11.44	11.10	11.44
2852	NYSE	NC	Wed, Aug 7, 2002	11.10	11.14	10.78	11.08
2851	NYSE	NC	Tue, Aug 6, 2002	10.83	11.26	10.83	11.10
2850	NYSE	NC	Mon, Aug 5, 2002	10.81	11.02	10.77	10.79
2849	NYSE	NC	Fri, Aug 2, 2002	10.90	10.90	10.71	10.82
2848	NYSE	NC	Thu, Aug 1, 2002	10.68	10.91	10.65	10.91
2847	NYSE	NC	Wed, Jul 31, 2002	10.96	10.96	10.73	10.73
2846	NYSE	NC	Tue, Jul 30, 2002	10.94	11.06	10.74	10.96
2845	NYSE	NC	Mon, Jul 29, 2002	10.62	10.97	10.57	10.97
2844	NYSE	NC	Fri, Jul 26, 2002	10.20	10.30	9.93	10.30
2843	NYSE	NC	Thu, Jul 25, 2002	10.15	10.27	9.94	10.20
2842	NYSE	NC	Wed, Jul 24, 2002	10.22	10.22	9.98	10.20
2841	NYSE	NC	Tue, Jul 23, 2002	11.14	11.14	10.17	10.22
2840	NYSE	NC	Mon, Jul 22, 2002	11.50	11.50	11.12	11.17
2839	NYSE	NC	Fri, Jul 19, 2002	11.72	11.72	11.42	11.52
2838	NYSE	NC	Thu, Jul 18, 2002	11.89	11.94	11.72	11.76
2837	NYSE	NC	Wed, Jul 17, 2002	11.77	11.77	11.60	11.76
2836	NYSE	NC	Tue, Jul 16, 2002	11.90	11.96	11.67	11.76
2835	NYSE	NC	Mon, Jul 15, 2002	12.34	12.34	11.79	11.95
2834	NYSE	NC	Fri, Jul 12, 2002	12.61	12.63	12.38	12.38
2833	NYSE	NC	Thu, Jul 11, 2002	12.62	12.62	12.50	12.56
2832	NYSE	NC	Wed, Jul 10, 2002	13.02	13.02	12.66	12.68
2831	NYSE	NC	Tue, Jul 9, 2002	13.27	13.27	12.82	13.06
2830	NYSE	NC	Mon, Jul 8, 2002	13.69	13.69	13.23	13.23
2829	NYSE	NC	Fri, Jul 5, 2002	13.60	13.73	13.59	13.73
2828	NYSE	NC	Wed, Jul 3, 2002	13.71	13.79	13.52	13.58
2827	NYSE	NC	Tue, Jul 2, 2002	13.16	13.64	13.15	13.64
2826	NYSE	NC	Mon, Jul 1, 2002	13.33	13.52	13.13	13.19
2825	NYSE	NC	Fri, Jun 28, 2002	13.91	13.91	13.27	13.27
2824	NYSE	NC	Thu, Jun 27, 2002	14.19	14.41	13.84	13.91
2823	NYSE	NC	Wed, Jun 26, 2002	13.01	14.51	13.01	14.19
2822	NYSE	NC	Tue, Jun 25, 2002	13.25	13.36	13.01	13.07
2821	NYSE	NC	Mon, Jun 24, 2002	13.29	13.29	13.14	13.19
2820	NYSE	NC	Fri, Jun 21, 2002	13.16	13.27	13.09	13.25
2819	NYSE	NC	Thu, Jun 20, 2002	13.52	13.60	13.11	13.16
2818	NYSE	NC	Wed, Jun 19, 2002	13.77	14.00	13.48	13.48
2817	NYSE	NC	Tue, Jun 18, 2002	13.52	13.73	13.40	13.73
2816	NYSE	NC	Mon, Jun 17, 2002	13.43	13.53	13.43	13.52
2815	NYSE	NC	Fri, Jun 14, 2002	13.57	13.61	13.35	13.38
2814	NYSE	NC	Thu, Jun 13, 2002	13.88	13.93	13.69	13.69
2813	NYSE	NC	Wed, Jun 12, 2002	14.33	14.33	13.75	13.83
2812	NYSE	NC	Tue, Jun 11, 2002	14.75	14.75	14.25	14.25
2811	NYSE	NC	Mon, Jun 10, 2002	14.91	15.00	14.79	14.79
2810	NYSE	NC	Fri, Jun 7, 2002	14.84	14.88	14.75	14.88
2809	NYSE	NC	Thu, Jun 6, 2002	15.15	15.20	14.85	14.86
2808	NYSE	NC	Wed, Jun 5, 2002	15.12	15.22	15.12	15.19
2807	NYSE	NC	Tue, Jun 4, 2002	15.65	15.65	15.35	15.35
2806	NYSE	NC	Mon, Jun 3, 2002	15.64	15.71	15.31	15.65
2805	NYSE	NC	Fri, May 31, 2002	15.51	15.97	15.48	15.66
2804	NYSE	NC	Thu, May 30, 2002	15.42	15.59	15.08	15.51
2803	NYSE	NC	Wed, May 29, 2002	15.76	15.76	15.36	15.47
2802	NYSE	NC	Tue, May 28, 2002	15.74	15.85	15.64	15.85
2801	NYSE	NC	Fri, May 24, 2002	15.92	15.92	15.63	15.77
2800	NYSE	NC	Thu, May 23, 2002	15.99	15.99	15.92	15.97
2799	NYSE	NC	Wed, May 22, 2002	16.04	16.06	15.97	15.99
2798	NYSE	NC	Tue, May 21, 2002	16.67	16.67	16.08	16.08
2797	NYSE	NC	Mon, May 20, 2002	16.77	16.78	16.68	16.68
2796	NYSE	NC	Fri, May 17, 2002	16.85	16.85	16.69	16.84
2795	NYSE	NC	Thu, May 16, 2002	17.09	17.09	16.78	16.90
2794	NYSE	NC	Wed, May 15, 2002	17.16	17.28	17.03	17.09
2793	NYSE	NC	Tue, May 14, 2002	16.86	17.16	16.86	17.09
2792	NYSE	NC	Mon, May 13, 2002	16.88	16.88	16.77	16.88
2791	NYSE	NC	Fri, May 10, 2002	16.93	16.95	16.81	16.82
2790	NYSE	NC	Thu, May 9, 2002	16.95	17.11	16.92	16.95
2789	NYSE	NC	Wed, May 8, 2002	17.08	17.08	16.77	16.92
2788	NYSE	NC	Tue, May 7, 2002	17.19	17.24	17.02	17.02
2787	NYSE	NC	Mon, May 6, 2002	17.11	17.41	17.09	17.18
2786	NYSE	NC	Fri, May 3, 2002	17.19	17.30	17.13	17.19
2785	NYSE	NC	Thu, May 2, 2002	16.68	17.13	16.68	17.13
2784	NYSE	NC	Wed, May 1, 2002	16.76	16.83	16.60	16.83
2783	NYSE	NC	Tue, Apr 30, 2002	15.91	16.81	15.91	16.81
2782	NYSE	NC	Mon, Apr 29, 2002	16.06	16.10	15.90	15.90
2781	NYSE	NC	Fri, Apr 26, 2002	15.98	16.05	15.97	16.04
2780	NYSE	NC	Thu, Apr 25, 2002	15.90	16.01	15.85	15.98
2779	NYSE	NC	Wed, Apr 24, 2002	15.93	16.08	15.90	15.95
2778	NYSE	NC	Tue, Apr 23, 2002	16.28	16.28	15.88	15.92
2777	NYSE	NC	Mon, Apr 22, 2002	16.31	16.41	16.31	16.35
2776	NYSE	NC	Fri, Apr 19, 2002	16.28	16.32	16.25	16.31
2775	NYSE	NC	Thu, Apr 18, 2002	16.27	16.40	16.27	16.28
2774	NYSE	NC	Wed, Apr 17, 2002	16.33	16.37	16.30	16.31
2773	NYSE	NC	Tue, Apr 16, 2002	16.10	16.45	15.93	16.22
2772	NYSE	NC	Mon, Apr 15, 2002	16.42	16.42	15.99	16.05
2771	NYSE	NC	Fri, Apr 12, 2002	15.95	16.45	15.95	16.42
2770	NYSE	NC	Thu, Apr 11, 2002	15.98	15.99	15.87	15.91
2769	NYSE	NC	Wed, Apr 10, 2002	15.53	16.03	15.53	16.03
2768	NYSE	NC	Tue, Apr 9, 2002	15.45	15.56	15.45	15.51
2767	NYSE	NC	Mon, Apr 8, 2002	15.37	15.52	15.35	15.40
2766	NYSE	NC	Fri, Apr 5, 2002	15.25	15.45	15.25	15.44
2765	NYSE	NC	Thu, Apr 4, 2002	15.27	15.27	15.17	15.18
2764	NYSE	NC	Wed, Apr 3, 2002	15.25	15.41	15.25	15.34
2763	NYSE	NC	Tue, Apr 2, 2002	15.17	15.20	15.16	15.20
2762	NYSE	NC	Mon, Apr 1, 2002	15.15	15.31	15.15	15.16
2761	NYSE	NC	Thu, Mar 28, 2002	15.13	15.25	15.13	15.14
2760	NYSE	NC	Wed, Mar 27, 2002	14.67	15.25	14.62	15.11
2759	NYSE	NC	Tue, Mar 26, 2002	14.89	14.95	14.66	14.67
2758	NYSE	NC	Mon, Mar 25, 2002	15.36	15.42	14.91	14.93
2757	NYSE	NC	Fri, Mar 22, 2002	15.26	15.40	15.22	15.31
2756	NYSE	NC	Thu, Mar 21, 2002	14.83	15.33	14.79	15.20
2755	NYSE	NC	Wed, Mar 20, 2002	14.61	14.81	14.60	14.81
2754	NYSE	NC	Tue, Mar 19, 2002	14.68	14.68	14.53	14.61
2753	NYSE	NC	Mon, Mar 18, 2002	14.71	14.83	14.71	14.73
2752	NYSE	NC	Fri, Mar 15, 2002	14.65	14.93	14.65	14.76
2751	NYSE	NC	Thu, Mar 14, 2002	14.43	14.85	14.43	14.76
2750	NYSE	NC	Wed, Mar 13, 2002	14.41	14.56	14.41	14.46
2749	NYSE	NC	Tue, Mar 12, 2002	14.37	14.41	14.36	14.41
2748	NYSE	NC	Mon, Mar 11, 2002	14.47	14.47	14.32	14.37
2747	NYSE	NC	Fri, Mar 8, 2002	14.40	14.60	14.37	14.41
2746	NYSE	NC	Thu, Mar 7, 2002	14.60	14.81	14.05	14.35
2745	NYSE	NC	Wed, Mar 6, 2002	13.28	14.62	13.28	14.54
2744	NYSE	NC	Tue, Mar 5, 2002	13.56	13.82	13.16	13.22
2743	NYSE	NC	Mon, Mar 4, 2002	12.85	13.59	12.85	13.54
2742	NYSE	NC	Fri, Mar 1, 2002	12.86	12.96	12.73	12.79
2741	NYSE	NC	Thu, Feb 28, 2002	12.87	12.88	12.79	12.85
2740	NYSE	NC	Wed, Feb 27, 2002	12.82	12.84	12.69	12.82
2739	NYSE	NC	Tue, Feb 26, 2002	12.90	12.95	12.72	12.83
2738	NYSE	NC	Mon, Feb 25, 2002	12.53	12.96	12.53	12.94
2737	NYSE	NC	Fri, Feb 22, 2002	12.56	12.56	12.31	12.45
2736	NYSE	NC	Thu, Feb 21, 2002	12.96	12.96	12.62	12.62
2735	NYSE	NC	Wed, Feb 20, 2002	12.74	13.02	12.57	12.96
2734	NYSE	NC	Tue, Feb 19, 2002	13.23	13.23	12.45	12.79
2733	NYSE	NC	Fri, Feb 15, 2002	13.32	13.35	13.25	13.25
2732	NYSE	NC	Thu, Feb 14, 2002	13.25	13.41	13.25	13.35
2731	NYSE	NC	Wed, Feb 13, 2002	12.90	13.19	12.90	13.19
2730	NYSE	NC	Tue, Feb 12, 2002	13.20	13.20	12.95	12.95
2729	NYSE	NC	Mon, Feb 11, 2002	12.40	13.28	12.40	13.26
2728	NYSE	NC	Fri, Feb 8, 2002	12.40	12.43	12.34	12.36
2727	NYSE	NC	Thu, Feb 7, 2002	12.37	12.45	12.34	12.41
2726	NYSE	NC	Wed, Feb 6, 2002	12.72	12.77	12.31	12.31
2725	NYSE	NC	Tue, Feb 5, 2002	12.71	13.08	12.65	12.67
2724	NYSE	NC	Mon, Feb 4, 2002	13.02	13.04	12.75	12.77
2723	NYSE	NC	Fri, Feb 1, 2002	12.74	13.18	12.74	13.02
2722	NYSE	NC	Thu, Jan 31, 2002	12.35	12.79	12.35	12.79
2721	NYSE	NC	Wed, Jan 30, 2002	12.34	12.42	12.34	12.34
2720	NYSE	NC	Tue, Jan 29, 2002	12.48	12.51	12.33	12.34
2719	NYSE	NC	Mon, Jan 28, 2002	12.54	12.56	12.44	12.47
2718	NYSE	NC	Fri, Jan 25, 2002	12.20	12.56	12.20	12.45
2717	NYSE	NC	Thu, Jan 24, 2002	12.39	12.39	12.24	12.24
2716	NYSE	NC	Wed, Jan 23, 2002	12.11	12.34	12.11	12.34
2715	NYSE	NC	Tue, Jan 22, 2002	12.34	12.45	12.06	12.06
2714	NYSE	NC	Fri, Jan 18, 2002	12.46	12.62	12.25	12.29
2713	NYSE	NC	Thu, Jan 17, 2002	12.21	12.56	12.21	12.52
2712	NYSE	NC	Wed, Jan 16, 2002	12.23	12.26	12.15	12.18
2711	NYSE	NC	Tue, Jan 15, 2002	12.28	12.29	12.16	12.29
2710	NYSE	NC	Mon, Jan 14, 2002	12.56	12.56	12.28	12.28
2709	NYSE	NC	Fri, Jan 11, 2002	12.59	12.79	12.50	12.56
2708	NYSE	NC	Thu, Jan 10, 2002	12.56	12.69	12.51	12.54
2707	NYSE	NC	Wed, Jan 9, 2002	12.70	13.10	12.57	12.62
2706	NYSE	NC	Tue, Jan 8, 2002	12.74	12.74	12.49	12.64
2705	NYSE	NC	Mon, Jan 7, 2002	13.25	13.25	12.79	12.79
2704	NYSE	NC	Fri, Jan 4, 2002	13.10	13.30	13.06	13.30
2703	NYSE	NC	Thu, Jan 3, 2002	12.90	13.08	12.90	13.04
2702	NYSE	NC	Wed, Jan 2, 2002	12.96	12.97	12.83	12.91
2701	NYSE	NC	Mon, Dec 31, 2001	13.81	14.05	12.90	12.97
2700	NYSE	NC	Fri, Dec 28, 2001	13.91	13.96	13.77	13.79
2699	NYSE	NC	Thu, Dec 27, 2001	13.07	13.91	13.07	13.91
2698	NYSE	NC	Wed, Dec 26, 2001	12.64	13.12	12.64	13.12
2697	NYSE	NC	Mon, Dec 24, 2001	12.74	12.79	12.66	12.66
2696	NYSE	NC	Fri, Dec 21, 2001	12.84	12.84	12.74	12.74
2695	NYSE	NC	Thu, Dec 20, 2001	12.79	12.91	12.72	12.79
2694	NYSE	NC	Wed, Dec 19, 2001	12.76	12.84	12.71	12.84
2693	NYSE	NC	Tue, Dec 18, 2001	12.54	12.79	12.54	12.76
2692	NYSE	NC	Mon, Dec 17, 2001	12.39	12.56	12.36	12.56
2691	NYSE	NC	Fri, Dec 14, 2001	12.75	12.75	12.35	12.36
2690	NYSE	NC	Thu, Dec 13, 2001	12.82	12.90	12.69	12.69
2689	NYSE	NC	Wed, Dec 12, 2001	12.62	12.82	12.54	12.82
2688	NYSE	NC	Tue, Dec 11, 2001	12.85	12.86	12.45	12.56
2687	NYSE	NC	Mon, Dec 10, 2001	13.20	13.24	12.78	12.86
2686	NYSE	NC	Fri, Dec 7, 2001	13.14	13.16	13.05	13.16
2685	NYSE	NC	Thu, Dec 6, 2001	13.41	13.58	13.05	13.19
2684	NYSE	NC	Wed, Dec 5, 2001	13.31	13.68	13.31	13.37
2683	NYSE	NC	Tue, Dec 4, 2001	12.67	13.36	12.56	13.16
2682	NYSE	NC	Mon, Dec 3, 2001	12.75	12.75	12.60	12.61
2681	NYSE	NC	Fri, Nov 30, 2001	12.91	12.91	12.70	12.75
2680	NYSE	NC	Thu, Nov 29, 2001	12.69	12.91	12.58	12.91
2679	NYSE	NC	Wed, Nov 28, 2001	12.79	12.79	12.63	12.69
2678	NYSE	NC	Tue, Nov 27, 2001	12.68	12.82	12.68	12.82
2677	NYSE	NC	Mon, Nov 26, 2001	12.66	12.85	12.66	12.74
2676	NYSE	NC	Fri, Nov 23, 2001	12.59	12.77	12.50	12.68
2675	NYSE	NC	Wed, Nov 21, 2001	12.69	12.87	12.63	12.63
2674	NYSE	NC	Tue, Nov 20, 2001	12.70	12.90	12.69	12.69
2673	NYSE	NC	Mon, Nov 19, 2001	12.56	12.79	12.56	12.67
2672	NYSE	NC	Fri, Nov 16, 2001	12.56	12.58	12.51	12.56
2671	NYSE	NC	Thu, Nov 15, 2001	12.36	12.56	12.36	12.55
2670	NYSE	NC	Wed, Nov 14, 2001	12.37	12.85	12.37	12.72
2669	NYSE	NC	Tue, Nov 13, 2001	12.38	12.45	12.11	12.43
2668	NYSE	NC	Mon, Nov 12, 2001	12.34	12.56	12.34	12.39
2667	NYSE	NC	Fri, Nov 9, 2001	12.38	12.45	12.28	12.32
2666	NYSE	NC	Thu, Nov 8, 2001	12.55	12.58	12.22	12.30
2665	NYSE	NC	Wed, Nov 7, 2001	12.56	12.68	12.52	12.55
2664	NYSE	NC	Tue, Nov 6, 2001	12.42	12.62	12.39	12.62
2663	NYSE	NC	Mon, Nov 5, 2001	12.34	12.62	12.34	12.42
2662	NYSE	NC	Fri, Nov 2, 2001	12.28	12.51	12.28	12.29
2661	NYSE	NC	Thu, Nov 1, 2001	11.90	12.39	11.76	12.34
2660	NYSE	NC	Wed, Oct 31, 2001	11.42	11.95	11.42	11.95
2659	NYSE	NC	Tue, Oct 30, 2001	11.88	11.88	11.19	11.42
2658	NYSE	NC	Mon, Oct 29, 2001	12.00	12.02	11.80	11.86
2657	NYSE	NC	Fri, Oct 26, 2001	12.02	12.39	11.97	12.01
2656	NYSE	NC	Thu, Oct 25, 2001	12.15	12.22	10.34	11.97
2655	NYSE	NC	Wed, Oct 24, 2001	13.48	13.48	12.12	12.15
2654	NYSE	NC	Tue, Oct 23, 2001	13.82	13.82	13.69	13.71
2653	NYSE	NC	Mon, Oct 22, 2001	13.76	13.99	13.64	13.88
2652	NYSE	NC	Fri, Oct 19, 2001	13.92	13.93	13.59	13.70
2651	NYSE	NC	Thu, Oct 18, 2001	14.11	14.11	13.65	13.87
2650	NYSE	NC	Wed, Oct 17, 2001	14.83	14.83	14.11	14.11
2649	NYSE	NC	Tue, Oct 16, 2001	14.11	14.67	13.99	14.67
2648	NYSE	NC	Mon, Oct 15, 2001	13.88	14.16	13.88	14.16
2647	NYSE	NC	Fri, Oct 12, 2001	14.26	14.46	13.93	13.94
2646	NYSE	NC	Thu, Oct 11, 2001	13.77	14.85	13.77	14.31
2645	NYSE	NC	Wed, Oct 10, 2001	12.94	13.88	12.94	13.71
2644	NYSE	NC	Tue, Oct 9, 2001	13.04	13.04	12.88	12.94
2643	NYSE	NC	Mon, Oct 8, 2001	13.16	13.18	13.03	13.10
2642	NYSE	NC	Fri, Oct 5, 2001	13.10	13.17	12.98	13.14
2641	NYSE	NC	Thu, Oct 4, 2001	13.07	13.16	12.98	13.06
2640	NYSE	NC	Wed, Oct 3, 2001	12.56	13.02	12.51	12.93
2639	NYSE	NC	Tue, Oct 2, 2001	11.98	12.45	11.98	12.45
2638	NYSE	NC	Mon, Oct 1, 2001	12.68	12.74	11.93	11.93
2637	NYSE	NC	Fri, Sep 28, 2001	11.50	12.82	11.50	12.74
2636	NYSE	NC	Thu, Sep 27, 2001	11.28	11.50	11.19	11.50
2635	NYSE	NC	Wed, Sep 26, 2001	11.36	11.49	11.19	11.24
2634	NYSE	NC	Tue, Sep 25, 2001	10.97	11.31	10.79	11.19
2633	NYSE	NC	Mon, Sep 24, 2001	10.27	10.91	10.27	10.87
2632	NYSE	NC	Fri, Sep 21, 2001	11.02	11.02	10.11	10.21
2631	NYSE	NC	Thu, Sep 20, 2001	11.36	11.44	11.02	11.02
2630	NYSE	NC	Wed, Sep 19, 2001	13.12	13.17	11.59	11.88
2629	NYSE	NC	Tue, Sep 18, 2001	13.17	13.17	13.04	13.12
2628	NYSE	NC	Mon, Sep 17, 2001	13.31	13.31	13.04	13.12
2627	NYSE	NC	Mon, Sep 10, 2001	13.04	13.47	12.98	13.31
2626	NYSE	NC	Fri, Sep 7, 2001	13.86	13.98	13.19	13.19
2625	NYSE	NC	Thu, Sep 6, 2001	14.76	14.78	13.86	13.88
2624	NYSE	NC	Wed, Sep 5, 2001	14.75	14.79	14.70	14.73
2623	NYSE	NC	Tue, Sep 4, 2001	14.70	14.85	14.70	14.75
2622	NYSE	NC	Fri, Aug 31, 2001	14.51	14.78	14.41	14.69
2621	NYSE	NC	Thu, Aug 30, 2001	14.95	15.24	14.55	14.55
2620	NYSE	NC	Wed, Aug 29, 2001	15.02	15.02	14.83	14.97
2619	NYSE	NC	Tue, Aug 28, 2001	14.93	15.02	14.85	15.02
2618	NYSE	NC	Mon, Aug 27, 2001	15.10	15.21	14.88	14.95
2617	NYSE	NC	Fri, Aug 24, 2001	14.71	15.12	14.71	15.10
2616	NYSE	NC	Thu, Aug 23, 2001	14.91	15.12	14.73	14.73
2615	NYSE	NC	Wed, Aug 22, 2001	14.78	14.81	14.71	14.81
2614	NYSE	NC	Tue, Aug 21, 2001	14.75	14.80	14.65	14.73
2613	NYSE	NC	Mon, Aug 20, 2001	14.89	14.95	14.73	14.78
2612	NYSE	NC	Fri, Aug 17, 2001	14.96	15.05	14.89	14.94
2611	NYSE	NC	Thu, Aug 16, 2001	14.96	15.19	14.76	15.01
2610	NYSE	NC	Wed, Aug 15, 2001	15.44	15.51	14.87	15.02
2609	NYSE	NC	Tue, Aug 14, 2001	15.55	15.65	15.49	15.49
2608	NYSE	NC	Mon, Aug 13, 2001	15.55	15.64	15.48	15.56
2607	NYSE	NC	Fri, Aug 10, 2001	15.26	15.60	15.26	15.49
2606	NYSE	NC	Thu, Aug 9, 2001	15.00	15.20	15.00	15.20
2605	NYSE	NC	Wed, Aug 8, 2001	15.19	15.51	14.91	14.92
2604	NYSE	NC	Tue, Aug 7, 2001	15.33	15.33	15.16	15.25
2603	NYSE	NC	Mon, Aug 6, 2001	15.94	15.94	15.30	15.39
2602	NYSE	NC	Fri, Aug 3, 2001	15.90	16.22	15.90	15.92
2601	NYSE	NC	Thu, Aug 2, 2001	15.84	15.93	15.84	15.88
2600	NYSE	NC	Wed, Aug 1, 2001	15.77	15.83	15.77	15.83
2599	NYSE	NC	Tue, Jul 31, 2001	15.52	16.05	15.52	15.77
2598	NYSE	NC	Mon, Jul 30, 2001	15.25	15.57	15.19	15.47
2597	NYSE	NC	Fri, Jul 27, 2001	14.72	15.48	14.05	15.27
2596	NYSE	NC	Thu, Jul 26, 2001	17.13	17.13	14.62	14.73
2595	NYSE	NC	Wed, Jul 25, 2001	17.29	17.61	17.25	17.57
2594	NYSE	NC	Tue, Jul 24, 2001	17.82	17.82	17.20	17.30
2593	NYSE	NC	Mon, Jul 23, 2001	18.51	18.51	17.82	17.82
2592	NYSE	NC	Fri, Jul 20, 2001	18.61	18.91	18.39	18.51
2591	NYSE	NC	Thu, Jul 19, 2001	18.29	18.61	18.29	18.61
2590	NYSE	NC	Wed, Jul 18, 2001	18.28	18.42	18.21	18.23
2589	NYSE	NC	Tue, Jul 17, 2001	18.25	18.37	18.06	18.28
2588	NYSE	NC	Mon, Jul 16, 2001	18.28	18.50	18.10	18.15
2587	NYSE	NC	Fri, Jul 13, 2001	18.57	18.57	18.16	18.16
2586	NYSE	NC	Thu, Jul 12, 2001	18.05	18.70	17.99	18.57
2585	NYSE	NC	Wed, Jul 11, 2001	17.36	18.10	17.36	18.05
2584	NYSE	NC	Tue, Jul 10, 2001	18.06	18.09	17.37	17.41
2583	NYSE	NC	Mon, Jul 9, 2001	18.20	18.72	18.00	18.06
2582	NYSE	NC	Fri, Jul 6, 2001	18.44	18.46	17.70	18.20
2581	NYSE	NC	Thu, Jul 5, 2001	18.40	18.73	18.31	18.50
2580	NYSE	NC	Tue, Jul 3, 2001	18.04	18.49	17.84	18.45
2579	NYSE	NC	Mon, Jul 2, 2001	17.73	18.15	17.51	18.05
2578	NYSE	NC	Fri, Jun 29, 2001	17.13	18.07	17.13	17.82
2577	NYSE	NC	Thu, Jun 28, 2001	17.11	17.25	17.01	17.13
2576	NYSE	NC	Wed, Jun 27, 2001	16.88	17.18	16.87	17.08
2575	NYSE	NC	Tue, Jun 26, 2001	16.71	16.95	16.45	16.87
2574	NYSE	NC	Mon, Jun 25, 2001	17.02	17.08	16.57	16.71
2573	NYSE	NC	Fri, Jun 22, 2001	17.36	17.36	17.02	17.06
2572	NYSE	NC	Thu, Jun 21, 2001	17.59	17.59	17.27	17.36
2571	NYSE	NC	Wed, Jun 20, 2001	17.30	17.86	17.28	17.59
2570	NYSE	NC	Tue, Jun 19, 2001	17.35	17.36	17.25	17.25
2569	NYSE	NC	Mon, Jun 18, 2001	17.22	17.51	17.22	17.35
2568	NYSE	NC	Fri, Jun 15, 2001	17.18	17.37	17.13	17.22
2567	NYSE	NC	Thu, Jun 14, 2001	17.70	17.70	17.14	17.16
2566	NYSE	NC	Wed, Jun 13, 2001	16.88	17.76	16.88	17.70
2565	NYSE	NC	Tue, Jun 12, 2001	16.50	16.92	16.50	16.90
2564	NYSE	NC	Mon, Jun 11, 2001	16.38	16.49	16.38	16.45
2563	NYSE	NC	Fri, Jun 8, 2001	16.65	16.77	16.38	16.38
2562	NYSE	NC	Thu, Jun 7, 2001	16.96	16.96	16.86	16.90
2561	NYSE	NC	Wed, Jun 6, 2001	17.02	17.02	16.90	16.98
2560	NYSE	NC	Tue, Jun 5, 2001	17.13	17.25	16.98	17.07
2559	NYSE	NC	Mon, Jun 4, 2001	17.01	17.01	16.69	17.01
2558	NYSE	NC	Fri, Jun 1, 2001	17.02	17.05	16.79	17.01
2557	NYSE	NC	Thu, May 31, 2001	16.93	17.13	16.68	16.70
2556	NYSE	NC	Wed, May 30, 2001	17.32	17.32	16.90	16.93
2555	NYSE	NC	Tue, May 29, 2001	17.40	17.51	17.38	17.38
2554	NYSE	NC	Fri, May 25, 2001	17.40	17.41	17.33	17.34
2553	NYSE	NC	Thu, May 24, 2001	17.65	17.70	17.34	17.40
2552	NYSE	NC	Wed, May 23, 2001	17.73	17.93	17.66	17.70
2551	NYSE	NC	Tue, May 22, 2001	17.56	17.77	17.56	17.68
2550	NYSE	NC	Mon, May 21, 2001	17.50	17.65	17.46	17.58
2549	NYSE	NC	Fri, May 18, 2001	17.57	18.00	17.54	17.55
2548	NYSE	NC	Thu, May 17, 2001	17.37	17.66	17.07	17.59
2547	NYSE	NC	Wed, May 16, 2001	16.14	17.38	16.13	17.34
2546	NYSE	NC	Tue, May 15, 2001	16.16	16.25	16.08	16.20
2545	NYSE	NC	Mon, May 14, 2001	15.91	16.14	15.71	16.14
2544	NYSE	NC	Fri, May 11, 2001	16.45	16.49	15.83	15.91
2543	NYSE	NC	Thu, May 10, 2001	16.32	16.50	16.32	16.42
2542	NYSE	NC	Wed, May 9, 2001	16.41	16.41	16.22	16.30
2541	NYSE	NC	Tue, May 8, 2001	16.31	16.65	16.22	16.39
2540	NYSE	NC	Mon, May 7, 2001	15.74	16.18	15.61	16.13
2539	NYSE	NC	Fri, May 4, 2001	15.65	15.72	15.60	15.72
2538	NYSE	NC	Thu, May 3, 2001	15.61	15.65	15.54	15.65
2537	NYSE	NC	Wed, May 2, 2001	15.79	15.79	15.63	15.63
2536	NYSE	NC	Tue, May 1, 2001	15.42	15.87	15.42	15.84
2535	NYSE	NC	Mon, Apr 30, 2001	15.65	15.83	15.46	15.47
2534	NYSE	NC	Fri, Apr 27, 2001	15.23	15.59	15.19	15.58
2533	NYSE	NC	Thu, Apr 26, 2001	15.13	15.31	15.09	15.23
2532	NYSE	NC	Wed, Apr 25, 2001	15.29	15.35	15.08	15.08
2531	NYSE	NC	Tue, Apr 24, 2001	15.21	15.35	15.16	15.29
2530	NYSE	NC	Mon, Apr 23, 2001	15.07	15.31	14.85	15.16
2529	NYSE	NC	Fri, Apr 20, 2001	15.56	15.56	14.97	15.07
2528	NYSE	NC	Thu, Apr 19, 2001	15.56	15.67	15.53	15.59
2527	NYSE	NC	Wed, Apr 18, 2001	15.41	15.59	15.35	15.56
2526	NYSE	NC	Tue, Apr 17, 2001	15.19	15.37	15.17	15.35
2525	NYSE	NC	Mon, Apr 16, 2001	15.11	15.19	15.05	15.17
2524	NYSE	NC	Thu, Apr 12, 2001	14.79	15.11	14.71	15.11
2523	NYSE	NC	Wed, Apr 11, 2001	15.19	15.19	14.78	14.79
2522	NYSE	NC	Tue, Apr 10, 2001	14.60	15.30	14.55	15.15
2521	NYSE	NC	Mon, Apr 9, 2001	14.32	14.64	14.26	14.62
2520	NYSE	NC	Fri, Apr 6, 2001	14.71	14.77	14.16	14.32
2519	NYSE	NC	Thu, Apr 5, 2001	13.95	14.88	13.95	14.77
2518	NYSE	NC	Wed, Apr 4, 2001	14.08	14.08	13.84	13.89
2517	NYSE	NC	Tue, Apr 3, 2001	14.31	14.31	14.08	14.08
2516	NYSE	NC	Mon, Apr 2, 2001	14.20	14.37	14.14	14.31
2515	NYSE	NC	Fri, Mar 30, 2001	14.21	14.28	14.12	14.22
2514	NYSE	NC	Thu, Mar 29, 2001	14.35	14.35	14.09	14.21
2513	NYSE	NC	Wed, Mar 28, 2001	14.60	14.60	14.30	14.38
2512	NYSE	NC	Tue, Mar 27, 2001	14.67	14.67	14.43	14.60
2511	NYSE	NC	Mon, Mar 26, 2001	14.62	14.73	14.62	14.65
2510	NYSE	NC	Fri, Mar 23, 2001	14.16	14.85	13.97	14.74
2509	NYSE	NC	Thu, Mar 22, 2001	14.56	14.56	13.82	14.19
2508	NYSE	NC	Wed, Mar 21, 2001	14.96	14.96	14.51	14.51
2507	NYSE	NC	Tue, Mar 20, 2001	14.75	15.08	14.70	15.02
2506	NYSE	NC	Mon, Mar 19, 2001	14.68	14.73	14.57	14.69
2505	NYSE	NC	Fri, Mar 16, 2001	14.79	14.84	14.62	14.70
2504	NYSE	NC	Thu, Mar 15, 2001	15.00	15.05	14.80	14.85
2503	NYSE	NC	Wed, Mar 14, 2001	14.92	15.04	14.87	14.94
2502	NYSE	NC	Tue, Mar 13, 2001	15.62	15.63	14.78	15.03
2501	NYSE	NC	Mon, Mar 12, 2001	16.09	16.09	15.56	15.56
2500	NYSE	NC	Fri, Mar 9, 2001	16.08	16.22	15.94	16.15
2499	NYSE	NC	Thu, Mar 8, 2001	15.98	16.06	15.88	16.06
2498	NYSE	NC	Wed, Mar 7, 2001	15.66	15.92	15.66	15.92
2497	NYSE	NC	Tue, Mar 6, 2001	15.60	15.74	15.58	15.66
2496	NYSE	NC	Mon, Mar 5, 2001	15.71	15.76	15.58	15.60
2495	NYSE	NC	Fri, Mar 2, 2001	15.53	15.76	15.50	15.65
2494	NYSE	NC	Thu, Mar 1, 2001	15.26	15.60	15.07	15.58
2493	NYSE	NC	Wed, Feb 28, 2001	15.13	15.31	15.11	15.20
2492	NYSE	NC	Tue, Feb 27, 2001	15.28	15.28	15.08	15.08
2491	NYSE	NC	Mon, Feb 26, 2001	14.76	15.31	14.76	15.29
2490	NYSE	NC	Fri, Feb 23, 2001	14.68	14.80	14.53	14.75
2489	NYSE	NC	Thu, Feb 22, 2001	14.75	14.85	14.51	14.70
2488	NYSE	NC	Wed, Feb 21, 2001	14.53	14.87	14.52	14.75
2487	NYSE	NC	Tue, Feb 20, 2001	14.61	14.68	14.51	14.55
2486	NYSE	NC	Fri, Feb 16, 2001	15.15	15.15	14.56	14.61
2485	NYSE	NC	Thu, Feb 15, 2001	14.73	15.49	14.73	15.15
2484	NYSE	NC	Wed, Feb 14, 2001	14.65	14.65	14.22	14.53
2483	NYSE	NC	Tue, Feb 13, 2001	14.52	14.85	14.46	14.65
2482	NYSE	NC	Mon, Feb 12, 2001	14.39	14.65	14.30	14.57
2481	NYSE	NC	Fri, Feb 9, 2001	14.65	14.65	14.31	14.41
2480	NYSE	NC	Thu, Feb 8, 2001	14.73	15.10	14.62	14.69
2479	NYSE	NC	Wed, Feb 7, 2001	14.09	14.73	14.00	14.70
2478	NYSE	NC	Tue, Feb 6, 2001	14.25	14.33	13.89	14.14
2477	NYSE	NC	Mon, Feb 5, 2001	13.72	14.45	13.72	14.25
2476	NYSE	NC	Fri, Feb 2, 2001	12.91	14.01	12.91	13.72
2475	NYSE	NC	Thu, Feb 1, 2001	12.62	12.91	12.62	12.91
2474	NYSE	NC	Wed, Jan 31, 2001	12.35	12.85	12.35	12.62
2473	NYSE	NC	Tue, Jan 30, 2001	11.88	12.37	11.88	12.35
2472	NYSE	NC	Mon, Jan 29, 2001	11.65	11.86	11.65	11.85
2471	NYSE	NC	Fri, Jan 26, 2001	11.39	11.59	11.39	11.59
2470	NYSE	NC	Thu, Jan 25, 2001	11.38	11.40	11.36	11.39
2469	NYSE	NC	Wed, Jan 24, 2001	11.21	11.39	11.21	11.38
2468	NYSE	NC	Tue, Jan 23, 2001	11.06	11.21	11.06	11.21
2467	NYSE	NC	Mon, Jan 22, 2001	10.88	11.04	10.74	11.04
2466	NYSE	NC	Fri, Jan 19, 2001	10.97	10.97	10.85	10.87
2465	NYSE	NC	Thu, Jan 18, 2001	10.99	10.99	10.91	10.98
2464	NYSE	NC	Wed, Jan 17, 2001	10.97	11.08	10.89	10.99
2463	NYSE	NC	Tue, Jan 16, 2001	10.74	10.95	10.64	10.95
2462	NYSE	NC	Fri, Jan 12, 2001	10.64	10.74	10.57	10.72
2461	NYSE	NC	Thu, Jan 11, 2001	10.54	10.64	10.44	10.62
2460	NYSE	NC	Wed, Jan 10, 2001	10.35	10.57	10.34	10.57
2459	NYSE	NC	Tue, Jan 9, 2001	10.35	10.42	10.32	10.38
2458	NYSE	NC	Mon, Jan 8, 2001	10.14	10.37	10.14	10.34
2457	NYSE	NC	Fri, Jan 5, 2001	10.25	10.25	10.08	10.11
2456	NYSE	NC	Thu, Jan 4, 2001	9.99	10.28	9.97	10.25
2455	NYSE	NC	Wed, Jan 3, 2001	9.77	9.94	9.71	9.89
2454	NYSE	NC	Tue, Jan 2, 2001	9.98	9.98	9.74	9.74
2453	NYSE	NC	Fri, Dec 29, 2000	10.02	10.12	9.98	9.98
2452	NYSE	NC	Thu, Dec 28, 2000	9.88	10.01	9.82	9.97
2451	NYSE	NC	Wed, Dec 27, 2000	9.79	9.91	9.74	9.91
2450	NYSE	NC	Tue, Dec 26, 2000	9.71	9.82	9.68	9.81
2449	NYSE	NC	Fri, Dec 22, 2000	9.42	9.69	9.39	9.68
2448	NYSE	NC	Thu, Dec 21, 2000	9.07	9.45	9.07	9.41
2447	NYSE	NC	Wed, Dec 20, 2000	9.21	9.21	8.97	9.05
2446	NYSE	NC	Tue, Dec 19, 2000	8.97	9.31	8.97	9.21
2445	NYSE	NC	Mon, Dec 18, 2000	9.09	9.09	8.91	8.97
2444	NYSE	NC	Fri, Dec 15, 2000	8.88	9.22	8.88	9.08
2443	NYSE	NC	Thu, Dec 14, 2000	8.84	8.91	8.54	8.88
2442	NYSE	NC	Wed, Dec 13, 2000	9.18	9.18	8.87	8.87
2441	NYSE	NC	Tue, Dec 12, 2000	9.21	9.25	9.12	9.17
2440	NYSE	NC	Mon, Dec 11, 2000	9.08	9.25	9.08	9.22
2439	NYSE	NC	Fri, Dec 8, 2000	9.04	9.08	8.99	9.08
2438	NYSE	NC	Thu, Dec 7, 2000	8.92	9.08	8.91	9.04
2437	NYSE	NC	Wed, Dec 6, 2000	9.05	9.07	8.91	8.92
2436	NYSE	NC	Tue, Dec 5, 2000	9.08	9.11	8.97	9.08
2435	NYSE	NC	Mon, Dec 4, 2000	8.88	9.09	8.88	9.07
2434	NYSE	NC	Fri, Dec 1, 2000	8.81	9.05	8.81	8.91
2433	NYSE	NC	Thu, Nov 30, 2000	8.94	8.94	8.71	8.77
2432	NYSE	NC	Wed, Nov 29, 2000	8.77	8.99	8.74	8.92
2431	NYSE	NC	Tue, Nov 28, 2000	8.99	8.99	8.77	8.85
2430	NYSE	NC	Mon, Nov 27, 2000	8.88	9.05	8.87	8.99
2429	NYSE	NC	Fri, Nov 24, 2000	8.77	8.91	8.74	8.91
2428	NYSE	NC	Wed, Nov 22, 2000	8.88	8.88	8.72	8.79
2427	NYSE	NC	Tue, Nov 21, 2000	8.91	8.94	8.81	8.91
2426	NYSE	NC	Mon, Nov 20, 2000	8.88	8.95	8.88	8.89
2425	NYSE	NC	Fri, Nov 17, 2000	8.61	8.91	8.61	8.87
2424	NYSE	NC	Thu, Nov 16, 2000	8.62	8.68	8.57	8.61
2423	NYSE	NC	Wed, Nov 15, 2000	8.37	8.59	8.37	8.59
2422	NYSE	NC	Tue, Nov 14, 2000	8.37	8.52	8.34	8.34
2421	NYSE	NC	Mon, Nov 13, 2000	8.17	8.40	8.17	8.35
2420	NYSE	NC	Fri, Nov 10, 2000	8.31	8.31	8.14	8.14
2419	NYSE	NC	Thu, Nov 9, 2000	8.21	8.31	8.15	8.31
2418	NYSE	NC	Wed, Nov 8, 2000	8.25	8.28	8.20	8.21
2417	NYSE	NC	Tue, Nov 7, 2000	8.28	8.31	8.21	8.22
2416	NYSE	NC	Mon, Nov 6, 2000	8.40	8.42	8.28	8.34
2415	NYSE	NC	Fri, Nov 3, 2000	8.57	8.62	8.37	8.44
2414	NYSE	NC	Thu, Nov 2, 2000	8.59	8.59	8.47	8.57
2413	NYSE	NC	Wed, Nov 1, 2000	8.72	8.72	8.50	8.57
2412	NYSE	NC	Tue, Oct 31, 2000	8.59	8.74	8.48	8.69
2411	NYSE	NC	Mon, Oct 30, 2000	8.45	8.54	8.40	8.51
2410	NYSE	NC	Fri, Oct 27, 2000	8.52	8.52	8.45	8.50
2409	NYSE	NC	Thu, Oct 26, 2000	8.59	8.59	8.42	8.50
2408	NYSE	NC	Wed, Oct 25, 2000	8.64	8.71	8.61	8.62
2407	NYSE	NC	Tue, Oct 24, 2000	8.74	8.74	8.62	8.64
2406	NYSE	NC	Mon, Oct 23, 2000	8.74	8.79	8.69	8.72
2405	NYSE	NC	Fri, Oct 20, 2000	8.85	8.85	8.71	8.78
2404	NYSE	NC	Thu, Oct 19, 2000	8.99	9.05	8.62	8.82
2403	NYSE	NC	Wed, Oct 18, 2000	9.12	9.12	8.94	8.94
2402	NYSE	NC	Tue, Oct 17, 2000	9.34	9.34	9.12	9.12
2401	NYSE	NC	Mon, Oct 16, 2000	9.37	9.37	9.28	9.34
2400	NYSE	NC	Fri, Oct 13, 2000	9.45	9.48	9.41	9.42
2399	NYSE	NC	Thu, Oct 12, 2000	9.54	9.54	9.44	9.44
2398	NYSE	NC	Wed, Oct 11, 2000	9.57	9.62	9.54	9.54
2397	NYSE	NC	Tue, Oct 10, 2000	9.82	9.82	9.62	9.62
2396	NYSE	NC	Mon, Oct 9, 2000	9.89	9.89	9.82	9.85
2395	NYSE	NC	Fri, Oct 6, 2000	9.88	9.91	9.81	9.88
2394	NYSE	NC	Thu, Oct 5, 2000	9.98	9.98	9.91	9.92
2393	NYSE	NC	Wed, Oct 4, 2000	9.85	10.17	9.84	9.97
2392	NYSE	NC	Tue, Oct 3, 2000	9.55	9.94	9.52	9.85
2391	NYSE	NC	Mon, Oct 2, 2000	9.54	9.57	9.54	9.55
2390	NYSE	NC	Fri, Sep 29, 2000	9.64	9.65	9.55	9.59
2389	NYSE	NC	Thu, Sep 28, 2000	9.54	9.64	9.54	9.62
2388	NYSE	NC	Wed, Sep 27, 2000	9.48	9.59	9.48	9.51
2387	NYSE	NC	Tue, Sep 26, 2000	9.77	9.77	9.48	9.54
2386	NYSE	NC	Mon, Sep 25, 2000	9.94	9.94	9.77	9.79
2385	NYSE	NC	Fri, Sep 22, 2000	10.04	10.04	9.95	9.97
2384	NYSE	NC	Thu, Sep 21, 2000	10.05	10.05	10.01	10.01
2383	NYSE	NC	Wed, Sep 20, 2000	10.19	10.19	9.97	10.05
2382	NYSE	NC	Tue, Sep 19, 2000	10.25	10.25	10.14	10.19
2381	NYSE	NC	Mon, Sep 18, 2000	10.38	10.41	10.22	10.25
2380	NYSE	NC	Fri, Sep 15, 2000	10.37	10.37	10.25	10.32
2379	NYSE	NC	Thu, Sep 14, 2000	10.32	10.49	10.29	10.37
2378	NYSE	NC	Wed, Sep 13, 2000	10.47	10.47	10.31	10.31
2377	NYSE	NC	Tue, Sep 12, 2000	10.62	10.62	10.42	10.47
2376	NYSE	NC	Mon, Sep 11, 2000	10.71	10.74	10.61	10.62
2375	NYSE	NC	Fri, Sep 8, 2000	10.79	10.79	10.71	10.71
2374	NYSE	NC	Thu, Sep 7, 2000	10.82	10.82	10.71	10.78
2373	NYSE	NC	Wed, Sep 6, 2000	10.62	10.79	10.62	10.77
2372	NYSE	NC	Tue, Sep 5, 2000	10.57	10.64	10.28	10.64
2371	NYSE	NC	Fri, Sep 1, 2000	10.68	10.85	10.57	10.58
2370	NYSE	NC	Thu, Aug 31, 2000	10.59	10.74	10.59	10.71
2369	NYSE	NC	Wed, Aug 30, 2000	10.62	10.65	10.57	10.62
2368	NYSE	NC	Tue, Aug 29, 2000	10.52	10.72	10.44	10.72
2367	NYSE	NC	Mon, Aug 28, 2000	10.48	10.62	10.37	10.49
2366	NYSE	NC	Fri, Aug 25, 2000	10.18	10.57	10.17	10.49
2365	NYSE	NC	Thu, Aug 24, 2000	9.99	10.19	9.99	10.18
2364	NYSE	NC	Wed, Aug 23, 2000	9.91	10.11	9.91	9.98
2363	NYSE	NC	Tue, Aug 22, 2000	9.81	10.02	9.74	9.97
2362	NYSE	NC	Mon, Aug 21, 2000	9.58	9.82	9.58	9.81
2361	NYSE	NC	Fri, Aug 18, 2000	9.52	9.58	9.51	9.58
2360	NYSE	NC	Thu, Aug 17, 2000	9.25	9.41	9.25	9.41
2359	NYSE	NC	Wed, Aug 16, 2000	9.25	9.37	9.22	9.29
2358	NYSE	NC	Tue, Aug 15, 2000	8.87	9.34	8.85	9.25
2357	NYSE	NC	Mon, Aug 14, 2000	8.61	8.94	8.59	8.87
2356	NYSE	NC	Fri, Aug 11, 2000	8.42	8.61	8.35	8.61
2355	NYSE	NC	Thu, Aug 10, 2000	8.65	8.65	8.42	8.42
2354	NYSE	NC	Wed, Aug 9, 2000	8.59	8.62	8.45	8.62
2353	NYSE	NC	Tue, Aug 8, 2000	8.45	8.64	8.41	8.61
2352	NYSE	NC	Mon, Aug 7, 2000	8.42	8.57	8.42	8.48
2351	NYSE	NC	Fri, Aug 4, 2000	8.25	8.45	8.25	8.40
2350	NYSE	NC	Thu, Aug 3, 2000	8.34	8.37	8.25	8.25
2349	NYSE	NC	Wed, Aug 2, 2000	8.37	8.38	8.27	8.31
2348	NYSE	NC	Tue, Aug 1, 2000	8.34	8.34	8.25	8.25
2347	NYSE	NC	Mon, Jul 31, 2000	8.02	8.31	8.02	8.30
2346	NYSE	NC	Fri, Jul 28, 2000	8.08	8.11	7.82	8.02
2345	NYSE	NC	Thu, Jul 27, 2000	8.11	8.15	8.11	8.11
2344	NYSE	NC	Wed, Jul 26, 2000	8.34	8.34	8.14	8.14
2343	NYSE	NC	Tue, Jul 25, 2000	8.45	8.45	8.30	8.31
2342	NYSE	NC	Mon, Jul 24, 2000	8.57	8.57	8.40	8.41
2341	NYSE	NC	Fri, Jul 21, 2000	8.35	8.71	8.35	8.58
2340	NYSE	NC	Thu, Jul 20, 2000	8.28	8.37	8.28	8.37
2339	NYSE	NC	Wed, Jul 19, 2000	8.34	8.34	8.18	8.22
2338	NYSE	NC	Tue, Jul 18, 2000	8.28	8.40	8.27	8.37
2337	NYSE	NC	Mon, Jul 17, 2000	8.22	8.31	8.22	8.28
2336	NYSE	NC	Fri, Jul 14, 2000	8.40	8.42	8.28	8.28
2335	NYSE	NC	Thu, Jul 13, 2000	8.44	8.50	8.40	8.45
2334	NYSE	NC	Wed, Jul 12, 2000	8.28	8.44	8.28	8.42
2333	NYSE	NC	Tue, Jul 11, 2000	8.40	8.40	8.22	8.22
2332	NYSE	NC	Mon, Jul 10, 2000	8.22	8.34	8.22	8.34
2331	NYSE	NC	Fri, Jul 7, 2000	8.57	8.57	8.14	8.22
2330	NYSE	NC	Thu, Jul 6, 2000	8.57	8.62	8.48	8.52
2329	NYSE	NC	Wed, Jul 5, 2000	8.02	8.68	8.02	8.54
2328	NYSE	NC	Mon, Jul 3, 2000	8.08	8.08	8.00	8.04
2327	NYSE	NC	Fri, Jun 30, 2000	8.07	8.07	7.91	8.02
2326	NYSE	NC	Thu, Jun 29, 2000	7.68	8.14	7.67	8.01
2325	NYSE	NC	Wed, Jun 28, 2000	7.74	7.74	7.68	7.71
2324	NYSE	NC	Tue, Jun 27, 2000	7.82	7.82	7.70	7.78
2323	NYSE	NC	Mon, Jun 26, 2000	7.82	7.87	7.77	7.80
2322	NYSE	NC	Fri, Jun 23, 2000	7.82	7.82	7.71	7.80
2321	NYSE	NC	Thu, Jun 22, 2000	7.95	7.95	7.80	7.81
2320	NYSE	NC	Wed, Jun 21, 2000	8.05	8.05	7.88	7.90
2319	NYSE	NC	Tue, Jun 20, 2000	8.08	8.31	8.05	8.05
2318	NYSE	NC	Mon, Jun 19, 2000	8.08	8.17	8.05	8.07
2317	NYSE	NC	Fri, Jun 16, 2000	8.27	8.28	8.00	8.00
2316	NYSE	NC	Thu, Jun 15, 2000	8.28	8.32	8.18	8.21
2315	NYSE	NC	Wed, Jun 14, 2000	8.32	8.37	8.27	8.31
2314	NYSE	NC	Tue, Jun 13, 2000	8.40	8.42	8.28	8.41
2313	NYSE	NC	Mon, Jun 12, 2000	8.51	8.52	8.42	8.42
2312	NYSE	NC	Fri, Jun 9, 2000	8.45	8.52	8.44	8.48
2311	NYSE	NC	Thu, Jun 8, 2000	8.51	8.52	8.40	8.41
2310	NYSE	NC	Wed, Jun 7, 2000	8.57	8.61	8.48	8.52
2309	NYSE	NC	Tue, Jun 6, 2000	8.42	8.61	8.40	8.57
2308	NYSE	NC	Mon, Jun 5, 2000	8.65	8.71	8.37	8.47
2307	NYSE	NC	Fri, Jun 2, 2000	8.74	8.74	8.45	8.54
2306	NYSE	NC	Thu, Jun 1, 2000	8.65	8.88	8.64	8.74
2305	NYSE	NC	Wed, May 31, 2000	9.14	9.19	8.25	8.62
2304	NYSE	NC	Tue, May 30, 2000	9.11	9.24	9.09	9.14
2303	NYSE	NC	Fri, May 26, 2000	9.19	9.35	8.91	9.17
2302	NYSE	NC	Thu, May 25, 2000	10.22	10.34	10.05	10.09
2301	NYSE	NC	Wed, May 24, 2000	10.08	10.31	9.98	10.17
2300	NYSE	NC	Tue, May 23, 2000	10.42	10.42	10.08	10.08
2299	NYSE	NC	Mon, May 22, 2000	10.25	10.39	10.14	10.32
2298	NYSE	NC	Fri, May 19, 2000	10.47	10.48	10.17	10.19
2297	NYSE	NC	Thu, May 18, 2000	10.61	10.67	10.39	10.47
2296	NYSE	NC	Wed, May 17, 2000	10.58	10.59	10.48	10.55
2295	NYSE	NC	Tue, May 16, 2000	10.38	10.69	10.38	10.64
2294	NYSE	NC	Mon, May 15, 2000	10.28	10.41	10.25	10.34
2293	NYSE	NC	Fri, May 12, 2000	10.37	10.51	10.28	10.28
2292	NYSE	NC	Thu, May 11, 2000	9.82	10.64	9.77	10.35
2291	NYSE	NC	Wed, May 10, 2000	9.82	9.85	9.72	9.72
2290	NYSE	NC	Tue, May 9, 2000	9.94	9.99	9.82	9.82
2289	NYSE	NC	Mon, May 8, 2000	9.91	10.21	9.91	9.97
2288	NYSE	NC	Fri, May 5, 2000	10.05	10.07	9.88	9.88
2287	NYSE	NC	Thu, May 4, 2000	9.77	10.28	9.74	10.09
2286	NYSE	NC	Wed, May 3, 2000	10.11	10.11	9.71	9.71
2285	NYSE	NC	Tue, May 2, 2000	10.28	10.41	9.98	9.99
2284	NYSE	NC	Mon, May 1, 2000	10.31	10.35	9.89	10.25
2283	NYSE	NC	Fri, Apr 28, 2000	10.09	10.51	9.91	10.25
2282	NYSE	NC	Thu, Apr 27, 2000	10.45	10.57	9.99	10.04
2281	NYSE	NC	Wed, Apr 26, 2000	10.79	10.97	10.44	10.45
2280	NYSE	NC	Tue, Apr 25, 2000	10.14	10.69	10.07	10.69
2279	NYSE	NC	Mon, Apr 24, 2000	10.54	10.54	9.99	10.19
2278	NYSE	NC	Thu, Apr 20, 2000	10.19	10.71	10.19	10.48
2277	NYSE	NC	Wed, Apr 19, 2000	10.74	10.79	9.97	10.22
2276	NYSE	NC	Tue, Apr 18, 2000	11.02	11.05	10.68	10.79
2275	NYSE	NC	Mon, Apr 17, 2000	10.74	11.04	10.65	10.97
2274	NYSE	NC	Fri, Apr 14, 2000	11.46	11.46	10.79	10.95
2273	NYSE	NC	Thu, Apr 13, 2000	11.65	11.71	11.45	11.52
2272	NYSE	NC	Wed, Apr 12, 2000	11.19	11.59	11.19	11.42
2271	NYSE	NC	Tue, Apr 11, 2000	10.99	11.51	10.97	11.22
2270	NYSE	NC	Mon, Apr 10, 2000	10.82	11.11	10.72	10.88
2269	NYSE	NC	Fri, Apr 7, 2000	11.21	11.21	10.85	10.87
2268	NYSE	NC	Thu, Apr 6, 2000	10.89	11.25	10.89	11.21
2267	NYSE	NC	Wed, Apr 5, 2000	10.85	10.94	10.67	10.84
2266	NYSE	NC	Tue, Apr 4, 2000	11.05	11.05	10.57	10.85
2265	NYSE	NC	Mon, Apr 3, 2000	11.01	11.19	10.62	10.99
2264	NYSE	NC	Fri, Mar 31, 2000	11.18	11.21	10.94	10.95
2263	NYSE	NC	Thu, Mar 30, 2000	10.97	11.42	10.71	11.24
2262	NYSE	NC	Wed, Mar 29, 2000	10.65	10.99	10.52	10.88
2261	NYSE	NC	Tue, Mar 28, 2000	10.71	10.71	10.51	10.59
2260	NYSE	NC	Mon, Mar 27, 2000	10.75	10.79	10.68	10.72
2259	NYSE	NC	Fri, Mar 24, 2000	10.57	10.74	10.52	10.69
2258	NYSE	NC	Thu, Mar 23, 2000	10.39	10.65	10.38	10.55
2257	NYSE	NC	Wed, Mar 22, 2000	10.38	10.69	10.21	10.41
2256	NYSE	NC	Tue, Mar 21, 2000	10.22	10.45	10.22	10.35
2255	NYSE	NC	Mon, Mar 20, 2000	10.29	10.54	10.12	10.17
2254	NYSE	NC	Fri, Mar 17, 2000	10.37	10.48	10.21	10.25
2253	NYSE	NC	Thu, Mar 16, 2000	9.62	10.94	9.62	10.77
2252	NYSE	NC	Wed, Mar 15, 2000	9.28	9.88	9.14	9.57
2251	NYSE	NC	Tue, Mar 14, 2000	9.45	9.45	9.02	9.29
2250	NYSE	NC	Mon, Mar 13, 2000	9.62	9.68	9.42	9.48
2249	NYSE	NC	Fri, Mar 10, 2000	9.58	9.77	9.55	9.62
2248	NYSE	NC	Thu, Mar 9, 2000	9.71	9.71	9.45	9.59
2247	NYSE	NC	Wed, Mar 8, 2000	9.57	10.04	9.39	9.65
2246	NYSE	NC	Tue, Mar 7, 2000	9.94	9.94	9.51	9.58
2245	NYSE	NC	Mon, Mar 6, 2000	9.88	10.27	9.79	9.91
2244	NYSE	NC	Fri, Mar 3, 2000	9.85	10.19	9.82	9.88
2243	NYSE	NC	Thu, Mar 2, 2000	9.75	10.02	9.63	9.85
2242	NYSE	NC	Wed, Mar 1, 2000	9.95	10.59	9.67	9.69
2241	NYSE	NC	Tue, Feb 29, 2000	10.17	10.18	9.84	9.92
2240	NYSE	NC	Mon, Feb 28, 2000	9.81	10.22	9.72	10.19
2239	NYSE	NC	Fri, Feb 25, 2000	10.25	10.25	9.79	9.81
2238	NYSE	NC	Thu, Feb 24, 2000	10.61	10.62	9.74	10.21
2237	NYSE	NC	Wed, Feb 23, 2000	10.79	10.79	10.45	10.64
2236	NYSE	NC	Tue, Feb 22, 2000	10.74	10.85	10.31	10.79
2235	NYSE	NC	Fri, Feb 18, 2000	10.94	10.97	10.69	10.77
2234	NYSE	NC	Thu, Feb 17, 2000	11.11	11.11	10.68	10.89
2233	NYSE	NC	Wed, Feb 16, 2000	11.41	11.45	11.08	11.08
2232	NYSE	NC	Tue, Feb 15, 2000	10.79	11.48	10.79	11.41
2231	NYSE	NC	Mon, Feb 14, 2000	10.85	10.91	10.65	10.77
2230	NYSE	NC	Fri, Feb 11, 2000	10.91	11.19	10.85	10.89
2229	NYSE	NC	Thu, Feb 10, 2000	11.16	11.19	10.91	10.91
2228	NYSE	NC	Wed, Feb 9, 2000	11.22	11.36	11.11	11.21
2227	NYSE	NC	Tue, Feb 8, 2000	11.59	11.76	11.08	11.24
2226	NYSE	NC	Mon, Feb 7, 2000	11.65	11.76	11.45	11.55
2225	NYSE	NC	Fri, Feb 4, 2000	11.59	11.79	11.48	11.68
2224	NYSE	NC	Thu, Feb 3, 2000	11.59	11.76	11.52	11.54
2223	NYSE	NC	Wed, Feb 2, 2000	11.74	11.75	11.59	11.59
2222	NYSE	NC	Tue, Feb 1, 2000	11.56	11.88	11.51	11.76
2221	NYSE	NC	Mon, Jan 31, 2000	11.45	11.62	11.44	11.59
2220	NYSE	NC	Fri, Jan 28, 2000	11.71	11.71	11.44	11.45
2219	NYSE	NC	Thu, Jan 27, 2000	11.68	11.76	11.48	11.51
2218	NYSE	NC	Wed, Jan 26, 2000	11.46	11.82	11.45	11.66
2217	NYSE	NC	Tue, Jan 25, 2000	11.51	11.51	11.28	11.49
2216	NYSE	NC	Mon, Jan 24, 2000	11.62	11.68	11.48	11.54
2215	NYSE	NC	Fri, Jan 21, 2000	12.02	12.02	11.64	11.65
2214	NYSE	NC	Thu, Jan 20, 2000	12.09	12.09	11.96	11.96
2213	NYSE	NC	Wed, Jan 19, 2000	12.29	12.32	12.09	12.11
2212	NYSE	NC	Tue, Jan 18, 2000	12.48	12.49	12.16	12.32
2211	NYSE	NC	Fri, Jan 14, 2000	12.35	12.51	12.35	12.49
2210	NYSE	NC	Thu, Jan 13, 2000	11.99	12.34	11.99	12.29
2209	NYSE	NC	Wed, Jan 12, 2000	12.25	12.25	11.89	11.94
2208	NYSE	NC	Tue, Jan 11, 2000	12.16	12.32	12.16	12.19
2207	NYSE	NC	Mon, Jan 10, 2000	12.44	12.49	12.21	12.21
2206	NYSE	NC	Fri, Jan 7, 2000	12.22	12.46	12.22	12.38
2205	NYSE	NC	Thu, Jan 6, 2000	11.85	12.51	11.82	12.35
2204	NYSE	NC	Wed, Jan 5, 2000	11.69	11.98	11.59	11.91
2203	NYSE	NC	Tue, Jan 4, 2000	12.14	12.18	11.62	11.69
2202	NYSE	NC	Mon, Jan 3, 2000	12.64	12.74	12.12	12.14
2201	NYSE	NC	Fri, Dec 31, 1999	12.54	12.79	12.54	12.69
2200	NYSE	NC	Thu, Dec 30, 1999	12.31	12.48	12.31	12.48
2199	NYSE	NC	Wed, Dec 29, 1999	12.14	12.51	12.08	12.31
2198	NYSE	NC	Tue, Dec 28, 1999	12.01	12.22	11.91	12.12
2197	NYSE	NC	Mon, Dec 27, 1999	12.02	12.11	11.99	12.01
2196	NYSE	NC	Thu, Dec 23, 1999	11.26	12.19	11.18	11.84
2195	NYSE	NC	Wed, Dec 22, 1999	11.12	11.51	11.12	11.22
2194	NYSE	NC	Tue, Dec 21, 1999	11.09	11.15	11.01	11.12
2193	NYSE	NC	Mon, Dec 20, 1999	10.97	11.14	10.94	11.09
2192	NYSE	NC	Fri, Dec 17, 1999	10.89	11.02	10.79	10.92
2191	NYSE	NC	Thu, Dec 16, 1999	10.75	10.84	10.71	10.84
2190	NYSE	NC	Wed, Dec 15, 1999	10.88	10.88	10.72	10.78
2189	NYSE	NC	Tue, Dec 14, 1999	10.75	10.91	10.54	10.88
2188	NYSE	NC	Mon, Dec 13, 1999	10.77	10.85	10.74	10.77
2187	NYSE	NC	Fri, Dec 10, 1999	10.79	10.82	10.68	10.77
2186	NYSE	NC	Thu, Dec 9, 1999	10.79	10.82	10.71	10.79
2185	NYSE	NC	Wed, Dec 8, 1999	10.97	11.05	10.51	10.75
2184	NYSE	NC	Tue, Dec 7, 1999	11.02	11.14	10.97	10.97
2183	NYSE	NC	Mon, Dec 6, 1999	10.97	11.06	10.97	10.98
2182	NYSE	NC	Fri, Dec 3, 1999	11.04	11.11	10.98	11.02
2181	NYSE	NC	Thu, Dec 2, 1999	11.02	11.25	10.99	11.02
2180	NYSE	NC	Wed, Dec 1, 1999	11.04	11.11	10.98	10.99
2179	NYSE	NC	Tue, Nov 30, 1999	10.99	11.11	10.91	11.06
2178	NYSE	NC	Mon, Nov 29, 1999	11.06	11.08	10.97	11.02
2177	NYSE	NC	Fri, Nov 26, 1999	10.99	11.22	10.99	11.11
2176	NYSE	NC	Wed, Nov 24, 1999	11.02	11.04	10.94	10.95
2175	NYSE	NC	Tue, Nov 23, 1999	11.08	11.08	10.97	11.02
2174	NYSE	NC	Mon, Nov 22, 1999	10.97	11.16	10.89	11.02
2173	NYSE	NC	Fri, Nov 19, 1999	11.35	11.35	10.97	10.97
2172	NYSE	NC	Thu, Nov 18, 1999	10.98	11.36	10.97	11.36
2171	NYSE	NC	Wed, Nov 17, 1999	11.02	11.08	10.93	10.97
2170	NYSE	NC	Tue, Nov 16, 1999	10.51	11.08	10.51	11.05
2169	NYSE	NC	Mon, Nov 15, 1999	10.37	10.51	10.35	10.49
2168	NYSE	NC	Fri, Nov 12, 1999	10.57	10.57	10.19	10.32
2167	NYSE	NC	Thu, Nov 11, 1999	10.17	10.54	10.17	10.48
2166	NYSE	NC	Wed, Nov 10, 1999	10.55	10.55	10.47	10.51
2165	NYSE	NC	Tue, Nov 9, 1999	11.08	11.08	10.55	10.58
2164	NYSE	NC	Mon, Nov 8, 1999	11.08	11.25	11.05	11.08
2163	NYSE	NC	Fri, Nov 5, 1999	10.88	11.31	10.88	10.95
2162	NYSE	NC	Thu, Nov 4, 1999	10.31	10.85	10.17	10.82
2161	NYSE	NC	Wed, Nov 3, 1999	10.77	10.79	10.28	10.31
2160	NYSE	NC	Tue, Nov 2, 1999	10.85	10.85	10.68	10.72
2159	NYSE	NC	Mon, Nov 1, 1999	10.74	10.94	10.74	10.79
2158	NYSE	NC	Fri, Oct 29, 1999	10.97	10.97	10.57	10.59
2157	NYSE	NC	Thu, Oct 28, 1999	11.11	11.22	10.77	10.91
2156	NYSE	NC	Wed, Oct 27, 1999	10.97	11.16	10.88	11.11
2155	NYSE	NC	Tue, Oct 26, 1999	10.94	11.25	10.85	10.92
2154	NYSE	NC	Mon, Oct 25, 1999	11.45	11.65	10.74	10.94
2153	NYSE	NC	Fri, Oct 22, 1999	12.11	12.45	11.08	11.51
2152	NYSE	NC	Thu, Oct 21, 1999	13.71	13.71	11.36	11.99
2151	NYSE	NC	Wed, Oct 20, 1999	15.23	15.36	14.76	14.79
2150	NYSE	NC	Tue, Oct 19, 1999	15.19	15.43	15.19	15.26
2149	NYSE	NC	Mon, Oct 18, 1999	14.92	15.21	14.89	15.06
2148	NYSE	NC	Fri, Oct 15, 1999	15.48	15.48	14.85	14.86
2147	NYSE	NC	Thu, Oct 14, 1999	15.13	15.51	15.11	15.48
2146	NYSE	NC	Wed, Oct 13, 1999	15.41	15.41	15.12	15.12
2145	NYSE	NC	Tue, Oct 12, 1999	15.88	15.88	15.39	15.42
2144	NYSE	NC	Mon, Oct 11, 1999	16.08	16.08	15.82	15.85
2143	NYSE	NC	Fri, Oct 8, 1999	15.79	16.15	15.76	16.13
2142	NYSE	NC	Thu, Oct 7, 1999	16.39	16.39	15.78	15.79
2141	NYSE	NC	Wed, Oct 6, 1999	16.35	16.35	16.19	16.22
2140	NYSE	NC	Tue, Oct 5, 1999	16.68	16.68	16.29	16.35
2139	NYSE	NC	Mon, Oct 4, 1999	16.15	16.82	16.09	16.70
2138	NYSE	NC	Fri, Oct 1, 1999	16.02	16.08	15.80	15.92
2137	NYSE	NC	Thu, Sep 30, 1999	16.05	16.28	15.95	15.96
2136	NYSE	NC	Wed, Sep 29, 1999	15.66	16.45	15.66	16.03
2135	NYSE	NC	Tue, Sep 28, 1999	15.59	15.85	15.59	15.65
2134	NYSE	NC	Mon, Sep 27, 1999	15.25	15.65	15.23	15.59
2133	NYSE	NC	Fri, Sep 24, 1999	15.22	15.43	15.02	15.19
2132	NYSE	NC	Thu, Sep 23, 1999	15.76	15.82	15.13	15.16
2131	NYSE	NC	Wed, Sep 22, 1999	15.59	15.79	15.53	15.76
2130	NYSE	NC	Tue, Sep 21, 1999	15.59	15.65	15.48	15.65
2129	NYSE	NC	Mon, Sep 20, 1999	15.92	15.96	15.62	15.65
2128	NYSE	NC	Fri, Sep 17, 1999	15.86	16.15	15.86	15.86
2127	NYSE	NC	Thu, Sep 16, 1999	15.99	16.10	15.79	15.86
2126	NYSE	NC	Wed, Sep 15, 1999	16.22	16.60	16.16	16.39
2125	NYSE	NC	Tue, Sep 14, 1999	16.62	16.62	16.22	16.22
2124	NYSE	NC	Mon, Sep 13, 1999	16.62	16.73	16.56	16.63
2123	NYSE	NC	Fri, Sep 10, 1999	17.10	17.16	16.55	16.56
2122	NYSE	NC	Thu, Sep 9, 1999	17.39	17.46	17.03	17.05
2121	NYSE	NC	Wed, Sep 8, 1999	17.60	17.60	17.06	17.36
2120	NYSE	NC	Tue, Sep 7, 1999	17.79	17.86	17.46	17.60
2119	NYSE	NC	Fri, Sep 3, 1999	17.33	17.90	17.33	17.76
2118	NYSE	NC	Thu, Sep 2, 1999	17.53	17.53	17.02	17.33
2117	NYSE	NC	Wed, Sep 1, 1999	17.80	17.80	17.48	17.59
2116	NYSE	NC	Tue, Aug 31, 1999	17.53	17.90	17.45	17.79
2115	NYSE	NC	Mon, Aug 30, 1999	17.79	17.82	17.23	17.48
2114	NYSE	NC	Fri, Aug 27, 1999	18.08	18.16	17.53	17.79
2113	NYSE	NC	Thu, Aug 26, 1999	18.22	18.22	17.88	18.03
2112	NYSE	NC	Wed, Aug 25, 1999	18.46	18.53	18.05	18.16
2111	NYSE	NC	Tue, Aug 24, 1999	18.66	18.66	18.22	18.42
2110	NYSE	NC	Mon, Aug 23, 1999	18.59	18.73	18.53	18.66
2109	NYSE	NC	Fri, Aug 20, 1999	18.43	18.76	18.43	18.56
2108	NYSE	NC	Thu, Aug 19, 1999	18.42	18.56	18.02	18.43
2107	NYSE	NC	Wed, Aug 18, 1999	18.79	18.82	18.42	18.42
2106	NYSE	NC	Tue, Aug 17, 1999	18.79	18.93	18.50	18.79
2105	NYSE	NC	Mon, Aug 16, 1999	18.28	18.65	18.19	18.65
2104	NYSE	NC	Fri, Aug 13, 1999	18.19	18.42	18.16	18.29
2103	NYSE	NC	Thu, Aug 12, 1999	18.30	18.40	18.03	18.03
2102	NYSE	NC	Wed, Aug 11, 1999	18.00	18.39	18.00	18.33
2101	NYSE	NC	Tue, Aug 10, 1999	17.82	18.10	17.79	18.00
2100	NYSE	NC	Mon, Aug 9, 1999	18.36	18.39	17.82	17.82
2099	NYSE	NC	Fri, Aug 6, 1999	18.33	18.38	18.25	18.38
2098	NYSE	NC	Thu, Aug 5, 1999	18.75	18.75	18.16	18.39
2097	NYSE	NC	Wed, Aug 4, 1999	18.25	19.59	18.25	18.75
2096	NYSE	NC	Tue, Aug 3, 1999	17.90	18.28	17.86	18.19
2095	NYSE	NC	Mon, Aug 2, 1999	17.88	18.35	17.82	17.89
2094	NYSE	NC	Fri, Jul 30, 1999	17.95	18.22	17.88	17.88
2093	NYSE	NC	Thu, Jul 29, 1999	18.33	18.33	17.70	17.89
2092	NYSE	NC	Wed, Jul 28, 1999	18.30	18.49	18.28	18.36
2091	NYSE	NC	Tue, Jul 27, 1999	18.05	18.56	18.03	18.26
2090	NYSE	NC	Mon, Jul 26, 1999	18.28	18.30	17.99	18.06
2089	NYSE	NC	Fri, Jul 23, 1999	18.85	18.85	18.33	18.42
2088	NYSE	NC	Thu, Jul 22, 1999	19.10	19.10	18.45	18.85
2087	NYSE	NC	Wed, Jul 21, 1999	19.50	19.52	19.02	19.09
2086	NYSE	NC	Tue, Jul 20, 1999	20.27	20.27	19.47	19.53
2085	NYSE	NC	Mon, Jul 19, 1999	20.10	20.36	19.82	20.16
2084	NYSE	NC	Fri, Jul 16, 1999	19.22	19.90	19.22	19.90
2083	NYSE	NC	Thu, Jul 15, 1999	18.92	19.50	18.75	19.23
2082	NYSE	NC	Wed, Jul 14, 1999	18.20	19.02	18.20	18.92
2081	NYSE	NC	Tue, Jul 13, 1999	18.50	18.56	18.19	18.20
2080	NYSE	NC	Mon, Jul 12, 1999	17.89	18.28	17.85	18.23
2079	NYSE	NC	Fri, Jul 9, 1999	17.70	18.52	17.70	17.83
2078	NYSE	NC	Thu, Jul 8, 1999	17.02	17.70	16.59	17.70
2077	NYSE	NC	Wed, Jul 7, 1999	17.10	17.36	17.00	17.06
2076	NYSE	NC	Tue, Jul 6, 1999	16.85	17.13	16.65	17.10
2075	NYSE	NC	Fri, Jul 2, 1999	16.99	17.05	16.82	16.88
2074	NYSE	NC	Thu, Jul 1, 1999	16.85	17.10	16.82	17.02
2073	NYSE	NC	Wed, Jun 30, 1999	16.90	17.12	16.73	16.79
2072	NYSE	NC	Tue, Jun 29, 1999	16.68	17.33	16.65	16.96
2071	NYSE	NC	Mon, Jun 28, 1999	16.02	16.76	16.02	16.65
2070	NYSE	NC	Fri, Jun 25, 1999	15.48	15.93	15.48	15.81
2069	NYSE	NC	Thu, Jun 24, 1999	16.22	16.22	15.36	15.42
2068	NYSE	NC	Wed, Jun 23, 1999	15.99	16.68	15.99	16.33
2067	NYSE	NC	Tue, Jun 22, 1999	16.10	16.45	15.99	16.25
2066	NYSE	NC	Mon, Jun 21, 1999	15.82	16.05	15.82	15.91
2065	NYSE	NC	Fri, Jun 18, 1999	15.42	15.85	15.28	15.83
2064	NYSE	NC	Thu, Jun 17, 1999	15.62	16.05	15.42	15.42
2063	NYSE	NC	Wed, Jun 16, 1999	15.46	15.68	15.43	15.62
2062	NYSE	NC	Tue, Jun 15, 1999	15.48	15.65	15.41	15.41
2061	NYSE	NC	Mon, Jun 14, 1999	15.46	15.59	15.36	15.52
2060	NYSE	NC	Fri, Jun 11, 1999	15.65	15.68	15.42	15.48
2059	NYSE	NC	Thu, Jun 10, 1999	15.59	15.76	15.36	15.68
2058	NYSE	NC	Wed, Jun 9, 1999	15.91	15.91	15.33	15.86
2057	NYSE	NC	Tue, Jun 8, 1999	15.96	16.10	15.76	15.93
2056	NYSE	NC	Mon, Jun 7, 1999	16.15	16.15	15.96	15.96
2055	NYSE	NC	Fri, Jun 4, 1999	16.36	16.45	16.16	16.18
2054	NYSE	NC	Thu, Jun 3, 1999	16.65	16.66	16.32	16.32
2053	NYSE	NC	Wed, Jun 2, 1999	16.70	16.70	16.39	16.60
2052	NYSE	NC	Tue, Jun 1, 1999	17.10	17.10	16.22	16.76
2051	NYSE	NC	Fri, May 28, 1999	16.96	17.26	16.95	17.05
2050	NYSE	NC	Thu, May 27, 1999	16.65	17.02	16.56	16.96
2049	NYSE	NC	Wed, May 26, 1999	16.72	17.10	16.62	16.73
2048	NYSE	NC	Tue, May 25, 1999	17.13	17.30	16.68	16.68
2047	NYSE	NC	Mon, May 24, 1999	17.68	17.88	17.08	17.08
2046	NYSE	NC	Fri, May 21, 1999	17.53	17.82	17.53	17.70
2045	NYSE	NC	Thu, May 20, 1999	17.36	17.76	17.36	17.58
2044	NYSE	NC	Wed, May 19, 1999	17.02	17.30	16.99	17.30
2043	NYSE	NC	Tue, May 18, 1999	17.36	17.36	16.72	16.96
2042	NYSE	NC	Mon, May 17, 1999	17.85	17.85	17.30	17.38
2041	NYSE	NC	Fri, May 14, 1999	17.90	17.90	17.73	17.86
2040	NYSE	NC	Thu, May 13, 1999	17.99	18.16	17.92	17.92
2039	NYSE	NC	Wed, May 12, 1999	18.33	18.33	17.88	17.99
2038	NYSE	NC	Tue, May 11, 1999	18.00	18.57	18.00	18.28
2037	NYSE	NC	Mon, May 10, 1999	17.93	18.36	17.88	18.00
2036	NYSE	NC	Fri, May 7, 1999	18.46	18.47	17.82	17.93
2035	NYSE	NC	Thu, May 6, 1999	18.33	18.66	18.33	18.40
2034	NYSE	NC	Wed, May 5, 1999	17.75	18.33	17.75	18.33
2033	NYSE	NC	Tue, May 4, 1999	18.60	18.60	17.65	17.69
2032	NYSE	NC	Mon, May 3, 1999	18.46	18.72	18.16	18.65
2031	NYSE	NC	Fri, Apr 30, 1999	18.09	18.62	18.09	18.46
2030	NYSE	NC	Thu, Apr 29, 1999	18.83	18.87	17.96	18.09
2029	NYSE	NC	Wed, Apr 28, 1999	18.19	18.96	18.18	18.77
2028	NYSE	NC	Tue, Apr 27, 1999	18.25	18.33	17.93	18.22
2027	NYSE	NC	Mon, Apr 26, 1999	18.90	19.02	18.22	18.25
2026	NYSE	NC	Fri, Apr 23, 1999	18.96	18.99	18.22	18.73
2025	NYSE	NC	Thu, Apr 22, 1999	20.10	20.10	18.96	18.97
2024	NYSE	NC	Wed, Apr 21, 1999	20.57	21.33	20.16	20.30
2023	NYSE	NC	Tue, Apr 20, 1999	20.79	20.99	19.96	20.56
2022	NYSE	NC	Mon, Apr 19, 1999	19.39	21.36	19.39	20.97
2021	NYSE	NC	Fri, Apr 16, 1999	19.76	19.79	18.65	18.96
2020	NYSE	NC	Thu, Apr 15, 1999	18.36	19.96	18.35	19.87
2019	NYSE	NC	Wed, Apr 14, 1999	17.28	18.18	17.05	17.93
2018	NYSE	NC	Tue, Apr 13, 1999	17.45	17.80	17.13	17.22
2017	NYSE	NC	Mon, Apr 12, 1999	17.16	17.73	16.85	17.45
2016	NYSE	NC	Fri, Apr 9, 1999	16.39	17.19	16.26	17.15
2015	NYSE	NC	Thu, Apr 8, 1999	16.26	16.42	15.85	16.39
2014	NYSE	NC	Wed, Apr 7, 1999	16.56	16.75	16.25	16.51
2013	NYSE	NC	Tue, Apr 6, 1999	16.55	16.99	16.46	16.60
2012	NYSE	NC	Mon, Apr 5, 1999	16.33	16.75	16.33	16.52
2011	NYSE	NC	Thu, Apr 1, 1999	16.92	17.33	16.33	16.33
2010	NYSE	NC	Wed, Mar 31, 1999	16.23	17.12	16.10	16.92
2009	NYSE	NC	Tue, Mar 30, 1999	16.33	16.56	16.22	16.22
2008	NYSE	NC	Mon, Mar 29, 1999	16.63	16.90	16.62	16.70
2007	NYSE	NC	Fri, Mar 26, 1999	16.19	17.00	16.15	16.66
2006	NYSE	NC	Thu, Mar 25, 1999	16.63	16.76	16.28	16.30
2005	NYSE	NC	Wed, Mar 24, 1999	17.03	17.09	16.60	16.63
2004	NYSE	NC	Tue, Mar 23, 1999	17.85	17.85	16.85	17.03
2003	NYSE	NC	Mon, Mar 22, 1999	18.35	18.50	17.90	17.96
2002	NYSE	NC	Fri, Mar 19, 1999	18.59	18.59	18.30	18.33
2001	NYSE	NC	Thu, Mar 18, 1999	18.93	18.93	18.32	18.53
2000	NYSE	NC	Wed, Mar 17, 1999	18.76	19.10	18.75	18.99
1999	NYSE	NC	Tue, Mar 16, 1999	19.13	19.13	18.59	18.73
1998	NYSE	NC	Mon, Mar 15, 1999	18.82	19.19	18.76	19.19
1997	NYSE	NC	Fri, Mar 12, 1999	19.60	19.60	18.62	18.87
1996	NYSE	NC	Thu, Mar 11, 1999	19.62	19.63	19.30	19.56
1995	NYSE	NC	Wed, Mar 10, 1999	19.53	19.56	19.13	19.56
1994	NYSE	NC	Tue, Mar 9, 1999	19.80	19.80	19.56	19.56
1993	NYSE	NC	Mon, Mar 8, 1999	19.99	19.99	19.73	19.80
1992	NYSE	NC	Fri, Mar 5, 1999	20.05	20.05	19.53	19.76
1991	NYSE	NC	Thu, Mar 4, 1999	19.73	20.02	19.66	20.02
1990	NYSE	NC	Wed, Mar 3, 1999	19.67	19.93	19.66	19.73
1989	NYSE	NC	Tue, Mar 2, 1999	19.99	20.05	19.65	19.73
1988	NYSE	NC	Mon, Mar 1, 1999	20.10	20.16	19.85	19.95
1987	NYSE	NC	Fri, Feb 26, 1999	19.62	20.19	19.27	20.10
1986	NYSE	NC	Thu, Feb 25, 1999	19.55	19.66	19.45	19.66
1985	NYSE	NC	Wed, Feb 24, 1999	19.90	19.93	19.53	19.59
1984	NYSE	NC	Tue, Feb 23, 1999	19.82	19.90	19.47	19.85
1983	NYSE	NC	Mon, Feb 22, 1999	19.57	20.09	19.57	19.76
1982	NYSE	NC	Fri, Feb 19, 1999	19.65	19.65	19.45	19.57
1981	NYSE	NC	Thu, Feb 18, 1999	19.55	19.75	19.53	19.66
1980	NYSE	NC	Wed, Feb 17, 1999	19.42	19.82	19.19	19.53
1979	NYSE	NC	Tue, Feb 16, 1999	19.55	19.76	19.27	19.42
1978	NYSE	NC	Fri, Feb 12, 1999	20.39	20.39	19.30	19.53
1977	NYSE	NC	Thu, Feb 11, 1999	19.87	20.49	19.42	20.45
1976	NYSE	NC	Wed, Feb 10, 1999	20.57	20.57	19.87	19.89
1975	NYSE	NC	Tue, Feb 9, 1999	21.60	21.76	20.56	20.57
1974	NYSE	NC	Mon, Feb 8, 1999	20.59	21.67	20.59	21.49
1973	NYSE	NC	Fri, Feb 5, 1999	20.56	21.10	20.47	20.57
1972	NYSE	NC	Thu, Feb 4, 1999	20.39	20.47	20.33	20.46
1971	NYSE	NC	Wed, Feb 3, 1999	20.10	20.67	20.02	20.40
1970	NYSE	NC	Tue, Feb 2, 1999	19.30	19.50	18.96	19.50
1969	NYSE	NC	Mon, Feb 1, 1999	19.35	19.50	19.25	19.36
1968	NYSE	NC	Fri, Jan 29, 1999	19.59	19.62	19.16	19.35
1967	NYSE	NC	Thu, Jan 28, 1999	19.70	19.70	19.42	19.65
1966	NYSE	NC	Wed, Jan 27, 1999	19.75	19.85	19.30	19.65
1965	NYSE	NC	Tue, Jan 26, 1999	19.87	19.90	19.62	19.73
1964	NYSE	NC	Mon, Jan 25, 1999	19.93	19.95	19.67	19.86
1963	NYSE	NC	Fri, Jan 22, 1999	20.42	20.45	19.93	19.93
1962	NYSE	NC	Thu, Jan 21, 1999	20.83	20.89	20.42	20.43
1961	NYSE	NC	Wed, Jan 20, 1999	21.04	21.13	20.84	20.89
1960	NYSE	NC	Tue, Jan 19, 1999	21.04	21.04	20.73	20.99
1959	NYSE	NC	Fri, Jan 15, 1999	20.79	21.02	20.76	20.92
1958	NYSE	NC	Thu, Jan 14, 1999	21.29	21.42	20.67	20.79
1957	NYSE	NC	Wed, Jan 13, 1999	21.73	21.87	21.17	21.23
1956	NYSE	NC	Tue, Jan 12, 1999	21.56	22.16	21.56	21.99
1955	NYSE	NC	Mon, Jan 11, 1999	21.92	21.92	21.36	21.50
1954	NYSE	NC	Fri, Jan 8, 1999	21.76	22.02	21.43	21.94
1953	NYSE	NC	Thu, Jan 7, 1999	21.62	21.73	21.24	21.59
1952	NYSE	NC	Wed, Jan 6, 1999	21.13	21.66	20.90	21.57
1951	NYSE	NC	Tue, Jan 5, 1999	20.67	20.99	20.66	20.77
1950	NYSE	NC	Mon, Jan 4, 1999	21.24	21.49	20.56	20.62
1949	NYSE	NC	Thu, Dec 31, 1998	19.96	21.02	19.90	21.02
1948	NYSE	NC	Wed, Dec 30, 1998	19.92	20.10	19.73	19.90
1947	NYSE	NC	Tue, Dec 29, 1998	19.72	20.15	19.63	19.93
1946	NYSE	NC	Mon, Dec 28, 1998	19.86	19.86	19.36	19.70
1945	NYSE	NC	Thu, Dec 24, 1998	19.96	20.15	19.85	19.85
1944	NYSE	NC	Wed, Dec 23, 1998	19.39	20.05	19.33	19.96
1943	NYSE	NC	Tue, Dec 22, 1998	19.83	19.86	19.26	19.35
1942	NYSE	NC	Mon, Dec 21, 1998	19.99	20.50	19.76	19.89
1941	NYSE	NC	Fri, Dec 18, 1998	19.55	20.16	19.55	19.93
1940	NYSE	NC	Thu, Dec 17, 1998	19.45	19.63	19.42	19.53
1939	NYSE	NC	Wed, Dec 16, 1998	20.09	20.09	19.32	19.50
1938	NYSE	NC	Tue, Dec 15, 1998	20.59	20.59	19.93	20.13
1937	NYSE	NC	Mon, Dec 14, 1998	20.20	20.36	19.66	20.33
1936	NYSE	NC	Fri, Dec 11, 1998	20.72	20.89	19.95	20.26
1935	NYSE	NC	Thu, Dec 10, 1998	20.57	20.97	20.33	20.77
1934	NYSE	NC	Wed, Dec 9, 1998	20.90	21.30	20.50	20.52
1933	NYSE	NC	Tue, Dec 8, 1998	21.10	21.54	20.53	20.99
1932	NYSE	NC	Mon, Dec 7, 1998	20.57	21.49	20.57	21.10
1931	NYSE	NC	Fri, Dec 4, 1998	20.67	20.94	20.36	20.59
1930	NYSE	NC	Thu, Dec 3, 1998	20.86	21.19	19.90	20.67
1929	NYSE	NC	Wed, Dec 2, 1998	20.56	21.27	20.25	20.92
1928	NYSE	NC	Tue, Dec 1, 1998	19.93	20.55	19.70	20.46
1927	NYSE	NC	Mon, Nov 30, 1998	19.97	20.07	19.59	19.89
1926	NYSE	NC	Fri, Nov 27, 1998	20.53	20.65	19.97	19.97
1925	NYSE	NC	Wed, Nov 25, 1998	20.60	20.67	19.82	20.53
1924	NYSE	NC	Tue, Nov 24, 1998	20.80	20.90	20.30	20.60
1923	NYSE	NC	Mon, Nov 23, 1998	21.47	21.56	20.66	20.79
1922	NYSE	NC	Fri, Nov 20, 1998	21.47	21.62	20.90	21.26
1921	NYSE	NC	Thu, Nov 19, 1998	21.57	21.76	21.26	21.32
1920	NYSE	NC	Wed, Nov 18, 1998	22.30	22.30	21.27	21.52
1919	NYSE	NC	Tue, Nov 17, 1998	22.39	22.44	22.03	22.36
1918	NYSE	NC	Mon, Nov 16, 1998	21.87	22.33	21.30	22.17
1917	NYSE	NC	Fri, Nov 13, 1998	21.72	22.22	21.62	21.82
1916	NYSE	NC	Thu, Nov 12, 1998	22.64	22.64	21.22	21.66
1915	NYSE	NC	Wed, Nov 11, 1998	22.29	23.39	22.29	22.70
1914	NYSE	NC	Tue, Nov 10, 1998	22.53	22.53	21.47	22.23
1913	NYSE	NC	Mon, Nov 9, 1998	22.92	23.07	22.04	22.59
1912	NYSE	NC	Fri, Nov 6, 1998	23.47	23.56	22.57	22.86
1911	NYSE	NC	Thu, Nov 5, 1998	23.24	24.37	22.57	23.34
1910	NYSE	NC	Wed, Nov 4, 1998	24.16	24.67	23.00	23.19
1909	NYSE	NC	Tue, Nov 3, 1998	23.50	25.77	23.50	24.16
1908	NYSE	NC	Mon, Nov 2, 1998	21.50	23.53	21.50	23.50
1907	NYSE	NC	Fri, Oct 30, 1998	21.26	21.79	20.65	21.02
1906	NYSE	NC	Thu, Oct 29, 1998	21.09	21.52	20.56	21.16
1905	NYSE	NC	Wed, Oct 28, 1998	22.16	22.16	20.76	21.09
1904	NYSE	NC	Tue, Oct 27, 1998	21.87	22.54	21.66	22.19
1903	NYSE	NC	Mon, Oct 26, 1998	21.50	21.97	21.44	21.82
1902	NYSE	NC	Fri, Oct 23, 1998	22.24	22.50	21.47	21.56
1901	NYSE	NC	Thu, Oct 22, 1998	21.70	22.36	21.26	22.29
1900	NYSE	NC	Wed, Oct 21, 1998	21.27	21.89	21.07	21.73
1899	NYSE	NC	Tue, Oct 20, 1998	21.93	22.46	21.13	21.22
1898	NYSE	NC	Mon, Oct 19, 1998	21.99	23.37	21.47	21.93
1897	NYSE	NC	Fri, Oct 16, 1998	20.39	22.62	20.39	21.99
1896	NYSE	NC	Thu, Oct 15, 1998	18.29	20.50	18.29	20.45
1895	NYSE	NC	Wed, Oct 14, 1998	17.98	18.53	17.98	18.10
1894	NYSE	NC	Tue, Oct 13, 1998	18.53	18.53	17.79	18.03
1893	NYSE	NC	Mon, Oct 12, 1998	18.73	18.93	18.20	18.46
1892	NYSE	NC	Fri, Oct 9, 1998	20.05	20.05	17.42	18.36
1891	NYSE	NC	Thu, Oct 8, 1998	20.25	20.45	18.80	20.10
1890	NYSE	NC	Wed, Oct 7, 1998	21.13	22.04	20.09	20.29
1889	NYSE	NC	Tue, Oct 6, 1998	21.50	21.50	20.70	20.75
1888	NYSE	NC	Mon, Oct 5, 1998	21.33	21.79	20.47	21.26
1887	NYSE	NC	Fri, Oct 2, 1998	21.53	22.06	20.72	21.27
1886	NYSE	NC	Thu, Oct 1, 1998	22.90	22.90	21.16	21.47
1885	NYSE	NC	Wed, Sep 30, 1998	23.56	23.56	22.84	22.84
1884	NYSE	NC	Tue, Sep 29, 1998	23.91	24.54	23.44	23.61
1883	NYSE	NC	Mon, Sep 28, 1998	23.16	24.04	23.16	23.87
1882	NYSE	NC	Fri, Sep 25, 1998	23.07	23.89	23.07	23.10
1881	NYSE	NC	Thu, Sep 24, 1998	23.63	24.01	22.84	23.13
1880	NYSE	NC	Wed, Sep 23, 1998	22.96	24.06	22.93	23.57
1879	NYSE	NC	Tue, Sep 22, 1998	23.80	23.80	22.70	22.72
1878	NYSE	NC	Mon, Sep 21, 1998	24.84	24.84	23.46	23.74
1877	NYSE	NC	Fri, Sep 18, 1998	23.61	25.07	23.02	25.03
1876	NYSE	NC	Thu, Sep 17, 1998	23.09	23.19	22.39	23.19
1875	NYSE	NC	Wed, Sep 16, 1998	23.22	23.51	23.02	23.14
1874	NYSE	NC	Tue, Sep 15, 1998	23.41	23.76	23.14	23.24
1873	NYSE	NC	Mon, Sep 14, 1998	23.53	23.53	23.10	23.44
1872	NYSE	NC	Fri, Sep 11, 1998	22.39	23.53	22.30	23.43
1871	NYSE	NC	Thu, Sep 10, 1998	24.44	24.44	22.27	22.44
1870	NYSE	NC	Wed, Sep 9, 1998	25.88	25.90	24.73	24.83
1869	NYSE	NC	Tue, Sep 8, 1998	24.61	26.04	24.59	25.94
1868	NYSE	NC	Fri, Sep 4, 1998	24.17	24.83	23.47	24.17
1867	NYSE	NC	Thu, Sep 3, 1998	24.93	24.93	23.87	24.16
1866	NYSE	NC	Wed, Sep 2, 1998	24.44	25.70	23.54	25.13
1865	NYSE	NC	Tue, Sep 1, 1998	22.16	24.71	22.16	24.44
1864	NYSE	NC	Mon, Aug 31, 1998	22.27	22.93	21.74	21.76
1863	NYSE	NC	Fri, Aug 28, 1998	22.96	23.39	22.10	22.17
1862	NYSE	NC	Thu, Aug 27, 1998	22.82	23.36	21.93	22.95
1861	NYSE	NC	Wed, Aug 26, 1998	23.41	23.41	22.39	22.82
1860	NYSE	NC	Tue, Aug 25, 1998	24.73	24.73	23.30	23.41
1859	NYSE	NC	Mon, Aug 24, 1998	25.01	25.40	24.10	24.51
1858	NYSE	NC	Fri, Aug 21, 1998	24.97	25.07	24.29	25.04
1857	NYSE	NC	Thu, Aug 20, 1998	25.90	25.90	24.90	25.03
1856	NYSE	NC	Wed, Aug 19, 1998	26.90	27.03	25.71	25.84
1855	NYSE	NC	Tue, Aug 18, 1998	26.44	27.53	26.44	26.67
1854	NYSE	NC	Mon, Aug 17, 1998	25.59	26.37	25.40	26.36
1853	NYSE	NC	Fri, Aug 14, 1998	25.84	26.01	25.34	25.64
1852	NYSE	NC	Thu, Aug 13, 1998	26.21	26.38	25.19	25.76
1851	NYSE	NC	Wed, Aug 12, 1998	25.14	26.21	25.10	26.16
1850	NYSE	NC	Tue, Aug 11, 1998	25.13	25.47	25.00	25.14
1849	NYSE	NC	Mon, Aug 10, 1998	26.16	26.33	25.24	25.24
1848	NYSE	NC	Fri, Aug 7, 1998	25.40	26.38	25.20	26.13
1847	NYSE	NC	Thu, Aug 6, 1998	24.67	25.43	24.33	25.40
1846	NYSE	NC	Wed, Aug 5, 1998	26.21	26.61	24.21	24.89
1845	NYSE	NC	Tue, Aug 4, 1998	26.73	27.30	25.41	26.01
1844	NYSE	NC	Mon, Aug 3, 1998	26.04	27.18	25.90	26.68
1843	NYSE	NC	Fri, Jul 31, 1998	27.57	27.64	26.08	26.16
1842	NYSE	NC	Thu, Jul 30, 1998	27.47	27.78	27.38	27.57
1841	NYSE	NC	Wed, Jul 29, 1998	28.10	28.30	27.24	27.26
1840	NYSE	NC	Tue, Jul 28, 1998	28.77	28.77	27.41	28.08
1839	NYSE	NC	Mon, Jul 27, 1998	29.47	29.54	28.78	28.90
1838	NYSE	NC	Fri, Jul 24, 1998	30.61	31.30	29.55	29.68
1837	NYSE	NC	Thu, Jul 23, 1998	30.55	31.18	30.27	30.38
1836	NYSE	NC	Wed, Jul 22, 1998	31.31	31.31	30.48	30.55
1835	NYSE	NC	Tue, Jul 21, 1998	32.05	32.08	31.24	31.25
1834	NYSE	NC	Mon, Jul 20, 1998	32.42	32.67	31.94	32.05
1833	NYSE	NC	Fri, Jul 17, 1998	32.32	32.67	31.98	32.47
1832	NYSE	NC	Thu, Jul 16, 1998	34.27	34.27	32.10	32.67
1831	NYSE	NC	Wed, Jul 15, 1998	35.84	35.85	33.81	33.87
1830	NYSE	NC	Tue, Jul 14, 1998	35.07	35.98	34.67	35.89
1829	NYSE	NC	Mon, Jul 13, 1998	30.87	34.15	30.61	34.15
1828	NYSE	NC	Fri, Jul 10, 1998	30.44	31.30	30.38	30.85
1827	NYSE	NC	Thu, Jul 9, 1998	31.32	31.35	30.38	30.38
1826	NYSE	NC	Wed, Jul 8, 1998	31.07	31.12	30.50	31.10
1825	NYSE	NC	Tue, Jul 7, 1998	31.35	31.37	30.84	31.05
1824	NYSE	NC	Mon, Jul 6, 1998	31.17	31.52	30.78	31.41
1823	NYSE	NC	Thu, Jul 2, 1998	30.55	31.30	30.21	31.15
1822	NYSE	NC	Wed, Jul 1, 1998	29.53	31.64	29.53	30.35
1821	NYSE	NC	Tue, Jun 30, 1998	30.57	30.58	29.35	29.53
1820	NYSE	NC	Mon, Jun 29, 1998	30.90	31.30	30.44	30.51
1819	NYSE	NC	Fri, Jun 26, 1998	30.61	31.54	30.61	30.84
1818	NYSE	NC	Thu, Jun 25, 1998	30.61	30.90	30.41	30.63
1817	NYSE	NC	Wed, Jun 24, 1998	28.77	30.38	28.75	30.25
1816	NYSE	NC	Tue, Jun 23, 1998	28.44	28.84	28.34	28.77
1815	NYSE	NC	Mon, Jun 22, 1998	27.81	28.44	27.76	28.17
1814	NYSE	NC	Fri, Jun 19, 1998	27.93	28.11	27.81	28.03
1813	NYSE	NC	Thu, Jun 18, 1998	29.47	29.53	27.64	27.98
1812	NYSE	NC	Wed, Jun 17, 1998	28.90	29.50	28.85	29.41
1811	NYSE	NC	Tue, Jun 16, 1998	28.78	29.18	27.90	28.95
1810	NYSE	NC	Mon, Jun 15, 1998	29.95	30.15	28.60	28.61
1809	NYSE	NC	Fri, Jun 12, 1998	30.75	31.21	29.24	29.91
1808	NYSE	NC	Thu, Jun 11, 1998	32.27	32.32	30.55	30.71
1807	NYSE	NC	Wed, Jun 10, 1998	33.89	33.89	31.98	31.98
1806	NYSE	NC	Tue, Jun 9, 1998	33.92	34.15	33.35	33.91
1805	NYSE	NC	Mon, Jun 8, 1998	33.39	34.32	33.39	34.24
1804	NYSE	NC	Fri, Jun 5, 1998	33.58	34.09	33.24	33.34
1803	NYSE	NC	Thu, Jun 4, 1998	33.75	33.75	32.91	33.58
1802	NYSE	NC	Wed, Jun 3, 1998	34.41	35.04	33.81	33.81
1801	NYSE	NC	Tue, Jun 2, 1998	32.95	34.72	32.95	34.39
1800	NYSE	NC	Mon, Jun 1, 1998	33.61	33.81	32.67	33.01
1799	NYSE	NC	Fri, May 29, 1998	34.21	34.21	33.47	33.47
1798	NYSE	NC	Thu, May 28, 1998	34.05	34.44	33.69	34.18
1797	NYSE	NC	Wed, May 27, 1998	34.04	34.84	33.27	34.09
1796	NYSE	NC	Tue, May 26, 1998	35.45	35.45	33.98	34.05
1795	NYSE	NC	Fri, May 22, 1998	36.16	36.16	35.18	35.45
1794	NYSE	NC	Thu, May 21, 1998	35.92	35.92	35.35	35.72
1793	NYSE	NC	Wed, May 20, 1998	36.54	36.55	35.62	35.86
1792	NYSE	NC	Tue, May 19, 1998	36.84	37.64	36.45	36.54
1791	NYSE	NC	Mon, May 18, 1998	36.78	36.88	36.55	36.81
1790	NYSE	NC	Fri, May 15, 1998	37.01	37.29	36.89	37.09
1789	NYSE	NC	Thu, May 14, 1998	36.71	36.98	36.09	36.28
1788	NYSE	NC	Wed, May 13, 1998	36.54	37.35	36.46	36.72
1787	NYSE	NC	Tue, May 12, 1998	36.38	36.54	36.04	36.54
1786	NYSE	NC	Mon, May 11, 1998	37.12	37.22	36.15	36.32
1785	NYSE	NC	Fri, May 8, 1998	37.81	38.15	37.41	37.52
1784	NYSE	NC	Thu, May 7, 1998	38.38	38.38	37.61	37.86
1783	NYSE	NC	Wed, May 6, 1998	37.18	38.83	36.95	38.38
1782	NYSE	NC	Tue, May 5, 1998	37.75	37.75	36.32	37.12
1781	NYSE	NC	Mon, May 4, 1998	38.18	39.18	37.69	37.69
1780	NYSE	NC	Fri, May 1, 1998	38.26	38.38	37.46	38.23
1779	NYSE	NC	Thu, Apr 30, 1998	39.41	39.58	38.38	38.42
1778	NYSE	NC	Wed, Apr 29, 1998	39.83	40.43	39.39	39.41
1777	NYSE	NC	Tue, Apr 28, 1998	37.95	39.75	37.46	39.39
1776	NYSE	NC	Mon, Apr 27, 1998	38.49	38.49	37.01	37.89
1775	NYSE	NC	Fri, Apr 24, 1998	37.49	39.06	37.46	38.58
1774	NYSE	NC	Thu, Apr 23, 1998	35.47	38.38	35.29	37.46
1773	NYSE	NC	Wed, Apr 22, 1998	35.72	35.72	35.15	35.44
1772	NYSE	NC	Tue, Apr 21, 1998	35.29	35.99	34.55	35.78
1771	NYSE	NC	Mon, Apr 20, 1998	32.50	35.41	32.50	34.95
1770	NYSE	NC	Fri, Apr 17, 1998	30.21	32.35	30.21	32.07
1769	NYSE	NC	Thu, Apr 16, 1998	30.85	30.85	30.01	30.21
1768	NYSE	NC	Wed, Apr 15, 1998	30.15	30.61	30.15	30.45
1767	NYSE	NC	Tue, Apr 14, 1998	29.15	30.21	29.01	30.11
1766	NYSE	NC	Mon, Apr 13, 1998	29.17	29.18	28.84	29.14
1765	NYSE	NC	Thu, Apr 9, 1998	29.33	29.35	29.13	29.17
1764	NYSE	NC	Wed, Apr 8, 1998	29.04	29.58	29.04	29.31
1763	NYSE	NC	Tue, Apr 7, 1998	29.24	29.27	28.41	28.97
1762	NYSE	NC	Mon, Apr 6, 1998	29.78	29.78	29.08	29.30
1761	NYSE	NC	Fri, Apr 3, 1998	30.50	30.50	29.75	29.88
1760	NYSE	NC	Thu, Apr 2, 1998	30.01	30.21	29.68	30.20
1759	NYSE	NC	Wed, Apr 1, 1998	30.67	30.67	29.93	30.01
1758	NYSE	NC	Tue, Mar 31, 1998	30.70	30.90	30.58	30.61
1757	NYSE	NC	Mon, Mar 30, 1998	30.67	31.18	30.50	30.70
1756	NYSE	NC	Fri, Mar 27, 1998	30.88	30.88	30.35	30.72
1755	NYSE	NC	Thu, Mar 26, 1998	31.30	31.41	30.67	30.88
1754	NYSE	NC	Wed, Mar 25, 1998	31.47	31.47	30.95	31.14
1753	NYSE	NC	Tue, Mar 24, 1998	30.95	31.35	30.88	31.32
1752	NYSE	NC	Mon, Mar 23, 1998	31.12	31.48	30.85	31.00
1751	NYSE	NC	Fri, Mar 20, 1998	30.58	31.30	30.38	31.18
1750	NYSE	NC	Thu, Mar 19, 1998	30.33	30.44	30.21	30.38
1749	NYSE	NC	Wed, Mar 18, 1998	30.35	30.38	30.15	30.27
1748	NYSE	NC	Tue, Mar 17, 1998	30.38	30.67	30.34	30.38
1747	NYSE	NC	Mon, Mar 16, 1998	30.15	30.55	29.98	30.38
1746	NYSE	NC	Fri, Mar 13, 1998	29.90	30.15	29.77	30.04
1745	NYSE	NC	Thu, Mar 12, 1998	30.33	30.33	29.73	29.90
1744	NYSE	NC	Wed, Mar 11, 1998	30.43	30.67	30.30	30.38
1743	NYSE	NC	Tue, Mar 10, 1998	30.33	30.67	30.21	30.43
1742	NYSE	NC	Mon, Mar 9, 1998	30.72	30.72	30.28	30.37
1741	NYSE	NC	Fri, Mar 6, 1998	30.13	31.12	30.13	30.84
1740	NYSE	NC	Thu, Mar 5, 1998	29.88	30.13	29.73	30.13
1739	NYSE	NC	Wed, Mar 4, 1998	29.64	29.98	29.45	29.94
1738	NYSE	NC	Tue, Mar 3, 1998	29.67	30.44	29.67	29.70
1737	NYSE	NC	Mon, Mar 2, 1998	29.93	29.98	29.67	29.70
1736	NYSE	NC	Fri, Feb 27, 1998	29.70	30.72	29.50	29.71
1735	NYSE	NC	Thu, Feb 26, 1998	28.78	29.38	28.78	29.28
1734	NYSE	NC	Wed, Feb 25, 1998	28.84	29.31	28.64	28.78
1733	NYSE	NC	Tue, Feb 24, 1998	28.83	29.53	28.33	28.80
1732	NYSE	NC	Mon, Feb 23, 1998	29.18	29.18	28.70	28.87
1731	NYSE	NC	Fri, Feb 20, 1998	28.58	29.35	28.55	29.23
1730	NYSE	NC	Thu, Feb 19, 1998	28.70	28.80	28.38	28.38
1729	NYSE	NC	Wed, Feb 18, 1998	28.13	29.41	28.13	28.75
1728	NYSE	NC	Tue, Feb 17, 1998	28.80	28.81	28.07	28.08
1727	NYSE	NC	Fri, Feb 13, 1998	26.97	29.35	26.97	28.80
1726	NYSE	NC	Thu, Feb 12, 1998	27.93	27.93	26.53	26.96
1725	NYSE	NC	Wed, Feb 11, 1998	27.07	27.98	27.07	27.91
1724	NYSE	NC	Tue, Feb 10, 1998	26.61	27.18	26.61	27.07
1723	NYSE	NC	Mon, Feb 9, 1998	26.44	26.84	26.44	26.56
1722	NYSE	NC	Fri, Feb 6, 1998	26.24	26.67	26.21	26.44
1721	NYSE	NC	Thu, Feb 5, 1998	26.01	26.43	26.00	26.18
1720	NYSE	NC	Wed, Feb 4, 1998	25.07	26.04	24.96	25.88
1719	NYSE	NC	Tue, Feb 3, 1998	24.04	25.07	24.01	25.07
1718	NYSE	NC	Mon, Feb 2, 1998	23.53	24.10	23.53	23.99
1717	NYSE	NC	Fri, Jan 30, 1998	22.54	23.23	22.44	22.94
1716	NYSE	NC	Thu, Jan 29, 1998	22.84	23.23	22.34	22.49
1715	NYSE	NC	Wed, Jan 28, 1998	22.20	23.07	22.20	22.84
1714	NYSE	NC	Tue, Jan 27, 1998	21.53	22.32	21.52	22.24
1713	NYSE	NC	Mon, Jan 26, 1998	21.90	21.90	21.32	21.57
1712	NYSE	NC	Fri, Jan 23, 1998	21.56	22.02	21.50	21.84
1711	NYSE	NC	Thu, Jan 22, 1998	21.86	22.00	21.36	21.57
1710	NYSE	NC	Wed, Jan 21, 1998	22.34	22.44	21.72	21.86
1709	NYSE	NC	Tue, Jan 20, 1998	22.19	22.39	22.06	22.34
1708	NYSE	NC	Fri, Jan 16, 1998	22.03	22.24	21.92	22.13
1707	NYSE	NC	Thu, Jan 15, 1998	22.23	22.23	21.77	22.02
1706	NYSE	NC	Wed, Jan 14, 1998	21.74	22.26	21.59	22.23
1705	NYSE	NC	Tue, Jan 13, 1998	21.92	21.92	21.49	21.69
1704	NYSE	NC	Mon, Jan 12, 1998	21.42	22.44	21.27	21.93
1703	NYSE	NC	Fri, Jan 9, 1998	23.12	23.12	21.46	21.47
1702	NYSE	NC	Thu, Jan 8, 1998	23.53	23.53	23.02	23.17
1701	NYSE	NC	Wed, Jan 7, 1998	23.81	23.84	23.16	23.59
1700	NYSE	NC	Tue, Jan 6, 1998	23.99	24.19	23.87	24.16
1699	NYSE	NC	Mon, Jan 5, 1998	23.96	24.41	23.79	23.99
1698	NYSE	NC	Fri, Jan 2, 1998	24.44	24.44	23.76	23.90
1697	NYSE	NC	Wed, Dec 31, 1997	23.87	24.49	23.87	24.49
1696	NYSE	NC	Tue, Dec 30, 1997	23.81	23.83	23.70	23.83
1695	NYSE	NC	Mon, Dec 29, 1997	23.66	23.83	23.66	23.79
1694	NYSE	NC	Fri, Dec 26, 1997	23.44	23.60	23.41	23.60
1693	NYSE	NC	Wed, Dec 24, 1997	23.73	23.84	23.49	23.49
1692	NYSE	NC	Tue, Dec 23, 1997	24.39	24.39	23.80	23.87
1691	NYSE	NC	Mon, Dec 22, 1997	23.93	24.61	23.84	24.44
1690	NYSE	NC	Fri, Dec 19, 1997	23.61	23.70	22.99	23.61
1689	NYSE	NC	Thu, Dec 18, 1997	24.31	24.73	23.84	24.00
1688	NYSE	NC	Wed, Dec 17, 1997	25.00	25.04	24.21	24.26
1687	NYSE	NC	Tue, Dec 16, 1997	24.90	25.11	24.90	25.00
1686	NYSE	NC	Mon, Dec 15, 1997	24.99	25.44	24.76	24.87
1685	NYSE	NC	Fri, Dec 12, 1997	24.73	25.17	24.70	24.94
1684	NYSE	NC	Thu, Dec 11, 1997	25.70	25.70	24.67	24.73
1683	NYSE	NC	Wed, Dec 10, 1997	25.81	26.21	25.56	25.76
1682	NYSE	NC	Tue, Dec 9, 1997	25.87	26.38	25.64	25.66
1681	NYSE	NC	Mon, Dec 8, 1997	26.27	26.56	25.78	25.93
1680	NYSE	NC	Fri, Dec 5, 1997	25.01	26.33	25.01	26.04
1679	NYSE	NC	Thu, Dec 4, 1997	25.41	25.41	24.96	24.97
1678	NYSE	NC	Wed, Dec 3, 1997	25.34	25.64	25.26	25.41
1677	NYSE	NC	Tue, Dec 2, 1997	25.11	25.47	25.11	25.31
1676	NYSE	NC	Mon, Dec 1, 1997	25.13	25.61	24.90	25.11
1675	NYSE	NC	Fri, Nov 28, 1997	24.67	25.10	24.67	24.87
1674	NYSE	NC	Wed, Nov 26, 1997	23.53	24.67	23.53	24.67
1673	NYSE	NC	Tue, Nov 25, 1997	23.94	23.94	23.37	23.53
1672	NYSE	NC	Mon, Nov 24, 1997	24.84	24.84	23.93	23.94
1671	NYSE	NC	Fri, Nov 21, 1997	24.80	25.30	24.39	24.90
1670	NYSE	NC	Thu, Nov 20, 1997	23.99	24.81	23.99	24.81
1669	NYSE	NC	Wed, Nov 19, 1997	24.19	24.20	23.87	23.93
1668	NYSE	NC	Tue, Nov 18, 1997	24.11	24.61	24.10	24.23
1667	NYSE	NC	Mon, Nov 17, 1997	23.87	24.39	23.87	24.17
1666	NYSE	NC	Fri, Nov 14, 1997	22.70	23.87	22.67	23.87
1665	NYSE	NC	Thu, Nov 13, 1997	22.82	23.02	22.56	22.72
1664	NYSE	NC	Wed, Nov 12, 1997	23.79	23.90	22.73	22.79
1663	NYSE	NC	Tue, Nov 11, 1997	23.73	23.86	23.61	23.84
1662	NYSE	NC	Mon, Nov 10, 1997	23.64	24.16	23.64	23.71
1661	NYSE	NC	Fri, Nov 7, 1997	23.81	23.81	23.16	23.64
1660	NYSE	NC	Thu, Nov 6, 1997	24.96	24.97	23.64	23.93
1659	NYSE	NC	Wed, Nov 5, 1997	23.99	25.19	23.91	24.97
1658	NYSE	NC	Tue, Nov 4, 1997	23.30	23.79	23.30	23.79
1657	NYSE	NC	Mon, Nov 3, 1997	23.27	23.30	23.13	23.29
1656	NYSE	NC	Fri, Oct 31, 1997	22.84	23.53	22.84	23.53
1655	NYSE	NC	Thu, Oct 30, 1997	23.22	23.30	22.84	22.84
1654	NYSE	NC	Wed, Oct 29, 1997	23.36	23.73	23.19	23.31
1653	NYSE	NC	Tue, Oct 28, 1997	22.90	23.47	21.99	23.24
1652	NYSE	NC	Mon, Oct 27, 1997	24.87	24.93	23.30	23.30
1651	NYSE	NC	Fri, Oct 24, 1997	24.97	25.40	24.56	24.96
1650	NYSE	NC	Thu, Oct 23, 1997	25.81	25.81	24.79	24.97
1649	NYSE	NC	Wed, Oct 22, 1997	24.96	25.93	24.96	25.90
1648	NYSE	NC	Tue, Oct 21, 1997	23.87	25.53	23.87	24.90
1647	NYSE	NC	Mon, Oct 20, 1997	25.01	25.03	23.61	24.19
1646	NYSE	NC	Fri, Oct 17, 1997	26.78	26.78	25.19	25.36
1645	NYSE	NC	Thu, Oct 16, 1997	27.84	28.44	27.07	27.16
1644	NYSE	NC	Wed, Oct 15, 1997	28.03	28.03	27.53	27.64
1643	NYSE	NC	Tue, Oct 14, 1997	28.55	28.55	27.30	28.03
1642	NYSE	NC	Mon, Oct 13, 1997	28.70	28.75	28.44	28.55
1641	NYSE	NC	Fri, Oct 10, 1997	28.41	28.90	28.24	28.75
1640	NYSE	NC	Thu, Oct 9, 1997	28.50	29.01	28.16	28.47
1639	NYSE	NC	Wed, Oct 8, 1997	27.73	28.90	27.36	28.50
1638	NYSE	NC	Tue, Oct 7, 1997	28.07	28.07	27.30	27.61
1637	NYSE	NC	Mon, Oct 6, 1997	28.44	28.47	27.98	28.08
1636	NYSE	NC	Fri, Oct 3, 1997	27.67	28.44	27.47	28.44
1635	NYSE	NC	Thu, Oct 2, 1997	27.30	27.76	27.16	27.61
1634	NYSE	NC	Wed, Oct 1, 1997	27.01	27.24	26.78	27.16
1633	NYSE	NC	Tue, Sep 30, 1997	26.96	27.30	26.50	26.86
1632	NYSE	NC	Mon, Sep 29, 1997	25.96	26.96	25.96	26.93
1631	NYSE	NC	Fri, Sep 26, 1997	25.83	26.44	25.83	25.97
1630	NYSE	NC	Thu, Sep 25, 1997	25.84	26.21	25.59	25.81
1629	NYSE	NC	Wed, Sep 24, 1997	24.96	26.04	24.84	25.84
1628	NYSE	NC	Tue, Sep 23, 1997	25.19	25.41	24.77	24.96
1627	NYSE	NC	Mon, Sep 22, 1997	25.01	25.36	24.83	25.03
1626	NYSE	NC	Fri, Sep 19, 1997	24.67	25.36	24.67	24.71
1625	NYSE	NC	Thu, Sep 18, 1997	24.30	24.90	24.30	24.70
1624	NYSE	NC	Wed, Sep 17, 1997	23.76	24.61	23.76	24.30
1623	NYSE	NC	Tue, Sep 16, 1997	23.56	23.90	23.41	23.67
1622	NYSE	NC	Mon, Sep 15, 1997	22.90	23.56	22.76	23.50
1621	NYSE	NC	Fri, Sep 12, 1997	22.83	22.93	22.33	22.87
1620	NYSE	NC	Thu, Sep 11, 1997	22.76	23.30	22.36	22.80
1619	NYSE	NC	Wed, Sep 10, 1997	22.82	23.02	22.59	22.80
1618	NYSE	NC	Tue, Sep 9, 1997	22.04	23.04	21.86	22.87
1617	NYSE	NC	Mon, Sep 8, 1997	19.97	22.04	19.97	22.04
1616	NYSE	NC	Fri, Sep 5, 1997	20.35	20.50	19.96	19.96
1615	NYSE	NC	Thu, Sep 4, 1997	20.66	20.66	20.29	20.29
1614	NYSE	NC	Wed, Sep 3, 1997	21.14	21.16	20.69	20.72
1613	NYSE	NC	Tue, Sep 2, 1997	19.87	21.16	19.76	21.14
1612	NYSE	NC	Fri, Aug 29, 1997	18.92	19.72	18.92	19.70
1611	NYSE	NC	Thu, Aug 28, 1997	18.65	19.19	18.57	18.95
1610	NYSE	NC	Wed, Aug 27, 1997	18.73	18.93	18.45	18.73
1609	NYSE	NC	Tue, Aug 26, 1997	18.35	18.73	18.35	18.67
1608	NYSE	NC	Mon, Aug 25, 1997	18.62	18.66	18.22	18.32
1607	NYSE	NC	Fri, Aug 22, 1997	18.76	18.87	18.56	18.65
1606	NYSE	NC	Thu, Aug 21, 1997	18.70	18.85	18.62	18.82
1605	NYSE	NC	Wed, Aug 20, 1997	18.95	18.95	18.67	18.76
1604	NYSE	NC	Tue, Aug 19, 1997	17.62	19.00	17.62	18.95
1603	NYSE	NC	Mon, Aug 18, 1997	17.42	17.62	17.39	17.62
1602	NYSE	NC	Fri, Aug 15, 1997	17.65	17.68	17.30	17.36
1601	NYSE	NC	Thu, Aug 14, 1997	17.82	17.85	17.59	17.68
1600	NYSE	NC	Wed, Aug 13, 1997	17.42	18.10	17.28	17.80
1599	NYSE	NC	Tue, Aug 12, 1997	16.98	17.22	16.98	17.13
1598	NYSE	NC	Mon, Aug 11, 1997	16.33	17.05	16.33	16.95
1597	NYSE	NC	Fri, Aug 8, 1997	16.53	16.53	16.30	16.39
1596	NYSE	NC	Thu, Aug 7, 1997	16.45	16.96	16.45	16.56
1595	NYSE	NC	Wed, Aug 6, 1997	15.85	16.52	15.85	16.45
1594	NYSE	NC	Tue, Aug 5, 1997	15.59	15.85	15.56	15.85
1593	NYSE	NC	Mon, Aug 4, 1997	15.72	15.72	15.56	15.59
1592	NYSE	NC	Fri, Aug 1, 1997	15.83	15.86	15.65	15.71
1591	NYSE	NC	Thu, Jul 31, 1997	16.02	16.15	15.83	15.85
1590	NYSE	NC	Wed, Jul 30, 1997	15.33	15.99	15.33	15.99
1589	NYSE	NC	Tue, Jul 29, 1997	15.15	15.31	15.12	15.31
1588	NYSE	NC	Mon, Jul 28, 1997	15.33	15.41	15.16	15.18
1587	NYSE	NC	Fri, Jul 25, 1997	15.15	15.31	15.05	15.31
1586	NYSE	NC	Thu, Jul 24, 1997	15.03	15.06	14.71	15.06
1585	NYSE	NC	Wed, Jul 23, 1997	14.19	14.98	14.19	14.98
1584	NYSE	NC	Tue, Jul 22, 1997	14.11	14.26	14.11	14.22
1583	NYSE	NC	Mon, Jul 21, 1997	14.25	14.25	14.11	14.12
1582	NYSE	NC	Fri, Jul 18, 1997	13.91	14.29	13.75	14.28
1581	NYSE	NC	Thu, Jul 17, 1997	13.78	13.95	13.78	13.85
1580	NYSE	NC	Wed, Jul 16, 1997	13.72	13.81	13.69	13.75
1579	NYSE	NC	Tue, Jul 15, 1997	13.71	13.71	13.61	13.66
1578	NYSE	NC	Mon, Jul 14, 1997	13.61	13.78	13.61	13.71
1577	NYSE	NC	Fri, Jul 11, 1997	13.35	13.61	13.35	13.61
1576	NYSE	NC	Thu, Jul 10, 1997	13.26	13.38	13.24	13.32
1575	NYSE	NC	Wed, Jul 9, 1997	13.39	13.58	13.22	13.24
1574	NYSE	NC	Tue, Jul 8, 1997	13.22	13.42	13.22	13.38
1573	NYSE	NC	Mon, Jul 7, 1997	13.14	13.42	13.14	13.16
1572	NYSE	NC	Thu, Jul 3, 1997	13.02	13.12	13.02	13.08
1571	NYSE	NC	Wed, Jul 2, 1997	12.76	13.02	12.76	12.99
1570	NYSE	NC	Tue, Jul 1, 1997	12.98	13.09	12.74	12.76
1569	NYSE	NC	Mon, Jun 30, 1997	12.65	12.95	12.59	12.89
1568	NYSE	NC	Fri, Jun 27, 1997	12.39	12.65	12.35	12.59
1567	NYSE	NC	Thu, Jun 26, 1997	12.06	12.38	12.06	12.34
1566	NYSE	NC	Wed, Jun 25, 1997	12.14	12.19	12.02	12.08
1565	NYSE	NC	Tue, Jun 24, 1997	11.88	12.08	11.85	12.08
1564	NYSE	NC	Mon, Jun 23, 1997	12.08	12.11	11.82	11.85
1563	NYSE	NC	Fri, Jun 20, 1997	12.08	12.16	12.05	12.05
1562	NYSE	NC	Thu, Jun 19, 1997	12.28	12.28	12.14	12.16
1561	NYSE	NC	Wed, Jun 18, 1997	12.19	12.28	12.19	12.25
1560	NYSE	NC	Tue, Jun 17, 1997	12.22	12.28	12.11	12.19
1559	NYSE	NC	Mon, Jun 16, 1997	12.25	12.25	12.16	12.19
1558	NYSE	NC	Fri, Jun 13, 1997	12.05	12.22	12.05	12.14
1557	NYSE	NC	Thu, Jun 12, 1997	11.71	12.14	11.71	12.05
1556	NYSE	NC	Wed, Jun 11, 1997	11.68	11.79	11.68	11.68
1555	NYSE	NC	Tue, Jun 10, 1997	11.85	11.91	11.62	11.68
1554	NYSE	NC	Mon, Jun 9, 1997	11.68	11.85	11.68	11.82
1553	NYSE	NC	Fri, Jun 6, 1997	11.65	11.79	11.62	11.68
1552	NYSE	NC	Thu, Jun 5, 1997	11.62	11.68	11.62	11.65
1551	NYSE	NC	Wed, Jun 4, 1997	11.68	11.71	11.62	11.62
1550	NYSE	NC	Tue, Jun 3, 1997	11.65	11.71	11.62	11.65
1549	NYSE	NC	Mon, Jun 2, 1997	11.59	11.74	11.56	11.65
1548	NYSE	NC	Fri, May 30, 1997	11.45	11.68	11.39	11.62
1547	NYSE	NC	Thu, May 29, 1997	11.39	11.51	11.39	11.45
1546	NYSE	NC	Wed, May 28, 1997	11.42	11.59	11.36	11.48
1545	NYSE	NC	Tue, May 27, 1997	11.51	11.59	11.45	11.45
1544	NYSE	NC	Fri, May 23, 1997	11.48	11.62	11.48	11.56
1543	NYSE	NC	Thu, May 22, 1997	11.51	11.51	11.45	11.45
1542	NYSE	NC	Wed, May 21, 1997	11.28	11.31	11.28	11.31
1541	NYSE	NC	Tue, May 20, 1997	11.22	11.36	11.19	11.28
1540	NYSE	NC	Mon, May 19, 1997	11.08	11.31	11.08	11.25
1539	NYSE	NC	Fri, May 16, 1997	10.97	11.08	10.97	11.02
1538	NYSE	NC	Thu, May 15, 1997	10.91	11.11	10.91	10.99
1537	NYSE	NC	Wed, May 14, 1997	10.82	10.91	10.82	10.91
1536	NYSE	NC	Tue, May 13, 1997	10.74	10.94	10.74	10.77
1535	NYSE	NC	Mon, May 12, 1997	10.68	10.77	10.68	10.77
1534	NYSE	NC	Fri, May 9, 1997	10.65	10.68	10.57	10.65
1533	NYSE	NC	Thu, May 8, 1997	10.65	10.74	10.62	10.65
1532	NYSE	NC	Wed, May 7, 1997	10.79	10.79	10.62	10.62
1531	NYSE	NC	Tue, May 6, 1997	10.71	10.85	10.71	10.77
1530	NYSE	NC	Mon, May 5, 1997	10.82	10.85	10.68	10.74
1529	NYSE	NC	Fri, May 2, 1997	10.62	10.82	10.62	10.82
1528	NYSE	NC	Thu, May 1, 1997	10.59	10.65	10.54	10.59
1527	NYSE	NC	Wed, Apr 30, 1997	10.54	10.62	10.54	10.57
1526	NYSE	NC	Tue, Apr 29, 1997	10.42	10.57	10.42	10.51
1525	NYSE	NC	Mon, Apr 28, 1997	10.34	10.39	10.31	10.39
1524	NYSE	NC	Fri, Apr 25, 1997	10.19	10.34	10.19	10.31
1523	NYSE	NC	Thu, Apr 24, 1997	10.34	10.34	10.14	10.19
1522	NYSE	NC	Wed, Apr 23, 1997	10.39	10.42	10.31	10.31
1521	NYSE	NC	Tue, Apr 22, 1997	10.28	10.45	10.19	10.42
1520	NYSE	NC	Mon, Apr 21, 1997	10.39	10.39	10.25	10.31
1519	NYSE	NC	Fri, Apr 18, 1997	10.59	10.68	10.34	10.42
1518	NYSE	NC	Thu, Apr 17, 1997	10.68	10.68	10.57	10.59
1517	NYSE	NC	Wed, Apr 16, 1997	10.91	10.91	10.68	10.71
1516	NYSE	NC	Tue, Apr 15, 1997	10.65	10.91	10.65	10.91
1515	NYSE	NC	Mon, Apr 14, 1997	10.57	10.62	10.54	10.62
1514	NYSE	NC	Fri, Apr 11, 1997	10.82	10.82	10.59	10.59
1513	NYSE	NC	Thu, Apr 10, 1997	10.94	10.94	10.88	10.88
1512	NYSE	NC	Wed, Apr 9, 1997	10.94	11.02	10.91	10.94
1511	NYSE	NC	Tue, Apr 8, 1997	10.94	10.97	10.91	10.97
1510	NYSE	NC	Mon, Apr 7, 1997	10.97	10.99	10.88	10.97
1509	NYSE	NC	Fri, Apr 4, 1997	10.99	10.99	10.94	10.99
1508	NYSE	NC	Thu, Apr 3, 1997	11.14	11.14	11.02	11.05
1507	NYSE	NC	Wed, Apr 2, 1997	11.16	11.16	11.02	11.16
1506	NYSE	NC	Tue, Apr 1, 1997	11.22	11.22	11.05	11.19
1505	NYSE	NC	Mon, Mar 31, 1997	11.39	11.39	11.22	11.25
1504	NYSE	NC	Thu, Mar 27, 1997	11.59	11.59	11.36	11.39
1503	NYSE	NC	Wed, Mar 26, 1997	11.65	11.65	11.54	11.54
1502	NYSE	NC	Tue, Mar 25, 1997	11.82	11.85	11.65	11.65
1501	NYSE	NC	Mon, Mar 24, 1997	11.91	11.96	11.79	11.82
1500	NYSE	NC	Fri, Mar 21, 1997	11.76	11.85	11.71	11.85
1499	NYSE	NC	Thu, Mar 20, 1997	11.94	11.94	11.68	11.74
1498	NYSE	NC	Wed, Mar 19, 1997	11.99	12.05	11.88	11.99
1497	NYSE	NC	Tue, Mar 18, 1997	12.08	12.08	11.94	12.05
1496	NYSE	NC	Mon, Mar 17, 1997	12.02	12.11	11.96	12.08
1495	NYSE	NC	Fri, Mar 14, 1997	11.96	12.08	11.91	12.05
1494	NYSE	NC	Thu, Mar 13, 1997	12.08	12.08	11.94	11.96
1493	NYSE	NC	Wed, Mar 12, 1997	12.28	12.28	12.11	12.14
1492	NYSE	NC	Tue, Mar 11, 1997	11.76	12.34	11.74	12.31
1491	NYSE	NC	Mon, Mar 10, 1997	11.85	11.85	11.65	11.71
1490	NYSE	NC	Fri, Mar 7, 1997	11.88	11.91	11.82	11.85
1489	NYSE	NC	Thu, Mar 6, 1997	12.05	12.05	11.88	11.88
1488	NYSE	NC	Wed, Mar 5, 1997	12.16	12.19	12.05	12.08
1487	NYSE	NC	Tue, Mar 4, 1997	12.16	12.22	12.16	12.19
1486	NYSE	NC	Mon, Mar 3, 1997	12.36	12.36	12.19	12.19
1485	NYSE	NC	Fri, Feb 28, 1997	12.36	12.45	12.36	12.39
1484	NYSE	NC	Thu, Feb 27, 1997	12.34	12.45	12.31	12.39
1483	NYSE	NC	Wed, Feb 26, 1997	12.45	12.45	12.34	12.42
1482	NYSE	NC	Tue, Feb 25, 1997	12.59	12.65	12.45	12.48
1481	NYSE	NC	Mon, Feb 24, 1997	12.56	12.65	12.51	12.62
1480	NYSE	NC	Fri, Feb 21, 1997	12.42	12.45	12.42	12.45
1479	NYSE	NC	Thu, Feb 20, 1997	12.39	12.51	12.39	12.45
1478	NYSE	NC	Wed, Feb 19, 1997	12.42	12.42	12.36	12.36
1477	NYSE	NC	Tue, Feb 18, 1997	12.39	12.42	12.34	12.42
1476	NYSE	NC	Fri, Feb 14, 1997	12.34	12.45	12.34	12.39
1475	NYSE	NC	Thu, Feb 13, 1997	12.11	12.28	12.11	12.28
1474	NYSE	NC	Wed, Feb 12, 1997	11.91	12.08	11.91	12.08
1473	NYSE	NC	Tue, Feb 11, 1997	11.99	11.99	11.88	11.88
1472	NYSE	NC	Mon, Feb 10, 1997	12.02	12.11	11.96	11.96
1471	NYSE	NC	Fri, Feb 7, 1997	11.85	12.05	11.85	12.05
1470	NYSE	NC	Thu, Feb 6, 1997	11.85	11.88	11.82	11.85
1469	NYSE	NC	Wed, Feb 5, 1997	11.96	11.99	11.85	11.88
1468	NYSE	NC	Tue, Feb 4, 1997	11.99	12.02	11.96	11.99
1467	NYSE	NC	Mon, Feb 3, 1997	11.96	12.05	11.94	12.05
1466	NYSE	NC	Fri, Jan 31, 1997	11.88	11.99	11.88	11.96
1465	NYSE	NC	Thu, Jan 30, 1997	11.85	11.88	11.82	11.85
1464	NYSE	NC	Wed, Jan 29, 1997	11.88	11.88	11.82	11.82
1463	NYSE	NC	Tue, Jan 28, 1997	11.82	11.94	11.82	11.91
1462	NYSE	NC	Mon, Jan 27, 1997	11.68	11.82	11.68	11.82
1461	NYSE	NC	Fri, Jan 24, 1997	11.99	12.02	11.65	11.71
1460	NYSE	NC	Thu, Jan 23, 1997	12.11	12.11	11.96	12.05
1459	NYSE	NC	Wed, Jan 22, 1997	12.22	12.22	12.14	12.14
1458	NYSE	NC	Tue, Jan 21, 1997	12.19	12.25	12.16	12.25
1457	NYSE	NC	Mon, Jan 20, 1997	12.22	12.22	12.19	12.22
1456	NYSE	NC	Fri, Jan 17, 1997	12.14	12.25	12.14	12.22
1455	NYSE	NC	Thu, Jan 16, 1997	12.28	12.31	12.11	12.14
1454	NYSE	NC	Wed, Jan 15, 1997	12.28	12.31	12.22	12.25
1453	NYSE	NC	Tue, Jan 14, 1997	12.05	12.28	12.05	12.25
1452	NYSE	NC	Mon, Jan 13, 1997	12.22	12.22	12.05	12.08
1451	NYSE	NC	Fri, Jan 10, 1997	12.19	12.25	12.11	12.22
1450	NYSE	NC	Thu, Jan 9, 1997	12.16	12.28	12.16	12.25
1449	NYSE	NC	Wed, Jan 8, 1997	12.22	12.25	12.11	12.16
1448	NYSE	NC	Tue, Jan 7, 1997	12.16	12.22	12.14	12.22
1447	NYSE	NC	Mon, Jan 6, 1997	12.25	12.34	12.08	12.11
1446	NYSE	NC	Fri, Jan 3, 1997	12.28	12.34	12.22	12.25
1445	NYSE	NC	Thu, Jan 2, 1997	12.22	12.25	12.14	12.22
1444	NYSE	NC	Tue, Dec 31, 1996	12.31	12.34	12.19	12.22
1443	NYSE	NC	Mon, Dec 30, 1996	12.31	12.56	12.31	12.31
1442	NYSE	NC	Fri, Dec 27, 1996	12.36	12.36	12.34	12.34
1441	NYSE	NC	Thu, Dec 26, 1996	11.96	12.34	11.96	12.34
1440	NYSE	NC	Tue, Dec 24, 1996	11.96	11.96	11.94	11.96
1439	NYSE	NC	Mon, Dec 23, 1996	12.14	12.14	11.94	11.94
1438	NYSE	NC	Fri, Dec 20, 1996	11.65	12.16	11.62	12.11
1437	NYSE	NC	Thu, Dec 19, 1996	11.36	11.56	11.34	11.51
1436	NYSE	NC	Wed, Dec 18, 1996	11.48	11.51	11.31	11.34
1435	NYSE	NC	Tue, Dec 17, 1996	11.16	11.42	11.14	11.39
1434	NYSE	NC	Mon, Dec 16, 1996	10.99	11.16	10.99	11.16
1433	NYSE	NC	Fri, Dec 13, 1996	10.94	10.99	10.94	10.99
1432	NYSE	NC	Thu, Dec 12, 1996	10.97	10.99	10.94	10.97
1431	NYSE	NC	Wed, Dec 11, 1996	10.99	11.02	10.94	10.97
1430	NYSE	NC	Tue, Dec 10, 1996	10.97	11.05	10.97	10.97
1429	NYSE	NC	Mon, Dec 9, 1996	10.88	10.97	10.88	10.97
1428	NYSE	NC	Fri, Dec 6, 1996	10.91	10.91	10.85	10.88
1427	NYSE	NC	Thu, Dec 5, 1996	10.91	11.02	10.91	10.99
1426	NYSE	NC	Wed, Dec 4, 1996	10.88	10.94	10.88	10.88
1425	NYSE	NC	Tue, Dec 3, 1996	10.91	10.91	10.85	10.88
1424	NYSE	NC	Mon, Dec 2, 1996	10.88	10.91	10.85	10.91
1423	NYSE	NC	Fri, Nov 29, 1996	10.88	10.91	10.88	10.91
1422	NYSE	NC	Wed, Nov 27, 1996	10.91	11.02	10.85	10.91
1421	NYSE	NC	Tue, Nov 26, 1996	10.91	11.08	10.91	10.91
1420	NYSE	NC	Mon, Nov 25, 1996	10.88	10.91	10.82	10.91
1419	NYSE	NC	Fri, Nov 22, 1996	10.88	10.94	10.85	10.85
1418	NYSE	NC	Thu, Nov 21, 1996	10.91	10.94	10.91	10.94
1417	NYSE	NC	Wed, Nov 20, 1996	10.94	10.97	10.88	10.91
1416	NYSE	NC	Tue, Nov 19, 1996	10.91	11.11	10.91	10.94
1415	NYSE	NC	Mon, Nov 18, 1996	10.74	10.99	10.74	10.94
1414	NYSE	NC	Fri, Nov 15, 1996	9.99	9.99	9.85	9.88
1413	NYSE	NC	Thu, Nov 14, 1996	10.02	10.02	9.94	9.97
1412	NYSE	NC	Wed, Nov 13, 1996	10.05	10.05	9.99	10.02
1411	NYSE	NC	Tue, Nov 12, 1996	10.11	10.11	9.99	10.05
1410	NYSE	NC	Mon, Nov 11, 1996	10.17	10.17	10.08	10.11
1409	NYSE	NC	Fri, Nov 8, 1996	10.22	10.22	10.08	10.14
1408	NYSE	NC	Thu, Nov 7, 1996	10.25	10.31	10.19	10.22
1407	NYSE	NC	Wed, Nov 6, 1996	10.37	10.37	10.25	10.25
1406	NYSE	NC	Tue, Nov 5, 1996	10.39	10.42	10.34	10.34
1405	NYSE	NC	Mon, Nov 4, 1996	10.51	10.57	10.37	10.39
1404	NYSE	NC	Fri, Nov 1, 1996	10.59	10.62	10.48	10.48
1403	NYSE	NC	Thu, Oct 31, 1996	10.54	10.59	10.42	10.57
1402	NYSE	NC	Wed, Oct 30, 1996	10.48	10.57	10.48	10.54
1401	NYSE	NC	Tue, Oct 29, 1996	10.39	10.51	10.05	10.45
1400	NYSE	NC	Mon, Oct 28, 1996	10.74	10.74	10.39	10.39
1399	NYSE	NC	Fri, Oct 25, 1996	10.71	10.74	10.62	10.74
1398	NYSE	NC	Thu, Oct 24, 1996	10.77	10.82	10.68	10.74
1397	NYSE	NC	Wed, Oct 23, 1996	10.62	10.77	10.62	10.77
1396	NYSE	NC	Tue, Oct 22, 1996	10.62	10.65	10.59	10.62
1395	NYSE	NC	Mon, Oct 21, 1996	10.71	10.71	10.62	10.68
1394	NYSE	NC	Fri, Oct 18, 1996	10.71	10.77	10.71	10.74
1393	NYSE	NC	Thu, Oct 17, 1996	10.82	10.85	10.57	10.65
1392	NYSE	NC	Wed, Oct 16, 1996	10.82	10.85	10.77	10.82
1391	NYSE	NC	Tue, Oct 15, 1996	10.59	10.79	10.37	10.79
1390	NYSE	NC	Mon, Oct 14, 1996	10.68	10.68	10.57	10.65
1389	NYSE	NC	Fri, Oct 11, 1996	10.59	10.68	10.59	10.68
1388	NYSE	NC	Thu, Oct 10, 1996	10.71	10.71	10.42	10.59
1387	NYSE	NC	Wed, Oct 9, 1996	10.68	10.74	10.59	10.74
1386	NYSE	NC	Tue, Oct 8, 1996	10.85	10.85	10.62	10.65
1385	NYSE	NC	Mon, Oct 7, 1996	10.94	10.94	10.85	10.85
1384	NYSE	NC	Fri, Oct 4, 1996	10.85	10.94	10.82	10.94
1383	NYSE	NC	Thu, Oct 3, 1996	10.97	10.97	10.85	10.85
1382	NYSE	NC	Wed, Oct 2, 1996	10.97	10.99	10.94	10.97
1381	NYSE	NC	Tue, Oct 1, 1996	10.94	10.97	10.91	10.97
1380	NYSE	NC	Mon, Sep 30, 1996	10.99	11.19	10.91	10.91
1379	NYSE	NC	Fri, Sep 27, 1996	11.25	11.25	10.99	11.02
1378	NYSE	NC	Thu, Sep 26, 1996	11.28	11.28	11.14	11.22
1377	NYSE	NC	Wed, Sep 25, 1996	11.22	11.28	11.11	11.22
1376	NYSE	NC	Tue, Sep 24, 1996	11.22	11.31	11.22	11.28
1375	NYSE	NC	Mon, Sep 23, 1996	11.05	11.22	11.05	11.22
1374	NYSE	NC	Fri, Sep 20, 1996	11.19	11.19	11.02	11.05
1373	NYSE	NC	Thu, Sep 19, 1996	11.25	11.25	11.08	11.19
1372	NYSE	NC	Wed, Sep 18, 1996	11.16	11.25	11.11	11.25
1371	NYSE	NC	Tue, Sep 17, 1996	11.14	11.22	11.14	11.19
1370	NYSE	NC	Mon, Sep 16, 1996	11.16	11.22	11.08	11.14
1369	NYSE	NC	Fri, Sep 13, 1996	11.14	11.28	11.08	11.19
1368	NYSE	NC	Thu, Sep 12, 1996	11.11	11.16	11.11	11.11
1367	NYSE	NC	Wed, Sep 11, 1996	11.05	11.14	10.99	11.11
1366	NYSE	NC	Tue, Sep 10, 1996	11.22	11.22	11.05	11.08
1365	NYSE	NC	Mon, Sep 9, 1996	11.14	11.28	11.14	11.25
1364	NYSE	NC	Fri, Sep 6, 1996	11.05	11.22	11.02	11.11
1363	NYSE	NC	Thu, Sep 5, 1996	11.05	11.08	10.99	11.08
1362	NYSE	NC	Wed, Sep 4, 1996	11.05	11.11	11.05	11.08
1361	NYSE	NC	Tue, Sep 3, 1996	10.99	11.08	10.91	11.08
1360	NYSE	NC	Fri, Aug 30, 1996	11.31	11.34	11.08	11.08
1359	NYSE	NC	Thu, Aug 29, 1996	11.34	11.36	11.25	11.34
1358	NYSE	NC	Wed, Aug 28, 1996	11.39	11.48	11.39	11.39
1357	NYSE	NC	Tue, Aug 27, 1996	11.42	11.45	11.31	11.39
1356	NYSE	NC	Mon, Aug 26, 1996	11.48	11.48	11.31	11.45
1355	NYSE	NC	Fri, Aug 23, 1996	11.42	11.51	11.42	11.51
1354	NYSE	NC	Thu, Aug 22, 1996	11.51	11.59	11.45	11.48
1353	NYSE	NC	Wed, Aug 21, 1996	11.48	11.56	11.42	11.56
1352	NYSE	NC	Tue, Aug 20, 1996	11.51	11.56	11.48	11.51
1351	NYSE	NC	Mon, Aug 19, 1996	11.74	11.74	11.48	11.54
1350	NYSE	NC	Fri, Aug 16, 1996	11.68	11.71	11.68	11.68
1349	NYSE	NC	Thu, Aug 15, 1996	11.56	11.68	11.36	11.68
1348	NYSE	NC	Wed, Aug 14, 1996	11.56	11.62	11.48	11.56
1347	NYSE	NC	Tue, Aug 13, 1996	11.71	11.82	11.56	11.59
1346	NYSE	NC	Mon, Aug 12, 1996	11.68	11.76	11.48	11.71
1345	NYSE	NC	Fri, Aug 9, 1996	11.65	11.79	11.65	11.71
1344	NYSE	NC	Thu, Aug 8, 1996	11.71	11.76	11.59	11.62
1343	NYSE	NC	Wed, Aug 7, 1996	11.82	11.85	11.54	11.68
1342	NYSE	NC	Tue, Aug 6, 1996	11.82	11.82	11.71	11.76
1341	NYSE	NC	Mon, Aug 5, 1996	12.16	12.16	11.74	11.76
1340	NYSE	NC	Fri, Aug 2, 1996	11.76	12.11	11.76	12.11
1339	NYSE	NC	Thu, Aug 1, 1996	11.76	11.76	11.59	11.71
1338	NYSE	NC	Wed, Jul 31, 1996	11.48	11.85	11.48	11.74
1337	NYSE	NC	Tue, Jul 30, 1996	11.54	11.56	11.31	11.56
1336	NYSE	NC	Mon, Jul 29, 1996	11.65	11.65	11.54	11.54
1335	NYSE	NC	Fri, Jul 26, 1996	11.68	11.68	11.56	11.65
1334	NYSE	NC	Thu, Jul 25, 1996	11.68	11.94	11.65	11.68
1333	NYSE	NC	Wed, Jul 24, 1996	11.68	11.71	11.52	11.68
1332	NYSE	NC	Tue, Jul 23, 1996	11.88	11.88	11.71	11.74
1331	NYSE	NC	Mon, Jul 22, 1996	11.96	11.96	11.76	11.88
1330	NYSE	NC	Fri, Jul 19, 1996	12.16	12.16	11.82	11.99
1329	NYSE	NC	Thu, Jul 18, 1996	11.79	12.19	11.74	12.05
1328	NYSE	NC	Wed, Jul 17, 1996	11.74	11.91	11.74	11.79
1327	NYSE	NC	Tue, Jul 16, 1996	11.68	11.85	11.54	11.74
1326	NYSE	NC	Mon, Jul 15, 1996	12.05	12.05	11.65	11.65
1325	NYSE	NC	Fri, Jul 12, 1996	12.28	12.39	12.05	12.11
1324	NYSE	NC	Thu, Jul 11, 1996	12.39	12.56	12.25	12.28
1323	NYSE	NC	Wed, Jul 10, 1996	12.51	12.51	12.19	12.36
1322	NYSE	NC	Tue, Jul 9, 1996	12.59	12.59	12.51	12.51
1321	NYSE	NC	Mon, Jul 8, 1996	12.68	12.79	12.51	12.54
1320	NYSE	NC	Fri, Jul 5, 1996	12.76	12.79	12.65	12.68
1319	NYSE	NC	Wed, Jul 3, 1996	12.71	12.79	12.71	12.79
1318	NYSE	NC	Tue, Jul 2, 1996	12.62	12.76	12.62	12.76
1317	NYSE	NC	Mon, Jul 1, 1996	12.62	12.62	12.56	12.59
1316	NYSE	NC	Fri, Jun 28, 1996	12.68	12.82	12.65	12.65
1315	NYSE	NC	Thu, Jun 27, 1996	12.65	12.68	12.65	12.68
1314	NYSE	NC	Wed, Jun 26, 1996	12.51	12.65	12.51	12.62
1313	NYSE	NC	Tue, Jun 25, 1996	12.68	12.71	12.48	12.54
1312	NYSE	NC	Mon, Jun 24, 1996	12.76	12.82	12.56	12.62
1311	NYSE	NC	Fri, Jun 21, 1996	12.74	12.76	12.71	12.76
1310	NYSE	NC	Thu, Jun 20, 1996	12.85	12.85	12.76	12.79
1309	NYSE	NC	Wed, Jun 19, 1996	12.85	12.88	12.68	12.88
1308	NYSE	NC	Tue, Jun 18, 1996	12.74	12.74	12.68	12.68
1307	NYSE	NC	Mon, Jun 17, 1996	12.65	12.76	12.62	12.76
1306	NYSE	NC	Fri, Jun 14, 1996	12.68	12.71	12.56	12.65
1305	NYSE	NC	Thu, Jun 13, 1996	12.74	12.76	12.68	12.68
1304	NYSE	NC	Wed, Jun 12, 1996	12.91	12.94	12.68	12.68
1303	NYSE	NC	Tue, Jun 11, 1996	12.79	12.96	12.76	12.94
1302	NYSE	NC	Mon, Jun 10, 1996	12.82	12.82	12.71	12.79
1301	NYSE	NC	Fri, Jun 7, 1996	12.74	12.79	12.68	12.76
1300	NYSE	NC	Thu, Jun 6, 1996	12.79	12.79	12.71	12.74
1299	NYSE	NC	Wed, Jun 5, 1996	12.79	12.79	12.68	12.79
1298	NYSE	NC	Tue, Jun 4, 1996	12.74	12.79	12.74	12.74
1297	NYSE	NC	Mon, Jun 3, 1996	12.74	12.76	12.65	12.71
1296	NYSE	NC	Fri, May 31, 1996	12.99	13.02	12.68	12.79
1295	NYSE	NC	Thu, May 30, 1996	12.85	13.16	12.85	12.99
1294	NYSE	NC	Wed, May 29, 1996	12.99	13.08	12.74	12.85
1293	NYSE	NC	Tue, May 28, 1996	13.16	13.19	12.99	12.99
1292	NYSE	NC	Fri, May 24, 1996	13.22	13.28	13.14	13.22
1291	NYSE	NC	Thu, May 23, 1996	13.14	13.31	13.08	13.22
1290	NYSE	NC	Wed, May 22, 1996	13.36	13.36	12.96	13.14
1289	NYSE	NC	Tue, May 21, 1996	13.39	13.48	13.34	13.34
1288	NYSE	NC	Mon, May 20, 1996	13.53	13.53	13.41	13.42
1287	NYSE	NC	Fri, May 17, 1996	13.79	13.79	13.42	13.53
1286	NYSE	NC	Thu, May 16, 1996	13.82	13.82	13.71	13.76
1285	NYSE	NC	Wed, May 15, 1996	13.93	13.93	13.73	13.88
1284	NYSE	NC	Tue, May 14, 1996	14.05	14.05	13.88	13.96
1283	NYSE	NC	Mon, May 13, 1996	13.96	14.05	13.96	14.05
1282	NYSE	NC	Fri, May 10, 1996	14.02	14.02	13.82	13.96
1281	NYSE	NC	Thu, May 9, 1996	14.02	14.08	13.91	13.96
1280	NYSE	NC	Wed, May 8, 1996	13.88	14.05	13.82	14.05
1279	NYSE	NC	Tue, May 7, 1996	13.93	14.02	13.88	13.93
1278	NYSE	NC	Mon, May 6, 1996	13.91	14.02	13.91	13.93
1277	NYSE	NC	Fri, May 3, 1996	14.33	14.33	13.88	13.88
1276	NYSE	NC	Thu, May 2, 1996	14.45	14.48	14.28	14.31
1275	NYSE	NC	Wed, May 1, 1996	14.42	14.59	14.39	14.48
1274	NYSE	NC	Tue, Apr 30, 1996	14.36	14.48	14.16	14.42
1273	NYSE	NC	Mon, Apr 29, 1996	14.42	14.42	14.16	14.42
1272	NYSE	NC	Fri, Apr 26, 1996	14.48	14.62	14.48	14.48
1271	NYSE	NC	Thu, Apr 25, 1996	14.16	14.51	14.16	14.51
1270	NYSE	NC	Wed, Apr 24, 1996	14.08	14.11	14.02	14.11
1269	NYSE	NC	Tue, Apr 23, 1996	13.93	14.05	13.93	14.02
1268	NYSE	NC	Mon, Apr 22, 1996	13.93	14.13	13.88	13.96
1267	NYSE	NC	Fri, Apr 19, 1996	13.88	14.11	13.88	13.91
1266	NYSE	NC	Thu, Apr 18, 1996	13.82	13.82	13.65	13.82
1265	NYSE	NC	Wed, Apr 17, 1996	13.73	13.85	13.71	13.79
1264	NYSE	NC	Tue, Apr 16, 1996	13.76	13.76	13.68	13.71
1263	NYSE	NC	Mon, Apr 15, 1996	13.59	13.76	13.56	13.71
1262	NYSE	NC	Fri, Apr 12, 1996	13.42	13.62	13.42	13.53
1261	NYSE	NC	Thu, Apr 11, 1996	13.45	13.45	13.34	13.42
1260	NYSE	NC	Wed, Apr 10, 1996	13.59	13.59	13.45	13.45
1259	NYSE	NC	Tue, Apr 9, 1996	13.56	13.65	13.53	13.59
1258	NYSE	NC	Mon, Apr 8, 1996	13.45	13.53	13.39	13.53
1257	NYSE	NC	Thu, Apr 4, 1996	13.39	13.59	13.39	13.48
1256	NYSE	NC	Wed, Apr 3, 1996	13.11	13.39	12.94	13.39
1255	NYSE	NC	Tue, Apr 2, 1996	12.99	13.16	12.85	13.11
1254	NYSE	NC	Mon, Apr 1, 1996	12.99	13.02	12.85	13.02
1253	NYSE	NC	Fri, Mar 29, 1996	13.14	13.14	12.68	12.99
1252	NYSE	NC	Thu, Mar 28, 1996	13.16	13.25	13.11	13.11
1251	NYSE	NC	Wed, Mar 27, 1996	13.39	13.45	13.19	13.19
1250	NYSE	NC	Tue, Mar 26, 1996	13.34	13.45	13.28	13.36
1249	NYSE	NC	Mon, Mar 25, 1996	13.56	13.68	13.34	13.34
1248	NYSE	NC	Fri, Mar 22, 1996	13.45	13.56	13.45	13.56
1247	NYSE	NC	Thu, Mar 21, 1996	13.56	13.56	13.36	13.39
1246	NYSE	NC	Wed, Mar 20, 1996	13.31	13.59	13.31	13.59
1245	NYSE	NC	Tue, Mar 19, 1996	13.28	13.51	13.28	13.31
1244	NYSE	NC	Mon, Mar 18, 1996	13.19	13.34	13.14	13.25
1243	NYSE	NC	Fri, Mar 15, 1996	13.19	13.22	13.14	13.19
1242	NYSE	NC	Thu, Mar 14, 1996	13.45	13.45	13.25	13.25
1241	NYSE	NC	Wed, Mar 13, 1996	13.31	13.48	13.25	13.42
1240	NYSE	NC	Tue, Mar 12, 1996	13.62	13.62	13.31	13.34
1239	NYSE	NC	Mon, Mar 11, 1996	13.28	13.65	13.22	13.65
1238	NYSE	NC	Fri, Mar 8, 1996	13.25	13.53	13.19	13.31
1237	NYSE	NC	Thu, Mar 7, 1996	13.25	13.28	13.19	13.25
1236	NYSE	NC	Wed, Mar 6, 1996	13.22	13.36	13.22	13.25
1235	NYSE	NC	Tue, Mar 5, 1996	13.02	13.22	13.02	13.22
1234	NYSE	NC	Mon, Mar 4, 1996	12.85	13.11	12.74	13.05
1233	NYSE	NC	Fri, Mar 1, 1996	12.74	12.85	12.71	12.85
1232	NYSE	NC	Thu, Feb 29, 1996	12.76	12.96	12.68	12.68
1231	NYSE	NC	Wed, Feb 28, 1996	12.91	13.05	12.88	12.88
1230	NYSE	NC	Tue, Feb 27, 1996	12.96	13.16	12.88	12.91
1229	NYSE	NC	Mon, Feb 26, 1996	13.19	13.25	12.94	13.02
1228	NYSE	NC	Fri, Feb 23, 1996	13.36	13.39	12.91	13.19
1227	NYSE	NC	Thu, Feb 22, 1996	13.16	13.34	13.16	13.31
1226	NYSE	NC	Wed, Feb 21, 1996	12.65	13.16	12.65	13.14
1225	NYSE	NC	Tue, Feb 20, 1996	12.76	12.82	12.48	12.65
1224	NYSE	NC	Fri, Feb 16, 1996	12.68	12.91	12.68	12.91
1223	NYSE	NC	Thu, Feb 15, 1996	12.76	12.96	12.65	12.68
1222	NYSE	NC	Wed, Feb 14, 1996	12.79	12.79	12.71	12.74
1221	NYSE	NC	Tue, Feb 13, 1996	12.79	12.91	12.74	12.76
1220	NYSE	NC	Mon, Feb 12, 1996	12.65	12.82	12.65	12.79
1219	NYSE	NC	Fri, Feb 9, 1996	12.31	12.71	12.28	12.59
1218	NYSE	NC	Thu, Feb 8, 1996	12.14	12.31	12.14	12.31
1217	NYSE	NC	Wed, Feb 7, 1996	12.11	12.39	12.05	12.11
1216	NYSE	NC	Tue, Feb 6, 1996	11.94	12.11	11.94	12.11
1215	NYSE	NC	Mon, Feb 5, 1996	11.96	12.02	11.91	11.94
1214	NYSE	NC	Fri, Feb 2, 1996	11.99	11.99	11.88	11.91
1213	NYSE	NC	Thu, Feb 1, 1996	12.02	12.16	11.99	11.99
1212	NYSE	NC	Wed, Jan 31, 1996	12.19	12.19	11.88	12.02
1211	NYSE	NC	Tue, Jan 30, 1996	12.16	12.16	11.94	12.16
1210	NYSE	NC	Mon, Jan 29, 1996	11.79	12.11	11.79	12.05
1209	NYSE	NC	Fri, Jan 26, 1996	11.85	11.99	11.76	11.76
1208	NYSE	NC	Thu, Jan 25, 1996	12.08	12.08	11.82	11.85
1207	NYSE	NC	Wed, Jan 24, 1996	12.19	12.19	12.08	12.08
1206	NYSE	NC	Tue, Jan 23, 1996	11.99	12.19	11.85	12.16
1205	NYSE	NC	Mon, Jan 22, 1996	12.14	12.22	11.88	12.05
1204	NYSE	NC	Fri, Jan 19, 1996	11.99	12.11	11.88	12.08
1203	NYSE	NC	Thu, Jan 18, 1996	12.16	12.16	12.02	12.05
1202	NYSE	NC	Wed, Jan 17, 1996	12.19	12.28	12.14	12.19
1201	NYSE	NC	Tue, Jan 16, 1996	12.05	12.16	11.79	12.16
1200	NYSE	NC	Mon, Jan 15, 1996	12.22	12.22	12.02	12.05
1199	NYSE	NC	Fri, Jan 12, 1996	12.45	12.51	12.22	12.25
1198	NYSE	NC	Thu, Jan 11, 1996	12.71	12.71	12.28	12.39
1197	NYSE	NC	Wed, Jan 10, 1996	12.99	12.99	12.71	12.71
1196	NYSE	NC	Tue, Jan 9, 1996	13.02	13.02	12.94	12.99
1195	NYSE	NC	Mon, Jan 8, 1996	12.88	12.96	12.88	12.96
1194	NYSE	NC	Fri, Jan 5, 1996	12.99	13.14	12.82	12.94
1193	NYSE	NC	Thu, Jan 4, 1996	13.28	13.31	12.96	13.02
1192	NYSE	NC	Wed, Jan 3, 1996	13.19	13.42	13.19	13.28
1191	NYSE	NC	Tue, Jan 2, 1996	12.74	13.14	12.74	13.14
1190	NYSE	NC	Fri, Dec 29, 1995	13.25	13.25	12.62	12.68
1189	NYSE	NC	Thu, Dec 28, 1995	13.28	13.34	13.25	13.28
1188	NYSE	NC	Wed, Dec 27, 1995	13.34	13.34	13.31	13.34
1187	NYSE	NC	Tue, Dec 26, 1995	13.34	13.36	13.28	13.28
1186	NYSE	NC	Fri, Dec 22, 1995	13.34	13.36	13.31	13.31
1185	NYSE	NC	Thu, Dec 21, 1995	13.19	13.45	13.19	13.31
1184	NYSE	NC	Wed, Dec 20, 1995	13.02	13.31	13.02	13.19
1183	NYSE	NC	Tue, Dec 19, 1995	12.99	13.11	12.96	12.99
1182	NYSE	NC	Mon, Dec 18, 1995	13.25	13.36	12.96	12.96
1181	NYSE	NC	Fri, Dec 15, 1995	13.48	13.48	13.14	13.25
1180	NYSE	NC	Thu, Dec 14, 1995	13.42	13.45	13.42	13.45
1179	NYSE	NC	Wed, Dec 13, 1995	13.16	13.45	13.16	13.39
1178	NYSE	NC	Tue, Dec 12, 1995	13.22	13.38	13.14	13.16
1177	NYSE	NC	Mon, Dec 11, 1995	13.05	13.25	13.05	13.25
1176	NYSE	NC	Fri, Dec 8, 1995	13.11	13.19	13.08	13.11
1175	NYSE	NC	Thu, Dec 7, 1995	13.02	13.16	12.96	13.14
1174	NYSE	NC	Wed, Dec 6, 1995	12.96	13.14	12.96	13.05
1173	NYSE	NC	Tue, Dec 5, 1995	13.11	13.14	12.79	12.96
1172	NYSE	NC	Mon, Dec 4, 1995	13.16	13.16	12.99	13.08
1171	NYSE	NC	Fri, Dec 1, 1995	13.08	13.19	13.08	13.16
1170	NYSE	NC	Thu, Nov 30, 1995	13.11	13.14	13.02	13.02
1169	NYSE	NC	Wed, Nov 29, 1995	13.02	13.16	13.02	13.11
1168	NYSE	NC	Tue, Nov 28, 1995	12.99	13.11	12.99	13.08
1167	NYSE	NC	Mon, Nov 27, 1995	13.19	13.19	12.94	13.05
1166	NYSE	NC	Fri, Nov 24, 1995	13.14	13.19	13.11	13.14
1165	NYSE	NC	Wed, Nov 22, 1995	13.14	13.19	13.08	13.19
1164	NYSE	NC	Tue, Nov 21, 1995	12.99	13.11	12.99	13.11
1163	NYSE	NC	Mon, Nov 20, 1995	12.99	13.11	12.99	12.99
1162	NYSE	NC	Fri, Nov 17, 1995	13.02	13.05	12.96	12.99
1161	NYSE	NC	Thu, Nov 16, 1995	13.11	13.11	12.94	12.99
1160	NYSE	NC	Wed, Nov 15, 1995	13.02	13.16	12.96	13.14
1159	NYSE	NC	Tue, Nov 14, 1995	12.99	13.14	12.99	13.02
1158	NYSE	NC	Mon, Nov 13, 1995	12.96	12.99	12.94	12.99
1157	NYSE	NC	Fri, Nov 10, 1995	12.88	12.94	12.82	12.94
1156	NYSE	NC	Thu, Nov 9, 1995	13.02	13.02	12.74	12.91
1155	NYSE	NC	Wed, Nov 8, 1995	13.11	13.11	12.96	13.02
1154	NYSE	NC	Tue, Nov 7, 1995	13.19	13.19	13.02	13.11
1153	NYSE	NC	Mon, Nov 6, 1995	13.22	13.22	13.02	13.22
1152	NYSE	NC	Fri, Nov 3, 1995	13.14	13.25	13.14	13.22
1151	NYSE	NC	Thu, Nov 2, 1995	13.08	13.14	13.02	13.14
1150	NYSE	NC	Wed, Nov 1, 1995	12.96	13.16	12.96	13.02
1149	NYSE	NC	Tue, Oct 31, 1995	13.16	13.22	13.02	13.08
1148	NYSE	NC	Mon, Oct 30, 1995	13.08	13.25	13.08	13.14
1147	NYSE	NC	Fri, Oct 27, 1995	12.91	13.16	12.88	13.08
1146	NYSE	NC	Thu, Oct 26, 1995	12.94	13.22	12.94	12.96
1145	NYSE	NC	Wed, Oct 25, 1995	13.14	13.14	12.94	12.94
1144	NYSE	NC	Tue, Oct 24, 1995	13.19	13.25	13.11	13.14
1143	NYSE	NC	Mon, Oct 23, 1995	13.14	13.22	13.11	13.19
1142	NYSE	NC	Fri, Oct 20, 1995	13.39	13.39	13.11	13.19
1141	NYSE	NC	Thu, Oct 19, 1995	13.59	13.62	13.31	13.36
1140	NYSE	NC	Wed, Oct 18, 1995	13.53	13.65	13.53	13.56
1139	NYSE	NC	Tue, Oct 17, 1995	13.51	13.62	13.31	13.56
1138	NYSE	NC	Mon, Oct 16, 1995	13.68	13.68	13.51	13.53
1137	NYSE	NC	Fri, Oct 13, 1995	13.59	13.82	13.59	13.65
1136	NYSE	NC	Thu, Oct 12, 1995	13.51	13.53	13.39	13.53
1135	NYSE	NC	Wed, Oct 11, 1995	13.42	13.56	13.42	13.48
1134	NYSE	NC	Tue, Oct 10, 1995	13.34	13.45	13.34	13.42
1133	NYSE	NC	Mon, Oct 9, 1995	13.51	13.51	13.36	13.39
1132	NYSE	NC	Fri, Oct 6, 1995	13.39	13.45	13.34	13.45
1131	NYSE	NC	Thu, Oct 5, 1995	13.28	13.34	13.22	13.34
1130	NYSE	NC	Wed, Oct 4, 1995	13.48	13.48	13.25	13.34
1129	NYSE	NC	Tue, Oct 3, 1995	13.59	13.62	13.39	13.42
1128	NYSE	NC	Mon, Oct 2, 1995	13.56	13.59	13.48	13.59
1127	NYSE	NC	Fri, Sep 29, 1995	13.56	13.62	13.48	13.56
1126	NYSE	NC	Thu, Sep 28, 1995	13.25	13.53	13.16	13.53
1125	NYSE	NC	Wed, Sep 27, 1995	13.51	13.51	13.19	13.25
1124	NYSE	NC	Tue, Sep 26, 1995	13.71	13.71	13.56	13.56
1123	NYSE	NC	Mon, Sep 25, 1995	13.82	13.82	13.73	13.73
1122	NYSE	NC	Fri, Sep 22, 1995	13.79	13.88	13.73	13.79
1121	NYSE	NC	Thu, Sep 21, 1995	13.96	13.96	13.73	13.88
1120	NYSE	NC	Wed, Sep 20, 1995	14.08	14.08	13.88	14.02
1119	NYSE	NC	Tue, Sep 19, 1995	13.96	14.08	13.93	14.08
1118	NYSE	NC	Mon, Sep 18, 1995	14.05	14.11	13.88	13.91
1117	NYSE	NC	Fri, Sep 15, 1995	14.16	14.16	13.93	13.99
1116	NYSE	NC	Thu, Sep 14, 1995	13.96	14.36	13.96	14.11
1115	NYSE	NC	Wed, Sep 13, 1995	13.71	13.91	13.68	13.91
1114	NYSE	NC	Tue, Sep 12, 1995	13.71	13.71	13.62	13.71
1113	NYSE	NC	Mon, Sep 11, 1995	13.68	13.79	13.68	13.71
1112	NYSE	NC	Fri, Sep 8, 1995	13.45	13.62	13.45	13.62
1111	NYSE	NC	Thu, Sep 7, 1995	13.39	13.45	13.39	13.39
1110	NYSE	NC	Wed, Sep 6, 1995	13.42	13.42	13.34	13.39
1109	NYSE	NC	Tue, Sep 5, 1995	13.25	13.39	13.25	13.36
1108	NYSE	NC	Fri, Sep 1, 1995	13.14	13.28	13.14	13.25
1107	NYSE	NC	Thu, Aug 31, 1995	13.16	13.16	13.11	13.14
1106	NYSE	NC	Wed, Aug 30, 1995	13.02	13.16	13.02	13.16
1105	NYSE	NC	Tue, Aug 29, 1995	13.16	13.16	12.79	13.02
1104	NYSE	NC	Mon, Aug 28, 1995	13.51	13.51	13.16	13.16
1103	NYSE	NC	Fri, Aug 25, 1995	13.59	13.62	13.48	13.56
1102	NYSE	NC	Thu, Aug 24, 1995	13.59	13.62	13.53	13.59
1101	NYSE	NC	Wed, Aug 23, 1995	13.71	13.71	13.53	13.59
1100	NYSE	NC	Tue, Aug 22, 1995	13.79	13.79	13.73	13.73
1099	NYSE	NC	Mon, Aug 21, 1995	13.88	13.88	13.73	13.82
1098	NYSE	NC	Fri, Aug 18, 1995	13.99	13.99	13.85	13.85
1097	NYSE	NC	Thu, Aug 17, 1995	13.96	13.99	13.85	13.96
1096	NYSE	NC	Wed, Aug 16, 1995	13.85	13.93	13.76	13.93
1095	NYSE	NC	Tue, Aug 15, 1995	13.93	13.93	13.71	13.85
1094	NYSE	NC	Mon, Aug 14, 1995	13.99	13.99	13.85	13.93
1093	NYSE	NC	Fri, Aug 11, 1995	14.11	14.11	13.96	14.05
1092	NYSE	NC	Thu, Aug 10, 1995	14.19	14.19	14.02	14.13
1091	NYSE	NC	Wed, Aug 9, 1995	14.22	14.31	14.08	14.13
1090	NYSE	NC	Tue, Aug 8, 1995	14.16	14.36	14.08	14.22
1089	NYSE	NC	Mon, Aug 7, 1995	14.25	14.51	14.16	14.16
1088	NYSE	NC	Fri, Aug 4, 1995	14.28	14.33	14.11	14.28
1087	NYSE	NC	Thu, Aug 3, 1995	14.22	14.31	14.22	14.28
1086	NYSE	NC	Wed, Aug 2, 1995	13.82	14.39	13.82	14.22
1085	NYSE	NC	Tue, Aug 1, 1995	13.93	13.93	13.68	13.76
1084	NYSE	NC	Mon, Jul 31, 1995	14.05	14.05	13.88	13.99
1083	NYSE	NC	Fri, Jul 28, 1995	14.11	14.22	14.08	14.08
1082	NYSE	NC	Thu, Jul 27, 1995	14.11	14.19	14.11	14.16
1081	NYSE	NC	Wed, Jul 26, 1995	14.22	14.45	13.99	14.11
1080	NYSE	NC	Tue, Jul 25, 1995	14.05	14.25	13.96	14.22
1079	NYSE	NC	Mon, Jul 24, 1995	14.19	14.22	14.05	14.11
1078	NYSE	NC	Fri, Jul 21, 1995	14.33	14.39	14.11	14.22
1077	NYSE	NC	Thu, Jul 20, 1995	14.11	14.36	14.11	14.28
1076	NYSE	NC	Wed, Jul 19, 1995	14.25	14.45	14.02	14.11
1075	NYSE	NC	Tue, Jul 18, 1995	14.42	14.45	14.28	14.31
1074	NYSE	NC	Mon, Jul 17, 1995	14.11	14.19	14.08	14.19
1073	NYSE	NC	Fri, Jul 14, 1995	14.13	14.13	13.93	14.05
1072	NYSE	NC	Thu, Jul 13, 1995	13.96	14.11	13.96	14.11
1071	NYSE	NC	Wed, Jul 12, 1995	14.11	14.11	13.88	13.96
1070	NYSE	NC	Tue, Jul 11, 1995	14.19	14.28	14.08	14.11
1069	NYSE	NC	Mon, Jul 10, 1995	14.22	14.28	14.13	14.25
1068	NYSE	NC	Fri, Jul 7, 1995	13.79	14.19	13.76	14.16
1067	NYSE	NC	Thu, Jul 6, 1995	13.71	13.85	13.65	13.85
1066	NYSE	NC	Wed, Jul 5, 1995	13.68	13.73	13.65	13.73
1065	NYSE	NC	Mon, Jul 3, 1995	13.68	13.68	13.62	13.68
1064	NYSE	NC	Fri, Jun 30, 1995	13.68	13.71	13.62	13.68
1063	NYSE	NC	Thu, Jun 29, 1995	13.71	13.71	13.62	13.68
1062	NYSE	NC	Wed, Jun 28, 1995	13.71	13.91	13.68	13.73
1061	NYSE	NC	Tue, Jun 27, 1995	13.59	13.71	13.59	13.71
1060	NYSE	NC	Mon, Jun 26, 1995	13.82	13.88	13.65	13.65
1059	NYSE	NC	Fri, Jun 23, 1995	13.93	13.93	13.88	13.88
1058	NYSE	NC	Thu, Jun 22, 1995	13.91	13.93	13.91	13.93
1057	NYSE	NC	Wed, Jun 21, 1995	13.91	13.91	13.88	13.88
1056	NYSE	NC	Tue, Jun 20, 1995	14.05	14.05	13.79	13.91
1055	NYSE	NC	Mon, Jun 19, 1995	13.99	14.05	13.96	14.02
1054	NYSE	NC	Fri, Jun 16, 1995	14.28	14.28	13.88	13.93
1053	NYSE	NC	Thu, Jun 15, 1995	14.08	14.25	14.08	14.25
1052	NYSE	NC	Wed, Jun 14, 1995	14.05	14.08	13.99	14.08
1051	NYSE	NC	Tue, Jun 13, 1995	13.71	13.99	13.71	13.99
1050	NYSE	NC	Mon, Jun 12, 1995	13.56	13.85	13.56	13.65
1049	NYSE	NC	Fri, Jun 9, 1995	13.71	13.71	13.51	13.51
1048	NYSE	NC	Thu, Jun 8, 1995	13.48	13.71	13.48	13.71
1047	NYSE	NC	Wed, Jun 7, 1995	13.53	13.59	13.28	13.42
1046	NYSE	NC	Tue, Jun 6, 1995	13.51	13.71	13.51	13.59
1045	NYSE	NC	Mon, Jun 5, 1995	13.53	13.53	13.42	13.51
1044	NYSE	NC	Fri, Jun 2, 1995	13.56	13.65	13.48	13.53
1043	NYSE	NC	Thu, Jun 1, 1995	13.68	13.68	13.53	13.56
1042	NYSE	NC	Wed, May 31, 1995	13.76	13.76	13.68	13.71
1041	NYSE	NC	Tue, May 30, 1995	13.93	13.93	13.73	13.76
1040	NYSE	NC	Fri, May 26, 1995	14.16	14.28	13.93	13.96
1039	NYSE	NC	Thu, May 25, 1995	14.31	14.33	14.13	14.22
1038	NYSE	NC	Wed, May 24, 1995	14.39	14.62	14.33	14.39
1037	NYSE	NC	Tue, May 23, 1995	14.25	14.48	14.25	14.42
1036	NYSE	NC	Mon, May 22, 1995	13.82	14.25	13.82	14.25
1035	NYSE	NC	Fri, May 19, 1995	13.76	13.91	13.76	13.82
1034	NYSE	NC	Thu, May 18, 1995	13.79	13.79	13.71	13.76
1033	NYSE	NC	Wed, May 17, 1995	13.82	13.82	13.79	13.79
1032	NYSE	NC	Tue, May 16, 1995	13.71	13.88	13.71	13.82
1031	NYSE	NC	Mon, May 15, 1995	13.65	13.76	13.65	13.71
1030	NYSE	NC	Fri, May 12, 1995	13.39	13.71	13.39	13.65
1029	NYSE	NC	Thu, May 11, 1995	13.42	13.42	13.28	13.39
1028	NYSE	NC	Wed, May 10, 1995	13.05	13.42	13.05	13.36
1027	NYSE	NC	Tue, May 9, 1995	12.85	12.99	12.74	12.99
1026	NYSE	NC	Mon, May 8, 1995	12.76	12.91	12.76	12.79
1025	NYSE	NC	Fri, May 5, 1995	13.05	13.05	12.65	12.74
1024	NYSE	NC	Thu, May 4, 1995	12.88	13.08	12.88	12.99
1023	NYSE	NC	Wed, May 3, 1995	12.56	12.94	12.56	12.94
1022	NYSE	NC	Tue, May 2, 1995	12.56	12.56	12.48	12.54
1021	NYSE	NC	Mon, May 1, 1995	12.65	12.65	12.48	12.59
1020	NYSE	NC	Fri, Apr 28, 1995	12.68	12.71	12.54	12.65
1019	NYSE	NC	Thu, Apr 27, 1995	12.79	12.85	12.68	12.74
1018	NYSE	NC	Wed, Apr 26, 1995	12.68	12.79	12.65	12.79
1017	NYSE	NC	Tue, Apr 25, 1995	12.68	12.71	12.59	12.68
1016	NYSE	NC	Mon, Apr 24, 1995	12.68	12.74	12.62	12.65
1015	NYSE	NC	Fri, Apr 21, 1995	12.65	12.74	12.62	12.65
1014	NYSE	NC	Thu, Apr 20, 1995	12.39	12.62	12.36	12.59
1013	NYSE	NC	Wed, Apr 19, 1995	12.28	12.34	12.25	12.28
1012	NYSE	NC	Tue, Apr 18, 1995	12.45	12.45	12.25	12.28
1011	NYSE	NC	Mon, Apr 17, 1995	12.56	12.56	12.42	12.45
1010	NYSE	NC	Thu, Apr 13, 1995	12.56	12.62	12.51	12.54
1009	NYSE	NC	Wed, Apr 12, 1995	12.42	12.54	12.28	12.54
1008	NYSE	NC	Tue, Apr 11, 1995	12.51	12.51	12.28	12.48
1007	NYSE	NC	Mon, Apr 10, 1995	12.51	12.56	12.48	12.48
1006	NYSE	NC	Fri, Apr 7, 1995	12.56	12.62	12.45	12.51
1005	NYSE	NC	Thu, Apr 6, 1995	12.51	12.76	12.48	12.54
1004	NYSE	NC	Wed, Apr 5, 1995	12.71	12.71	12.51	12.56
1003	NYSE	NC	Tue, Apr 4, 1995	12.42	12.85	12.42	12.82
1002	NYSE	NC	Mon, Apr 3, 1995	12.48	12.51	12.45	12.48
1001	NYSE	NC	Fri, Mar 31, 1995	12.56	12.56	12.45	12.45
1000	NYSE	NC	Thu, Mar 30, 1995	12.54	12.62	12.39	12.62
999	NYSE	NC	Wed, Mar 29, 1995	12.36	12.96	12.36	12.51
998	NYSE	NC	Tue, Mar 28, 1995	12.28	12.31	12.22	12.31
997	NYSE	NC	Mon, Mar 27, 1995	12.42	12.42	12.28	12.34
996	NYSE	NC	Fri, Mar 24, 1995	12.08	12.39	11.99	12.36
995	NYSE	NC	Thu, Mar 23, 1995	11.88	12.05	11.85	12.02
994	NYSE	NC	Wed, Mar 22, 1995	12.05	12.05	11.85	11.94
993	NYSE	NC	Tue, Mar 21, 1995	11.99	12.36	11.99	12.11
992	NYSE	NC	Mon, Mar 20, 1995	11.94	11.99	11.91	11.99
991	NYSE	NC	Fri, Mar 17, 1995	11.96	12.02	11.91	11.96
990	NYSE	NC	Thu, Mar 16, 1995	11.74	12.02	11.74	11.94
989	NYSE	NC	Wed, Mar 15, 1995	11.79	11.79	11.68	11.74
988	NYSE	NC	Tue, Mar 14, 1995	11.94	12.11	11.94	11.96
987	NYSE	NC	Mon, Mar 13, 1995	11.71	11.94	11.71	11.91
986	NYSE	NC	Fri, Mar 10, 1995	11.56	11.74	11.56	11.71
985	NYSE	NC	Thu, Mar 9, 1995	11.48	11.54	11.48	11.51
984	NYSE	NC	Wed, Mar 8, 1995	11.48	11.54	11.48	11.48
983	NYSE	NC	Tue, Mar 7, 1995	11.65	11.65	11.36	11.42
982	NYSE	NC	Mon, Mar 6, 1995	11.71	11.71	11.59	11.71
981	NYSE	NC	Fri, Mar 3, 1995	11.62	11.71	11.59	11.71
980	NYSE	NC	Thu, Mar 2, 1995	11.56	11.74	11.56	11.62
979	NYSE	NC	Wed, Mar 1, 1995	11.76	11.99	11.48	11.56
978	NYSE	NC	Tue, Feb 28, 1995	11.42	11.74	11.31	11.74
977	NYSE	NC	Mon, Feb 27, 1995	11.51	11.51	11.36	11.42
976	NYSE	NC	Fri, Feb 24, 1995	11.39	11.54	11.39	11.54
975	NYSE	NC	Thu, Feb 23, 1995	11.16	11.34	11.11	11.34
974	NYSE	NC	Wed, Feb 22, 1995	11.22	11.31	11.16	11.19
973	NYSE	NC	Tue, Feb 21, 1995	11.51	11.51	11.14	11.19
972	NYSE	NC	Fri, Feb 17, 1995	11.14	11.74	11.14	11.45
971	NYSE	NC	Thu, Feb 16, 1995	11.25	11.25	11.11	11.14
970	NYSE	NC	Wed, Feb 15, 1995	10.97	11.31	10.97	11.19
969	NYSE	NC	Tue, Feb 14, 1995	11.19	11.19	10.88	10.94
968	NYSE	NC	Mon, Feb 13, 1995	11.08	11.34	11.08	11.19
967	NYSE	NC	Fri, Feb 10, 1995	11.02	11.05	10.97	11.05
966	NYSE	NC	Thu, Feb 9, 1995	10.79	10.97	10.79	10.97
965	NYSE	NC	Wed, Feb 8, 1995	10.91	11.05	10.82	10.82
964	NYSE	NC	Tue, Feb 7, 1995	10.79	10.91	10.74	10.91
963	NYSE	NC	Mon, Feb 6, 1995	10.74	10.77	10.74	10.77
962	NYSE	NC	Fri, Feb 3, 1995	10.74	10.74	10.71	10.71
961	NYSE	NC	Thu, Feb 2, 1995	10.85	10.85	10.74	10.74
960	NYSE	NC	Wed, Feb 1, 1995	11.16	11.16	10.85	10.85
959	NYSE	NC	Tue, Jan 31, 1995	11.16	11.19	11.05	11.16
958	NYSE	NC	Mon, Jan 30, 1995	11.19	11.19	11.16	11.19
957	NYSE	NC	Fri, Jan 27, 1995	11.19	11.19	11.16	11.19
956	NYSE	NC	Thu, Jan 26, 1995	11.19	11.19	11.14	11.19
955	NYSE	NC	Wed, Jan 25, 1995	11.14	11.19	11.11	11.16
954	NYSE	NC	Tue, Jan 24, 1995	11.16	11.16	11.02	11.08
953	NYSE	NC	Mon, Jan 23, 1995	11.02	11.16	11.02	11.16
952	NYSE	NC	Fri, Jan 20, 1995	11.02	11.08	10.97	11.08
951	NYSE	NC	Thu, Jan 19, 1995	11.08	11.11	10.99	11.02
950	NYSE	NC	Wed, Jan 18, 1995	11.05	11.16	11.02	11.14
949	NYSE	NC	Tue, Jan 17, 1995	10.97	11.11	10.97	11.11
948	NYSE	NC	Mon, Jan 16, 1995	11.02	11.05	11.02	11.02
947	NYSE	NC	Fri, Jan 13, 1995	10.97	11.05	10.97	11.05
946	NYSE	NC	Thu, Jan 12, 1995	10.97	10.97	10.85	10.94
945	NYSE	NC	Wed, Jan 11, 1995	11.08	11.08	10.94	10.99
944	NYSE	NC	Tue, Jan 10, 1995	11.16	11.25	11.11	11.11
943	NYSE	NC	Mon, Jan 9, 1995	11.08	11.11	10.91	11.11
942	NYSE	NC	Fri, Jan 6, 1995	11.16	11.19	11.11	11.14
941	NYSE	NC	Thu, Jan 5, 1995	11.11	11.16	11.11	11.14
940	NYSE	NC	Wed, Jan 4, 1995	11.05	11.14	10.97	11.14
939	NYSE	NC	Tue, Jan 3, 1995	10.99	11.02	10.97	11.02
938	NYSE	NC	Fri, Dec 30, 1994	10.94	11.05	10.91	11.05
937	NYSE	NC	Thu, Dec 29, 1994	10.94	10.94	10.91	10.94
936	NYSE	NC	Wed, Dec 28, 1994	11.08	11.08	10.94	10.94
935	NYSE	NC	Tue, Dec 27, 1994	11.05	11.11	11.05	11.11
934	NYSE	NC	Fri, Dec 23, 1994	10.88	11.02	10.88	10.99
933	NYSE	NC	Thu, Dec 22, 1994	10.97	10.99	10.91	10.94
932	NYSE	NC	Wed, Dec 21, 1994	10.77	10.94	10.77	10.91
931	NYSE	NC	Tue, Dec 20, 1994	10.79	10.85	10.65	10.77
930	NYSE	NC	Mon, Dec 19, 1994	11.11	11.11	10.74	10.79
929	NYSE	NC	Fri, Dec 16, 1994	11.19	11.22	11.14	11.16
928	NYSE	NC	Thu, Dec 15, 1994	11.22	11.22	10.82	11.14
927	NYSE	NC	Wed, Dec 14, 1994	11.19	11.36	11.19	11.25
926	NYSE	NC	Tue, Dec 13, 1994	11.25	11.31	11.11	11.16
925	NYSE	NC	Mon, Dec 12, 1994	11.14	11.31	11.14	11.31
924	NYSE	NC	Fri, Dec 9, 1994	11.42	11.42	11.14	11.14
923	NYSE	NC	Thu, Dec 8, 1994	11.54	11.54	11.39	11.42
922	NYSE	NC	Wed, Dec 7, 1994	11.65	11.65	11.51	11.54
921	NYSE	NC	Tue, Dec 6, 1994	11.88	11.88	11.62	11.65
920	NYSE	NC	Mon, Dec 5, 1994	11.85	12.02	11.82	11.88
919	NYSE	NC	Fri, Dec 2, 1994	11.76	11.91	11.74	11.91
918	NYSE	NC	Thu, Dec 1, 1994	11.85	11.88	11.71	11.76
917	NYSE	NC	Wed, Nov 30, 1994	11.88	11.96	11.79	11.91
916	NYSE	NC	Tue, Nov 29, 1994	11.79	11.85	11.79	11.82
915	NYSE	NC	Mon, Nov 28, 1994	11.85	11.96	11.74	11.85
914	NYSE	NC	Fri, Nov 25, 1994	12.05	12.05	11.82	11.82
913	NYSE	NC	Wed, Nov 23, 1994	12.51	12.51	12.16	12.16
912	NYSE	NC	Tue, Nov 22, 1994	12.68	12.71	12.51	12.51
911	NYSE	NC	Mon, Nov 21, 1994	12.88	12.88	12.68	12.68
910	NYSE	NC	Fri, Nov 18, 1994	13.02	13.02	12.85	12.85
909	NYSE	NC	Thu, Nov 17, 1994	13.19	13.19	13.08	13.08
908	NYSE	NC	Wed, Nov 16, 1994	13.05	13.14	13.05	13.14
907	NYSE	NC	Tue, Nov 15, 1994	13.25	13.28	13.11	13.11
906	NYSE	NC	Mon, Nov 14, 1994	13.14	13.28	13.14	13.25
905	NYSE	NC	Fri, Nov 11, 1994	13.11	13.19	13.11	13.14
904	NYSE	NC	Thu, Nov 10, 1994	13.16	13.34	13.16	13.16
903	NYSE	NC	Wed, Nov 9, 1994	13.42	13.48	13.14	13.14
902	NYSE	NC	Tue, Nov 8, 1994	13.28	13.51	13.28	13.36
901	NYSE	NC	Mon, Nov 7, 1994	12.99	13.22	12.99	13.22
900	NYSE	NC	Fri, Nov 4, 1994	13.45	13.51	12.99	12.99
899	NYSE	NC	Thu, Nov 3, 1994	13.48	13.51	13.48	13.51
898	NYSE	NC	Wed, Nov 2, 1994	13.62	13.65	13.48	13.48
897	NYSE	NC	Tue, Nov 1, 1994	13.48	13.65	13.34	13.65
896	NYSE	NC	Mon, Oct 31, 1994	13.39	13.53	13.39	13.48
895	NYSE	NC	Fri, Oct 28, 1994	13.11	13.42	13.11	13.34
894	NYSE	NC	Thu, Oct 27, 1994	13.22	13.22	13.08	13.08
893	NYSE	NC	Wed, Oct 26, 1994	13.28	13.28	13.14	13.16
892	NYSE	NC	Tue, Oct 25, 1994	13.68	13.68	13.31	13.34
891	NYSE	NC	Mon, Oct 24, 1994	13.88	13.88	13.68	13.68
890	NYSE	NC	Fri, Oct 21, 1994	14.16	14.16	13.79	13.91
889	NYSE	NC	Thu, Oct 20, 1994	14.39	14.56	13.82	14.16
888	NYSE	NC	Wed, Oct 19, 1994	14.51	14.51	14.36	14.45
887	NYSE	NC	Tue, Oct 18, 1994	14.22	14.28	14.19	14.19
886	NYSE	NC	Mon, Oct 17, 1994	14.36	14.36	14.16	14.22
885	NYSE	NC	Fri, Oct 14, 1994	14.53	14.62	14.48	14.48
884	NYSE	NC	Thu, Oct 13, 1994	14.31	14.53	14.31	14.53
883	NYSE	NC	Wed, Oct 12, 1994	14.48	14.48	14.05	14.28
882	NYSE	NC	Tue, Oct 11, 1994	13.93	14.51	13.93	14.48
881	NYSE	NC	Mon, Oct 10, 1994	13.82	13.93	13.82	13.88
880	NYSE	NC	Fri, Oct 7, 1994	13.68	13.85	13.68	13.82
879	NYSE	NC	Thu, Oct 6, 1994	13.65	13.76	13.65	13.71
878	NYSE	NC	Wed, Oct 5, 1994	13.51	13.65	13.48	13.65
877	NYSE	NC	Tue, Oct 4, 1994	13.42	13.51	13.42	13.48
876	NYSE	NC	Mon, Oct 3, 1994	13.53	13.53	13.42	13.48
875	NYSE	NC	Fri, Sep 30, 1994	13.65	13.65	13.48	13.56
874	NYSE	NC	Thu, Sep 29, 1994	13.65	13.73	13.59	13.71
873	NYSE	NC	Wed, Sep 28, 1994	13.51	13.71	13.48	13.62
872	NYSE	NC	Tue, Sep 27, 1994	13.68	13.73	13.51	13.51
871	NYSE	NC	Mon, Sep 26, 1994	13.62	13.68	13.56	13.68
870	NYSE	NC	Fri, Sep 23, 1994	13.42	13.65	13.42	13.62
869	NYSE	NC	Thu, Sep 22, 1994	13.34	13.39	13.31	13.36
868	NYSE	NC	Wed, Sep 21, 1994	13.59	13.59	13.25	13.28
867	NYSE	NC	Tue, Sep 20, 1994	13.88	13.88	13.62	13.62
866	NYSE	NC	Mon, Sep 19, 1994	13.93	13.93	13.76	13.93
865	NYSE	NC	Fri, Sep 16, 1994	13.99	13.99	13.91	13.93
864	NYSE	NC	Thu, Sep 15, 1994	13.88	13.99	13.88	13.96
863	NYSE	NC	Wed, Sep 14, 1994	13.82	13.88	13.68	13.88
862	NYSE	NC	Tue, Sep 13, 1994	14.05	14.08	13.76	13.76
861	NYSE	NC	Mon, Sep 12, 1994	13.99	14.05	13.93	14.05
860	NYSE	NC	Fri, Sep 9, 1994	14.11	14.11	13.91	14.05
859	NYSE	NC	Thu, Sep 8, 1994	14.22	14.36	14.22	14.28
858	NYSE	NC	Wed, Sep 7, 1994	14.22	14.39	14.11	14.28
857	NYSE	NC	Tue, Sep 6, 1994	13.99	14.22	13.82	14.22
856	NYSE	NC	Fri, Sep 2, 1994	14.11	14.11	13.93	13.96
855	NYSE	NC	Thu, Sep 1, 1994	14.22	14.22	14.08	14.11
854	NYSE	NC	Wed, Aug 31, 1994	14.28	14.31	14.22	14.25
853	NYSE	NC	Tue, Aug 30, 1994	14.33	14.36	14.22	14.31
852	NYSE	NC	Mon, Aug 29, 1994	14.13	14.39	14.13	14.28
851	NYSE	NC	Fri, Aug 26, 1994	13.85	14.11	13.85	14.11
850	NYSE	NC	Thu, Aug 25, 1994	13.85	13.85	13.76	13.82
849	NYSE	NC	Wed, Aug 24, 1994	13.65	13.99	13.65	13.91
848	NYSE	NC	Tue, Aug 23, 1994	13.36	13.71	13.31	13.59
847	NYSE	NC	Mon, Aug 22, 1994	13.11	13.31	12.91	13.31
846	NYSE	NC	Fri, Aug 19, 1994	13.08	13.11	12.94	13.05
845	NYSE	NC	Thu, Aug 18, 1994	13.05	13.08	12.88	13.05
844	NYSE	NC	Wed, Aug 17, 1994	13.19	13.19	13.02	13.02
843	NYSE	NC	Tue, Aug 16, 1994	13.25	13.25	12.99	13.25
842	NYSE	NC	Mon, Aug 15, 1994	13.59	13.59	13.16	13.19
841	NYSE	NC	Fri, Aug 12, 1994	13.25	13.59	13.22	13.59
840	NYSE	NC	Thu, Aug 11, 1994	13.16	13.31	13.16	13.31
839	NYSE	NC	Wed, Aug 10, 1994	13.19	13.36	13.14	13.14
838	NYSE	NC	Tue, Aug 9, 1994	13.19	13.22	13.16	13.19
837	NYSE	NC	Mon, Aug 8, 1994	13.19	13.42	13.16	13.25
836	NYSE	NC	Fri, Aug 5, 1994	13.48	13.51	13.16	13.19
835	NYSE	NC	Thu, Aug 4, 1994	13.28	13.51	13.28	13.48
834	NYSE	NC	Wed, Aug 3, 1994	13.14	13.34	13.08	13.34
833	NYSE	NC	Tue, Aug 2, 1994	13.19	13.36	13.14	13.19
832	NYSE	NC	Mon, Aug 1, 1994	12.68	13.14	12.68	13.08
831	NYSE	NC	Fri, Jul 29, 1994	12.39	12.65	12.39	12.62
830	NYSE	NC	Thu, Jul 28, 1994	12.25	12.45	12.25	12.34
829	NYSE	NC	Wed, Jul 27, 1994	12.28	12.28	12.14	12.19
828	NYSE	NC	Tue, Jul 26, 1994	12.51	12.51	12.16	12.31
827	NYSE	NC	Mon, Jul 25, 1994	12.74	12.74	12.51	12.59
826	NYSE	NC	Fri, Jul 22, 1994	12.79	12.85	12.76	12.85
825	NYSE	NC	Thu, Jul 21, 1994	12.65	12.74	12.65	12.74
824	NYSE	NC	Wed, Jul 20, 1994	12.79	12.91	12.56	12.65
823	NYSE	NC	Tue, Jul 19, 1994	12.16	12.74	12.14	12.74
822	NYSE	NC	Mon, Jul 18, 1994	12.34	12.34	12.14	12.16
821	NYSE	NC	Fri, Jul 15, 1994	12.39	12.39	12.08	12.28
820	NYSE	NC	Thu, Jul 14, 1994	12.39	12.51	12.39	12.51
819	NYSE	NC	Wed, Jul 13, 1994	12.34	12.34	12.31	12.34
818	NYSE	NC	Tue, Jul 12, 1994	12.56	12.56	12.39	12.39
817	NYSE	NC	Mon, Jul 11, 1994	12.51	12.56	12.48	12.56
816	NYSE	NC	Fri, Jul 8, 1994	12.48	12.54	12.48	12.48
815	NYSE	NC	Thu, Jul 7, 1994	12.45	12.56	12.45	12.56
814	NYSE	NC	Wed, Jul 6, 1994	12.08	12.48	12.08	12.45
813	NYSE	NC	Tue, Jul 5, 1994	12.34	12.34	12.16	12.22
812	NYSE	NC	Fri, Jul 1, 1994	12.28	12.34	12.22	12.34
811	NYSE	NC	Thu, Jun 30, 1994	12.71	12.74	12.28	12.28
810	NYSE	NC	Wed, Jun 29, 1994	12.45	12.91	12.45	12.68
809	NYSE	NC	Tue, Jun 28, 1994	12.85	12.85	12.34	12.39
808	NYSE	NC	Mon, Jun 27, 1994	12.88	13.08	12.86	13.02
807	NYSE	NC	Fri, Jun 24, 1994	12.96	12.96	12.88	12.91
806	NYSE	NC	Thu, Jun 23, 1994	13.19	13.28	13.02	13.02
805	NYSE	NC	Wed, Jun 22, 1994	13.05	13.19	13.02	13.19
804	NYSE	NC	Tue, Jun 21, 1994	13.34	13.34	13.02	13.02
803	NYSE	NC	Mon, Jun 20, 1994	13.73	13.73	13.36	13.36
802	NYSE	NC	Fri, Jun 17, 1994	13.88	13.88	13.62	13.73
801	NYSE	NC	Thu, Jun 16, 1994	13.28	13.59	13.28	13.59
800	NYSE	NC	Wed, Jun 15, 1994	13.48	13.48	13.28	13.31
799	NYSE	NC	Tue, Jun 14, 1994	13.59	13.71	13.42	13.42
798	NYSE	NC	Mon, Jun 13, 1994	13.65	13.79	13.65	13.65
797	NYSE	NC	Fri, Jun 10, 1994	13.68	13.68	13.62	13.62
796	NYSE	NC	Thu, Jun 9, 1994	13.59	13.62	13.56	13.62
795	NYSE	NC	Wed, Jun 8, 1994	13.53	13.68	13.53	13.62
794	NYSE	NC	Tue, Jun 7, 1994	13.36	13.62	13.36	13.59
793	NYSE	NC	Mon, Jun 6, 1994	13.31	13.36	13.19	13.36
792	NYSE	NC	Fri, Jun 3, 1994	13.31	13.36	13.31	13.36
791	NYSE	NC	Thu, Jun 2, 1994	13.02	13.25	12.96	13.25
790	NYSE	NC	Wed, Jun 1, 1994	12.91	13.02	12.85	13.02
789	NYSE	NC	Tue, May 31, 1994	12.91	12.96	12.85	12.96
788	NYSE	NC	Fri, May 27, 1994	13.14	13.19	12.94	12.94
787	NYSE	NC	Thu, May 26, 1994	13.25	13.25	13.16	13.19
786	NYSE	NC	Wed, May 25, 1994	13.05	13.19	13.02	13.19
785	NYSE	NC	Tue, May 24, 1994	13.08	13.14	12.96	13.14
784	NYSE	NC	Mon, May 23, 1994	13.14	13.14	13.02	13.11
783	NYSE	NC	Fri, May 20, 1994	13.28	13.31	13.19	13.19
782	NYSE	NC	Thu, May 19, 1994	13.25	13.25	13.14	13.22
781	NYSE	NC	Wed, May 18, 1994	12.65	13.02	12.65	13.02
780	NYSE	NC	Tue, May 17, 1994	12.22	12.45	12.22	12.42
779	NYSE	NC	Mon, May 16, 1994	12.11	12.34	12.11	12.16
778	NYSE	NC	Fri, May 13, 1994	12.11	12.11	12.05	12.05
777	NYSE	NC	Thu, May 12, 1994	12.14	12.14	12.05	12.05
776	NYSE	NC	Wed, May 11, 1994	12.22	12.28	12.05	12.08
775	NYSE	NC	Tue, May 10, 1994	11.82	11.99	11.74	11.99
774	NYSE	NC	Mon, May 9, 1994	11.71	11.76	11.71	11.76
773	NYSE	NC	Fri, May 6, 1994	11.94	11.94	11.65	11.71
772	NYSE	NC	Thu, May 5, 1994	12.34	12.34	11.99	11.99
771	NYSE	NC	Wed, May 4, 1994	12.19	12.39	12.19	12.34
770	NYSE	NC	Tue, May 3, 1994	11.88	12.25	11.88	12.22
769	NYSE	NC	Mon, May 2, 1994	11.45	11.59	11.45	11.59
768	NYSE	NC	Fri, Apr 29, 1994	11.34	11.45	11.34	11.45
767	NYSE	NC	Thu, Apr 28, 1994	11.25	11.48	11.25	11.34
766	NYSE	NC	Tue, Apr 26, 1994	10.59	11.02	10.57	10.99
765	NYSE	NC	Mon, Apr 25, 1994	10.59	10.59	10.45	10.54
764	NYSE	NC	Fri, Apr 22, 1994	10.79	10.79	10.57	10.62
763	NYSE	NC	Thu, Apr 21, 1994	10.99	11.02	10.82	10.82
762	NYSE	NC	Wed, Apr 20, 1994	11.11	11.11	10.99	10.99
761	NYSE	NC	Tue, Apr 19, 1994	11.11	11.19	11.08	11.11
760	NYSE	NC	Mon, Apr 18, 1994	11.11	11.16	11.08	11.08
759	NYSE	NC	Fri, Apr 15, 1994	11.14	11.19	11.11	11.16
758	NYSE	NC	Thu, Apr 14, 1994	11.16	11.19	11.11	11.14
757	NYSE	NC	Wed, Apr 13, 1994	11.11	11.16	11.08	11.16
756	NYSE	NC	Tue, Apr 12, 1994	11.14	11.16	11.11	11.11
755	NYSE	NC	Mon, Apr 11, 1994	11.02	11.19	11.02	11.19
754	NYSE	NC	Fri, Apr 8, 1994	11.34	11.34	11.02	11.02
753	NYSE	NC	Thu, Apr 7, 1994	11.42	11.42	11.31	11.39
752	NYSE	NC	Wed, Apr 6, 1994	11.36	11.42	11.36	11.39
751	NYSE	NC	Tue, Apr 5, 1994	11.34	11.45	11.28	11.42
750	NYSE	NC	Mon, Apr 4, 1994	11.51	11.51	11.19	11.28
749	NYSE	NC	Thu, Mar 31, 1994	11.16	11.54	11.05	11.54
748	NYSE	NC	Wed, Mar 30, 1994	11.36	11.36	11.19	11.22
747	NYSE	NC	Tue, Mar 29, 1994	11.62	11.62	11.36	11.36
746	NYSE	NC	Mon, Mar 28, 1994	11.65	11.74	11.54	11.59
745	NYSE	NC	Fri, Mar 25, 1994	11.91	11.91	11.65	11.65
744	NYSE	NC	Thu, Mar 24, 1994	11.94	11.94	11.82	11.91
743	NYSE	NC	Wed, Mar 23, 1994	12.28	12.28	11.88	11.94
742	NYSE	NC	Tue, Mar 22, 1994	12.48	12.48	12.34	12.34
741	NYSE	NC	Mon, Mar 21, 1994	12.51	12.51	12.36	12.48
740	NYSE	NC	Fri, Mar 18, 1994	12.62	12.62	12.45	12.56
739	NYSE	NC	Thu, Mar 17, 1994	12.65	12.71	12.59	12.68
738	NYSE	NC	Wed, Mar 16, 1994	12.51	12.54	12.34	12.54
737	NYSE	NC	Tue, Mar 15, 1994	12.71	12.71	12.56	12.56
736	NYSE	NC	Mon, Mar 14, 1994	12.96	12.96	12.76	12.76
735	NYSE	NC	Fri, Mar 11, 1994	12.96	12.96	12.94	12.94
734	NYSE	NC	Thu, Mar 10, 1994	13.16	13.16	12.96	12.99
733	NYSE	NC	Wed, Mar 9, 1994	13.28	13.28	13.22	13.22
732	NYSE	NC	Tue, Mar 8, 1994	13.19	13.25	13.14	13.25
731	NYSE	NC	Mon, Mar 7, 1994	13.08	13.22	13.08	13.22
730	NYSE	NC	Fri, Mar 4, 1994	12.96	13.11	12.96	13.02
729	NYSE	NC	Thu, Mar 3, 1994	12.68	13.02	12.65	13.02
728	NYSE	NC	Wed, Mar 2, 1994	12.76	12.79	12.59	12.74
727	NYSE	NC	Tue, Mar 1, 1994	13.05	13.05	12.91	12.94
726	NYSE	NC	Mon, Feb 28, 1994	12.96	13.11	12.96	13.11
725	NYSE	NC	Fri, Feb 25, 1994	12.65	12.94	12.62	12.91
724	NYSE	NC	Thu, Feb 24, 1994	12.82	12.85	12.71	12.71
723	NYSE	NC	Wed, Feb 23, 1994	13.02	13.08	12.85	12.88
722	NYSE	NC	Tue, Feb 22, 1994	12.79	13.08	12.79	12.99
721	NYSE	NC	Fri, Feb 18, 1994	12.85	12.85	12.68	12.74
720	NYSE	NC	Thu, Feb 17, 1994	12.85	12.85	12.74	12.79
719	NYSE	NC	Wed, Feb 16, 1994	12.62	12.79	12.59	12.79
718	NYSE	NC	Tue, Feb 15, 1994	12.76	12.76	12.56	12.62
717	NYSE	NC	Mon, Feb 14, 1994	12.82	12.82	12.71	12.76
716	NYSE	NC	Fri, Feb 11, 1994	12.79	12.82	12.79	12.82
715	NYSE	NC	Thu, Feb 10, 1994	12.79	12.82	12.76	12.76
714	NYSE	NC	Wed, Feb 9, 1994	12.74	12.85	12.74	12.82
713	NYSE	NC	Tue, Feb 8, 1994	12.56	12.65	12.56	12.59
712	NYSE	NC	Mon, Feb 7, 1994	12.62	12.68	12.59	12.62
711	NYSE	NC	Fri, Feb 4, 1994	12.74	12.79	12.65	12.65
710	NYSE	NC	Thu, Feb 3, 1994	12.65	12.79	12.65	12.79
709	NYSE	NC	Wed, Feb 2, 1994	12.54	12.68	12.54	12.68
708	NYSE	NC	Tue, Feb 1, 1994	12.48	12.51	12.48	12.48
707	NYSE	NC	Mon, Jan 31, 1994	12.56	12.65	12.42	12.54
706	NYSE	NC	Fri, Jan 28, 1994	12.42	12.71	12.42	12.51
705	NYSE	NC	Thu, Jan 27, 1994	12.36	12.36	12.34	12.36
704	NYSE	NC	Wed, Jan 26, 1994	12.08	12.34	12.08	12.31
703	NYSE	NC	Tue, Jan 25, 1994	12.05	12.16	12.02	12.02
702	NYSE	NC	Mon, Jan 24, 1994	11.94	12.05	11.88	11.99
701	NYSE	NC	Fri, Jan 21, 1994	11.94	12.08	11.88	11.99
700	NYSE	NC	Thu, Jan 20, 1994	11.99	11.99	11.76	11.79
699	NYSE	NC	Wed, Jan 19, 1994	12.39	12.51	12.05	12.05
698	NYSE	NC	Tue, Jan 18, 1994	12.34	12.39	12.28	12.39
697	NYSE	NC	Mon, Jan 17, 1994	12.19	12.34	12.11	12.34
696	NYSE	NC	Fri, Jan 14, 1994	12.14	12.34	12.14	12.25
695	NYSE	NC	Thu, Jan 13, 1994	12.11	12.14	12.11	12.14
694	NYSE	NC	Wed, Jan 12, 1994	12.16	12.22	12.16	12.19
693	NYSE	NC	Tue, Jan 11, 1994	12.22	12.25	12.11	12.16
692	NYSE	NC	Mon, Jan 10, 1994	12.05	12.34	11.99	12.28
691	NYSE	NC	Fri, Jan 7, 1994	11.71	12.11	11.71	12.11
690	NYSE	NC	Thu, Jan 6, 1994	11.59	11.65	11.56	11.65
689	NYSE	NC	Wed, Jan 5, 1994	11.65	11.65	11.48	11.59
688	NYSE	NC	Tue, Jan 4, 1994	11.65	11.65	11.56	11.59
687	NYSE	NC	Mon, Jan 3, 1994	11.79	11.82	11.62	11.65
686	NYSE	NC	Fri, Dec 31, 1993	11.79	11.88	11.76	11.76
685	NYSE	NC	Thu, Dec 30, 1993	11.68	11.88	11.65	11.76
684	NYSE	NC	Wed, Dec 29, 1993	11.39	11.62	11.36	11.62
683	NYSE	NC	Tue, Dec 28, 1993	11.48	11.54	11.45	11.45
682	NYSE	NC	Mon, Dec 27, 1993	11.54	11.54	11.45	11.45
681	NYSE	NC	Thu, Dec 23, 1993	11.56	11.56	11.54	11.56
680	NYSE	NC	Wed, Dec 22, 1993	11.42	11.56	11.42	11.51
679	NYSE	NC	Tue, Dec 21, 1993	11.16	11.42	11.16	11.42
678	NYSE	NC	Mon, Dec 20, 1993	10.94	11.16	10.94	11.16
677	NYSE	NC	Fri, Dec 17, 1993	10.71	10.94	10.71	10.94
676	NYSE	NC	Thu, Dec 16, 1993	10.77	10.77	10.65	10.65
675	NYSE	NC	Wed, Dec 15, 1993	10.51	10.74	10.51	10.71
674	NYSE	NC	Tue, Dec 14, 1993	10.68	10.68	10.51	10.59
673	NYSE	NC	Mon, Dec 13, 1993	10.79	10.79	10.68	10.68
672	NYSE	NC	Fri, Dec 10, 1993	10.79	10.85	10.77	10.85
671	NYSE	NC	Thu, Dec 9, 1993	10.97	10.97	10.85	10.88
670	NYSE	NC	Wed, Dec 8, 1993	10.85	10.94	10.85	10.88
669	NYSE	NC	Tue, Dec 7, 1993	10.88	10.88	10.85	10.85
668	NYSE	NC	Mon, Dec 6, 1993	10.68	10.91	10.68	10.85
667	NYSE	NC	Fri, Dec 3, 1993	10.45	10.62	10.45	10.62
666	NYSE	NC	Thu, Dec 2, 1993	10.48	10.48	10.45	10.45
665	NYSE	NC	Wed, Dec 1, 1993	10.22	10.51	10.17	10.42
664	NYSE	NC	Tue, Nov 30, 1993	10.14	10.28	10.14	10.28
663	NYSE	NC	Mon, Nov 29, 1993	10.25	10.25	10.05	10.08
662	NYSE	NC	Fri, Nov 26, 1993	10.19	10.19	10.17	10.19
661	NYSE	NC	Wed, Nov 24, 1993	10.22	10.22	10.17	10.17
660	NYSE	NC	Tue, Nov 23, 1993	10.22	10.22	10.14	10.22
659	NYSE	NC	Mon, Nov 22, 1993	9.99	10.28	9.94	10.28
658	NYSE	NC	Fri, Nov 19, 1993	10.05	10.05	9.94	9.99
657	NYSE	NC	Thu, Nov 18, 1993	9.99	9.99	9.88	9.99
656	NYSE	NC	Wed, Nov 17, 1993	9.94	9.99	9.88	9.94
655	NYSE	NC	Tue, Nov 16, 1993	9.91	9.99	9.88	9.99
654	NYSE	NC	Mon, Nov 15, 1993	10.02	10.02	9.85	9.85
653	NYSE	NC	Fri, Nov 12, 1993	10.02	10.02	9.97	9.97
652	NYSE	NC	Thu, Nov 11, 1993	10.02	10.11	10.02	10.08
651	NYSE	NC	Wed, Nov 10, 1993	9.85	10.08	9.85	10.08
650	NYSE	NC	Tue, Nov 9, 1993	10.08	10.08	9.91	9.91
649	NYSE	NC	Mon, Nov 8, 1993	9.85	10.11	9.85	10.05
648	NYSE	NC	Fri, Nov 5, 1993	9.85	9.99	9.77	9.91
647	NYSE	NC	Thu, Nov 4, 1993	9.94	9.94	9.79	9.82
646	NYSE	NC	Wed, Nov 3, 1993	9.88	10.05	9.82	9.99
645	NYSE	NC	Tue, Nov 2, 1993	9.79	9.88	9.74	9.82
644	NYSE	NC	Mon, Nov 1, 1993	9.82	9.82	9.71	9.74
643	NYSE	NC	Fri, Oct 29, 1993	9.99	9.99	9.85	9.85
642	NYSE	NC	Thu, Oct 28, 1993	9.82	10.08	9.82	9.99
641	NYSE	NC	Wed, Oct 27, 1993	9.59	9.77	9.59	9.77
640	NYSE	NC	Tue, Oct 26, 1993	9.91	9.91	9.65	9.65
639	NYSE	NC	Mon, Oct 25, 1993	10.11	10.11	9.88	9.91
638	NYSE	NC	Fri, Oct 22, 1993	10.28	10.28	10.14	10.14
637	NYSE	NC	Thu, Oct 21, 1993	10.17	10.22	10.14	10.22
636	NYSE	NC	Wed, Oct 20, 1993	10.22	10.22	10.11	10.11
635	NYSE	NC	Tue, Oct 19, 1993	9.88	10.17	9.88	10.17
634	NYSE	NC	Mon, Oct 18, 1993	10.17	10.19	9.82	9.82
633	NYSE	NC	Fri, Oct 15, 1993	9.99	10.11	9.99	10.11
632	NYSE	NC	Thu, Oct 14, 1993	10.11	10.14	9.94	9.94
631	NYSE	NC	Wed, Oct 13, 1993	10.28	10.48	10.11	10.11
630	NYSE	NC	Tue, Oct 12, 1993	10.28	10.31	10.25	10.28
629	NYSE	NC	Mon, Oct 11, 1993	10.39	10.39	10.28	10.28
628	NYSE	NC	Fri, Oct 8, 1993	10.45	10.45	10.34	10.39
627	NYSE	NC	Thu, Oct 7, 1993	10.51	10.51	10.39	10.39
626	NYSE	NC	Wed, Oct 6, 1993	10.68	10.71	10.51	10.51
625	NYSE	NC	Tue, Oct 5, 1993	10.57	10.68	10.57	10.68
624	NYSE	NC	Mon, Oct 4, 1993	10.51	10.54	10.45	10.51
623	NYSE	NC	Fri, Oct 1, 1993	10.57	10.62	10.45	10.45
622	NYSE	NC	Thu, Sep 30, 1993	10.39	10.62	10.39	10.57
621	NYSE	NC	Wed, Sep 29, 1993	10.45	10.45	10.25	10.39
620	NYSE	NC	Tue, Sep 28, 1993	10.39	10.39	10.34	10.39
619	NYSE	NC	Mon, Sep 27, 1993	10.48	10.54	10.42	10.42
618	NYSE	NC	Fri, Sep 24, 1993	10.51	10.57	10.48	10.51
617	NYSE	NC	Thu, Sep 23, 1993	10.39	10.51	10.39	10.51
616	NYSE	NC	Wed, Sep 22, 1993	10.37	10.39	10.22	10.39
615	NYSE	NC	Tue, Sep 21, 1993	10.37	10.59	10.34	10.34
614	NYSE	NC	Mon, Sep 20, 1993	10.39	10.42	10.37	10.42
613	NYSE	NC	Fri, Sep 17, 1993	10.25	10.39	10.25	10.39
612	NYSE	NC	Thu, Sep 16, 1993	10.42	10.45	10.37	10.37
611	NYSE	NC	Wed, Sep 15, 1993	10.45	10.48	10.39	10.48
610	NYSE	NC	Tue, Sep 14, 1993	10.54	10.57	10.51	10.51
609	NYSE	NC	Mon, Sep 13, 1993	10.51	10.57	10.51	10.57
608	NYSE	NC	Fri, Sep 10, 1993	10.37	10.51	10.37	10.51
607	NYSE	NC	Thu, Sep 9, 1993	10.34	10.42	10.34	10.42
606	NYSE	NC	Wed, Sep 8, 1993	10.39	10.42	10.34	10.34
605	NYSE	NC	Tue, Sep 7, 1993	10.48	10.48	10.39	10.39
604	NYSE	NC	Fri, Sep 3, 1993	10.45	10.51	10.42	10.45
603	NYSE	NC	Thu, Sep 2, 1993	10.42	10.51	10.39	10.45
602	NYSE	NC	Wed, Sep 1, 1993	10.48	10.51	10.42	10.48
601	NYSE	NC	Tue, Aug 31, 1993	10.42	10.54	10.42	10.54
600	NYSE	NC	Mon, Aug 30, 1993	10.45	10.57	10.42	10.42
599	NYSE	NC	Fri, Aug 27, 1993	10.39	10.45	10.39	10.45
598	NYSE	NC	Thu, Aug 26, 1993	10.34	10.62	10.34	10.37
597	NYSE	NC	Wed, Aug 25, 1993	10.28	10.37	10.28	10.34
596	NYSE	NC	Tue, Aug 24, 1993	10.17	10.57	10.17	10.37
595	NYSE	NC	Mon, Aug 23, 1993	10.17	10.19	10.17	10.19
594	NYSE	NC	Fri, Aug 20, 1993	10.42	10.42	10.17	10.17
593	NYSE	NC	Thu, Aug 19, 1993	10.48	10.57	10.34	10.45
592	NYSE	NC	Wed, Aug 18, 1993	10.22	10.54	10.22	10.54
591	NYSE	NC	Tue, Aug 17, 1993	9.97	10.11	9.97	10.08
590	NYSE	NC	Mon, Aug 16, 1993	10.28	10.28	9.97	9.97
589	NYSE	NC	Fri, Aug 13, 1993	10.74	10.74	10.28	10.28
588	NYSE	NC	Thu, Aug 12, 1993	10.88	10.88	10.79	10.79
587	NYSE	NC	Wed, Aug 11, 1993	10.94	10.94	10.88	10.91
586	NYSE	NC	Tue, Aug 10, 1993	10.97	10.99	10.91	10.91
585	NYSE	NC	Mon, Aug 9, 1993	11.14	11.14	11.05	11.05
584	NYSE	NC	Fri, Aug 6, 1993	11.16	11.16	11.08	11.11
583	NYSE	NC	Thu, Aug 5, 1993	11.08	11.16	11.08	11.16
582	NYSE	NC	Wed, Aug 4, 1993	11.14	11.22	11.14	11.14
581	NYSE	NC	Tue, Aug 3, 1993	11.39	11.39	11.14	11.14
580	NYSE	NC	Mon, Aug 2, 1993	11.54	11.54	11.36	11.39
579	NYSE	NC	Fri, Jul 30, 1993	11.79	11.79	11.68	11.68
578	NYSE	NC	Thu, Jul 29, 1993	11.76	11.79	11.74	11.79
577	NYSE	NC	Wed, Jul 28, 1993	11.76	11.88	11.76	11.76
576	NYSE	NC	Tue, Jul 27, 1993	11.76	11.76	11.74	11.76
575	NYSE	NC	Mon, Jul 26, 1993	11.59	11.76	11.59	11.76
574	NYSE	NC	Fri, Jul 23, 1993	11.71	11.76	11.71	11.74
573	NYSE	NC	Thu, Jul 22, 1993	11.62	11.71	11.59	11.71
572	NYSE	NC	Wed, Jul 21, 1993	11.76	11.79	11.59	11.62
571	NYSE	NC	Tue, Jul 20, 1993	11.85	11.85	11.71	11.76
570	NYSE	NC	Mon, Jul 19, 1993	11.82	11.88	11.76	11.88
569	NYSE	NC	Fri, Jul 16, 1993	11.79	11.91	11.79	11.85
568	NYSE	NC	Thu, Jul 15, 1993	11.56	11.65	11.56	11.62
567	NYSE	NC	Wed, Jul 14, 1993	11.31	11.59	11.31	11.59
566	NYSE	NC	Tue, Jul 13, 1993	11.28	11.34	11.22	11.31
565	NYSE	NC	Mon, Jul 12, 1993	11.42	11.42	11.28	11.28
564	NYSE	NC	Fri, Jul 9, 1993	11.36	11.45	11.36	11.42
563	NYSE	NC	Thu, Jul 8, 1993	10.99	11.42	10.97	11.42
562	NYSE	NC	Wed, Jul 7, 1993	10.88	11.02	10.88	11.02
561	NYSE	NC	Tue, Jul 6, 1993	11.08	11.08	10.85	10.85
560	NYSE	NC	Fri, Jul 2, 1993	11.42	11.51	11.11	11.11
559	NYSE	NC	Thu, Jul 1, 1993	11.51	11.54	11.45	11.45
558	NYSE	NC	Wed, Jun 30, 1993	11.71	11.71	11.51	11.51
557	NYSE	NC	Tue, Jun 29, 1993	11.96	11.96	11.76	11.76
556	NYSE	NC	Mon, Jun 28, 1993	11.76	11.96	11.71	11.96
555	NYSE	NC	Fri, Jun 25, 1993	11.74	11.88	11.74	11.82
554	NYSE	NC	Thu, Jun 24, 1993	11.88	11.94	11.71	11.74
553	NYSE	NC	Wed, Jun 23, 1993	12.02	12.02	11.91	11.94
552	NYSE	NC	Tue, Jun 22, 1993	12.22	12.22	12.02	12.02
551	NYSE	NC	Mon, Jun 21, 1993	12.34	12.34	11.99	12.19
550	NYSE	NC	Fri, Jun 18, 1993	12.56	12.56	12.34	12.34
549	NYSE	NC	Thu, Jun 17, 1993	12.42	12.65	12.36	12.59
548	NYSE	NC	Wed, Jun 16, 1993	12.25	12.42	12.25	12.42
547	NYSE	NC	Tue, Jun 15, 1993	12.59	12.59	12.25	12.28
546	NYSE	NC	Mon, Jun 14, 1993	12.79	12.79	12.59	12.59
545	NYSE	NC	Fri, Jun 11, 1993	12.82	12.82	12.68	12.76
544	NYSE	NC	Thu, Jun 10, 1993	12.82	12.82	12.79	12.82
543	NYSE	NC	Wed, Jun 9, 1993	12.91	12.91	12.79	12.82
542	NYSE	NC	Tue, Jun 8, 1993	13.28	13.28	12.94	12.94
541	NYSE	NC	Mon, Jun 7, 1993	13.19	13.28	13.14	13.28
540	NYSE	NC	Fri, Jun 4, 1993	13.16	13.16	13.08	13.14
539	NYSE	NC	Thu, Jun 3, 1993	13.16	13.25	13.08	13.22
538	NYSE	NC	Wed, Jun 2, 1993	13.02	13.14	12.99	13.14
537	NYSE	NC	Tue, Jun 1, 1993	12.96	13.11	12.96	13.02
536	NYSE	NC	Fri, May 28, 1993	13.02	13.14	12.94	12.99
535	NYSE	NC	Thu, May 27, 1993	13.25	13.25	12.99	13.02
534	NYSE	NC	Wed, May 26, 1993	13.25	13.31	13.05	13.19
533	NYSE	NC	Tue, May 25, 1993	13.02	13.25	13.02	13.19
532	NYSE	NC	Mon, May 24, 1993	12.71	13.02	12.71	13.02
531	NYSE	NC	Fri, May 21, 1993	12.71	12.71	12.68	12.68
530	NYSE	NC	Thu, May 20, 1993	12.34	12.74	12.34	12.71
529	NYSE	NC	Wed, May 19, 1993	12.05	12.28	12.02	12.28
528	NYSE	NC	Tue, May 18, 1993	12.19	12.19	12.05	12.08
527	NYSE	NC	Mon, May 17, 1993	12.16	12.22	12.14	12.16
526	NYSE	NC	Fri, May 14, 1993	12.02	12.11	12.02	12.11
525	NYSE	NC	Thu, May 13, 1993	12.02	12.05	12.02	12.02
524	NYSE	NC	Wed, May 12, 1993	12.05	12.14	12.05	12.05
523	NYSE	NC	Tue, May 11, 1993	12.11	12.11	12.02	12.05
522	NYSE	NC	Mon, May 10, 1993	11.99	12.11	11.99	12.05
521	NYSE	NC	Fri, May 7, 1993	11.82	11.82	11.79	11.79
520	NYSE	NC	Thu, May 6, 1993	11.82	11.85	11.79	11.85
519	NYSE	NC	Wed, May 5, 1993	11.71	11.82	11.65	11.82
518	NYSE	NC	Tue, May 4, 1993	11.48	11.74	11.42	11.68
517	NYSE	NC	Mon, May 3, 1993	11.62	11.71	11.42	11.42
516	NYSE	NC	Fri, Apr 30, 1993	11.65	11.65	11.59	11.65
515	NYSE	NC	Thu, Apr 29, 1993	11.76	11.79	11.65	11.65
514	NYSE	NC	Wed, Apr 28, 1993	11.79	11.82	11.79	11.82
513	NYSE	NC	Tue, Apr 27, 1993	11.85	11.96	11.74	11.76
512	NYSE	NC	Mon, Apr 26, 1993	11.59	11.94	11.59	11.91
511	NYSE	NC	Fri, Apr 23, 1993	11.65	11.65	11.42	11.59
510	NYSE	NC	Thu, Apr 22, 1993	11.71	11.74	11.65	11.68
509	NYSE	NC	Wed, Apr 21, 1993	12.05	12.05	11.76	11.76
508	NYSE	NC	Tue, Apr 20, 1993	12.02	12.08	12.02	12.05
507	NYSE	NC	Mon, Apr 19, 1993	12.25	12.25	12.08	12.08
506	NYSE	NC	Fri, Apr 16, 1993	12.22	12.22	12.16	12.22
505	NYSE	NC	Thu, Apr 15, 1993	12.28	12.28	12.16	12.19
504	NYSE	NC	Wed, Apr 14, 1993	11.96	12.34	11.94	12.22
503	NYSE	NC	Tue, Apr 13, 1993	11.96	12.14	11.94	11.96
502	NYSE	NC	Mon, Apr 12, 1993	11.96	12.22	11.91	12.05
501	NYSE	NC	Thu, Apr 8, 1993	11.99	12.02	11.88	11.91
500	NYSE	NC	Wed, Apr 7, 1993	11.96	11.96	11.88	11.96
499	NYSE	NC	Tue, Apr 6, 1993	11.94	12.05	11.94	11.96
498	NYSE	NC	Mon, Apr 5, 1993	12.14	12.14	11.91	11.91
497	NYSE	NC	Fri, Apr 2, 1993	12.08	12.16	12.05	12.14
496	NYSE	NC	Thu, Apr 1, 1993	12.25	12.28	12.05	12.08
495	NYSE	NC	Wed, Mar 31, 1993	11.79	11.96	11.79	11.96
494	NYSE	NC	Tue, Mar 30, 1993	11.88	11.91	11.76	11.82
493	NYSE	NC	Mon, Mar 29, 1993	12.02	12.02	11.82	11.82
492	NYSE	NC	Fri, Mar 26, 1993	11.94	11.94	11.76	11.79
491	NYSE	NC	Thu, Mar 25, 1993	11.62	11.88	11.51	11.88
490	NYSE	NC	Wed, Mar 24, 1993	11.76	11.94	11.56	11.56
489	NYSE	NC	Tue, Mar 23, 1993	11.48	11.71	11.48	11.71
488	NYSE	NC	Mon, Mar 22, 1993	11.19	11.51	11.19	11.51
487	NYSE	NC	Fri, Mar 19, 1993	11.31	11.31	11.19	11.19
486	NYSE	NC	Thu, Mar 18, 1993	11.11	11.31	11.11	11.25
485	NYSE	NC	Wed, Mar 17, 1993	11.16	11.16	11.08	11.11
484	NYSE	NC	Tue, Mar 16, 1993	11.36	11.36	11.22	11.22
483	NYSE	NC	Mon, Mar 15, 1993	11.45	11.45	11.34	11.36
482	NYSE	NC	Fri, Mar 12, 1993	11.76	11.76	11.34	11.39
481	NYSE	NC	Thu, Mar 11, 1993	11.79	11.82	11.79	11.82
480	NYSE	NC	Wed, Mar 10, 1993	11.71	11.79	11.68	11.79
479	NYSE	NC	Tue, Mar 9, 1993	11.76	11.79	11.71	11.76
478	NYSE	NC	Mon, Mar 8, 1993	11.45	11.76	11.45	11.71
477	NYSE	NC	Fri, Mar 5, 1993	11.48	11.59	11.39	11.39
476	NYSE	NC	Thu, Mar 4, 1993	11.48	11.48	11.36	11.45
475	NYSE	NC	Wed, Mar 3, 1993	11.48	11.56	11.42	11.48
474	NYSE	NC	Tue, Mar 2, 1993	11.42	11.48	11.31	11.48
473	NYSE	NC	Mon, Mar 1, 1993	11.62	11.62	11.59	11.59
472	NYSE	NC	Fri, Feb 26, 1993	11.91	11.91	11.68	11.68
471	NYSE	NC	Thu, Feb 25, 1993	12.02	12.05	11.94	11.96
470	NYSE	NC	Wed, Feb 24, 1993	11.88	11.96	11.82	11.96
469	NYSE	NC	Tue, Feb 23, 1993	12.02	12.11	11.91	11.94
468	NYSE	NC	Mon, Feb 22, 1993	11.62	12.05	11.62	12.02
467	NYSE	NC	Fri, Feb 19, 1993	11.48	11.56	11.42	11.56
466	NYSE	NC	Thu, Feb 18, 1993	11.11	11.42	11.11	11.42
465	NYSE	NC	Wed, Feb 17, 1993	10.85	11.05	10.85	11.05
464	NYSE	NC	Tue, Feb 16, 1993	10.91	10.91	10.79	10.82
463	NYSE	NC	Fri, Feb 12, 1993	10.82	10.97	10.74	10.97
462	NYSE	NC	Thu, Feb 11, 1993	10.68	10.85	10.65	10.85
461	NYSE	NC	Wed, Feb 10, 1993	10.22	10.62	10.22	10.62
460	NYSE	NC	Tue, Feb 9, 1993	10.48	10.48	10.19	10.22
459	NYSE	NC	Mon, Feb 8, 1993	10.62	10.68	10.48	10.48
458	NYSE	NC	Fri, Feb 5, 1993	10.28	10.68	10.28	10.54
457	NYSE	NC	Thu, Feb 4, 1993	10.14	10.25	10.14	10.22
456	NYSE	NC	Wed, Feb 3, 1993	10.22	10.22	10.05	10.11
455	NYSE	NC	Tue, Feb 2, 1993	10.45	10.45	10.22	10.22
454	NYSE	NC	Mon, Feb 1, 1993	10.48	10.48	10.45	10.48
453	NYSE	NC	Fri, Jan 29, 1993	10.54	10.54	10.45	10.51
452	NYSE	NC	Thu, Jan 28, 1993	10.39	10.57	10.39	10.57
451	NYSE	NC	Wed, Jan 27, 1993	10.37	10.54	10.28	10.54
450	NYSE	NC	Tue, Jan 26, 1993	10.51	10.51	10.42	10.42
449	NYSE	NC	Mon, Jan 25, 1993	10.48	10.57	10.48	10.51
448	NYSE	NC	Fri, Jan 22, 1993	10.62	10.62	10.34	10.42
447	NYSE	NC	Thu, Jan 21, 1993	10.79	10.79	10.62	10.65
446	NYSE	NC	Wed, Jan 20, 1993	10.99	10.99	10.82	10.85
445	NYSE	NC	Tue, Jan 19, 1993	10.99	11.22	10.99	11.05
444	NYSE	NC	Mon, Jan 18, 1993	11.08	11.11	10.99	10.99
443	NYSE	NC	Fri, Jan 15, 1993	11.45	11.45	11.08	11.08
442	NYSE	NC	Thu, Jan 14, 1993	11.68	11.68	11.42	11.45
441	NYSE	NC	Wed, Jan 13, 1993	12.08	12.08	11.74	11.74
440	NYSE	NC	Tue, Jan 12, 1993	12.34	12.56	11.99	12.08
439	NYSE	NC	Mon, Jan 11, 1993	12.22	12.34	12.22	12.28
438	NYSE	NC	Fri, Jan 8, 1993	11.82	12.56	11.82	12.34
437	NYSE	NC	Thu, Jan 7, 1993	12.08	12.11	11.79	11.79
436	NYSE	NC	Wed, Jan 6, 1993	12.11	12.19	12.08	12.11
435	NYSE	NC	Tue, Jan 5, 1993	11.99	12.08	11.99	12.08
434	NYSE	NC	Mon, Jan 4, 1993	11.85	11.99	11.85	11.99
433	NYSE	NC	Thu, Dec 31, 1992	11.88	11.88	11.68	11.82
432	NYSE	NC	Wed, Dec 30, 1992	11.94	11.94	11.79	11.82
431	NYSE	NC	Tue, Dec 29, 1992	11.74	11.94	11.74	11.91
430	NYSE	NC	Mon, Dec 28, 1992	11.48	11.68	11.45	11.68
429	NYSE	NC	Thu, Dec 24, 1992	11.36	11.42	11.28	11.42
428	NYSE	NC	Wed, Dec 23, 1992	11.34	11.39	11.25	11.34
427	NYSE	NC	Tue, Dec 22, 1992	11.28	11.34	11.28	11.34
426	NYSE	NC	Mon, Dec 21, 1992	11.22	11.22	11.19	11.22
425	NYSE	NC	Fri, Dec 18, 1992	11.25	11.25	11.05	11.16
424	NYSE	NC	Thu, Dec 17, 1992	11.16	11.19	11.02	11.19
423	NYSE	NC	Wed, Dec 16, 1992	11.34	11.34	11.14	11.14
422	NYSE	NC	Tue, Dec 15, 1992	11.31	11.34	11.25	11.31
421	NYSE	NC	Mon, Dec 14, 1992	11.39	11.39	11.36	11.36
420	NYSE	NC	Fri, Dec 11, 1992	11.54	11.54	11.28	11.34
419	NYSE	NC	Thu, Dec 10, 1992	11.74	11.74	11.54	11.54
418	NYSE	NC	Wed, Dec 9, 1992	11.76	11.82	11.71	11.76
417	NYSE	NC	Tue, Dec 8, 1992	11.31	11.71	11.31	11.71
416	NYSE	NC	Mon, Dec 7, 1992	11.19	11.25	11.14	11.25
415	NYSE	NC	Fri, Dec 4, 1992	11.05	11.16	11.05	11.14
414	NYSE	NC	Thu, Dec 3, 1992	11.02	11.05	10.94	10.99
413	NYSE	NC	Wed, Dec 2, 1992	10.94	11.08	10.91	10.99
412	NYSE	NC	Tue, Dec 1, 1992	10.65	10.94	10.51	10.94
411	NYSE	NC	Mon, Nov 30, 1992	10.57	10.74	10.57	10.65
410	NYSE	NC	Fri, Nov 27, 1992	10.59	10.59	10.59	10.59
409	NYSE	NC	Wed, Nov 25, 1992	10.48	10.62	10.48	10.57
408	NYSE	NC	Tue, Nov 24, 1992	10.22	10.51	10.22	10.48
407	NYSE	NC	Mon, Nov 23, 1992	10.31	10.31	10.28	10.28
406	NYSE	NC	Fri, Nov 20, 1992	10.42	10.42	10.28	10.31
405	NYSE	NC	Thu, Nov 19, 1992	10.37	10.42	10.31	10.37
404	NYSE	NC	Wed, Nov 18, 1992	10.19	10.39	10.19	10.37
403	NYSE	NC	Tue, Nov 17, 1992	10.14	10.22	10.11	10.22
402	NYSE	NC	Mon, Nov 16, 1992	10.05	10.11	9.99	10.08
401	NYSE	NC	Fri, Nov 13, 1992	10.42	10.48	10.05	10.05
400	NYSE	NC	Thu, Nov 12, 1992	10.31	10.48	10.28	10.48
399	NYSE	NC	Wed, Nov 11, 1992	10.39	10.51	10.25	10.25
398	NYSE	NC	Tue, Nov 10, 1992	10.39	10.42	10.37	10.42
397	NYSE	NC	Mon, Nov 9, 1992	9.94	10.28	9.94	10.28
396	NYSE	NC	Fri, Nov 6, 1992	9.94	10.05	9.94	9.99
395	NYSE	NC	Thu, Nov 5, 1992	10.02	10.02	9.99	9.99
394	NYSE	NC	Wed, Nov 4, 1992	10.11	10.11	9.97	9.97
393	NYSE	NC	Tue, Nov 3, 1992	10.05	10.11	9.99	10.11
392	NYSE	NC	Mon, Nov 2, 1992	9.85	10.11	9.82	10.11
391	NYSE	NC	Fri, Oct 30, 1992	9.99	9.99	9.88	9.91
390	NYSE	NC	Thu, Oct 29, 1992	9.99	10.05	9.99	10.05
389	NYSE	NC	Wed, Oct 28, 1992	10.02	10.05	9.99	10.05
388	NYSE	NC	Tue, Oct 27, 1992	10.11	10.19	10.05	10.08
387	NYSE	NC	Mon, Oct 26, 1992	10.02	10.14	10.02	10.08
386	NYSE	NC	Fri, Oct 23, 1992	8.74	10.02	8.74	10.02
385	NYSE	NC	Thu, Oct 22, 1992	8.68	8.74	8.68	8.74
384	NYSE	NC	Wed, Oct 21, 1992	8.68	8.74	8.62	8.68
383	NYSE	NC	Tue, Oct 20, 1992	7.94	8.42	7.94	8.42
382	NYSE	NC	Mon, Oct 19, 1992	7.97	7.97	7.88	7.94
381	NYSE	NC	Fri, Oct 16, 1992	8.00	8.00	7.94	7.94
380	NYSE	NC	Thu, Oct 15, 1992	7.85	7.94	7.85	7.94
379	NYSE	NC	Wed, Oct 14, 1992	8.05	8.05	7.97	7.97
378	NYSE	NC	Tue, Oct 13, 1992	8.00	8.05	8.00	8.05
377	NYSE	NC	Mon, Oct 12, 1992	7.82	7.94	7.82	7.94
376	NYSE	NC	Fri, Oct 9, 1992	7.88	7.88	7.82	7.82
375	NYSE	NC	Thu, Oct 8, 1992	7.94	7.94	7.88	7.88
374	NYSE	NC	Wed, Oct 7, 1992	8.31	8.31	8.05	8.05
373	NYSE	NC	Tue, Oct 6, 1992	8.11	8.34	8.11	8.25
372	NYSE	NC	Mon, Oct 5, 1992	8.11	8.14	7.88	8.08
371	NYSE	NC	Fri, Oct 2, 1992	8.37	8.37	8.17	8.17
370	NYSE	NC	Thu, Oct 1, 1992	8.77	8.82	8.34	8.37
369	NYSE	NC	Wed, Sep 30, 1992	8.82	8.82	8.82	8.82
368	NYSE	NC	Tue, Sep 29, 1992	8.85	8.85	8.79	8.79
367	NYSE	NC	Mon, Sep 28, 1992	8.91	8.94	8.79	8.79
366	NYSE	NC	Fri, Sep 25, 1992	8.97	8.97	8.91	8.94
365	NYSE	NC	Thu, Sep 24, 1992	8.91	8.97	8.85	8.97
364	NYSE	NC	Wed, Sep 23, 1992	9.14	9.14	8.91	8.94
363	NYSE	NC	Tue, Sep 22, 1992	9.42	9.42	9.17	9.17
362	NYSE	NC	Mon, Sep 21, 1992	9.17	9.37	9.17	9.37
361	NYSE	NC	Fri, Sep 18, 1992	9.02	9.25	9.02	9.19
360	NYSE	NC	Thu, Sep 17, 1992	9.02	9.02	8.97	8.97
359	NYSE	NC	Wed, Sep 16, 1992	9.17	9.17	9.02	9.05
358	NYSE	NC	Tue, Sep 15, 1992	8.97	9.28	8.97	9.22
357	NYSE	NC	Mon, Sep 14, 1992	8.71	9.05	8.65	9.02
356	NYSE	NC	Fri, Sep 11, 1992	8.48	8.65	8.48	8.65
355	NYSE	NC	Thu, Sep 10, 1992	8.65	8.65	8.62	8.65
354	NYSE	NC	Wed, Sep 9, 1992	8.68	8.68	8.62	8.62
353	NYSE	NC	Tue, Sep 8, 1992	8.99	8.99	8.68	8.68
352	NYSE	NC	Fri, Sep 4, 1992	9.25	9.25	8.97	8.97
351	NYSE	NC	Thu, Sep 3, 1992	9.54	9.57	9.31	9.31
350	NYSE	NC	Wed, Sep 2, 1992	9.31	9.57	9.28	9.54
349	NYSE	NC	Tue, Sep 1, 1992	9.08	9.25	9.08	9.25
348	NYSE	NC	Mon, Aug 31, 1992	9.08	9.14	9.02	9.14
347	NYSE	NC	Fri, Aug 28, 1992	9.17	9.17	9.14	9.14
346	NYSE	NC	Thu, Aug 27, 1992	9.11	9.19	9.08	9.17
345	NYSE	NC	Wed, Aug 26, 1992	9.31	9.31	9.14	9.17
344	NYSE	NC	Tue, Aug 25, 1992	9.19	9.62	9.17	9.37
343	NYSE	NC	Mon, Aug 24, 1992	9.19	9.22	9.14	9.14
342	NYSE	NC	Fri, Aug 21, 1992	9.25	9.31	9.17	9.25
341	NYSE	NC	Thu, Aug 20, 1992	9.25	9.25	9.22	9.25
340	NYSE	NC	Wed, Aug 19, 1992	9.37	9.37	9.25	9.25
339	NYSE	NC	Tue, Aug 18, 1992	9.37	9.45	9.34	9.42
338	NYSE	NC	Mon, Aug 17, 1992	9.62	9.62	9.42	9.42
337	NYSE	NC	Fri, Aug 14, 1992	9.68	9.68	9.59	9.59
336	NYSE	NC	Thu, Aug 13, 1992	10.02	10.02	9.68	9.68
335	NYSE	NC	Wed, Aug 12, 1992	10.05	10.05	9.99	10.02
334	NYSE	NC	Tue, Aug 11, 1992	10.31	10.31	10.11	10.11
333	NYSE	NC	Mon, Aug 10, 1992	10.25	10.31	10.25	10.31
332	NYSE	NC	Fri, Aug 7, 1992	10.39	10.48	10.31	10.31
331	NYSE	NC	Thu, Aug 6, 1992	10.34	10.37	10.34	10.34
330	NYSE	NC	Wed, Aug 5, 1992	10.28	10.34	10.28	10.31
329	NYSE	NC	Tue, Aug 4, 1992	10.37	10.37	10.25	10.25
328	NYSE	NC	Mon, Aug 3, 1992	10.51	10.51	10.39	10.39
327	NYSE	NC	Fri, Jul 31, 1992	10.79	10.79	10.57	10.57
326	NYSE	NC	Thu, Jul 30, 1992	10.51	10.79	10.51	10.77
325	NYSE	NC	Wed, Jul 29, 1992	10.39	10.45	10.39	10.45
324	NYSE	NC	Tue, Jul 28, 1992	10.25	10.34	10.25	10.34
323	NYSE	NC	Mon, Jul 27, 1992	10.05	10.28	10.05	10.25
322	NYSE	NC	Fri, Jul 24, 1992	10.25	10.34	10.25	10.34
321	NYSE	NC	Thu, Jul 23, 1992	10.37	10.39	10.22	10.25
320	NYSE	NC	Wed, Jul 22, 1992	10.11	10.11	10.11	10.11
319	NYSE	NC	Tue, Jul 21, 1992	10.22	10.22	10.14	10.14
318	NYSE	NC	Mon, Jul 20, 1992	10.08	10.25	10.05	10.25
317	NYSE	NC	Fri, Jul 17, 1992	10.05	10.11	9.97	10.11
316	NYSE	NC	Thu, Jul 16, 1992	10.34	10.34	10.05	10.05
315	NYSE	NC	Wed, Jul 15, 1992	10.48	10.51	10.34	10.39
314	NYSE	NC	Tue, Jul 14, 1992	10.68	10.68	10.48	10.48
313	NYSE	NC	Mon, Jul 13, 1992	10.74	10.74	10.68	10.68
312	NYSE	NC	Fri, Jul 10, 1992	10.77	10.77	10.77	10.77
311	NYSE	NC	Thu, Jul 9, 1992	10.79	10.85	10.77	10.82
310	NYSE	NC	Wed, Jul 8, 1992	10.68	10.77	10.68	10.77
309	NYSE	NC	Tue, Jul 7, 1992	10.77	10.79	10.68	10.68
308	NYSE	NC	Mon, Jul 6, 1992	10.39	10.77	10.39	10.71
307	NYSE	NC	Thu, Jul 2, 1992	10.22	10.42	10.11	10.39
306	NYSE	NC	Wed, Jul 1, 1992	9.65	10.22	9.65	10.22
305	NYSE	NC	Tue, Jun 30, 1992	9.51	9.82	9.51	9.65
304	NYSE	NC	Mon, Jun 29, 1992	9.88	9.88	9.48	9.51
303	NYSE	NC	Fri, Jun 26, 1992	9.99	9.99	9.94	9.94
302	NYSE	NC	Thu, Jun 25, 1992	10.19	10.22	10.02	10.05
301	NYSE	NC	Wed, Jun 24, 1992	10.57	10.57	10.17	10.17
300	NYSE	NC	Tue, Jun 23, 1992	11.36	11.36	10.39	10.57
299	NYSE	NC	Mon, Jun 22, 1992	11.88	11.88	11.85	11.88
298	NYSE	NC	Fri, Jun 19, 1992	12.11	12.11	12.02	12.05
297	NYSE	NC	Thu, Jun 18, 1992	12.54	12.54	12.11	12.11
296	NYSE	NC	Wed, Jun 17, 1992	12.96	12.96	12.65	12.65
295	NYSE	NC	Tue, Jun 16, 1992	13.05	13.08	12.96	12.96
294	NYSE	NC	Mon, Jun 15, 1992	13.14	13.19	12.94	12.99
293	NYSE	NC	Fri, Jun 12, 1992	13.42	13.42	13.19	13.19
292	NYSE	NC	Thu, Jun 11, 1992	13.28	13.36	13.22	13.36
291	NYSE	NC	Wed, Jun 10, 1992	13.42	13.42	13.31	13.31
290	NYSE	NC	Tue, Jun 9, 1992	13.48	13.48	13.42	13.48
289	NYSE	NC	Mon, Jun 8, 1992	13.59	13.59	13.48	13.48
288	NYSE	NC	Fri, Jun 5, 1992	13.62	13.62	13.51	13.59
287	NYSE	NC	Thu, Jun 4, 1992	13.42	13.71	13.42	13.65
286	NYSE	NC	Wed, Jun 3, 1992	13.25	13.53	13.22	13.42
285	NYSE	NC	Tue, Jun 2, 1992	13.22	13.22	13.05	13.19
284	NYSE	NC	Mon, Jun 1, 1992	13.45	13.45	13.22	13.25
283	NYSE	NC	Fri, May 29, 1992	13.25	13.59	13.25	13.48
282	NYSE	NC	Thu, May 28, 1992	12.91	13.25	12.91	13.25
281	NYSE	NC	Wed, May 27, 1992	12.71	12.74	12.71	12.74
280	NYSE	NC	Tue, May 26, 1992	12.79	12.85	12.68	12.68
279	NYSE	NC	Fri, May 22, 1992	12.59	12.85	12.59	12.82
278	NYSE	NC	Thu, May 21, 1992	12.51	12.68	12.51	12.56
277	NYSE	NC	Wed, May 20, 1992	12.28	12.51	12.28	12.51
276	NYSE	NC	Tue, May 19, 1992	12.14	12.31	12.08	12.31
275	NYSE	NC	Mon, May 18, 1992	12.05	12.08	12.05	12.08
274	NYSE	NC	Fri, May 15, 1992	12.36	12.36	12.11	12.11
273	NYSE	NC	Thu, May 14, 1992	12.42	12.45	12.42	12.42
272	NYSE	NC	Wed, May 13, 1992	12.42	12.45	12.31	12.42
271	NYSE	NC	Tue, May 12, 1992	12.59	12.59	12.39	12.42
270	NYSE	NC	Mon, May 11, 1992	12.51	12.51	12.45	12.48
269	NYSE	NC	Fri, May 8, 1992	12.59	12.62	12.56	12.56
268	NYSE	NC	Thu, May 7, 1992	12.68	12.68	12.59	12.59
267	NYSE	NC	Wed, May 6, 1992	12.65	12.65	12.59	12.65
266	NYSE	NC	Tue, May 5, 1992	12.62	12.68	12.54	12.65
265	NYSE	NC	Mon, May 4, 1992	12.34	12.68	12.34	12.65
264	NYSE	NC	Fri, May 1, 1992	12.51	12.51	12.36	12.39
263	NYSE	NC	Thu, Apr 30, 1992	12.19	12.45	12.19	12.45
262	NYSE	NC	Wed, Apr 29, 1992	12.16	12.19	12.05	12.14
261	NYSE	NC	Tue, Apr 28, 1992	12.22	12.25	12.14	12.14
260	NYSE	NC	Mon, Apr 27, 1992	12.19	12.22	12.11	12.22
259	NYSE	NC	Fri, Apr 24, 1992	12.42	12.45	12.19	12.19
258	NYSE	NC	Thu, Apr 23, 1992	12.62	12.62	12.34	12.45
257	NYSE	NC	Wed, Apr 22, 1992	12.91	13.02	12.62	12.65
256	NYSE	NC	Tue, Apr 21, 1992	12.79	12.91	12.74	12.85
255	NYSE	NC	Mon, Apr 20, 1992	12.76	12.85	12.65	12.85
254	NYSE	NC	Thu, Apr 16, 1992	12.62	12.62	12.45	12.59
253	NYSE	NC	Wed, Apr 15, 1992	12.39	12.65	12.39	12.65
252	NYSE	NC	Tue, Apr 14, 1992	11.82	12.28	11.82	12.25
251	NYSE	NC	Mon, Apr 13, 1992	11.82	11.82	11.79	11.82
250	NYSE	NC	Fri, Apr 10, 1992	11.65	11.82	11.65	11.82
249	NYSE	NC	Thu, Apr 9, 1992	11.68	11.68	11.51	11.54
248	NYSE	NC	Wed, Apr 8, 1992	11.99	11.99	11.65	11.68
247	NYSE	NC	Tue, Apr 7, 1992	12.22	12.22	12.02	12.05
246	NYSE	NC	Mon, Apr 6, 1992	11.85	12.16	11.85	12.16
245	NYSE	NC	Fri, Apr 3, 1992	11.76	11.85	11.76	11.85
244	NYSE	NC	Thu, Apr 2, 1992	11.71	11.76	11.68	11.76
243	NYSE	NC	Wed, Apr 1, 1992	11.91	11.91	11.82	11.82
242	NYSE	NC	Tue, Mar 31, 1992	11.76	11.96	11.76	11.96
241	NYSE	NC	Mon, Mar 30, 1992	11.71	11.88	11.71	11.82
240	NYSE	NC	Fri, Mar 27, 1992	11.85	11.85	11.65	11.65
239	NYSE	NC	Thu, Mar 26, 1992	12.19	12.19	11.91	11.91
238	NYSE	NC	Wed, Mar 25, 1992	12.14	12.19	12.11	12.16
237	NYSE	NC	Tue, Mar 24, 1992	12.08	12.22	12.08	12.14
236	NYSE	NC	Mon, Mar 23, 1992	12.28	12.28	12.02	12.05
235	NYSE	NC	Fri, Mar 20, 1992	12.19	12.28	12.16	12.28
234	NYSE	NC	Thu, Mar 19, 1992	11.91	12.22	11.91	12.19
233	NYSE	NC	Wed, Mar 18, 1992	11.94	12.02	11.85	11.85
232	NYSE	NC	Tue, Mar 17, 1992	11.62	11.88	11.62	11.88
231	NYSE	NC	Mon, Mar 16, 1992	11.42	11.82	11.42	11.68
230	NYSE	NC	Fri, Mar 13, 1992	11.59	11.62	11.48	11.48
229	NYSE	NC	Thu, Mar 12, 1992	11.39	11.59	11.39	11.51
228	NYSE	NC	Wed, Mar 11, 1992	11.54	11.54	11.31	11.34
227	NYSE	NC	Tue, Mar 10, 1992	11.28	11.54	11.28	11.42
226	NYSE	NC	Mon, Mar 9, 1992	11.19	11.28	11.11	11.22
225	NYSE	NC	Fri, Mar 6, 1992	11.39	11.54	11.25	11.36
224	NYSE	NC	Thu, Mar 5, 1992	11.71	11.71	11.39	11.39
223	NYSE	NC	Wed, Mar 4, 1992	11.76	11.76	11.56	11.71
222	NYSE	NC	Tue, Mar 3, 1992	11.68	11.96	11.59	11.82
221	NYSE	NC	Mon, Mar 2, 1992	11.96	11.96	11.56	11.68
220	NYSE	NC	Fri, Feb 28, 1992	12.28	12.28	12.02	12.02
219	NYSE	NC	Thu, Feb 27, 1992	12.54	12.54	12.25	12.25
218	NYSE	NC	Wed, Feb 26, 1992	12.62	12.62	12.54	12.56
217	NYSE	NC	Tue, Feb 25, 1992	12.62	12.68	12.62	12.68
216	NYSE	NC	Mon, Feb 24, 1992	12.22	12.68	12.19	12.68
215	NYSE	NC	Fri, Feb 21, 1992	12.22	12.22	12.16	12.22
214	NYSE	NC	Thu, Feb 20, 1992	11.65	12.31	11.65	12.22
213	NYSE	NC	Wed, Feb 19, 1992	11.36	11.68	11.36	11.65
212	NYSE	NC	Tue, Feb 18, 1992	11.65	11.65	11.31	11.48
211	NYSE	NC	Fri, Feb 14, 1992	11.71	11.71	11.65	11.65
210	NYSE	NC	Thu, Feb 13, 1992	11.36	11.82	11.14	11.76
209	NYSE	NC	Wed, Feb 12, 1992	11.22	11.39	11.14	11.34
208	NYSE	NC	Tue, Feb 11, 1992	11.14	11.25	11.14	11.25
207	NYSE	NC	Mon, Feb 10, 1992	10.74	11.08	10.74	11.08
206	NYSE	NC	Fri, Feb 7, 1992	10.99	10.99	10.79	10.79
205	NYSE	NC	Thu, Feb 6, 1992	10.94	10.99	10.91	10.99
204	NYSE	NC	Wed, Feb 5, 1992	10.74	10.97	10.68	10.94
203	NYSE	NC	Tue, Feb 4, 1992	10.82	10.82	10.68	10.74
202	NYSE	NC	Mon, Feb 3, 1992	10.91	11.02	10.79	10.79
201	NYSE	NC	Fri, Jan 31, 1992	10.94	10.99	10.91	10.94
200	NYSE	NC	Thu, Jan 30, 1992	10.71	10.88	10.68	10.88
199	NYSE	NC	Wed, Jan 29, 1992	11.14	11.14	10.74	10.77
198	NYSE	NC	Tue, Jan 28, 1992	11.48	11.48	11.19	11.19
197	NYSE	NC	Mon, Jan 27, 1992	11.71	11.71	11.48	11.48
196	NYSE	NC	Fri, Jan 24, 1992	11.88	11.88	11.65	11.71
195	NYSE	NC	Thu, Jan 23, 1992	11.88	11.91	11.74	11.88
194	NYSE	NC	Wed, Jan 22, 1992	11.85	11.88	11.79	11.88
193	NYSE	NC	Tue, Jan 21, 1992	11.88	11.88	11.76	11.79
192	NYSE	NC	Mon, Jan 20, 1992	11.88	11.94	11.79	11.91
191	NYSE	NC	Fri, Jan 17, 1992	11.22	11.94	11.22	11.94
190	NYSE	NC	Thu, Jan 16, 1992	10.88	11.16	10.88	11.16
189	NYSE	NC	Wed, Jan 15, 1992	10.97	10.99	10.79	10.91
188	NYSE	NC	Tue, Jan 14, 1992	11.16	11.16	10.97	10.97
187	NYSE	NC	Mon, Jan 13, 1992	10.99	11.16	10.99	11.16
186	NYSE	NC	Fri, Jan 10, 1992	10.85	10.99	10.79	10.99
185	NYSE	NC	Thu, Jan 9, 1992	10.97	11.02	10.74	10.79
184	NYSE	NC	Wed, Jan 8, 1992	10.74	10.91	10.74	10.91
183	NYSE	NC	Tue, Jan 7, 1992	10.68	10.74	10.65	10.68
182	NYSE	NC	Mon, Jan 6, 1992	11.11	11.19	10.71	10.74
181	NYSE	NC	Fri, Jan 3, 1992	11.11	11.16	11.11	11.11
180	NYSE	NC	Thu, Jan 2, 1992	10.85	11.14	10.85	11.14
179	NYSE	NC	Tue, Dec 31, 1991	10.51	10.85	10.51	10.85
178	NYSE	NC	Mon, Dec 30, 1991	9.85	10.37	9.79	10.37
177	NYSE	NC	Fri, Dec 27, 1991	9.74	9.94	9.74	9.91
176	NYSE	NC	Thu, Dec 26, 1991	9.68	9.77	9.65	9.77
175	NYSE	NC	Tue, Dec 24, 1991	9.71	9.71	9.65	9.65
174	NYSE	NC	Mon, Dec 23, 1991	9.71	9.74	9.68	9.68
173	NYSE	NC	Fri, Dec 20, 1991	9.91	9.94	9.71	9.94
172	NYSE	NC	Thu, Dec 19, 1991	9.54	9.88	9.54	9.77
171	NYSE	NC	Wed, Dec 18, 1991	9.22	9.48	9.22	9.48
170	NYSE	NC	Tue, Dec 17, 1991	9.11	9.31	9.11	9.22
169	NYSE	NC	Mon, Dec 16, 1991	8.85	9.11	8.85	9.05
168	NYSE	NC	Fri, Dec 13, 1991	8.28	8.79	8.28	8.79
167	NYSE	NC	Thu, Dec 12, 1991	8.65	8.65	8.17	8.22
166	NYSE	NC	Wed, Dec 11, 1991	8.91	8.97	8.77	8.77
165	NYSE	NC	Tue, Dec 10, 1991	8.79	8.94	8.79	8.94
164	NYSE	NC	Mon, Dec 9, 1991	8.99	9.02	8.85	8.85
163	NYSE	NC	Fri, Dec 6, 1991	8.94	9.11	8.94	8.97
162	NYSE	NC	Thu, Dec 5, 1991	8.85	8.99	8.82	8.97
161	NYSE	NC	Wed, Dec 4, 1991	8.97	8.97	8.82	8.82
160	NYSE	NC	Tue, Dec 3, 1991	9.19	9.19	8.97	9.02
159	NYSE	NC	Mon, Dec 2, 1991	9.11	9.19	9.02	9.14
158	NYSE	NC	Fri, Nov 29, 1991	9.34	9.34	9.25	9.25
157	NYSE	NC	Wed, Nov 27, 1991	9.39	9.42	9.37	9.39
156	NYSE	NC	Tue, Nov 26, 1991	9.62	9.65	9.34	9.42
155	NYSE	NC	Mon, Nov 25, 1991	9.37	9.57	9.37	9.57
154	NYSE	NC	Fri, Nov 22, 1991	9.48	9.48	9.28	9.37
153	NYSE	NC	Thu, Nov 21, 1991	9.65	9.68	9.54	9.54
152	NYSE	NC	Wed, Nov 20, 1991	9.82	9.85	9.71	9.71
151	NYSE	NC	Tue, Nov 19, 1991	10.11	10.11	9.82	9.85
150	NYSE	NC	Mon, Nov 18, 1991	10.45	10.45	10.17	10.17
149	NYSE	NC	Fri, Nov 15, 1991	10.94	10.94	10.59	10.62
148	NYSE	NC	Thu, Nov 14, 1991	10.94	10.94	10.88	10.88
147	NYSE	NC	Wed, Nov 13, 1991	11.02	11.05	10.94	10.99
146	NYSE	NC	Tue, Nov 12, 1991	11.08	11.08	11.05	11.05
145	NYSE	NC	Mon, Nov 11, 1991	11.11	11.11	11.08	11.08
144	NYSE	NC	Fri, Nov 8, 1991	11.14	11.16	11.11	11.11
143	NYSE	NC	Thu, Nov 7, 1991	10.91	11.14	10.91	11.08
142	NYSE	NC	Wed, Nov 6, 1991	10.91	10.91	10.85	10.85
141	NYSE	NC	Tue, Nov 5, 1991	10.82	10.99	10.79	10.94
140	NYSE	NC	Mon, Nov 4, 1991	10.71	10.94	10.71	10.79
139	NYSE	NC	Fri, Nov 1, 1991	11.36	11.36	10.88	10.88
138	NYSE	NC	Thu, Oct 31, 1991	11.56	11.56	11.42	11.42
137	NYSE	NC	Wed, Oct 30, 1991	11.68	11.74	11.56	11.56
136	NYSE	NC	Tue, Oct 29, 1991	11.85	11.85	11.48	11.74
135	NYSE	NC	Mon, Oct 28, 1991	11.88	12.11	11.88	11.91
134	NYSE	NC	Fri, Oct 25, 1991	12.14	12.14	11.88	11.91
133	NYSE	NC	Thu, Oct 24, 1991	12.31	12.31	12.16	12.25
132	NYSE	NC	Wed, Oct 23, 1991	12.74	12.74	12.45	12.48
131	NYSE	NC	Tue, Oct 22, 1991	12.79	12.99	12.74	12.79
130	NYSE	NC	Mon, Oct 21, 1991	12.82	12.82	12.76	12.79
129	NYSE	NC	Fri, Oct 18, 1991	12.68	12.82	12.68	12.76
128	NYSE	NC	Thu, Oct 17, 1991	12.56	12.68	12.56	12.68
127	NYSE	NC	Wed, Oct 16, 1991	12.56	12.56	12.42	12.51
126	NYSE	NC	Tue, Oct 15, 1991	12.45	12.88	12.45	12.76
125	NYSE	NC	Mon, Oct 14, 1991	12.05	12.45	12.05	12.45
124	NYSE	NC	Fri, Oct 11, 1991	12.05	12.05	12.02	12.05
123	NYSE	NC	Thu, Oct 10, 1991	11.99	12.08	11.99	12.08
122	NYSE	NC	Wed, Oct 9, 1991	12.05	12.05	12.05	12.05
121	NYSE	NC	Tue, Oct 8, 1991	11.96	12.08	11.96	12.05
120	NYSE	NC	Mon, Oct 7, 1991	11.99	12.11	11.96	12.08
119	NYSE	NC	Fri, Oct 4, 1991	12.05	12.08	11.99	12.05
118	NYSE	NC	Thu, Oct 3, 1991	12.11	12.11	12.05	12.05
117	NYSE	NC	Wed, Oct 2, 1991	12.22	12.22	12.11	12.14
116	NYSE	NC	Tue, Oct 1, 1991	12.05	12.31	12.05	12.22
115	NYSE	NC	Mon, Sep 30, 1991	11.65	11.99	11.65	11.99
114	NYSE	NC	Fri, Sep 27, 1991	11.68	11.68	11.65	11.65
113	NYSE	NC	Thu, Sep 26, 1991	11.65	11.68	11.65	11.65
112	NYSE	NC	Wed, Sep 25, 1991	11.76	11.76	11.68	11.68
111	NYSE	NC	Tue, Sep 24, 1991	11.56	11.76	11.56	11.71
110	NYSE	NC	Mon, Sep 23, 1991	11.42	11.59	11.42	11.56
109	NYSE	NC	Fri, Sep 20, 1991	11.39	11.39	11.31	11.39
108	NYSE	NC	Thu, Sep 19, 1991	11.05	11.42	11.05	11.39
107	NYSE	NC	Wed, Sep 18, 1991	10.91	10.99	10.91	10.99
106	NYSE	NC	Tue, Sep 17, 1991	10.85	10.97	10.85	10.97
105	NYSE	NC	Mon, Sep 16, 1991	10.57	10.82	10.57	10.82
104	NYSE	NC	Fri, Sep 13, 1991	10.85	10.85	10.51	10.51
103	NYSE	NC	Thu, Sep 12, 1991	10.79	10.91	10.79	10.91
102	NYSE	NC	Wed, Sep 11, 1991	10.82	10.82	10.79	10.82
101	NYSE	NC	Tue, Sep 10, 1991	10.79	10.82	10.79	10.79
100	NYSE	NC	Mon, Sep 9, 1991	10.79	10.85	10.79	10.79
99	NYSE	NC	Fri, Sep 6, 1991	10.74	10.77	10.62	10.74
98	NYSE	NC	Thu, Sep 5, 1991	10.88	10.88	10.79	10.79
97	NYSE	NC	Wed, Sep 4, 1991	10.79	10.82	10.74	10.82
96	NYSE	NC	Tue, Sep 3, 1991	10.88	10.97	10.79	10.79
95	NYSE	NC	Fri, Aug 30, 1991	10.91	10.91	10.88	10.88
94	NYSE	NC	Thu, Aug 29, 1991	10.94	10.94	10.82	10.94
93	NYSE	NC	Wed, Aug 28, 1991	10.68	10.94	10.68	10.94
92	NYSE	NC	Tue, Aug 27, 1991	10.57	10.62	10.57	10.62
91	NYSE	NC	Mon, Aug 26, 1991	10.59	10.85	10.59	10.68
90	NYSE	NC	Fri, Aug 23, 1991	10.39	10.68	10.39	10.59
89	NYSE	NC	Thu, Aug 22, 1991	10.37	10.37	10.31	10.34
88	NYSE	NC	Wed, Aug 21, 1991	10.17	10.39	10.17	10.31
87	NYSE	NC	Tue, Aug 20, 1991	10.39	10.39	10.17	10.22
86	NYSE	NC	Mon, Aug 19, 1991	10.45	10.45	10.28	10.37
85	NYSE	NC	Fri, Aug 16, 1991	10.62	10.71	10.39	10.62
84	NYSE	NC	Thu, Aug 15, 1991	10.62	10.71	10.62	10.68
83	NYSE	NC	Wed, Aug 14, 1991	10.71	10.71	10.54	10.57
82	NYSE	NC	Tue, Aug 13, 1991	10.57	10.68	10.54	10.68
81	NYSE	NC	Mon, Aug 12, 1991	10.51	10.54	10.39	10.54
80	NYSE	NC	Fri, Aug 9, 1991	10.62	10.62	10.39	10.51
79	NYSE	NC	Thu, Aug 8, 1991	10.68	10.68	10.54	10.57
78	NYSE	NC	Wed, Aug 7, 1991	10.59	10.71	10.54	10.71
77	NYSE	NC	Tue, Aug 6, 1991	10.65	10.71	10.59	10.65
76	NYSE	NC	Mon, Aug 5, 1991	10.68	10.71	10.62	10.71
75	NYSE	NC	Fri, Aug 2, 1991	10.77	10.79	10.71	10.71
74	NYSE	NC	Thu, Aug 1, 1991	10.68	10.74	10.62	10.71
73	NYSE	NC	Wed, Jul 31, 1991	10.79	10.79	10.74	10.74
72	NYSE	NC	Tue, Jul 30, 1991	10.74	10.97	10.74	10.85
71	NYSE	NC	Mon, Jul 29, 1991	10.91	10.91	10.71	10.71
70	NYSE	NC	Fri, Jul 26, 1991	10.85	11.02	10.79	10.91
69	NYSE	NC	Thu, Jul 25, 1991	10.74	10.79	10.57	10.79
68	NYSE	NC	Wed, Jul 24, 1991	10.74	10.74	10.68	10.71
67	NYSE	NC	Tue, Jul 23, 1991	10.74	10.74	10.68	10.68
66	NYSE	NC	Mon, Jul 22, 1991	10.65	10.74	10.65	10.68
65	NYSE	NC	Fri, Jul 19, 1991	10.79	10.82	10.62	10.62
64	NYSE	NC	Thu, Jul 18, 1991	10.74	10.85	10.74	10.79
63	NYSE	NC	Wed, Jul 17, 1991	10.74	10.79	10.74	10.77
62	NYSE	NC	Tue, Jul 16, 1991	10.74	10.79	10.74	10.74
61	NYSE	NC	Mon, Jul 15, 1991	10.62	10.79	10.62	10.74
60	NYSE	NC	Fri, Jul 12, 1991	10.54	10.62	10.48	10.59
59	NYSE	NC	Thu, Jul 11, 1991	10.51	10.54	10.51	10.51
58	NYSE	NC	Wed, Jul 10, 1991	10.48	10.62	10.45	10.51
57	NYSE	NC	Tue, Jul 9, 1991	10.37	10.57	10.34	10.48
56	NYSE	NC	Mon, Jul 8, 1991	10.11	10.39	10.05	10.39
55	NYSE	NC	Fri, Jul 5, 1991	10.17	10.22	10.17	10.17
54	NYSE	NC	Wed, Jul 3, 1991	10.57	10.57	10.31	10.31
53	NYSE	NC	Tue, Jul 2, 1991	10.62	10.62	10.54	10.57
52	NYSE	NC	Mon, Jul 1, 1991	10.45	10.62	10.39	10.62
51	NYSE	NC	Fri, Jun 28, 1991	10.19	10.48	10.11	10.48
50	NYSE	NC	Thu, Jun 27, 1991	10.17	10.31	10.17	10.31
49	NYSE	NC	Wed, Jun 26, 1991	9.77	10.17	9.65	10.11
48	NYSE	NC	Tue, Jun 25, 1991	10.37	10.37	9.99	9.99
47	NYSE	NC	Mon, Jun 24, 1991	10.62	10.62	10.42	10.42
46	NYSE	NC	Fri, Jun 21, 1991	10.62	10.68	10.57	10.65
45	NYSE	NC	Thu, Jun 20, 1991	10.65	10.65	10.59	10.65
44	NYSE	NC	Wed, Jun 19, 1991	10.62	10.65	10.57	10.59
43	NYSE	NC	Tue, Jun 18, 1991	10.79	10.79	10.62	10.68
42	NYSE	NC	Mon, Jun 17, 1991	10.82	10.88	10.74	10.79
41	NYSE	NC	Fri, Jun 14, 1991	10.71	10.85	10.71	10.77
40	NYSE	NC	Thu, Jun 13, 1991	10.65	10.71	10.65	10.71
39	NYSE	NC	Wed, Jun 12, 1991	10.82	10.82	10.65	10.65
38	NYSE	NC	Tue, Jun 11, 1991	10.71	10.79	10.71	10.77
37	NYSE	NC	Mon, Jun 10, 1991	10.65	10.74	10.62	10.71
36	NYSE	NC	Fri, Jun 7, 1991	10.68	10.79	10.68	10.71
35	NYSE	NC	Thu, Jun 6, 1991	10.74	10.79	10.54	10.74
34	NYSE	NC	Wed, Jun 5, 1991	10.11	10.68	10.11	10.51
33	NYSE	NC	Tue, Jun 4, 1991	9.82	10.11	9.82	10.05
32	NYSE	NC	Mon, Jun 3, 1991	9.48	9.77	9.42	9.74
31	NYSE	NC	Fri, May 31, 1991	9.31	9.48	9.25	9.37
30	NYSE	NC	Thu, May 30, 1991	9.28	9.31	9.19	9.25
29	NYSE	NC	Wed, May 29, 1991	9.28	9.39	9.28	9.28
28	NYSE	NC	Tue, May 28, 1991	9.37	9.39	9.28	9.34
27	NYSE	NC	Fri, May 24, 1991	9.37	9.48	9.31	9.48
26	NYSE	NC	Thu, May 23, 1991	9.39	9.45	9.25	9.37
25	NYSE	NC	Wed, May 22, 1991	9.42	9.51	9.42	9.45
24	NYSE	NC	Tue, May 21, 1991	9.45	9.51	9.45	9.48
23	NYSE	NC	Mon, May 20, 1991	9.31	9.51	9.31	9.48
22	NYSE	NC	Fri, May 17, 1991	9.28	9.28	9.25	9.28
21	NYSE	NC	Thu, May 16, 1991	9.14	9.34	9.14	9.31
20	NYSE	NC	Wed, May 15, 1991	9.11	9.22	9.08	9.08
19	NYSE	NC	Tue, May 14, 1991	9.14	9.14	9.05	9.11
18	NYSE	NC	Mon, May 13, 1991	9.31	9.42	9.19	9.19
17	NYSE	NC	Fri, May 10, 1991	9.59	9.59	9.25	9.25
16	NYSE	NC	Thu, May 9, 1991	9.45	9.62	9.45	9.62
15	NYSE	NC	Wed, May 8, 1991	9.42	9.48	9.39	9.48
14	NYSE	NC	Tue, May 7, 1991	9.39	9.45	9.37	9.45
13	NYSE	NC	Mon, May 6, 1991	9.39	9.42	9.39	9.42
12	NYSE	NC	Fri, May 3, 1991	9.39	9.48	9.31	9.45
11	NYSE	NC	Thu, May 2, 1991	9.57	9.57	9.34	9.34
10	NYSE	NC	Wed, May 1, 1991	9.59	9.59	9.54	9.57
9	NYSE	NC	Tue, Apr 30, 1991	9.37	9.48	9.31	9.42
8	NYSE	NC	Mon, Apr 29, 1991	9.79	9.79	9.42	9.42
7	NYSE	NC	Fri, Apr 26, 1991	9.79	9.88	9.77	9.85
6	NYSE	NC	Thu, Apr 25, 1991	9.79	9.85	9.71	9.74
5	NYSE	NC	Wed, Apr 24, 1991	9.71	9.79	9.68	9.79
4	NYSE	NC	Tue, Apr 23, 1991	9.88	9.88	9.77	9.77
3	NYSE	NC	Mon, Apr 22, 1991	9.85	9.99	9.82	9.85
2	NYSE	NC	Fri, Apr 19, 1991	10.02	10.02	9.79	9.79
1	NYSE	NC	Thu, Apr 18, 1991	9.82	9.99	9.82	9.97
#	Exchange	Symbol	Date	Open	High	Low	Close

NACCO Industries Inc NYSE:NC 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