Nuveen Virginia Quality Municipal Income Fund NYSE:NPV Historical Prices

Below are the 7202 trading days of historical prices for NPV.

#	Exchange	Symbol	Date	Open	High	Low	Close
7202	NYSE	NPV	Fri, Apr 19, 2024	10.68	10.68	10.56	10.61
7201	NYSE	NPV	Thu, Apr 18, 2024	10.62	10.65	10.62	10.62
7200	NYSE	NPV	Wed, Apr 17, 2024	10.62	10.66	10.60	10.65
7199	NYSE	NPV	Tue, Apr 16, 2024	10.56	10.65	10.56	10.61
7198	NYSE	NPV	Mon, Apr 15, 2024	10.67	10.71	10.59	10.60
7197	NYSE	NPV	Fri, Apr 12, 2024	10.70	10.74	10.68	10.68
7196	NYSE	NPV	Thu, Apr 11, 2024	10.78	10.78	10.68	10.66
7195	NYSE	NPV	Wed, Apr 10, 2024	10.78	10.78	10.68	10.68
7194	NYSE	NPV	Tue, Apr 9, 2024	10.89	10.91	10.85	10.85
7193	NYSE	NPV	Mon, Apr 8, 2024	10.98	10.98	10.85	10.88
7192	NYSE	NPV	Fri, Apr 5, 2024	10.94	11.03	10.92	10.93
7191	NYSE	NPV	Thu, Apr 4, 2024	10.98	11.06	10.97	10.99
7190	NYSE	NPV	Wed, Apr 3, 2024	10.96	10.98	10.92	10.96
7189	NYSE	NPV	Tue, Apr 2, 2024	10.95	11.05	10.92	11.03
7188	NYSE	NPV	Mon, Apr 1, 2024	11.07	11.09	10.95	10.98
7187	NYSE	NPV	Thu, Mar 28, 2024	11.00	11.07	10.99	11.07
7186	NYSE	NPV	Wed, Mar 27, 2024	11.00	11.04	10.99	11.04
7185	NYSE	NPV	Tue, Mar 26, 2024	11.07	11.07	10.98	11.00
7184	NYSE	NPV	Mon, Mar 25, 2024	11.01	11.03	10.97	10.99
7183	NYSE	NPV	Fri, Mar 22, 2024	11.01	11.06	11.01	11.04
7182	NYSE	NPV	Thu, Mar 21, 2024	11.03	11.05	11.00	11.00
7181	NYSE	NPV	Wed, Mar 20, 2024	11.02	11.04	11.00	11.01
7180	NYSE	NPV	Tue, Mar 19, 2024	11.00	11.07	11.00	11.05
7179	NYSE	NPV	Mon, Mar 18, 2024	11.02	11.10	11.02	11.02
7178	NYSE	NPV	Fri, Mar 15, 2024	11.05	11.05	10.98	11.02
7177	NYSE	NPV	Thu, Mar 14, 2024	11.15	11.15	11.05	11.06
7176	NYSE	NPV	Wed, Mar 13, 2024	11.15	11.23	11.15	11.13
7175	NYSE	NPV	Tue, Mar 12, 2024	11.09	11.15	11.09	11.12
7174	NYSE	NPV	Mon, Mar 11, 2024	11.16	11.16	11.09	11.12
7173	NYSE	NPV	Fri, Mar 8, 2024	11.10	11.12	11.08	11.12
7172	NYSE	NPV	Thu, Mar 7, 2024	11.12	11.12	11.08	11.08
7171	NYSE	NPV	Wed, Mar 6, 2024	11.04	11.11	11.03	11.07
7170	NYSE	NPV	Tue, Mar 5, 2024	11.10	11.10	11.01	11.05
7169	NYSE	NPV	Mon, Mar 4, 2024	11.02	11.06	10.98	11.04
7168	NYSE	NPV	Fri, Mar 1, 2024	11.02	11.06	10.95	10.99
7167	NYSE	NPV	Thu, Feb 29, 2024	10.86	11.03	10.86	10.94
7166	NYSE	NPV	Wed, Feb 28, 2024	10.80	10.86	10.80	10.86
7165	NYSE	NPV	Tue, Feb 27, 2024	10.84	10.86	10.78	10.79
7164	NYSE	NPV	Mon, Feb 26, 2024	10.88	10.88	10.79	10.79
7163	NYSE	NPV	Fri, Feb 23, 2024	10.89	10.90	10.86	10.88
7162	NYSE	NPV	Thu, Feb 22, 2024	10.92	10.94	10.85	10.85
7161	NYSE	NPV	Wed, Feb 21, 2024	10.88	10.92	10.85	10.85
7160	NYSE	NPV	Tue, Feb 20, 2024	10.85	10.91	10.84	10.84
7159	NYSE	NPV	Fri, Feb 16, 2024	10.88	10.99	10.80	10.84
7158	NYSE	NPV	Thu, Feb 15, 2024	10.92	10.94	10.90	10.93
7157	NYSE	NPV	Wed, Feb 14, 2024	10.81	10.87	10.81	10.86
7156	NYSE	NPV	Tue, Feb 13, 2024	10.81	10.86	10.81	10.79
7155	NYSE	NPV	Mon, Feb 12, 2024	10.96	10.98	10.91	10.95
7154	NYSE	NPV	Fri, Feb 9, 2024	10.94	10.94	10.90	10.90
7153	NYSE	NPV	Thu, Feb 8, 2024	10.98	10.98	10.80	10.89
7152	NYSE	NPV	Wed, Feb 7, 2024	10.90	10.98	10.90	10.94
7151	NYSE	NPV	Tue, Feb 6, 2024	10.97	10.97	10.92	10.97
7150	NYSE	NPV	Mon, Feb 5, 2024	11.02	11.02	10.91	10.91
7149	NYSE	NPV	Fri, Feb 2, 2024	11.05	11.05	11.01	11.01
7148	NYSE	NPV	Thu, Feb 1, 2024	11.07	11.16	11.04	11.10
7147	NYSE	NPV	Wed, Jan 31, 2024	10.96	11.03	10.92	11.00
7146	NYSE	NPV	Tue, Jan 30, 2024	10.89	10.92	10.84	10.84
7145	NYSE	NPV	Mon, Jan 29, 2024	10.81	10.93	10.76	10.84
7144	NYSE	NPV	Fri, Jan 26, 2024	10.75	10.80	10.75	10.77
7143	NYSE	NPV	Thu, Jan 25, 2024	10.79	10.83	10.77	10.80
7142	NYSE	NPV	Wed, Jan 24, 2024	10.78	10.78	10.73	10.73
7141	NYSE	NPV	Tue, Jan 23, 2024	10.68	10.76	10.67	10.73
7140	NYSE	NPV	Mon, Jan 22, 2024	10.61	10.78	10.61	10.68
7139	NYSE	NPV	Fri, Jan 19, 2024	10.63	10.65	10.55	10.64
7138	NYSE	NPV	Thu, Jan 18, 2024	10.68	10.69	10.60	10.61
7137	NYSE	NPV	Wed, Jan 17, 2024	10.75	10.75	10.65	10.69
7136	NYSE	NPV	Tue, Jan 16, 2024	10.80	10.81	10.76	10.81
7135	NYSE	NPV	Fri, Jan 12, 2024	10.90	10.90	10.80	10.84
7134	NYSE	NPV	Thu, Jan 11, 2024	10.78	10.91	10.77	10.81
7133	NYSE	NPV	Wed, Jan 10, 2024	10.81	10.86	10.78	10.74
7132	NYSE	NPV	Tue, Jan 9, 2024	10.83	10.92	10.83	10.86
7131	NYSE	NPV	Mon, Jan 8, 2024	10.84	10.90	10.80	10.89
7130	NYSE	NPV	Fri, Jan 5, 2024	10.80	10.85	10.77	10.80
7129	NYSE	NPV	Thu, Jan 4, 2024	10.81	10.83	10.76	10.82
7128	NYSE	NPV	Wed, Jan 3, 2024	10.71	10.83	10.69	10.83
7127	NYSE	NPV	Tue, Jan 2, 2024	10.66	10.78	10.66	10.77
7126	NYSE	NPV	Fri, Dec 29, 2023	10.71	10.80	10.65	10.78
7125	NYSE	NPV	Thu, Dec 28, 2023	10.71	10.73	10.64	10.69
7124	NYSE	NPV	Wed, Dec 27, 2023	10.68	10.78	10.68	10.71
7123	NYSE	NPV	Tue, Dec 26, 2023	10.73	10.74	10.64	10.69
7122	NYSE	NPV	Fri, Dec 22, 2023	10.70	10.75	10.68	10.69
7121	NYSE	NPV	Thu, Dec 21, 2023	10.71	10.85	10.68	10.68
7120	NYSE	NPV	Wed, Dec 20, 2023	10.74	10.83	10.69	10.69
7119	NYSE	NPV	Tue, Dec 19, 2023	10.73	10.78	10.68	10.71
7118	NYSE	NPV	Mon, Dec 18, 2023	10.73	10.80	10.69	10.73
7117	NYSE	NPV	Fri, Dec 15, 2023	10.81	10.88	10.66	10.69
7116	NYSE	NPV	Thu, Dec 14, 2023	10.75	10.80	10.64	10.72
7115	NYSE	NPV	Wed, Dec 13, 2023	10.59	10.67	10.54	10.60
7114	NYSE	NPV	Tue, Dec 12, 2023	10.59	10.67	10.54	10.61
7113	NYSE	NPV	Mon, Dec 11, 2023	10.54	10.67	10.54	10.63
7112	NYSE	NPV	Fri, Dec 8, 2023	10.66	10.66	10.50	10.57
7111	NYSE	NPV	Thu, Dec 7, 2023	10.67	10.76	10.66	10.69
7110	NYSE	NPV	Wed, Dec 6, 2023	10.70	10.76	10.63	10.67
7109	NYSE	NPV	Tue, Dec 5, 2023	10.69	10.73	10.65	10.68
7108	NYSE	NPV	Mon, Dec 4, 2023	10.62	10.82	10.62	10.66
7107	NYSE	NPV	Fri, Dec 1, 2023	10.56	10.73	10.56	10.65
7106	NYSE	NPV	Thu, Nov 30, 2023	10.52	10.58	10.48	10.52
7105	NYSE	NPV	Wed, Nov 29, 2023	10.49	10.59	10.43	10.54
7104	NYSE	NPV	Tue, Nov 28, 2023	10.38	10.44	10.38	10.40
7103	NYSE	NPV	Mon, Nov 27, 2023	10.67	10.67	10.41	10.46
7102	NYSE	NPV	Fri, Nov 24, 2023	10.56	10.70	10.55	10.58
7101	NYSE	NPV	Wed, Nov 22, 2023	10.44	10.60	10.44	10.58
7100	NYSE	NPV	Tue, Nov 21, 2023	10.33	10.38	10.30	10.35
7099	NYSE	NPV	Mon, Nov 20, 2023	10.14	10.41	10.14	10.40
7098	NYSE	NPV	Fri, Nov 17, 2023	10.15	10.25	10.10	10.23
7097	NYSE	NPV	Thu, Nov 16, 2023	9.98	10.19	9.94	10.15
7096	NYSE	NPV	Wed, Nov 15, 2023	9.93	9.94	9.85	9.91
7095	NYSE	NPV	Tue, Nov 14, 2023	9.78	9.89	9.78	9.88
7094	NYSE	NPV	Mon, Nov 13, 2023	9.79	9.79	9.65	9.70
7093	NYSE	NPV	Fri, Nov 10, 2023	9.89	9.89	9.76	9.79
7092	NYSE	NPV	Thu, Nov 9, 2023	9.86	9.97	9.76	9.84
7091	NYSE	NPV	Wed, Nov 8, 2023	9.66	9.88	9.66	9.84
7090	NYSE	NPV	Tue, Nov 7, 2023	9.50	9.64	9.49	9.64
7089	NYSE	NPV	Mon, Nov 6, 2023	9.60	9.60	9.45	9.49
7088	NYSE	NPV	Fri, Nov 3, 2023	9.47	9.59	9.47	9.54
7087	NYSE	NPV	Thu, Nov 2, 2023	9.27	9.40	9.27	9.40
7086	NYSE	NPV	Wed, Nov 1, 2023	9.14	9.21	9.07	9.20
7085	NYSE	NPV	Tue, Oct 31, 2023	9.02	9.10	9.02	9.07
7084	NYSE	NPV	Mon, Oct 30, 2023	9.00	9.05	8.97	9.01
7083	NYSE	NPV	Fri, Oct 27, 2023	8.98	9.04	8.96	9.00
7082	NYSE	NPV	Thu, Oct 26, 2023	8.93	9.09	8.92	9.01
7081	NYSE	NPV	Wed, Oct 25, 2023	9.12	9.15	9.02	9.06
7080	NYSE	NPV	Tue, Oct 24, 2023	9.20	9.24	9.12	9.18
7079	NYSE	NPV	Mon, Oct 23, 2023	9.15	9.19	9.13	9.15
7078	NYSE	NPV	Fri, Oct 20, 2023	9.15	9.18	9.12	9.16
7077	NYSE	NPV	Thu, Oct 19, 2023	9.18	9.21	9.10	9.18
7076	NYSE	NPV	Wed, Oct 18, 2023	9.25	9.25	9.20	9.21
7075	NYSE	NPV	Tue, Oct 17, 2023	9.34	9.34	9.24	9.26
7074	NYSE	NPV	Mon, Oct 16, 2023	9.42	9.44	9.35	9.35
7073	NYSE	NPV	Fri, Oct 13, 2023	9.47	9.48	9.40	9.44
7072	NYSE	NPV	Thu, Oct 12, 2023	9.47	9.47	9.39	9.40
7071	NYSE	NPV	Wed, Oct 11, 2023	9.43	9.48	9.41	9.44
7070	NYSE	NPV	Tue, Oct 10, 2023	9.29	9.40	9.29	9.37
7069	NYSE	NPV	Mon, Oct 9, 2023	9.33	9.37	9.29	9.33
7068	NYSE	NPV	Fri, Oct 6, 2023	9.27	9.37	9.21	9.29
7067	NYSE	NPV	Thu, Oct 5, 2023	9.33	9.39	9.31	9.34
7066	NYSE	NPV	Wed, Oct 4, 2023	9.37	9.41	9.35	9.38
7065	NYSE	NPV	Tue, Oct 3, 2023	9.43	9.52	9.33	9.35
7064	NYSE	NPV	Mon, Oct 2, 2023	9.50	9.51	9.41	9.43
7063	NYSE	NPV	Fri, Sep 29, 2023	9.49	9.56	9.46	9.50
7062	NYSE	NPV	Thu, Sep 28, 2023	9.54	9.57	9.39	9.42
7061	NYSE	NPV	Wed, Sep 27, 2023	9.66	9.69	9.54	9.56
7060	NYSE	NPV	Tue, Sep 26, 2023	9.79	9.79	9.60	9.65
7059	NYSE	NPV	Mon, Sep 25, 2023	10.01	10.01	9.73	9.77
7058	NYSE	NPV	Fri, Sep 22, 2023	10.01	10.05	9.96	9.96
7057	NYSE	NPV	Thu, Sep 21, 2023	10.05	10.05	9.96	9.96
7056	NYSE	NPV	Wed, Sep 20, 2023	10.12	10.12	10.06	10.08
7055	NYSE	NPV	Tue, Sep 19, 2023	10.07	10.13	10.07	10.08
7054	NYSE	NPV	Mon, Sep 18, 2023	10.17	10.17	10.10	10.11
7053	NYSE	NPV	Fri, Sep 15, 2023	10.16	10.20	10.13	10.16
7052	NYSE	NPV	Thu, Sep 14, 2023	10.20	10.22	10.04	10.15
7051	NYSE	NPV	Wed, Sep 13, 2023	10.21	10.22	10.17	10.17
7050	NYSE	NPV	Tue, Sep 12, 2023	10.31	10.32	10.18	10.18
7049	NYSE	NPV	Mon, Sep 11, 2023	10.33	10.39	10.28	10.29
7048	NYSE	NPV	Fri, Sep 8, 2023	10.47	10.47	10.32	10.32
7047	NYSE	NPV	Thu, Sep 7, 2023	10.44	10.44	10.30	10.35
7046	NYSE	NPV	Wed, Sep 6, 2023	10.40	10.43	10.36	10.40
7045	NYSE	NPV	Tue, Sep 5, 2023	10.43	10.49	10.40	10.44
7044	NYSE	NPV	Fri, Sep 1, 2023	10.55	10.55	10.40	10.43
7043	NYSE	NPV	Thu, Aug 31, 2023	10.51	10.53	10.45	10.48
7042	NYSE	NPV	Wed, Aug 30, 2023	10.50	10.53	10.44	10.51
7041	NYSE	NPV	Tue, Aug 29, 2023	10.38	10.50	10.38	10.47
7040	NYSE	NPV	Mon, Aug 28, 2023	10.47	10.47	10.38	10.42
7039	NYSE	NPV	Fri, Aug 25, 2023	10.45	10.45	10.38	10.42
7038	NYSE	NPV	Thu, Aug 24, 2023	10.45	10.48	10.43	10.44
7037	NYSE	NPV	Wed, Aug 23, 2023	10.48	10.50	10.44	10.48
7036	NYSE	NPV	Tue, Aug 22, 2023	10.49	10.49	10.43	10.44
7035	NYSE	NPV	Mon, Aug 21, 2023	10.53	10.53	10.38	10.42
7034	NYSE	NPV	Fri, Aug 18, 2023	10.52	10.54	10.50	10.51
7033	NYSE	NPV	Thu, Aug 17, 2023	10.56	10.58	10.49	10.50
7032	NYSE	NPV	Wed, Aug 16, 2023	10.57	10.61	10.53	10.53
7031	NYSE	NPV	Tue, Aug 15, 2023	10.61	10.69	10.56	10.60
7030	NYSE	NPV	Mon, Aug 14, 2023	10.70	10.74	10.68	10.69
7029	NYSE	NPV	Fri, Aug 11, 2023	10.71	10.75	10.70	10.71
7028	NYSE	NPV	Thu, Aug 10, 2023	10.70	10.73	10.64	10.64
7027	NYSE	NPV	Wed, Aug 9, 2023	10.65	10.73	10.65	10.65
7026	NYSE	NPV	Tue, Aug 8, 2023	10.73	10.73	10.70	10.72
7025	NYSE	NPV	Mon, Aug 7, 2023	10.70	10.73	10.70	10.71
7024	NYSE	NPV	Fri, Aug 4, 2023	10.76	10.85	10.69	10.75
7023	NYSE	NPV	Thu, Aug 3, 2023	10.76	10.79	10.66	10.68
7022	NYSE	NPV	Wed, Aug 2, 2023	10.85	10.86	10.60	10.83
7021	NYSE	NPV	Tue, Aug 1, 2023	10.95	10.95	10.85	10.87
7020	NYSE	NPV	Mon, Jul 31, 2023	10.88	10.95	10.88	10.93
7019	NYSE	NPV	Fri, Jul 28, 2023	10.90	10.93	10.83	10.88
7018	NYSE	NPV	Thu, Jul 27, 2023	10.86	10.99	10.82	10.82
7017	NYSE	NPV	Wed, Jul 26, 2023	10.94	10.96	10.89	10.89
7016	NYSE	NPV	Tue, Jul 25, 2023	10.96	10.96	10.84	10.88
7015	NYSE	NPV	Mon, Jul 24, 2023	10.91	10.95	10.88	10.94
7014	NYSE	NPV	Fri, Jul 21, 2023	10.94	10.94	10.88	10.91
7013	NYSE	NPV	Thu, Jul 20, 2023	10.91	10.95	10.86	10.89
7012	NYSE	NPV	Wed, Jul 19, 2023	10.87	10.96	10.87	10.94
7011	NYSE	NPV	Tue, Jul 18, 2023	10.84	10.94	10.79	10.83
7010	NYSE	NPV	Mon, Jul 17, 2023	10.85	10.85	10.78	10.83
7009	NYSE	NPV	Fri, Jul 14, 2023	10.86	10.89	10.79	10.79
7008	NYSE	NPV	Thu, Jul 13, 2023	10.85	10.93	10.79	10.84
7007	NYSE	NPV	Wed, Jul 12, 2023	10.83	10.90	10.83	10.83
7006	NYSE	NPV	Tue, Jul 11, 2023	10.79	10.84	10.75	10.79
7005	NYSE	NPV	Mon, Jul 10, 2023	10.78	10.81	10.72	10.81
7004	NYSE	NPV	Fri, Jul 7, 2023	10.69	10.78	10.69	10.78
7003	NYSE	NPV	Thu, Jul 6, 2023	10.76	10.76	10.61	10.71
7002	NYSE	NPV	Wed, Jul 5, 2023	10.86	10.88	10.78	10.81
7001	NYSE	NPV	Mon, Jul 3, 2023	10.89	10.89	10.81	10.83
7000	NYSE	NPV	Fri, Jun 30, 2023	10.83	10.89	10.75	10.79
6999	NYSE	NPV	Thu, Jun 29, 2023	10.84	10.84	10.74	10.79
6998	NYSE	NPV	Wed, Jun 28, 2023	10.83	10.90	10.83	10.85
6997	NYSE	NPV	Tue, Jun 27, 2023	10.88	10.89	10.83	10.86
6996	NYSE	NPV	Mon, Jun 26, 2023	10.81	10.84	10.76	10.83
6995	NYSE	NPV	Fri, Jun 23, 2023	10.80	10.80	10.76	10.77
6994	NYSE	NPV	Thu, Jun 22, 2023	10.77	10.77	10.74	10.74
6993	NYSE	NPV	Wed, Jun 21, 2023	10.78	10.80	10.71	10.74
6992	NYSE	NPV	Tue, Jun 20, 2023	10.76	10.81	10.74	10.76
6991	NYSE	NPV	Fri, Jun 16, 2023	10.79	10.82	10.77	10.77
6990	NYSE	NPV	Thu, Jun 15, 2023	10.81	10.87	10.81	10.82
6989	NYSE	NPV	Wed, Jun 14, 2023	10.87	10.89	10.80	10.81
6988	NYSE	NPV	Tue, Jun 13, 2023	10.91	10.93	10.81	10.79
6987	NYSE	NPV	Mon, Jun 12, 2023	10.87	10.92	10.87	10.88
6986	NYSE	NPV	Fri, Jun 9, 2023	10.85	10.97	10.85	10.89
6985	NYSE	NPV	Thu, Jun 8, 2023	10.92	10.98	10.90	10.92
6984	NYSE	NPV	Wed, Jun 7, 2023	10.92	10.93	10.81	10.88
6983	NYSE	NPV	Tue, Jun 6, 2023	10.92	10.96	10.90	10.92
6982	NYSE	NPV	Mon, Jun 5, 2023	10.93	10.95	10.87	10.90
6981	NYSE	NPV	Fri, Jun 2, 2023	10.94	10.96	10.89	10.90
6980	NYSE	NPV	Thu, Jun 1, 2023	10.99	10.99	10.75	10.96
6979	NYSE	NPV	Wed, May 31, 2023	10.73	10.92	10.64	10.86
6978	NYSE	NPV	Tue, May 30, 2023	10.65	10.76	10.65	10.72
6977	NYSE	NPV	Fri, May 26, 2023	10.65	10.70	10.63	10.64
6976	NYSE	NPV	Thu, May 25, 2023	10.66	10.67	10.62	10.63
6975	NYSE	NPV	Wed, May 24, 2023	10.66	10.70	10.62	10.62
6974	NYSE	NPV	Tue, May 23, 2023	10.81	10.82	10.67	10.71
6973	NYSE	NPV	Mon, May 22, 2023	10.89	10.91	10.75	10.77
6972	NYSE	NPV	Fri, May 19, 2023	10.97	10.99	10.88	10.91
6971	NYSE	NPV	Thu, May 18, 2023	11.07	11.07	10.95	10.97
6970	NYSE	NPV	Wed, May 17, 2023	11.08	11.12	11.07	11.08
6969	NYSE	NPV	Tue, May 16, 2023	11.11	11.11	11.08	11.08
6968	NYSE	NPV	Mon, May 15, 2023	11.11	11.13	11.08	11.09
6967	NYSE	NPV	Fri, May 12, 2023	11.21	11.21	11.11	11.11
6966	NYSE	NPV	Thu, May 11, 2023	11.30	11.30	11.24	11.25
6965	NYSE	NPV	Wed, May 10, 2023	11.30	11.30	11.24	11.28
6964	NYSE	NPV	Tue, May 9, 2023	11.28	11.30	11.24	11.26
6963	NYSE	NPV	Mon, May 8, 2023	11.25	11.30	11.24	11.28
6962	NYSE	NPV	Fri, May 5, 2023	11.24	11.34	11.24	11.29
6961	NYSE	NPV	Thu, May 4, 2023	11.29	11.29	11.23	11.27
6960	NYSE	NPV	Wed, May 3, 2023	11.25	11.29	11.22	11.23
6959	NYSE	NPV	Tue, May 2, 2023	11.32	11.32	11.21	11.25
6958	NYSE	NPV	Mon, May 1, 2023	11.35	11.40	11.26	11.26
6957	NYSE	NPV	Fri, Apr 28, 2023	11.27	11.35	11.27	11.34
6956	NYSE	NPV	Thu, Apr 27, 2023	11.29	11.29	11.23	11.28
6955	NYSE	NPV	Wed, Apr 26, 2023	11.17	11.27	11.17	11.23
6954	NYSE	NPV	Tue, Apr 25, 2023	11.22	11.28	11.18	11.20
6953	NYSE	NPV	Mon, Apr 24, 2023	11.22	11.24	11.19	11.22
6952	NYSE	NPV	Fri, Apr 21, 2023	11.15	11.20	11.15	11.19
6951	NYSE	NPV	Thu, Apr 20, 2023	11.17	11.21	11.13	11.13
6950	NYSE	NPV	Wed, Apr 19, 2023	11.13	11.16	11.09	11.13
6949	NYSE	NPV	Tue, Apr 18, 2023	11.41	11.41	11.22	11.24
6948	NYSE	NPV	Mon, Apr 17, 2023	11.48	11.48	11.32	11.36
6947	NYSE	NPV	Fri, Apr 14, 2023	11.52	11.54	11.43	11.45
6946	NYSE	NPV	Thu, Apr 13, 2023	11.47	11.55	11.45	11.54
6945	NYSE	NPV	Wed, Apr 12, 2023	11.47	11.54	11.41	11.50
6944	NYSE	NPV	Tue, Apr 11, 2023	11.48	11.49	11.38	11.47
6943	NYSE	NPV	Mon, Apr 10, 2023	11.40	11.47	11.33	11.40
6942	NYSE	NPV	Thu, Apr 6, 2023	11.46	11.50	11.45	11.47
6941	NYSE	NPV	Wed, Apr 5, 2023	11.38	11.50	11.38	11.46
6940	NYSE	NPV	Tue, Apr 4, 2023	11.35	11.39	11.32	11.39
6939	NYSE	NPV	Mon, Apr 3, 2023	11.43	11.46	11.34	11.35
6938	NYSE	NPV	Fri, Mar 31, 2023	11.26	11.41	11.26	11.40
6937	NYSE	NPV	Thu, Mar 30, 2023	11.17	11.28	11.17	11.28
6936	NYSE	NPV	Wed, Mar 29, 2023	11.16	11.21	11.16	11.16
6935	NYSE	NPV	Tue, Mar 28, 2023	11.15	11.21	11.13	11.18
6934	NYSE	NPV	Mon, Mar 27, 2023	11.14	11.24	11.12	11.17
6933	NYSE	NPV	Fri, Mar 24, 2023	11.15	11.19	11.13	11.13
6932	NYSE	NPV	Thu, Mar 23, 2023	11.10	11.14	11.10	11.12
6931	NYSE	NPV	Wed, Mar 22, 2023	11.10	11.19	11.07	11.13
6930	NYSE	NPV	Tue, Mar 21, 2023	11.12	11.13	11.07	11.07
6929	NYSE	NPV	Mon, Mar 20, 2023	11.11	11.16	11.08	11.10
6928	NYSE	NPV	Fri, Mar 17, 2023	11.23	11.23	11.08	11.12
6927	NYSE	NPV	Thu, Mar 16, 2023	11.08	11.20	11.08	11.14
6926	NYSE	NPV	Wed, Mar 15, 2023	11.26	11.26	11.08	11.12
6925	NYSE	NPV	Tue, Mar 14, 2023	11.13	11.22	11.09	11.10
6924	NYSE	NPV	Mon, Mar 13, 2023	11.29	11.29	11.15	11.14
6923	NYSE	NPV	Fri, Mar 10, 2023	11.31	11.38	11.21	11.22
6922	NYSE	NPV	Thu, Mar 9, 2023	11.26	11.36	11.26	11.26
6921	NYSE	NPV	Wed, Mar 8, 2023	11.34	11.38	11.29	11.29
6920	NYSE	NPV	Tue, Mar 7, 2023	11.46	11.46	11.35	11.37
6919	NYSE	NPV	Mon, Mar 6, 2023	11.55	11.57	11.36	11.36
6918	NYSE	NPV	Fri, Mar 3, 2023	11.54	11.57	11.46	11.51
6917	NYSE	NPV	Thu, Mar 2, 2023	11.54	11.54	11.50	11.50
6916	NYSE	NPV	Wed, Mar 1, 2023	11.66	11.66	11.55	11.55
6915	NYSE	NPV	Tue, Feb 28, 2023	11.55	11.62	11.48	11.58
6914	NYSE	NPV	Mon, Feb 27, 2023	11.64	11.67	11.57	11.61
6913	NYSE	NPV	Fri, Feb 24, 2023	11.61	11.64	11.56	11.58
6912	NYSE	NPV	Thu, Feb 23, 2023	11.82	11.82	11.65	11.65
6911	NYSE	NPV	Wed, Feb 22, 2023	11.82	11.84	11.70	11.71
6910	NYSE	NPV	Tue, Feb 21, 2023	11.80	11.81	11.71	11.72
6909	NYSE	NPV	Fri, Feb 17, 2023	11.86	11.86	11.77	11.81
6908	NYSE	NPV	Thu, Feb 16, 2023	11.93	11.93	11.86	11.86
6907	NYSE	NPV	Wed, Feb 15, 2023	12.00	12.00	11.90	11.98
6906	NYSE	NPV	Tue, Feb 14, 2023	12.01	12.11	11.99	12.02
6905	NYSE	NPV	Mon, Feb 13, 2023	12.16	12.17	12.07	12.06
6904	NYSE	NPV	Fri, Feb 10, 2023	12.12	12.20	12.11	12.15
6903	NYSE	NPV	Thu, Feb 9, 2023	12.25	12.30	12.15	12.17
6902	NYSE	NPV	Wed, Feb 8, 2023	12.26	12.41	12.23	12.25
6901	NYSE	NPV	Tue, Feb 7, 2023	12.26	12.32	12.20	12.29
6900	NYSE	NPV	Mon, Feb 6, 2023	12.33	12.33	12.18	12.27
6899	NYSE	NPV	Fri, Feb 3, 2023	12.26	12.35	12.26	12.28
6898	NYSE	NPV	Thu, Feb 2, 2023	12.40	12.48	12.40	12.46
6897	NYSE	NPV	Wed, Feb 1, 2023	12.42	12.42	12.35	12.41
6896	NYSE	NPV	Tue, Jan 31, 2023	12.25	12.41	12.25	12.29
6895	NYSE	NPV	Mon, Jan 30, 2023	12.32	12.36	12.28	12.31
6894	NYSE	NPV	Fri, Jan 27, 2023	12.34	12.34	12.26	12.33
6893	NYSE	NPV	Thu, Jan 26, 2023	12.22	12.44	12.22	12.38
6892	NYSE	NPV	Wed, Jan 25, 2023	12.09	12.19	12.09	12.14
6891	NYSE	NPV	Tue, Jan 24, 2023	12.30	12.36	12.10	12.15
6890	NYSE	NPV	Mon, Jan 23, 2023	12.26	12.29	12.18	12.18
6889	NYSE	NPV	Fri, Jan 20, 2023	12.12	12.23	12.05	12.23
6888	NYSE	NPV	Thu, Jan 19, 2023	11.95	12.09	11.95	12.06
6887	NYSE	NPV	Wed, Jan 18, 2023	11.95	12.10	11.95	12.09
6886	NYSE	NPV	Tue, Jan 17, 2023	11.91	11.94	11.79	11.90
6885	NYSE	NPV	Fri, Jan 13, 2023	11.87	11.95	11.78	11.79
6884	NYSE	NPV	Thu, Jan 12, 2023	11.76	11.91	11.76	11.83
6883	NYSE	NPV	Wed, Jan 11, 2023	11.88	11.88	11.77	11.73
6882	NYSE	NPV	Tue, Jan 10, 2023	11.86	11.91	11.81	11.88
6881	NYSE	NPV	Mon, Jan 9, 2023	11.73	11.92	11.73	11.84
6880	NYSE	NPV	Fri, Jan 6, 2023	11.54	11.75	11.48	11.71
6879	NYSE	NPV	Thu, Jan 5, 2023	11.49	11.70	11.45	11.57
6878	NYSE	NPV	Wed, Jan 4, 2023	11.45	11.52	11.40	11.50
6877	NYSE	NPV	Tue, Jan 3, 2023	11.20	11.39	11.20	11.38
6876	NYSE	NPV	Fri, Dec 30, 2022	11.03	11.19	10.99	11.16
6875	NYSE	NPV	Thu, Dec 29, 2022	11.00	11.07	10.81	11.01
6874	NYSE	NPV	Wed, Dec 28, 2022	11.05	11.17	10.90	10.90
6873	NYSE	NPV	Tue, Dec 27, 2022	11.16	11.24	11.07	11.08
6872	NYSE	NPV	Fri, Dec 23, 2022	11.27	11.33	11.20	11.27
6871	NYSE	NPV	Thu, Dec 22, 2022	11.45	11.47	11.33	11.34
6870	NYSE	NPV	Wed, Dec 21, 2022	11.53	11.54	11.41	11.44
6869	NYSE	NPV	Tue, Dec 20, 2022	11.50	11.57	11.43	11.48
6868	NYSE	NPV	Mon, Dec 19, 2022	11.66	11.69	11.47	11.48
6867	NYSE	NPV	Fri, Dec 16, 2022	11.80	11.80	11.63	11.64
6866	NYSE	NPV	Thu, Dec 15, 2022	11.89	11.89	11.68	11.78
6865	NYSE	NPV	Wed, Dec 14, 2022	11.90	12.05	11.86	11.89
6864	NYSE	NPV	Tue, Dec 13, 2022	11.75	12.05	11.75	11.96
6863	NYSE	NPV	Mon, Dec 12, 2022	11.77	11.84	11.69	11.72
6862	NYSE	NPV	Fri, Dec 9, 2022	11.86	11.93	11.72	11.72
6861	NYSE	NPV	Thu, Dec 8, 2022	11.85	11.91	11.76	11.85
6860	NYSE	NPV	Wed, Dec 7, 2022	11.83	11.91	11.81	11.82
6859	NYSE	NPV	Tue, Dec 6, 2022	11.86	11.92	11.75	11.79
6858	NYSE	NPV	Mon, Dec 5, 2022	11.97	11.97	11.84	11.84
6857	NYSE	NPV	Fri, Dec 2, 2022	11.91	12.07	11.85	11.96
6856	NYSE	NPV	Thu, Dec 1, 2022	12.25	12.44	11.93	11.98
6855	NYSE	NPV	Wed, Nov 30, 2022	11.97	12.25	11.97	12.06
6854	NYSE	NPV	Tue, Nov 29, 2022	11.95	12.05	11.95	12.02
6853	NYSE	NPV	Mon, Nov 28, 2022	11.79	11.94	11.77	11.93
6852	NYSE	NPV	Fri, Nov 25, 2022	11.89	11.90	11.82	11.85
6851	NYSE	NPV	Wed, Nov 23, 2022	11.91	11.91	11.80	11.88
6850	NYSE	NPV	Tue, Nov 22, 2022	11.67	11.90	11.67	11.82
6849	NYSE	NPV	Mon, Nov 21, 2022	11.62	11.72	11.61	11.66
6848	NYSE	NPV	Fri, Nov 18, 2022	11.61	11.63	11.52	11.52
6847	NYSE	NPV	Thu, Nov 17, 2022	11.56	11.65	11.45	11.61
6846	NYSE	NPV	Wed, Nov 16, 2022	11.41	11.56	11.40	11.49
6845	NYSE	NPV	Tue, Nov 15, 2022	11.41	11.60	11.35	11.39
6844	NYSE	NPV	Mon, Nov 14, 2022	11.27	11.27	11.15	11.18
6843	NYSE	NPV	Fri, Nov 11, 2022	11.34	11.40	11.24	11.21
6842	NYSE	NPV	Thu, Nov 10, 2022	11.20	11.45	11.20	11.28
6841	NYSE	NPV	Wed, Nov 9, 2022	11.01	11.21	11.01	11.14
6840	NYSE	NPV	Tue, Nov 8, 2022	11.07	11.08	11.00	11.08
6839	NYSE	NPV	Mon, Nov 7, 2022	11.07	11.07	10.99	11.00
6838	NYSE	NPV	Fri, Nov 4, 2022	11.08	11.16	11.03	11.11
6837	NYSE	NPV	Thu, Nov 3, 2022	11.20	11.30	11.00	11.04
6836	NYSE	NPV	Wed, Nov 2, 2022	11.19	11.22	11.10	11.20
6835	NYSE	NPV	Tue, Nov 1, 2022	11.34	11.39	11.15	11.21
6834	NYSE	NPV	Mon, Oct 31, 2022	11.27	11.39	11.20	11.24
6833	NYSE	NPV	Fri, Oct 28, 2022	11.32	11.40	11.32	11.38
6832	NYSE	NPV	Thu, Oct 27, 2022	11.34	11.39	11.30	11.37
6831	NYSE	NPV	Wed, Oct 26, 2022	11.25	11.36	11.20	11.31
6830	NYSE	NPV	Tue, Oct 25, 2022	11.31	11.35	11.29	11.29
6829	NYSE	NPV	Mon, Oct 24, 2022	11.31	11.35	11.25	11.28
6828	NYSE	NPV	Fri, Oct 21, 2022	11.66	11.66	11.36	11.36
6827	NYSE	NPV	Thu, Oct 20, 2022	11.66	11.87	11.48	11.48
6826	NYSE	NPV	Wed, Oct 19, 2022	11.62	11.65	11.60	11.61
6825	NYSE	NPV	Tue, Oct 18, 2022	11.78	11.78	11.61	11.69
6824	NYSE	NPV	Mon, Oct 17, 2022	11.84	11.90	11.77	11.77
6823	NYSE	NPV	Fri, Oct 14, 2022	12.03	12.03	11.77	11.77
6822	NYSE	NPV	Thu, Oct 13, 2022	11.99	12.20	11.90	11.90
6821	NYSE	NPV	Wed, Oct 12, 2022	12.42	12.43	12.26	12.22
6820	NYSE	NPV	Tue, Oct 11, 2022	12.47	12.54	12.38	12.53
6819	NYSE	NPV	Mon, Oct 10, 2022	12.77	12.79	12.45	12.45
6818	NYSE	NPV	Fri, Oct 7, 2022	12.55	12.69	12.43	12.54
6817	NYSE	NPV	Thu, Oct 6, 2022	12.66	12.66	12.55	12.55
6816	NYSE	NPV	Wed, Oct 5, 2022	12.81	12.81	12.53	12.68
6815	NYSE	NPV	Tue, Oct 4, 2022	12.73	12.90	12.73	12.78
6814	NYSE	NPV	Mon, Oct 3, 2022	12.54	12.75	12.42	12.56
6813	NYSE	NPV	Fri, Sep 30, 2022	12.38	12.46	12.25	12.39
6812	NYSE	NPV	Thu, Sep 29, 2022	12.50	12.50	12.16	12.30
6811	NYSE	NPV	Wed, Sep 28, 2022	12.29	12.59	12.29	12.52
6810	NYSE	NPV	Tue, Sep 27, 2022	12.23	12.55	12.16	12.37
6809	NYSE	NPV	Mon, Sep 26, 2022	12.50	12.56	12.15	12.28
6808	NYSE	NPV	Fri, Sep 23, 2022	12.74	12.80	12.55	12.56
6807	NYSE	NPV	Thu, Sep 22, 2022	12.99	12.99	12.80	12.80
6806	NYSE	NPV	Wed, Sep 21, 2022	13.12	13.13	12.95	12.99
6805	NYSE	NPV	Tue, Sep 20, 2022	13.06	13.15	13.06	13.14
6804	NYSE	NPV	Mon, Sep 19, 2022	13.16	13.23	13.01	13.13
6803	NYSE	NPV	Fri, Sep 16, 2022	13.49	13.49	13.09	13.31
6802	NYSE	NPV	Thu, Sep 15, 2022	13.69	13.79	13.47	13.47
6801	NYSE	NPV	Wed, Sep 14, 2022	13.94	13.99	13.78	13.79
6800	NYSE	NPV	Tue, Sep 13, 2022	14.06	14.10	13.78	14.04
6799	NYSE	NPV	Mon, Sep 12, 2022	14.13	14.27	14.09	14.12
6798	NYSE	NPV	Fri, Sep 9, 2022	14.32	14.50	14.12	14.20
6797	NYSE	NPV	Thu, Sep 8, 2022	14.18	14.29	14.01	14.15
6796	NYSE	NPV	Wed, Sep 7, 2022	14.15	14.41	14.05	14.34
6795	NYSE	NPV	Tue, Sep 6, 2022	14.00	14.16	13.67	14.06
6794	NYSE	NPV	Fri, Sep 2, 2022	13.72	14.05	13.64	14.02
6793	NYSE	NPV	Thu, Sep 1, 2022	14.25	14.41	13.70	13.75
6792	NYSE	NPV	Wed, Aug 31, 2022	13.90	14.37	13.90	14.28
6791	NYSE	NPV	Tue, Aug 30, 2022	13.64	14.11	13.52	13.89
6790	NYSE	NPV	Mon, Aug 29, 2022	13.64	13.74	13.49	13.57
6789	NYSE	NPV	Fri, Aug 26, 2022	13.62	13.75	13.56	13.56
6788	NYSE	NPV	Thu, Aug 25, 2022	13.71	13.92	13.47	13.73
6787	NYSE	NPV	Wed, Aug 24, 2022	13.89	13.92	13.74	13.81
6786	NYSE	NPV	Tue, Aug 23, 2022	14.14	14.55	13.73	13.73
6785	NYSE	NPV	Mon, Aug 22, 2022	14.58	14.58	14.33	14.46
6784	NYSE	NPV	Fri, Aug 19, 2022	14.43	14.62	14.31	14.52
6783	NYSE	NPV	Thu, Aug 18, 2022	14.68	14.70	14.55	14.66
6782	NYSE	NPV	Wed, Aug 17, 2022	14.51	14.89	14.48	14.62
6781	NYSE	NPV	Tue, Aug 16, 2022	14.49	14.60	14.41	14.59
6780	NYSE	NPV	Mon, Aug 15, 2022	14.19	14.65	14.19	14.51
6779	NYSE	NPV	Fri, Aug 12, 2022	14.17	14.18	14.09	14.18
6778	NYSE	NPV	Thu, Aug 11, 2022	13.81	14.30	13.52	14.15
6777	NYSE	NPV	Wed, Aug 10, 2022	13.71	14.07	13.68	13.89
6776	NYSE	NPV	Tue, Aug 9, 2022	13.67	13.79	13.67	13.79
6775	NYSE	NPV	Mon, Aug 8, 2022	13.57	13.80	13.57	13.74
6774	NYSE	NPV	Fri, Aug 5, 2022	13.33	13.71	13.32	13.50
6773	NYSE	NPV	Thu, Aug 4, 2022	13.39	13.50	13.34	13.50
6772	NYSE	NPV	Wed, Aug 3, 2022	13.35	13.49	13.31	13.48
6771	NYSE	NPV	Tue, Aug 2, 2022	13.25	13.50	13.25	13.47
6770	NYSE	NPV	Mon, Aug 1, 2022	13.25	13.56	13.20	13.43
6769	NYSE	NPV	Fri, Jul 29, 2022	13.03	13.31	13.03	13.15
6768	NYSE	NPV	Thu, Jul 28, 2022	12.96	13.05	12.85	13.00
6767	NYSE	NPV	Wed, Jul 27, 2022	12.88	12.94	12.80	12.83
6766	NYSE	NPV	Tue, Jul 26, 2022	12.93	12.98	12.76	12.85
6765	NYSE	NPV	Mon, Jul 25, 2022	12.78	13.00	12.73	12.99
6764	NYSE	NPV	Fri, Jul 22, 2022	12.99	12.99	12.81	12.91
6763	NYSE	NPV	Thu, Jul 21, 2022	12.86	12.93	12.79	12.86
6762	NYSE	NPV	Wed, Jul 20, 2022	12.86	12.95	12.84	12.89
6761	NYSE	NPV	Tue, Jul 19, 2022	12.81	12.83	12.75	12.82
6760	NYSE	NPV	Mon, Jul 18, 2022	12.61	13.00	12.57	12.75
6759	NYSE	NPV	Fri, Jul 15, 2022	12.75	12.88	12.75	12.82
6758	NYSE	NPV	Thu, Jul 14, 2022	13.00	13.00	12.69	12.71
6757	NYSE	NPV	Wed, Jul 13, 2022	13.25	13.38	12.83	12.89
6756	NYSE	NPV	Tue, Jul 12, 2022	12.83	13.46	12.78	13.35
6755	NYSE	NPV	Mon, Jul 11, 2022	13.14	13.14	12.77	12.89
6754	NYSE	NPV	Fri, Jul 8, 2022	12.60	12.80	12.54	12.69
6753	NYSE	NPV	Thu, Jul 7, 2022	12.60	12.63	12.47	12.60
6752	NYSE	NPV	Wed, Jul 6, 2022	12.55	13.13	12.49	12.59
6751	NYSE	NPV	Tue, Jul 5, 2022	12.42	12.59	12.38	12.49
6750	NYSE	NPV	Fri, Jul 1, 2022	12.43	12.64	12.32	12.51
6749	NYSE	NPV	Thu, Jun 30, 2022	12.05	12.67	12.02	12.34
6748	NYSE	NPV	Wed, Jun 29, 2022	11.87	12.10	11.84	12.06
6747	NYSE	NPV	Tue, Jun 28, 2022	11.88	11.90	11.81	11.84
6746	NYSE	NPV	Mon, Jun 27, 2022	11.79	11.90	11.68	11.81
6745	NYSE	NPV	Fri, Jun 24, 2022	11.74	11.90	11.73	11.74
6744	NYSE	NPV	Thu, Jun 23, 2022	11.67	11.82	11.64	11.73
6743	NYSE	NPV	Wed, Jun 22, 2022	11.64	11.68	11.62	11.63
6742	NYSE	NPV	Tue, Jun 21, 2022	11.62	11.71	11.50	11.54
6741	NYSE	NPV	Fri, Jun 17, 2022	11.51	11.66	11.51	11.64
6740	NYSE	NPV	Thu, Jun 16, 2022	11.70	11.73	11.50	11.54
6739	NYSE	NPV	Wed, Jun 15, 2022	11.92	11.98	11.78	11.81
6738	NYSE	NPV	Tue, Jun 14, 2022	11.99	12.04	11.91	11.91
6737	NYSE	NPV	Mon, Jun 13, 2022	12.47	12.50	12.00	11.99
6736	NYSE	NPV	Fri, Jun 10, 2022	12.74	12.80	12.59	12.61
6735	NYSE	NPV	Thu, Jun 9, 2022	13.03	13.03	12.85	12.85
6734	NYSE	NPV	Wed, Jun 8, 2022	13.08	13.08	12.92	12.92
6733	NYSE	NPV	Tue, Jun 7, 2022	13.10	13.10	12.88	12.99
6732	NYSE	NPV	Mon, Jun 6, 2022	13.10	13.17	12.78	12.90
6731	NYSE	NPV	Fri, Jun 3, 2022	12.90	12.95	12.81	12.82
6730	NYSE	NPV	Thu, Jun 2, 2022	12.81	13.16	12.75	12.99
6729	NYSE	NPV	Wed, Jun 1, 2022	12.85	12.93	12.77	12.83
6728	NYSE	NPV	Tue, May 31, 2022	12.77	12.82	12.69	12.77
6727	NYSE	NPV	Fri, May 27, 2022	12.74	12.87	12.70	12.87
6726	NYSE	NPV	Thu, May 26, 2022	12.39	12.63	12.39	12.62
6725	NYSE	NPV	Wed, May 25, 2022	12.22	12.43	12.13	12.32
6724	NYSE	NPV	Tue, May 24, 2022	12.11	12.27	12.11	12.19
6723	NYSE	NPV	Mon, May 23, 2022	12.09	12.23	12.09	12.14
6722	NYSE	NPV	Fri, May 20, 2022	12.03	12.12	12.00	12.10
6721	NYSE	NPV	Thu, May 19, 2022	12.13	12.13	12.02	12.07
6720	NYSE	NPV	Wed, May 18, 2022	12.24	12.24	12.08	12.10
6719	NYSE	NPV	Tue, May 17, 2022	12.18	12.25	12.17	12.18
6718	NYSE	NPV	Mon, May 16, 2022	12.25	12.51	12.20	12.24
6717	NYSE	NPV	Fri, May 13, 2022	12.27	12.30	12.20	12.26
6716	NYSE	NPV	Thu, May 12, 2022	12.20	12.27	12.20	12.25
6715	NYSE	NPV	Wed, May 11, 2022	12.22	12.32	12.22	12.18
6714	NYSE	NPV	Tue, May 10, 2022	12.25	12.31	12.17	12.26
6713	NYSE	NPV	Mon, May 9, 2022	12.50	12.59	12.18	12.22
6712	NYSE	NPV	Fri, May 6, 2022	12.50	12.57	12.50	12.57
6711	NYSE	NPV	Thu, May 5, 2022	12.47	12.53	12.42	12.52
6710	NYSE	NPV	Wed, May 4, 2022	12.45	12.56	12.43	12.56
6709	NYSE	NPV	Tue, May 3, 2022	12.85	12.85	12.47	12.51
6708	NYSE	NPV	Mon, May 2, 2022	12.63	12.99	12.49	12.50
6707	NYSE	NPV	Fri, Apr 29, 2022	12.43	12.51	12.38	12.51
6706	NYSE	NPV	Thu, Apr 28, 2022	12.35	12.48	12.30	12.43
6705	NYSE	NPV	Wed, Apr 27, 2022	12.36	12.47	12.35	12.35
6704	NYSE	NPV	Tue, Apr 26, 2022	12.42	12.45	12.35	12.43
6703	NYSE	NPV	Mon, Apr 25, 2022	12.58	12.60	12.21	12.41
6702	NYSE	NPV	Fri, Apr 22, 2022	12.55	12.62	12.47	12.50
6701	NYSE	NPV	Thu, Apr 21, 2022	12.83	12.83	12.55	12.61
6700	NYSE	NPV	Wed, Apr 20, 2022	12.78	12.79	12.66	12.77
6699	NYSE	NPV	Tue, Apr 19, 2022	12.86	12.86	12.63	12.74
6698	NYSE	NPV	Mon, Apr 18, 2022	12.99	12.99	12.74	12.78
6697	NYSE	NPV	Thu, Apr 14, 2022	12.97	13.15	12.63	12.95
6696	NYSE	NPV	Wed, Apr 13, 2022	13.09	13.21	13.02	13.11
6695	NYSE	NPV	Tue, Apr 12, 2022	13.09	13.25	12.99	13.05
6694	NYSE	NPV	Mon, Apr 11, 2022	13.40	13.40	12.96	13.08
6693	NYSE	NPV	Fri, Apr 8, 2022	13.55	13.65	13.40	13.45
6692	NYSE	NPV	Thu, Apr 7, 2022	13.58	13.65	13.45	13.55
6691	NYSE	NPV	Wed, Apr 6, 2022	14.50	14.50	13.58	13.65
6690	NYSE	NPV	Tue, Apr 5, 2022	14.42	14.46	14.05	14.46
6689	NYSE	NPV	Mon, Apr 4, 2022	14.43	14.48	14.36	14.42
6688	NYSE	NPV	Fri, Apr 1, 2022	14.35	14.48	13.88	14.38
6687	NYSE	NPV	Thu, Mar 31, 2022	13.90	14.35	13.80	14.22
6686	NYSE	NPV	Wed, Mar 30, 2022	13.51	14.03	13.51	13.80
6685	NYSE	NPV	Tue, Mar 29, 2022	13.67	13.67	13.45	13.51
6684	NYSE	NPV	Mon, Mar 28, 2022	13.75	13.92	13.56	13.79
6683	NYSE	NPV	Fri, Mar 25, 2022	13.70	13.84	13.58	13.71
6682	NYSE	NPV	Thu, Mar 24, 2022	13.94	13.94	13.64	13.75
6681	NYSE	NPV	Wed, Mar 23, 2022	13.86	13.98	13.79	13.96
6680	NYSE	NPV	Tue, Mar 22, 2022	13.85	13.86	13.75	13.80
6679	NYSE	NPV	Mon, Mar 21, 2022	13.83	13.99	13.74	13.76
6678	NYSE	NPV	Fri, Mar 18, 2022	13.74	13.91	13.74	13.90
6677	NYSE	NPV	Thu, Mar 17, 2022	13.85	14.17	13.65	13.78
6676	NYSE	NPV	Wed, Mar 16, 2022	13.68	14.02	13.57	13.67
6675	NYSE	NPV	Tue, Mar 15, 2022	13.78	13.78	13.54	13.75
6674	NYSE	NPV	Mon, Mar 14, 2022	14.02	14.02	13.69	13.69
6673	NYSE	NPV	Fri, Mar 11, 2022	14.11	14.19	14.07	14.02
6672	NYSE	NPV	Thu, Mar 10, 2022	14.10	14.20	14.10	14.14
6671	NYSE	NPV	Wed, Mar 9, 2022	14.21	14.24	14.11	14.12
6670	NYSE	NPV	Tue, Mar 8, 2022	14.27	14.43	14.06	14.19
6669	NYSE	NPV	Mon, Mar 7, 2022	14.16	14.46	14.01	14.14
6668	NYSE	NPV	Fri, Mar 4, 2022	14.23	14.50	14.11	14.22
6667	NYSE	NPV	Thu, Mar 3, 2022	14.19	14.24	14.12	14.17
6666	NYSE	NPV	Wed, Mar 2, 2022	14.11	14.19	14.11	14.16
6665	NYSE	NPV	Tue, Mar 1, 2022	14.10	14.24	14.07	14.13
6664	NYSE	NPV	Mon, Feb 28, 2022	13.92	14.03	13.92	14.00
6663	NYSE	NPV	Fri, Feb 25, 2022	13.99	14.01	13.84	14.00
6662	NYSE	NPV	Thu, Feb 24, 2022	13.80	13.90	13.72	13.89
6661	NYSE	NPV	Wed, Feb 23, 2022	13.92	13.92	13.78	13.85
6660	NYSE	NPV	Tue, Feb 22, 2022	14.12	14.13	13.79	13.82
6659	NYSE	NPV	Fri, Feb 18, 2022	14.05	14.14	14.05	14.14
6658	NYSE	NPV	Thu, Feb 17, 2022	14.04	14.12	13.89	14.12
6657	NYSE	NPV	Wed, Feb 16, 2022	13.95	14.04	13.92	14.02
6656	NYSE	NPV	Tue, Feb 15, 2022	14.02	14.03	13.91	13.91
6655	NYSE	NPV	Mon, Feb 14, 2022	14.25	14.53	13.98	13.98
6654	NYSE	NPV	Fri, Feb 11, 2022	14.50	14.50	14.36	14.31
6653	NYSE	NPV	Thu, Feb 10, 2022	14.60	14.60	14.48	14.50
6652	NYSE	NPV	Wed, Feb 9, 2022	14.62	14.74	14.60	14.61
6651	NYSE	NPV	Tue, Feb 8, 2022	14.60	14.70	14.57	14.63
6650	NYSE	NPV	Mon, Feb 7, 2022	14.65	14.80	14.64	14.67
6649	NYSE	NPV	Fri, Feb 4, 2022	14.90	14.91	14.68	14.72
6648	NYSE	NPV	Thu, Feb 3, 2022	14.93	15.00	14.80	14.83
6647	NYSE	NPV	Wed, Feb 2, 2022	14.81	14.98	14.81	14.94
6646	NYSE	NPV	Tue, Feb 1, 2022	14.78	14.84	14.70	14.82
6645	NYSE	NPV	Mon, Jan 31, 2022	14.75	14.80	14.55	14.66
6644	NYSE	NPV	Fri, Jan 28, 2022	14.81	14.82	14.76	14.77
6643	NYSE	NPV	Thu, Jan 27, 2022	14.83	14.92	14.82	14.83
6642	NYSE	NPV	Wed, Jan 26, 2022	15.00	15.13	14.80	14.83
6641	NYSE	NPV	Tue, Jan 25, 2022	15.08	15.13	14.88	14.94
6640	NYSE	NPV	Mon, Jan 24, 2022	14.91	15.03	14.75	15.03
6639	NYSE	NPV	Fri, Jan 21, 2022	15.01	15.14	14.98	15.05
6638	NYSE	NPV	Thu, Jan 20, 2022	15.04	15.31	15.00	15.01
6637	NYSE	NPV	Wed, Jan 19, 2022	15.21	15.30	15.04	15.04
6636	NYSE	NPV	Tue, Jan 18, 2022	15.45	15.49	15.21	15.21
6635	NYSE	NPV	Fri, Jan 14, 2022	15.77	15.85	15.48	15.49
6634	NYSE	NPV	Thu, Jan 13, 2022	15.77	15.85	15.76	15.83
6633	NYSE	NPV	Wed, Jan 12, 2022	15.97	15.97	15.88	15.84
6632	NYSE	NPV	Tue, Jan 11, 2022	15.99	16.04	15.88	15.97
6631	NYSE	NPV	Mon, Jan 10, 2022	16.02	16.05	16.00	16.00
6630	NYSE	NPV	Fri, Jan 7, 2022	16.10	16.26	16.00	16.05
6629	NYSE	NPV	Thu, Jan 6, 2022	16.31	16.40	16.03	16.03
6628	NYSE	NPV	Wed, Jan 5, 2022	16.70	16.70	16.35	16.43
6627	NYSE	NPV	Tue, Jan 4, 2022	16.73	16.78	16.36	16.50
6626	NYSE	NPV	Mon, Jan 3, 2022	17.01	17.01	16.71	16.80
6625	NYSE	NPV	Fri, Dec 31, 2021	16.89	17.17	16.78	17.02
6624	NYSE	NPV	Thu, Dec 30, 2021	16.91	17.16	16.70	16.92
6623	NYSE	NPV	Wed, Dec 29, 2021	16.85	16.99	16.78	16.90
6622	NYSE	NPV	Tue, Dec 28, 2021	16.81	17.19	16.75	16.85
6621	NYSE	NPV	Mon, Dec 27, 2021	16.68	16.95	16.68	16.73
6620	NYSE	NPV	Thu, Dec 23, 2021	17.24	17.32	16.70	16.70
6619	NYSE	NPV	Wed, Dec 22, 2021	16.74	17.41	16.74	17.40
6618	NYSE	NPV	Tue, Dec 21, 2021	16.68	16.85	16.50	16.85
6617	NYSE	NPV	Mon, Dec 20, 2021	16.66	16.67	16.60	16.66
6616	NYSE	NPV	Fri, Dec 17, 2021	16.74	16.85	16.73	16.84
6615	NYSE	NPV	Thu, Dec 16, 2021	16.84	16.84	16.82	16.82
6614	NYSE	NPV	Wed, Dec 15, 2021	16.55	16.85	16.55	16.85
6613	NYSE	NPV	Tue, Dec 14, 2021	16.64	16.64	16.56	16.57
6612	NYSE	NPV	Mon, Dec 13, 2021	16.73	16.73	16.64	16.59
6611	NYSE	NPV	Fri, Dec 10, 2021	16.58	16.75	16.52	16.52
6610	NYSE	NPV	Thu, Dec 9, 2021	16.82	16.82	16.52	16.53
6609	NYSE	NPV	Wed, Dec 8, 2021	16.75	16.85	16.74	16.84
6608	NYSE	NPV	Tue, Dec 7, 2021	16.68	16.68	16.52	16.63
6607	NYSE	NPV	Mon, Dec 6, 2021	16.84	16.90	16.55	16.63
6606	NYSE	NPV	Fri, Dec 3, 2021	16.65	17.05	16.65	16.90
6605	NYSE	NPV	Thu, Dec 2, 2021	16.69	16.74	16.27	16.74
6604	NYSE	NPV	Wed, Dec 1, 2021	16.87	16.87	16.66	16.77
6603	NYSE	NPV	Tue, Nov 30, 2021	15.99	16.80	15.88	16.80
6602	NYSE	NPV	Mon, Nov 29, 2021	16.08	16.37	15.79	16.36
6601	NYSE	NPV	Fri, Nov 26, 2021	15.84	16.05	15.84	16.00
6600	NYSE	NPV	Wed, Nov 24, 2021	15.87	15.88	15.73	15.87
6599	NYSE	NPV	Tue, Nov 23, 2021	15.88	15.89	15.76	15.76
6598	NYSE	NPV	Mon, Nov 22, 2021	15.75	15.90	15.75	15.89
6597	NYSE	NPV	Fri, Nov 19, 2021	15.71	15.90	15.71	15.79
6596	NYSE	NPV	Thu, Nov 18, 2021	15.84	15.89	15.80	15.80
6595	NYSE	NPV	Wed, Nov 17, 2021	15.75	15.88	15.74	15.88
6594	NYSE	NPV	Tue, Nov 16, 2021	15.69	15.90	15.69	15.75
6593	NYSE	NPV	Mon, Nov 15, 2021	15.96	15.99	15.75	15.81
6592	NYSE	NPV	Fri, Nov 12, 2021	15.99	16.10	15.89	15.90
6591	NYSE	NPV	Thu, Nov 11, 2021	15.98	16.15	15.88	15.88
6590	NYSE	NPV	Wed, Nov 10, 2021	15.80	16.10	15.70	16.09
6589	NYSE	NPV	Tue, Nov 9, 2021	15.95	15.95	15.73	15.95
6588	NYSE	NPV	Mon, Nov 8, 2021	15.82	15.95	15.82	15.91
6587	NYSE	NPV	Fri, Nov 5, 2021	15.90	15.95	15.86	15.92
6586	NYSE	NPV	Thu, Nov 4, 2021	15.73	15.90	15.73	15.74
6585	NYSE	NPV	Wed, Nov 3, 2021	15.86	15.89	15.74	15.79
6584	NYSE	NPV	Tue, Nov 2, 2021	15.78	15.95	15.78	15.95
6583	NYSE	NPV	Mon, Nov 1, 2021	15.89	15.98	15.64	15.89
6582	NYSE	NPV	Fri, Oct 29, 2021	15.75	15.98	15.70	15.73
6581	NYSE	NPV	Thu, Oct 28, 2021	15.76	15.83	15.70	15.72
6580	NYSE	NPV	Wed, Oct 27, 2021	15.62	15.75	15.61	15.68
6579	NYSE	NPV	Tue, Oct 26, 2021	15.68	15.71	15.64	15.66
6578	NYSE	NPV	Mon, Oct 25, 2021	15.78	15.86	15.64	15.75
6577	NYSE	NPV	Fri, Oct 22, 2021	16.00	16.00	15.84	15.85
6576	NYSE	NPV	Thu, Oct 21, 2021	16.18	16.31	16.00	16.00
6575	NYSE	NPV	Wed, Oct 20, 2021	16.10	16.17	16.10	16.12
6574	NYSE	NPV	Tue, Oct 19, 2021	16.39	16.39	16.14	16.15
6573	NYSE	NPV	Mon, Oct 18, 2021	16.36	16.36	16.26	16.33
6572	NYSE	NPV	Fri, Oct 15, 2021	16.31	16.68	16.31	16.36
6571	NYSE	NPV	Thu, Oct 14, 2021	16.44	16.45	16.34	16.36
6570	NYSE	NPV	Wed, Oct 13, 2021	16.48	16.55	16.41	16.40
6569	NYSE	NPV	Tue, Oct 12, 2021	16.48	16.50	16.43	16.45
6568	NYSE	NPV	Mon, Oct 11, 2021	16.99	16.99	16.44	16.70
6567	NYSE	NPV	Fri, Oct 8, 2021	16.50	16.75	16.50	16.61
6566	NYSE	NPV	Thu, Oct 7, 2021	16.50	16.50	16.27	16.48
6565	NYSE	NPV	Wed, Oct 6, 2021	16.51	16.73	16.36	16.57
6564	NYSE	NPV	Tue, Oct 5, 2021	16.46	16.83	16.41	16.60
6563	NYSE	NPV	Mon, Oct 4, 2021	16.56	16.56	16.29	16.29
6562	NYSE	NPV	Fri, Oct 1, 2021	16.72	17.00	16.55	16.73
6561	NYSE	NPV	Thu, Sep 30, 2021	16.49	16.76	16.39	16.64
6560	NYSE	NPV	Wed, Sep 29, 2021	16.20	16.75	16.20	16.30
6559	NYSE	NPV	Tue, Sep 28, 2021	16.30	16.53	16.17	16.23
6558	NYSE	NPV	Mon, Sep 27, 2021	16.59	16.59	16.23	16.35
6557	NYSE	NPV	Fri, Sep 24, 2021	16.44	16.67	16.18	16.47
6556	NYSE	NPV	Thu, Sep 23, 2021	16.67	16.67	16.45	16.49
6555	NYSE	NPV	Wed, Sep 22, 2021	16.60	16.63	16.59	16.59
6554	NYSE	NPV	Tue, Sep 21, 2021	16.63	16.63	16.59	16.59
6553	NYSE	NPV	Mon, Sep 20, 2021	16.69	16.70	16.65	16.70
6552	NYSE	NPV	Fri, Sep 17, 2021	16.35	16.68	16.35	16.65
6551	NYSE	NPV	Thu, Sep 16, 2021	16.74	16.74	16.34	16.46
6550	NYSE	NPV	Wed, Sep 15, 2021	16.66	17.02	16.66	16.83
6549	NYSE	NPV	Tue, Sep 14, 2021	16.91	16.91	16.65	16.77
6548	NYSE	NPV	Mon, Sep 13, 2021	16.83	17.07	16.83	17.02
6547	NYSE	NPV	Fri, Sep 10, 2021	17.45	17.45	16.83	16.85
6546	NYSE	NPV	Thu, Sep 9, 2021	17.25	17.25	17.00	17.02
6545	NYSE	NPV	Wed, Sep 8, 2021	17.11	17.50	17.11	17.37
6544	NYSE	NPV	Tue, Sep 7, 2021	17.36	17.46	16.99	16.99
6543	NYSE	NPV	Fri, Sep 3, 2021	17.47	17.55	17.21	17.21
6542	NYSE	NPV	Thu, Sep 2, 2021	17.51	17.54	17.41	17.46
6541	NYSE	NPV	Wed, Sep 1, 2021	17.55	17.55	17.46	17.47
6540	NYSE	NPV	Tue, Aug 31, 2021	17.46	17.50	17.45	17.49
6539	NYSE	NPV	Mon, Aug 30, 2021	17.21	17.58	17.21	17.48
6538	NYSE	NPV	Fri, Aug 27, 2021	17.02	17.88	17.02	17.33
6537	NYSE	NPV	Thu, Aug 26, 2021	17.29	17.29	16.89	16.90
6536	NYSE	NPV	Wed, Aug 25, 2021	17.38	17.38	17.13	17.24
6535	NYSE	NPV	Tue, Aug 24, 2021	17.03	17.23	17.03	17.23
6534	NYSE	NPV	Mon, Aug 23, 2021	17.06	17.16	16.88	17.16
6533	NYSE	NPV	Fri, Aug 20, 2021	16.79	17.16	16.79	17.14
6532	NYSE	NPV	Thu, Aug 19, 2021	17.05	17.07	16.78	16.85
6531	NYSE	NPV	Wed, Aug 18, 2021	16.89	17.18	16.88	17.18
6530	NYSE	NPV	Tue, Aug 17, 2021	16.69	16.96	16.69	16.96
6529	NYSE	NPV	Mon, Aug 16, 2021	16.70	16.76	16.51	16.62
6528	NYSE	NPV	Fri, Aug 13, 2021	16.66	17.93	16.66	16.75
6527	NYSE	NPV	Thu, Aug 12, 2021	16.82	16.82	16.67	16.72
6526	NYSE	NPV	Wed, Aug 11, 2021	16.75	16.99	16.57	16.92
6525	NYSE	NPV	Tue, Aug 10, 2021	16.68	16.75	16.66	16.75
6524	NYSE	NPV	Mon, Aug 9, 2021	16.60	16.75	16.45	16.75
6523	NYSE	NPV	Fri, Aug 6, 2021	16.60	16.60	16.58	16.59
6522	NYSE	NPV	Thu, Aug 5, 2021	16.72	16.73	16.50	16.50
6521	NYSE	NPV	Wed, Aug 4, 2021	16.58	16.69	16.58	16.64
6520	NYSE	NPV	Tue, Aug 3, 2021	16.77	16.93	16.56	16.56
6519	NYSE	NPV	Mon, Aug 2, 2021	16.75	16.97	16.72	16.97
6518	NYSE	NPV	Fri, Jul 30, 2021	16.75	16.80	16.69	16.75
6517	NYSE	NPV	Thu, Jul 29, 2021	16.82	16.82	16.75	16.82
6516	NYSE	NPV	Wed, Jul 28, 2021	16.75	16.92	16.75	16.82
6515	NYSE	NPV	Tue, Jul 27, 2021	16.84	16.84	16.75	16.77
6514	NYSE	NPV	Mon, Jul 26, 2021	16.91	16.92	16.50	16.75
6513	NYSE	NPV	Fri, Jul 23, 2021	16.76	16.92	16.76	16.92
6512	NYSE	NPV	Thu, Jul 22, 2021	16.66	16.84	16.66	16.84
6511	NYSE	NPV	Wed, Jul 21, 2021	16.67	16.83	16.67	16.71
6510	NYSE	NPV	Tue, Jul 20, 2021	16.64	16.67	16.63	16.67
6509	NYSE	NPV	Mon, Jul 19, 2021	16.65	16.67	16.54	16.67
6508	NYSE	NPV	Fri, Jul 16, 2021	16.78	16.78	16.65	16.65
6507	NYSE	NPV	Thu, Jul 15, 2021	16.63	16.76	16.55	16.76
6506	NYSE	NPV	Wed, Jul 14, 2021	16.59	16.63	16.53	16.62
6505	NYSE	NPV	Tue, Jul 13, 2021	16.63	16.74	16.60	16.56
6504	NYSE	NPV	Mon, Jul 12, 2021	16.63	16.66	16.57	16.65
6503	NYSE	NPV	Fri, Jul 9, 2021	16.65	16.70	16.61	16.69
6502	NYSE	NPV	Thu, Jul 8, 2021	16.51	16.65	16.43	16.65
6501	NYSE	NPV	Wed, Jul 7, 2021	16.60	16.60	16.51	16.51
6500	NYSE	NPV	Tue, Jul 6, 2021	16.59	16.60	16.58	16.60
6499	NYSE	NPV	Fri, Jul 2, 2021	16.54	16.60	16.46	16.60
6498	NYSE	NPV	Thu, Jul 1, 2021	16.68	16.70	16.52	16.60
6497	NYSE	NPV	Wed, Jun 30, 2021	16.49	16.70	16.49	16.54
6496	NYSE	NPV	Tue, Jun 29, 2021	16.49	16.58	16.45	16.53
6495	NYSE	NPV	Mon, Jun 28, 2021	16.42	16.44	16.30	16.35
6494	NYSE	NPV	Fri, Jun 25, 2021	16.34	16.43	16.29	16.43
6493	NYSE	NPV	Thu, Jun 24, 2021	16.37	16.39	16.19	16.39
6492	NYSE	NPV	Wed, Jun 23, 2021	16.21	16.25	16.21	16.25
6491	NYSE	NPV	Tue, Jun 22, 2021	16.20	16.25	16.16	16.25
6490	NYSE	NPV	Mon, Jun 21, 2021	16.12	16.24	16.10	16.15
6489	NYSE	NPV	Fri, Jun 18, 2021	16.05	16.09	16.02	16.07
6488	NYSE	NPV	Thu, Jun 17, 2021	16.11	16.19	16.07	16.13
6487	NYSE	NPV	Wed, Jun 16, 2021	16.22	16.36	16.04	16.11
6486	NYSE	NPV	Tue, Jun 15, 2021	16.16	16.40	16.10	16.30
6485	NYSE	NPV	Mon, Jun 14, 2021	16.20	16.20	16.05	16.06
6484	NYSE	NPV	Fri, Jun 11, 2021	16.20	16.20	16.16	16.11
6483	NYSE	NPV	Thu, Jun 10, 2021	16.18	16.20	16.16	16.16
6482	NYSE	NPV	Wed, Jun 9, 2021	16.20	16.20	16.16	16.16
6481	NYSE	NPV	Tue, Jun 8, 2021	16.17	16.20	16.15	16.16
6480	NYSE	NPV	Mon, Jun 7, 2021	16.15	16.17	16.14	16.17
6479	NYSE	NPV	Fri, Jun 4, 2021	16.18	16.20	16.10	16.14
6478	NYSE	NPV	Thu, Jun 3, 2021	16.16	16.16	16.06	16.12
6477	NYSE	NPV	Wed, Jun 2, 2021	16.13	16.20	16.05	16.13
6476	NYSE	NPV	Tue, Jun 1, 2021	16.20	16.20	16.09	16.13
6475	NYSE	NPV	Fri, May 28, 2021	16.12	16.13	16.10	16.13
6474	NYSE	NPV	Thu, May 27, 2021	16.14	16.17	16.05	16.11
6473	NYSE	NPV	Wed, May 26, 2021	16.14	16.14	16.04	16.10
6472	NYSE	NPV	Tue, May 25, 2021	16.13	16.13	16.08	16.12
6471	NYSE	NPV	Mon, May 24, 2021	16.10	16.14	16.01	16.13
6470	NYSE	NPV	Fri, May 21, 2021	16.24	16.27	16.05	16.06
6469	NYSE	NPV	Thu, May 20, 2021	16.24	16.29	16.17	16.17
6468	NYSE	NPV	Wed, May 19, 2021	16.21	16.24	16.12	16.24
6467	NYSE	NPV	Tue, May 18, 2021	16.21	16.22	16.01	16.22
6466	NYSE	NPV	Mon, May 17, 2021	16.25	16.30	16.20	16.26
6465	NYSE	NPV	Fri, May 14, 2021	16.27	16.49	16.25	16.25
6464	NYSE	NPV	Thu, May 13, 2021	16.49	16.49	16.18	16.27
6463	NYSE	NPV	Wed, May 12, 2021	16.62	16.62	16.51	16.48
6462	NYSE	NPV	Tue, May 11, 2021	16.59	16.62	16.57	16.61
6461	NYSE	NPV	Mon, May 10, 2021	16.69	16.69	16.53	16.62
6460	NYSE	NPV	Fri, May 7, 2021	16.65	16.71	15.95	16.69
6459	NYSE	NPV	Thu, May 6, 2021	16.65	16.98	16.62	16.64
6458	NYSE	NPV	Wed, May 5, 2021	16.63	16.68	16.62	16.68
6457	NYSE	NPV	Tue, May 4, 2021	16.67	16.75	16.55	16.63
6456	NYSE	NPV	Mon, May 3, 2021	16.62	16.70	16.56	16.69
6455	NYSE	NPV	Fri, Apr 30, 2021	16.60	16.60	16.46	16.60
6454	NYSE	NPV	Thu, Apr 29, 2021	16.60	16.62	16.50	16.60
6453	NYSE	NPV	Wed, Apr 28, 2021	16.60	16.62	16.55	16.61
6452	NYSE	NPV	Tue, Apr 27, 2021	16.57	16.65	16.51	16.62
6451	NYSE	NPV	Mon, Apr 26, 2021	16.51	16.67	16.41	16.60
6450	NYSE	NPV	Fri, Apr 23, 2021	16.55	16.70	16.45	16.49
6449	NYSE	NPV	Thu, Apr 22, 2021	16.60	16.85	16.08	16.53
6448	NYSE	NPV	Wed, Apr 21, 2021	16.40	16.60	16.38	16.55
6447	NYSE	NPV	Tue, Apr 20, 2021	16.50	16.50	16.37	16.40
6446	NYSE	NPV	Mon, Apr 19, 2021	16.40	16.60	16.36	16.44
6445	NYSE	NPV	Fri, Apr 16, 2021	16.46	16.49	16.40	16.45
6444	NYSE	NPV	Thu, Apr 15, 2021	16.42	16.67	16.31	16.57
6443	NYSE	NPV	Wed, Apr 14, 2021	16.32	16.42	16.32	16.42
6442	NYSE	NPV	Tue, Apr 13, 2021	16.40	16.41	16.21	16.36
6441	NYSE	NPV	Mon, Apr 12, 2021	16.38	16.40	16.16	16.39
6440	NYSE	NPV	Fri, Apr 9, 2021	16.18	16.40	16.15	16.29
6439	NYSE	NPV	Thu, Apr 8, 2021	16.18	16.27	16.07	16.23
6438	NYSE	NPV	Wed, Apr 7, 2021	16.25	16.28	16.11	16.21
6437	NYSE	NPV	Tue, Apr 6, 2021	16.11	16.37	16.11	16.33
6436	NYSE	NPV	Mon, Apr 5, 2021	16.10	16.37	16.03	16.09
6435	NYSE	NPV	Thu, Apr 1, 2021	16.39	16.39	16.06	16.07
6434	NYSE	NPV	Wed, Mar 31, 2021	16.13	16.35	16.10	16.30
6433	NYSE	NPV	Tue, Mar 30, 2021	16.13	16.25	16.07	16.17
6432	NYSE	NPV	Mon, Mar 29, 2021	16.26	16.26	16.00	16.05
6431	NYSE	NPV	Fri, Mar 26, 2021	16.25	16.25	16.00	16.23
6430	NYSE	NPV	Thu, Mar 25, 2021	16.24	16.36	16.01	16.25
6429	NYSE	NPV	Wed, Mar 24, 2021	16.17	16.40	16.10	16.36
6428	NYSE	NPV	Tue, Mar 23, 2021	16.30	16.62	16.16	16.38
6427	NYSE	NPV	Mon, Mar 22, 2021	16.25	16.32	16.25	16.25
6426	NYSE	NPV	Fri, Mar 19, 2021	16.03	16.31	16.01	16.30
6425	NYSE	NPV	Thu, Mar 18, 2021	15.90	16.05	15.90	16.05
6424	NYSE	NPV	Wed, Mar 17, 2021	15.94	15.98	15.90	15.93
6423	NYSE	NPV	Tue, Mar 16, 2021	16.03	16.05	15.93	15.96
6422	NYSE	NPV	Mon, Mar 15, 2021	16.01	16.05	16.01	16.05
6421	NYSE	NPV	Fri, Mar 12, 2021	16.05	16.05	15.91	16.05
6420	NYSE	NPV	Thu, Mar 11, 2021	15.91	16.01	15.91	15.94
6419	NYSE	NPV	Wed, Mar 10, 2021	15.81	15.91	15.73	15.91
6418	NYSE	NPV	Tue, Mar 9, 2021	15.79	15.81	15.78	15.81
6417	NYSE	NPV	Mon, Mar 8, 2021	15.77	15.78	15.70	15.75
6416	NYSE	NPV	Fri, Mar 5, 2021	15.81	15.81	15.64	15.72
6415	NYSE	NPV	Thu, Mar 4, 2021	15.71	15.73	15.70	15.73
6414	NYSE	NPV	Wed, Mar 3, 2021	15.74	15.81	15.64	15.79
6413	NYSE	NPV	Tue, Mar 2, 2021	15.72	15.83	15.70	15.70
6412	NYSE	NPV	Mon, Mar 1, 2021	15.80	15.99	15.60	15.80
6411	NYSE	NPV	Fri, Feb 26, 2021	15.50	15.64	15.41	15.60
6410	NYSE	NPV	Thu, Feb 25, 2021	15.85	15.85	15.40	15.50
6409	NYSE	NPV	Wed, Feb 24, 2021	15.75	15.83	15.75	15.77
6408	NYSE	NPV	Tue, Feb 23, 2021	15.85	15.95	15.75	15.86
6407	NYSE	NPV	Mon, Feb 22, 2021	16.00	16.09	15.77	15.88
6406	NYSE	NPV	Fri, Feb 19, 2021	15.94	16.06	15.93	16.05
6405	NYSE	NPV	Thu, Feb 18, 2021	16.01	16.05	15.84	15.84
6404	NYSE	NPV	Wed, Feb 17, 2021	15.94	16.13	15.91	16.05
6403	NYSE	NPV	Tue, Feb 16, 2021	16.03	16.04	15.94	15.97
6402	NYSE	NPV	Fri, Feb 12, 2021	16.06	16.15	15.95	15.96
6401	NYSE	NPV	Thu, Feb 11, 2021	15.89	16.10	15.89	16.06
6400	NYSE	NPV	Wed, Feb 10, 2021	15.98	16.05	15.96	15.96
6399	NYSE	NPV	Tue, Feb 9, 2021	15.95	16.05	15.95	15.96
6398	NYSE	NPV	Mon, Feb 8, 2021	15.90	16.02	15.90	15.95
6397	NYSE	NPV	Fri, Feb 5, 2021	15.87	15.95	15.83	15.95
6396	NYSE	NPV	Thu, Feb 4, 2021	15.77	15.89	15.66	15.85
6395	NYSE	NPV	Wed, Feb 3, 2021	15.78	15.89	15.75	15.80
6394	NYSE	NPV	Tue, Feb 2, 2021	15.76	16.00	15.76	15.81
6393	NYSE	NPV	Mon, Feb 1, 2021	15.99	15.99	15.79	15.79
6392	NYSE	NPV	Fri, Jan 29, 2021	15.94	15.96	15.78	15.89
6391	NYSE	NPV	Thu, Jan 28, 2021	15.81	15.94	15.61	15.94
6390	NYSE	NPV	Wed, Jan 27, 2021	15.75	15.77	15.66	15.73
6389	NYSE	NPV	Tue, Jan 26, 2021	15.67	15.81	15.63	15.64
6388	NYSE	NPV	Mon, Jan 25, 2021	15.68	15.73	15.66	15.68
6387	NYSE	NPV	Fri, Jan 22, 2021	15.67	15.76	15.67	15.70
6386	NYSE	NPV	Thu, Jan 21, 2021	15.67	15.75	15.65	15.71
6385	NYSE	NPV	Wed, Jan 20, 2021	15.57	15.74	15.50	15.61
6384	NYSE	NPV	Tue, Jan 19, 2021	15.45	15.55	15.39	15.50
6383	NYSE	NPV	Fri, Jan 15, 2021	15.45	15.53	15.39	15.49
6382	NYSE	NPV	Thu, Jan 14, 2021	15.62	15.83	15.50	15.52
6381	NYSE	NPV	Wed, Jan 13, 2021	15.53	15.78	15.53	15.67
6380	NYSE	NPV	Tue, Jan 12, 2021	15.58	15.68	15.57	15.58
6379	NYSE	NPV	Mon, Jan 11, 2021	15.63	15.76	15.63	15.70
6378	NYSE	NPV	Fri, Jan 8, 2021	15.62	15.74	15.60	15.65
6377	NYSE	NPV	Thu, Jan 7, 2021	15.84	15.84	15.65	15.66
6376	NYSE	NPV	Wed, Jan 6, 2021	15.76	15.93	15.76	15.84
6375	NYSE	NPV	Tue, Jan 5, 2021	15.93	15.96	15.78	15.83
6374	NYSE	NPV	Mon, Jan 4, 2021	15.90	15.98	15.90	15.91
6373	NYSE	NPV	Thu, Dec 31, 2020	16.10	16.10	15.89	15.90
6372	NYSE	NPV	Wed, Dec 30, 2020	16.05	16.10	16.00	16.04
6371	NYSE	NPV	Tue, Dec 29, 2020	16.10	16.10	16.00	16.08
6370	NYSE	NPV	Mon, Dec 28, 2020	16.05	16.10	16.00	16.09
6369	NYSE	NPV	Thu, Dec 24, 2020	16.05	16.05	16.00	16.05
6368	NYSE	NPV	Wed, Dec 23, 2020	16.10	16.10	16.00	16.05
6367	NYSE	NPV	Tue, Dec 22, 2020	15.90	16.09	15.73	16.06
6366	NYSE	NPV	Mon, Dec 21, 2020	15.78	16.10	15.77	15.90
6365	NYSE	NPV	Fri, Dec 18, 2020	15.76	15.90	15.73	15.90
6364	NYSE	NPV	Thu, Dec 17, 2020	16.10	16.10	15.58	15.76
6363	NYSE	NPV	Wed, Dec 16, 2020	15.71	16.10	15.71	16.10
6362	NYSE	NPV	Tue, Dec 15, 2020	15.90	16.04	15.90	16.00
6361	NYSE	NPV	Mon, Dec 14, 2020	16.07	16.10	15.70	15.92
6360	NYSE	NPV	Fri, Dec 11, 2020	16.10	16.20	16.08	16.05
6359	NYSE	NPV	Thu, Dec 10, 2020	16.00	16.28	16.00	16.10
6358	NYSE	NPV	Wed, Dec 9, 2020	15.78	15.98	15.73	15.98
6357	NYSE	NPV	Tue, Dec 8, 2020	15.88	16.01	15.77	15.99
6356	NYSE	NPV	Mon, Dec 7, 2020	15.67	15.88	15.63	15.88
6355	NYSE	NPV	Fri, Dec 4, 2020	15.59	15.66	15.56	15.66
6354	NYSE	NPV	Thu, Dec 3, 2020	15.58	15.66	15.52	15.62
6353	NYSE	NPV	Wed, Dec 2, 2020	15.57	15.60	15.55	15.55
6352	NYSE	NPV	Tue, Dec 1, 2020	15.57	15.59	15.51	15.55
6351	NYSE	NPV	Mon, Nov 30, 2020	15.50	15.54	15.17	15.54
6350	NYSE	NPV	Fri, Nov 27, 2020	15.45	15.48	15.45	15.47
6349	NYSE	NPV	Wed, Nov 25, 2020	15.31	15.44	15.31	15.43
6348	NYSE	NPV	Tue, Nov 24, 2020	15.32	15.46	15.27	15.44
6347	NYSE	NPV	Mon, Nov 23, 2020	15.17	15.41	15.17	15.28
6346	NYSE	NPV	Fri, Nov 20, 2020	15.34	15.36	15.31	15.35
6345	NYSE	NPV	Thu, Nov 19, 2020	15.32	15.35	15.24	15.35
6344	NYSE	NPV	Wed, Nov 18, 2020	15.36	15.39	15.33	15.34
6343	NYSE	NPV	Tue, Nov 17, 2020	15.30	15.46	15.29	15.37
6342	NYSE	NPV	Mon, Nov 16, 2020	15.26	15.48	15.26	15.39
6341	NYSE	NPV	Fri, Nov 13, 2020	15.38	15.39	15.23	15.31
6340	NYSE	NPV	Thu, Nov 12, 2020	15.30	15.39	15.25	15.30
6339	NYSE	NPV	Wed, Nov 11, 2020	15.29	15.39	15.16	15.32
6338	NYSE	NPV	Tue, Nov 10, 2020	15.24	15.35	15.22	15.29
6337	NYSE	NPV	Mon, Nov 9, 2020	15.10	15.30	15.10	15.21
6336	NYSE	NPV	Fri, Nov 6, 2020	15.21	15.35	15.15	15.19
6335	NYSE	NPV	Thu, Nov 5, 2020	15.06	15.27	15.04	15.20
6334	NYSE	NPV	Wed, Nov 4, 2020	15.15	15.15	15.05	15.05
6333	NYSE	NPV	Tue, Nov 3, 2020	15.07	15.15	15.01	15.06
6332	NYSE	NPV	Mon, Nov 2, 2020	15.05	15.09	14.99	15.07
6331	NYSE	NPV	Fri, Oct 30, 2020	15.04	15.04	14.90	14.93
6330	NYSE	NPV	Thu, Oct 29, 2020	14.88	15.06	14.88	14.96
6329	NYSE	NPV	Wed, Oct 28, 2020	14.85	14.98	14.81	14.81
6328	NYSE	NPV	Tue, Oct 27, 2020	14.89	14.98	14.87	14.87
6327	NYSE	NPV	Mon, Oct 26, 2020	14.95	14.95	14.85	14.88
6326	NYSE	NPV	Fri, Oct 23, 2020	15.02	15.02	14.96	14.96
6325	NYSE	NPV	Thu, Oct 22, 2020	15.07	15.07	14.95	14.97
6324	NYSE	NPV	Wed, Oct 21, 2020	15.04	15.07	15.02	15.02
6323	NYSE	NPV	Tue, Oct 20, 2020	15.07	15.10	15.01	15.01
6322	NYSE	NPV	Mon, Oct 19, 2020	15.03	15.15	15.02	15.03
6321	NYSE	NPV	Fri, Oct 16, 2020	15.18	15.18	15.02	15.08
6320	NYSE	NPV	Thu, Oct 15, 2020	15.02	15.20	14.99	15.18
6319	NYSE	NPV	Wed, Oct 14, 2020	15.10	15.17	15.07	15.15
6318	NYSE	NPV	Tue, Oct 13, 2020	15.17	15.17	15.11	15.12
6317	NYSE	NPV	Mon, Oct 12, 2020	15.06	15.18	15.06	15.11
6316	NYSE	NPV	Fri, Oct 9, 2020	15.13	15.18	15.06	15.18
6315	NYSE	NPV	Thu, Oct 8, 2020	15.05	15.13	15.05	15.13
6314	NYSE	NPV	Wed, Oct 7, 2020	15.12	15.13	15.11	15.13
6313	NYSE	NPV	Tue, Oct 6, 2020	15.16	15.24	15.08	15.10
6312	NYSE	NPV	Mon, Oct 5, 2020	14.99	15.28	14.99	15.01
6311	NYSE	NPV	Fri, Oct 2, 2020	15.25	15.29	14.85	14.91
6310	NYSE	NPV	Thu, Oct 1, 2020	15.19	15.32	15.05	15.14
6309	NYSE	NPV	Wed, Sep 30, 2020	15.07	15.12	14.99	15.05
6308	NYSE	NPV	Tue, Sep 29, 2020	15.11	15.24	15.06	15.06
6307	NYSE	NPV	Mon, Sep 28, 2020	15.14	15.17	15.03	15.11
6306	NYSE	NPV	Fri, Sep 25, 2020	15.10	15.15	15.01	15.14
6305	NYSE	NPV	Thu, Sep 24, 2020	15.07	15.20	15.05	15.11
6304	NYSE	NPV	Wed, Sep 23, 2020	15.02	15.13	15.00	15.13
6303	NYSE	NPV	Tue, Sep 22, 2020	15.01	15.01	14.91	14.99
6302	NYSE	NPV	Mon, Sep 21, 2020	15.08	15.14	14.93	15.02
6301	NYSE	NPV	Fri, Sep 18, 2020	15.23	15.23	15.06	15.07
6300	NYSE	NPV	Thu, Sep 17, 2020	15.14	15.22	15.13	15.19
6299	NYSE	NPV	Wed, Sep 16, 2020	15.24	15.46	15.05	15.28
6298	NYSE	NPV	Tue, Sep 15, 2020	15.40	15.40	15.18	15.33
6297	NYSE	NPV	Mon, Sep 14, 2020	15.40	15.40	15.20	15.26
6296	NYSE	NPV	Fri, Sep 11, 2020	15.32	15.49	15.30	15.42
6295	NYSE	NPV	Thu, Sep 10, 2020	15.26	15.35	15.19	15.28
6294	NYSE	NPV	Wed, Sep 9, 2020	15.15	15.32	15.06	15.21
6293	NYSE	NPV	Tue, Sep 8, 2020	15.25	15.35	14.98	15.01
6292	NYSE	NPV	Fri, Sep 4, 2020	15.15	15.30	15.08	15.27
6291	NYSE	NPV	Thu, Sep 3, 2020	15.19	15.35	15.15	15.15
6290	NYSE	NPV	Wed, Sep 2, 2020	15.19	15.29	15.11	15.14
6289	NYSE	NPV	Tue, Sep 1, 2020	15.29	15.35	15.00	15.25
6288	NYSE	NPV	Mon, Aug 31, 2020	15.06	15.20	15.06	15.18
6287	NYSE	NPV	Fri, Aug 28, 2020	15.15	15.20	15.03	15.13
6286	NYSE	NPV	Thu, Aug 27, 2020	15.31	15.32	15.18	15.21
6285	NYSE	NPV	Wed, Aug 26, 2020	15.18	15.27	15.18	15.23
6284	NYSE	NPV	Tue, Aug 25, 2020	15.13	15.30	15.13	15.22
6283	NYSE	NPV	Mon, Aug 24, 2020	15.21	15.23	15.13	15.14
6282	NYSE	NPV	Fri, Aug 21, 2020	15.30	15.34	15.05	15.05
6281	NYSE	NPV	Thu, Aug 20, 2020	15.29	15.35	15.16	15.26
6280	NYSE	NPV	Wed, Aug 19, 2020	15.26	15.35	15.25	15.30
6279	NYSE	NPV	Tue, Aug 18, 2020	15.15	15.33	15.15	15.31
6278	NYSE	NPV	Mon, Aug 17, 2020	15.27	15.30	15.00	15.01
6277	NYSE	NPV	Fri, Aug 14, 2020	15.01	15.35	15.01	15.22
6276	NYSE	NPV	Thu, Aug 13, 2020	15.13	15.13	15.04	15.07
6275	NYSE	NPV	Wed, Aug 12, 2020	15.15	15.15	15.06	15.09
6274	NYSE	NPV	Tue, Aug 11, 2020	15.17	15.24	15.05	15.11
6273	NYSE	NPV	Mon, Aug 10, 2020	15.11	15.16	15.10	15.13
6272	NYSE	NPV	Fri, Aug 7, 2020	15.05	15.17	15.05	15.08
6271	NYSE	NPV	Thu, Aug 6, 2020	15.17	15.17	15.05	15.11
6270	NYSE	NPV	Wed, Aug 5, 2020	15.13	15.24	15.13	15.17
6269	NYSE	NPV	Tue, Aug 4, 2020	15.14	15.14	15.09	15.13
6268	NYSE	NPV	Mon, Aug 3, 2020	15.08	15.08	14.98	15.05
6267	NYSE	NPV	Fri, Jul 31, 2020	14.97	15.06	14.97	15.05
6266	NYSE	NPV	Thu, Jul 30, 2020	14.91	15.23	14.91	14.96
6265	NYSE	NPV	Wed, Jul 29, 2020	14.95	15.16	14.90	14.93
6264	NYSE	NPV	Tue, Jul 28, 2020	15.09	15.19	14.98	15.02
6263	NYSE	NPV	Mon, Jul 27, 2020	14.95	15.27	14.63	15.04
6262	NYSE	NPV	Fri, Jul 24, 2020	15.04	15.14	14.97	14.98
6261	NYSE	NPV	Thu, Jul 23, 2020	15.04	15.09	15.04	15.05
6260	NYSE	NPV	Wed, Jul 22, 2020	15.17	15.30	15.04	15.06
6259	NYSE	NPV	Tue, Jul 21, 2020	15.25	15.28	15.08	15.25
6258	NYSE	NPV	Mon, Jul 20, 2020	15.14	15.25	15.14	15.14
6257	NYSE	NPV	Fri, Jul 17, 2020	15.14	15.25	15.14	15.14
6256	NYSE	NPV	Thu, Jul 16, 2020	15.23	15.24	15.17	15.21
6255	NYSE	NPV	Wed, Jul 15, 2020	15.05	15.24	15.05	15.24
6254	NYSE	NPV	Tue, Jul 14, 2020	14.99	15.20	14.75	15.17
6253	NYSE	NPV	Mon, Jul 13, 2020	15.00	15.14	14.91	15.00
6252	NYSE	NPV	Fri, Jul 10, 2020	15.10	15.10	14.91	14.91
6251	NYSE	NPV	Thu, Jul 9, 2020	14.85	15.04	14.85	14.95
6250	NYSE	NPV	Wed, Jul 8, 2020	14.88	15.00	14.87	14.89
6249	NYSE	NPV	Tue, Jul 7, 2020	14.58	14.96	14.58	14.96
6248	NYSE	NPV	Mon, Jul 6, 2020	14.40	14.58	14.37	14.57
6247	NYSE	NPV	Thu, Jul 2, 2020	14.37	14.48	14.35	14.35
6246	NYSE	NPV	Wed, Jul 1, 2020	14.41	14.47	14.26	14.40
6245	NYSE	NPV	Tue, Jun 30, 2020	14.25	14.30	14.22	14.28
6244	NYSE	NPV	Mon, Jun 29, 2020	14.15	14.24	14.10	14.17
6243	NYSE	NPV	Fri, Jun 26, 2020	14.15	14.25	14.15	14.15
6242	NYSE	NPV	Thu, Jun 25, 2020	14.15	14.18	14.14	14.15
6241	NYSE	NPV	Wed, Jun 24, 2020	14.16	14.16	14.12	14.12
6240	NYSE	NPV	Tue, Jun 23, 2020	14.21	14.27	14.16	14.16
6239	NYSE	NPV	Mon, Jun 22, 2020	14.13	14.17	14.09	14.16
6238	NYSE	NPV	Fri, Jun 19, 2020	14.15	14.16	14.07	14.09
6237	NYSE	NPV	Thu, Jun 18, 2020	13.98	14.13	13.98	14.05
6236	NYSE	NPV	Wed, Jun 17, 2020	14.20	14.28	13.35	14.09
6235	NYSE	NPV	Tue, Jun 16, 2020	14.02	14.23	14.02	14.08
6234	NYSE	NPV	Mon, Jun 15, 2020	14.28	14.28	14.01	14.01
6233	NYSE	NPV	Fri, Jun 12, 2020	13.90	14.27	13.89	13.99
6232	NYSE	NPV	Thu, Jun 11, 2020	13.88	13.94	13.79	13.79
6231	NYSE	NPV	Wed, Jun 10, 2020	13.94	13.98	13.86	13.89
6230	NYSE	NPV	Tue, Jun 9, 2020	13.81	13.85	13.76	13.85
6229	NYSE	NPV	Mon, Jun 8, 2020	13.76	13.78	13.71	13.78
6228	NYSE	NPV	Fri, Jun 5, 2020	13.70	13.73	13.65	13.70
6227	NYSE	NPV	Thu, Jun 4, 2020	13.65	13.70	13.56	13.66
6226	NYSE	NPV	Wed, Jun 3, 2020	13.57	13.66	13.55	13.63
6225	NYSE	NPV	Tue, Jun 2, 2020	13.46	13.56	13.46	13.56
6224	NYSE	NPV	Mon, Jun 1, 2020	13.50	13.50	13.40	13.46
6223	NYSE	NPV	Fri, May 29, 2020	13.22	13.40	13.22	13.40
6222	NYSE	NPV	Thu, May 28, 2020	13.23	13.31	13.21	13.24
6221	NYSE	NPV	Wed, May 27, 2020	13.24	13.28	13.22	13.23
6220	NYSE	NPV	Tue, May 26, 2020	13.15	13.25	13.13	13.23
6219	NYSE	NPV	Fri, May 22, 2020	13.07	13.18	13.01	13.08
6218	NYSE	NPV	Thu, May 21, 2020	13.10	13.18	13.00	13.11
6217	NYSE	NPV	Wed, May 20, 2020	12.86	13.01	12.86	12.96
6216	NYSE	NPV	Tue, May 19, 2020	12.85	12.94	12.82	12.86
6215	NYSE	NPV	Mon, May 18, 2020	12.85	13.00	12.82	12.82
6214	NYSE	NPV	Fri, May 15, 2020	12.84	13.28	12.82	12.82
6213	NYSE	NPV	Thu, May 14, 2020	12.81	12.82	12.75	12.81
6212	NYSE	NPV	Wed, May 13, 2020	12.85	12.99	12.85	12.82
6211	NYSE	NPV	Tue, May 12, 2020	12.82	13.06	12.82	12.94
6210	NYSE	NPV	Mon, May 11, 2020	13.15	13.27	12.82	12.88
6209	NYSE	NPV	Fri, May 8, 2020	12.87	13.10	12.87	13.06
6208	NYSE	NPV	Thu, May 7, 2020	12.85	12.95	12.78	12.95
6207	NYSE	NPV	Wed, May 6, 2020	12.81	12.88	12.70	12.84
6206	NYSE	NPV	Tue, May 5, 2020	12.76	12.88	12.76	12.87
6205	NYSE	NPV	Mon, May 4, 2020	12.65	12.79	12.61	12.77
6204	NYSE	NPV	Fri, May 1, 2020	12.67	12.73	12.62	12.71
6203	NYSE	NPV	Thu, Apr 30, 2020	12.58	12.69	12.55	12.61
6202	NYSE	NPV	Wed, Apr 29, 2020	12.53	12.75	12.53	12.62
6201	NYSE	NPV	Tue, Apr 28, 2020	12.50	12.51	12.35	12.51
6200	NYSE	NPV	Mon, Apr 27, 2020	12.57	12.57	12.21	12.45
6199	NYSE	NPV	Fri, Apr 24, 2020	12.69	12.71	12.50	12.60
6198	NYSE	NPV	Thu, Apr 23, 2020	12.80	12.80	12.62	12.62
6197	NYSE	NPV	Wed, Apr 22, 2020	12.80	12.80	12.74	12.74
6196	NYSE	NPV	Tue, Apr 21, 2020	12.77	12.79	12.73	12.79
6195	NYSE	NPV	Mon, Apr 20, 2020	12.80	12.87	12.80	12.83
6194	NYSE	NPV	Fri, Apr 17, 2020	12.85	12.85	12.75	12.82
6193	NYSE	NPV	Thu, Apr 16, 2020	12.80	12.82	12.80	12.82
6192	NYSE	NPV	Wed, Apr 15, 2020	12.79	12.83	12.79	12.81
6191	NYSE	NPV	Tue, Apr 14, 2020	12.92	12.97	12.69	12.78
6190	NYSE	NPV	Mon, Apr 13, 2020	12.99	13.06	12.80	12.77
6189	NYSE	NPV	Thu, Apr 9, 2020	12.68	13.05	12.68	12.99
6188	NYSE	NPV	Wed, Apr 8, 2020	12.59	12.73	12.59	12.68
6187	NYSE	NPV	Tue, Apr 7, 2020	12.45	12.62	12.45	12.59
6186	NYSE	NPV	Mon, Apr 6, 2020	12.37	12.44	12.32	12.40
6185	NYSE	NPV	Fri, Apr 3, 2020	12.38	12.48	12.31	12.31
6184	NYSE	NPV	Thu, Apr 2, 2020	12.35	12.53	12.29	12.53
6183	NYSE	NPV	Wed, Apr 1, 2020	13.12	13.12	12.48	12.49
6182	NYSE	NPV	Tue, Mar 31, 2020	12.85	13.01	12.80	12.92
6181	NYSE	NPV	Mon, Mar 30, 2020	12.86	13.00	12.79	12.80
6180	NYSE	NPV	Fri, Mar 27, 2020	12.68	12.86	12.55	12.82
6179	NYSE	NPV	Thu, Mar 26, 2020	12.17	12.79	12.16	12.78
6178	NYSE	NPV	Wed, Mar 25, 2020	11.32	12.39	11.32	12.18
6177	NYSE	NPV	Tue, Mar 24, 2020	11.55	11.63	11.28	11.39
6176	NYSE	NPV	Mon, Mar 23, 2020	11.61	11.93	10.08	11.23
6175	NYSE	NPV	Fri, Mar 20, 2020	12.03	12.60	11.83	12.08
6174	NYSE	NPV	Thu, Mar 19, 2020	10.76	11.81	10.75	11.81
6173	NYSE	NPV	Wed, Mar 18, 2020	12.38	12.38	10.62	10.93
6172	NYSE	NPV	Tue, Mar 17, 2020	12.76	12.86	12.48	12.68
6171	NYSE	NPV	Mon, Mar 16, 2020	12.50	12.90	12.50	12.65
6170	NYSE	NPV	Fri, Mar 13, 2020	13.00	13.00	12.86	12.98
6169	NYSE	NPV	Thu, Mar 12, 2020	13.35	13.39	12.62	12.96
6168	NYSE	NPV	Wed, Mar 11, 2020	14.00	14.12	13.47	13.52
6167	NYSE	NPV	Tue, Mar 10, 2020	14.27	14.34	14.20	14.22
6166	NYSE	NPV	Mon, Mar 9, 2020	14.53	14.53	14.15	14.24
6165	NYSE	NPV	Fri, Mar 6, 2020	14.55	14.62	14.55	14.59
6164	NYSE	NPV	Thu, Mar 5, 2020	14.62	14.62	14.55	14.55
6163	NYSE	NPV	Wed, Mar 4, 2020	14.55	14.66	14.55	14.63
6162	NYSE	NPV	Tue, Mar 3, 2020	14.51	14.62	14.47	14.62
6161	NYSE	NPV	Mon, Mar 2, 2020	14.48	14.69	14.42	14.46
6160	NYSE	NPV	Fri, Feb 28, 2020	14.61	14.61	14.36	14.38
6159	NYSE	NPV	Thu, Feb 27, 2020	14.68	14.68	14.62	14.62
6158	NYSE	NPV	Wed, Feb 26, 2020	14.72	14.73	14.67	14.67
6157	NYSE	NPV	Tue, Feb 25, 2020	14.73	14.81	14.68	14.68
6156	NYSE	NPV	Mon, Feb 24, 2020	14.78	14.78	14.73	14.73
6155	NYSE	NPV	Fri, Feb 21, 2020	14.75	14.75	14.70	14.70
6154	NYSE	NPV	Thu, Feb 20, 2020	14.71	14.73	14.68	14.71
6153	NYSE	NPV	Wed, Feb 19, 2020	14.68	14.68	14.65	14.66
6152	NYSE	NPV	Tue, Feb 18, 2020	14.65	14.68	14.61	14.63
6151	NYSE	NPV	Fri, Feb 14, 2020	14.62	14.68	14.61	14.61
6150	NYSE	NPV	Thu, Feb 13, 2020	14.64	14.67	14.60	14.62
6149	NYSE	NPV	Wed, Feb 12, 2020	14.70	14.71	14.69	14.65
6148	NYSE	NPV	Tue, Feb 11, 2020	14.73	14.73	14.66	14.69
6147	NYSE	NPV	Mon, Feb 10, 2020	14.68	14.74	14.66	14.72
6146	NYSE	NPV	Fri, Feb 7, 2020	14.70	14.72	14.65	14.70
6145	NYSE	NPV	Thu, Feb 6, 2020	14.66	14.67	14.66	14.67
6144	NYSE	NPV	Wed, Feb 5, 2020	14.63	14.66	14.62	14.66
6143	NYSE	NPV	Tue, Feb 4, 2020	14.66	14.67	14.61	14.67
6142	NYSE	NPV	Mon, Feb 3, 2020	14.69	14.69	14.66	14.68
6141	NYSE	NPV	Fri, Jan 31, 2020	14.69	14.69	14.66	14.66
6140	NYSE	NPV	Thu, Jan 30, 2020	14.72	14.72	14.65	14.68
6139	NYSE	NPV	Wed, Jan 29, 2020	14.70	14.73	14.63	14.63
6138	NYSE	NPV	Tue, Jan 28, 2020	14.63	14.78	14.63	14.69
6137	NYSE	NPV	Mon, Jan 27, 2020	14.67	14.71	14.63	14.71
6136	NYSE	NPV	Fri, Jan 24, 2020	14.61	14.65	14.59	14.65
6135	NYSE	NPV	Thu, Jan 23, 2020	14.58	14.61	14.57	14.61
6134	NYSE	NPV	Wed, Jan 22, 2020	14.60	14.61	14.58	14.58
6133	NYSE	NPV	Tue, Jan 21, 2020	14.56	14.61	14.53	14.60
6132	NYSE	NPV	Fri, Jan 17, 2020	14.60	14.61	14.56	14.57
6131	NYSE	NPV	Thu, Jan 16, 2020	14.61	14.61	14.57	14.57
6130	NYSE	NPV	Wed, Jan 15, 2020	14.64	14.64	14.56	14.58
6129	NYSE	NPV	Tue, Jan 14, 2020	14.60	14.72	14.60	14.64
6128	NYSE	NPV	Mon, Jan 13, 2020	14.64	14.65	14.61	14.60
6127	NYSE	NPV	Fri, Jan 10, 2020	14.72	14.72	14.55	14.65
6126	NYSE	NPV	Thu, Jan 9, 2020	14.65	14.65	14.59	14.61
6125	NYSE	NPV	Wed, Jan 8, 2020	14.64	14.70	14.59	14.70
6124	NYSE	NPV	Tue, Jan 7, 2020	14.58	14.64	14.57	14.64
6123	NYSE	NPV	Mon, Jan 6, 2020	14.54	14.57	14.50	14.57
6122	NYSE	NPV	Fri, Jan 3, 2020	14.52	14.57	14.45	14.57
6121	NYSE	NPV	Thu, Jan 2, 2020	14.60	14.65	14.42	14.47
6120	NYSE	NPV	Tue, Dec 31, 2019	14.65	14.65	14.56	14.60
6119	NYSE	NPV	Mon, Dec 30, 2019	14.50	14.57	14.48	14.56
6118	NYSE	NPV	Fri, Dec 27, 2019	14.49	14.56	14.49	14.51
6117	NYSE	NPV	Thu, Dec 26, 2019	14.63	14.63	14.42	14.44
6116	NYSE	NPV	Tue, Dec 24, 2019	14.49	14.49	14.49	14.49
6115	NYSE	NPV	Mon, Dec 23, 2019	14.51	14.65	14.49	14.49
6114	NYSE	NPV	Fri, Dec 20, 2019	14.62	14.62	14.45	14.45
6113	NYSE	NPV	Thu, Dec 19, 2019	14.60	14.61	14.57	14.59
6112	NYSE	NPV	Wed, Dec 18, 2019	14.62	14.63	14.58	14.58
6111	NYSE	NPV	Tue, Dec 17, 2019	14.70	14.75	14.61	14.61
6110	NYSE	NPV	Mon, Dec 16, 2019	14.64	14.78	14.60	14.60
6109	NYSE	NPV	Fri, Dec 13, 2019	14.57	15.74	14.57	14.57
6108	NYSE	NPV	Thu, Dec 12, 2019	14.45	14.58	14.39	14.58
6107	NYSE	NPV	Wed, Dec 11, 2019	14.44	14.48	14.44	14.44
6106	NYSE	NPV	Tue, Dec 10, 2019	14.43	14.50	14.37	14.48
6105	NYSE	NPV	Mon, Dec 9, 2019	14.43	14.47	14.37	14.46
6104	NYSE	NPV	Fri, Dec 6, 2019	14.38	14.43	14.37	14.43
6103	NYSE	NPV	Thu, Dec 5, 2019	14.40	14.47	14.34	14.42
6102	NYSE	NPV	Wed, Dec 4, 2019	14.35	14.40	14.34	14.40
6101	NYSE	NPV	Tue, Dec 3, 2019	14.33	14.39	14.29	14.39
6100	NYSE	NPV	Mon, Dec 2, 2019	14.41	14.43	14.26	14.30
6099	NYSE	NPV	Fri, Nov 29, 2019	14.32	14.41	14.27	14.41
6098	NYSE	NPV	Wed, Nov 27, 2019	14.37	14.39	14.32	14.39
6097	NYSE	NPV	Tue, Nov 26, 2019	14.30	14.34	14.25	14.34
6096	NYSE	NPV	Mon, Nov 25, 2019	14.21	14.28	14.07	14.15
6095	NYSE	NPV	Fri, Nov 22, 2019	14.20	14.28	14.05	14.06
6094	NYSE	NPV	Thu, Nov 21, 2019	14.26	14.35	14.15	14.26
6093	NYSE	NPV	Wed, Nov 20, 2019	14.33	14.37	14.26	14.27
6092	NYSE	NPV	Tue, Nov 19, 2019	14.26	14.35	14.25	14.27
6091	NYSE	NPV	Mon, Nov 18, 2019	14.36	14.37	14.26	14.26
6090	NYSE	NPV	Fri, Nov 15, 2019	14.33	14.36	14.23	14.30
6089	NYSE	NPV	Thu, Nov 14, 2019	14.42	14.44	14.20	14.20
6088	NYSE	NPV	Wed, Nov 13, 2019	14.20	14.45	14.20	14.40
6087	NYSE	NPV	Tue, Nov 12, 2019	14.30	14.70	14.20	14.20
6086	NYSE	NPV	Mon, Nov 11, 2019	14.14	14.31	14.14	14.21
6085	NYSE	NPV	Fri, Nov 8, 2019	14.26	14.26	14.14	14.21
6084	NYSE	NPV	Thu, Nov 7, 2019	14.05	14.12	14.00	14.12
6083	NYSE	NPV	Wed, Nov 6, 2019	14.01	14.05	13.95	14.04
6082	NYSE	NPV	Tue, Nov 5, 2019	13.95	14.00	13.94	14.00
6081	NYSE	NPV	Mon, Nov 4, 2019	13.94	14.01	13.92	13.99
6080	NYSE	NPV	Fri, Nov 1, 2019	14.01	14.01	13.85	13.99
6079	NYSE	NPV	Thu, Oct 31, 2019	13.85	14.03	13.83	13.94
6078	NYSE	NPV	Wed, Oct 30, 2019	13.72	14.00	13.72	13.84
6077	NYSE	NPV	Tue, Oct 29, 2019	13.75	13.76	13.71	13.76
6076	NYSE	NPV	Mon, Oct 28, 2019	13.81	13.81	13.73	13.73
6075	NYSE	NPV	Fri, Oct 25, 2019	13.76	13.89	13.76	13.89
6074	NYSE	NPV	Thu, Oct 24, 2019	13.73	13.85	13.73	13.84
6073	NYSE	NPV	Wed, Oct 23, 2019	13.93	13.93	13.73	13.73
6072	NYSE	NPV	Tue, Oct 22, 2019	13.84	13.89	13.80	13.80
6071	NYSE	NPV	Mon, Oct 21, 2019	13.84	13.93	13.75	13.75
6070	NYSE	NPV	Fri, Oct 18, 2019	13.87	13.91	13.79	13.79
6069	NYSE	NPV	Thu, Oct 17, 2019	13.90	13.90	13.87	13.87
6068	NYSE	NPV	Wed, Oct 16, 2019	13.98	13.98	13.88	13.88
6067	NYSE	NPV	Tue, Oct 15, 2019	13.96	14.04	13.90	13.90
6066	NYSE	NPV	Mon, Oct 14, 2019	13.92	14.04	13.92	13.92
6065	NYSE	NPV	Fri, Oct 11, 2019	13.99	14.02	13.90	13.90
6064	NYSE	NPV	Thu, Oct 10, 2019	13.96	14.05	13.96	14.00
6063	NYSE	NPV	Wed, Oct 9, 2019	13.91	14.03	13.91	13.97
6062	NYSE	NPV	Tue, Oct 8, 2019	13.92	14.10	13.91	13.91
6061	NYSE	NPV	Mon, Oct 7, 2019	13.92	13.95	13.86	13.86
6060	NYSE	NPV	Fri, Oct 4, 2019	13.98	13.98	13.86	13.88
6059	NYSE	NPV	Thu, Oct 3, 2019	14.00	14.00	13.90	13.91
6058	NYSE	NPV	Wed, Oct 2, 2019	13.88	13.96	13.85	13.93
6057	NYSE	NPV	Tue, Oct 1, 2019	13.80	13.92	13.80	13.83
6056	NYSE	NPV	Mon, Sep 30, 2019	13.84	13.84	13.77	13.83
6055	NYSE	NPV	Fri, Sep 27, 2019	13.80	13.87	13.72	13.79
6054	NYSE	NPV	Thu, Sep 26, 2019	13.75	13.75	13.60	13.72
6053	NYSE	NPV	Wed, Sep 25, 2019	13.70	13.73	13.64	13.73
6052	NYSE	NPV	Tue, Sep 24, 2019	13.69	13.82	13.65	13.68
6051	NYSE	NPV	Mon, Sep 23, 2019	13.66	13.90	13.66	13.74
6050	NYSE	NPV	Fri, Sep 20, 2019	13.69	13.70	13.62	13.64
6049	NYSE	NPV	Thu, Sep 19, 2019	13.68	13.68	13.62	13.62
6048	NYSE	NPV	Wed, Sep 18, 2019	13.62	13.68	13.60	13.63
6047	NYSE	NPV	Tue, Sep 17, 2019	13.66	13.71	13.60	13.60
6046	NYSE	NPV	Mon, Sep 16, 2019	13.65	13.81	13.65	13.70
6045	NYSE	NPV	Fri, Sep 13, 2019	13.75	13.81	13.60	13.60
6044	NYSE	NPV	Thu, Sep 12, 2019	13.77	13.96	13.62	13.77
6043	NYSE	NPV	Wed, Sep 11, 2019	13.63	14.08	13.62	13.92
6042	NYSE	NPV	Tue, Sep 10, 2019	13.69	13.74	13.63	13.65
6041	NYSE	NPV	Mon, Sep 9, 2019	13.72	13.76	13.65	13.65
6040	NYSE	NPV	Fri, Sep 6, 2019	13.70	13.73	13.70	13.71
6039	NYSE	NPV	Thu, Sep 5, 2019	13.74	13.77	13.70	13.77
6038	NYSE	NPV	Wed, Sep 4, 2019	13.78	13.83	13.74	13.83
6037	NYSE	NPV	Tue, Sep 3, 2019	13.87	13.92	13.78	13.78
6036	NYSE	NPV	Fri, Aug 30, 2019	13.87	13.94	13.84	13.90
6035	NYSE	NPV	Thu, Aug 29, 2019	13.60	13.91	13.60	13.88
6034	NYSE	NPV	Wed, Aug 28, 2019	13.63	13.69	13.62	13.65
6033	NYSE	NPV	Tue, Aug 27, 2019	13.62	13.71	13.62	13.71
6032	NYSE	NPV	Mon, Aug 26, 2019	13.60	13.65	13.60	13.62
6031	NYSE	NPV	Fri, Aug 23, 2019	13.50	13.59	13.50	13.59
6030	NYSE	NPV	Thu, Aug 22, 2019	13.61	13.62	13.54	13.56
6029	NYSE	NPV	Wed, Aug 21, 2019	13.65	13.77	13.56	13.58
6028	NYSE	NPV	Tue, Aug 20, 2019	13.71	13.90	13.71	13.75
6027	NYSE	NPV	Mon, Aug 19, 2019	13.75	13.75	13.62	13.68
6026	NYSE	NPV	Fri, Aug 16, 2019	13.80	13.82	13.73	13.74
6025	NYSE	NPV	Thu, Aug 15, 2019	13.68	13.88	13.65	13.87
6024	NYSE	NPV	Wed, Aug 14, 2019	13.69	13.69	13.60	13.61
6023	NYSE	NPV	Tue, Aug 13, 2019	13.61	13.68	13.61	13.62
6022	NYSE	NPV	Mon, Aug 12, 2019	13.59	13.77	13.59	13.65
6021	NYSE	NPV	Fri, Aug 9, 2019	13.52	13.53	13.50	13.53
6020	NYSE	NPV	Thu, Aug 8, 2019	13.41	13.53	13.41	13.51
6019	NYSE	NPV	Wed, Aug 7, 2019	13.66	13.66	13.45	13.53
6018	NYSE	NPV	Tue, Aug 6, 2019	13.53	13.72	13.53	13.57
6017	NYSE	NPV	Mon, Aug 5, 2019	13.55	13.57	13.49	13.50
6016	NYSE	NPV	Fri, Aug 2, 2019	13.48	13.52	13.42	13.52
6015	NYSE	NPV	Thu, Aug 1, 2019	13.35	13.49	13.35	13.44
6014	NYSE	NPV	Wed, Jul 31, 2019	13.31	13.34	13.26	13.34
6013	NYSE	NPV	Tue, Jul 30, 2019	13.23	13.30	13.23	13.26
6012	NYSE	NPV	Mon, Jul 29, 2019	13.13	13.23	13.11	13.23
6011	NYSE	NPV	Fri, Jul 26, 2019	13.09	13.15	13.08	13.15
6010	NYSE	NPV	Thu, Jul 25, 2019	13.06	13.09	13.05	13.05
6009	NYSE	NPV	Wed, Jul 24, 2019	13.10	13.11	13.05	13.05
6008	NYSE	NPV	Tue, Jul 23, 2019	13.09	13.10	13.06	13.08
6007	NYSE	NPV	Mon, Jul 22, 2019	13.04	13.09	13.04	13.08
6006	NYSE	NPV	Fri, Jul 19, 2019	13.07	13.08	13.00	13.06
6005	NYSE	NPV	Thu, Jul 18, 2019	13.05	13.08	13.03	13.08
6004	NYSE	NPV	Wed, Jul 17, 2019	13.06	13.06	13.01	13.01
6003	NYSE	NPV	Tue, Jul 16, 2019	13.03	13.07	13.00	13.01
6002	NYSE	NPV	Mon, Jul 15, 2019	13.03	13.06	13.00	13.03
6001	NYSE	NPV	Fri, Jul 12, 2019	13.03	13.06	13.01	13.06
6000	NYSE	NPV	Thu, Jul 11, 2019	13.04	13.06	13.01	13.02
5999	NYSE	NPV	Wed, Jul 10, 2019	12.98	13.05	12.97	13.04
5998	NYSE	NPV	Tue, Jul 9, 2019	13.00	13.00	12.97	12.97
5997	NYSE	NPV	Mon, Jul 8, 2019	13.00	13.01	12.97	13.00
5996	NYSE	NPV	Fri, Jul 5, 2019	13.01	13.01	12.96	12.98
5995	NYSE	NPV	Wed, Jul 3, 2019	13.00	13.03	13.00	13.01
5994	NYSE	NPV	Tue, Jul 2, 2019	12.97	13.01	12.97	13.01
5993	NYSE	NPV	Mon, Jul 1, 2019	13.03	13.03	12.98	13.02
5992	NYSE	NPV	Fri, Jun 28, 2019	12.96	13.03	12.95	13.03
5991	NYSE	NPV	Thu, Jun 27, 2019	12.99	13.03	12.97	13.00
5990	NYSE	NPV	Wed, Jun 26, 2019	12.97	12.98	12.95	12.97
5989	NYSE	NPV	Tue, Jun 25, 2019	12.93	13.00	12.93	12.94
5988	NYSE	NPV	Mon, Jun 24, 2019	12.98	12.98	12.94	12.95
5987	NYSE	NPV	Fri, Jun 21, 2019	12.98	12.99	12.93	12.93
5986	NYSE	NPV	Thu, Jun 20, 2019	12.94	12.99	12.92	12.99
5985	NYSE	NPV	Wed, Jun 19, 2019	12.91	12.95	12.91	12.94
5984	NYSE	NPV	Tue, Jun 18, 2019	12.92	12.99	12.91	12.97
5983	NYSE	NPV	Mon, Jun 17, 2019	12.91	12.95	12.91	12.94
5982	NYSE	NPV	Fri, Jun 14, 2019	12.88	12.95	12.88	12.91
5981	NYSE	NPV	Thu, Jun 13, 2019	12.95	12.95	12.90	12.93
5980	NYSE	NPV	Wed, Jun 12, 2019	12.91	13.01	12.91	12.87
5979	NYSE	NPV	Tue, Jun 11, 2019	12.92	12.94	12.90	12.90
5978	NYSE	NPV	Mon, Jun 10, 2019	12.94	13.00	12.91	12.94
5977	NYSE	NPV	Fri, Jun 7, 2019	12.95	13.00	12.93	12.97
5976	NYSE	NPV	Thu, Jun 6, 2019	12.94	12.95	12.90	12.94
5975	NYSE	NPV	Wed, Jun 5, 2019	12.89	12.92	12.89	12.92
5974	NYSE	NPV	Tue, Jun 4, 2019	12.92	12.92	12.88	12.88
5973	NYSE	NPV	Mon, Jun 3, 2019	12.92	12.94	12.90	12.93
5972	NYSE	NPV	Fri, May 31, 2019	12.92	12.92	12.90	12.92
5971	NYSE	NPV	Thu, May 30, 2019	12.94	12.95	12.90	12.92
5970	NYSE	NPV	Wed, May 29, 2019	12.91	12.94	12.91	12.93
5969	NYSE	NPV	Tue, May 28, 2019	12.90	12.93	12.87	12.93
5968	NYSE	NPV	Fri, May 24, 2019	12.91	12.92	12.88	12.92
5967	NYSE	NPV	Thu, May 23, 2019	12.88	12.91	12.87	12.89
5966	NYSE	NPV	Wed, May 22, 2019	12.90	12.91	12.87	12.89
5965	NYSE	NPV	Tue, May 21, 2019	12.85	12.90	12.85	12.90
5964	NYSE	NPV	Mon, May 20, 2019	12.91	12.92	12.85	12.89
5963	NYSE	NPV	Fri, May 17, 2019	12.89	12.92	12.89	12.89
5962	NYSE	NPV	Thu, May 16, 2019	12.89	12.92	12.83	12.86
5961	NYSE	NPV	Wed, May 15, 2019	12.95	12.96	12.89	12.92
5960	NYSE	NPV	Tue, May 14, 2019	12.90	12.98	12.90	12.94
5959	NYSE	NPV	Mon, May 13, 2019	12.96	12.98	12.91	12.92
5958	NYSE	NPV	Fri, May 10, 2019	12.94	12.96	12.91	12.95
5957	NYSE	NPV	Thu, May 9, 2019	12.93	13.03	12.93	12.94
5956	NYSE	NPV	Wed, May 8, 2019	13.01	13.01	12.91	12.95
5955	NYSE	NPV	Tue, May 7, 2019	12.93	13.03	12.93	12.96
5954	NYSE	NPV	Mon, May 6, 2019	13.00	13.08	12.86	12.98
5953	NYSE	NPV	Fri, May 3, 2019	12.88	13.00	12.88	12.99
5952	NYSE	NPV	Thu, May 2, 2019	12.87	12.88	12.78	12.81
5951	NYSE	NPV	Wed, May 1, 2019	12.88	12.91	12.84	12.87
5950	NYSE	NPV	Tue, Apr 30, 2019	12.78	12.85	12.78	12.82
5949	NYSE	NPV	Mon, Apr 29, 2019	12.80	12.81	12.78	12.81
5948	NYSE	NPV	Fri, Apr 26, 2019	12.75	12.77	12.73	12.77
5947	NYSE	NPV	Thu, Apr 25, 2019	12.66	12.71	12.66	12.70
5946	NYSE	NPV	Wed, Apr 24, 2019	12.68	12.71	12.66	12.66
5945	NYSE	NPV	Tue, Apr 23, 2019	12.70	12.71	12.58	12.61
5944	NYSE	NPV	Mon, Apr 22, 2019	12.67	12.69	12.62	12.66
5943	NYSE	NPV	Thu, Apr 18, 2019	12.65	12.68	12.62	12.62
5942	NYSE	NPV	Wed, Apr 17, 2019	12.64	12.66	12.63	12.63
5941	NYSE	NPV	Tue, Apr 16, 2019	12.71	12.71	12.63	12.66
5940	NYSE	NPV	Mon, Apr 15, 2019	12.68	12.72	12.63	12.71
5939	NYSE	NPV	Fri, Apr 12, 2019	12.70	12.70	12.64	12.65
5938	NYSE	NPV	Thu, Apr 11, 2019	12.73	12.74	12.70	12.69
5937	NYSE	NPV	Wed, Apr 10, 2019	12.73	12.74	12.71	12.73
5936	NYSE	NPV	Tue, Apr 9, 2019	12.73	12.76	12.73	12.73
5935	NYSE	NPV	Mon, Apr 8, 2019	12.77	12.77	12.70	12.73
5934	NYSE	NPV	Fri, Apr 5, 2019	12.69	12.77	12.69	12.73
5933	NYSE	NPV	Thu, Apr 4, 2019	12.74	12.80	12.70	12.72
5932	NYSE	NPV	Wed, Apr 3, 2019	12.81	12.81	12.72	12.76
5931	NYSE	NPV	Tue, Apr 2, 2019	12.79	12.79	12.74	12.74
5930	NYSE	NPV	Mon, Apr 1, 2019	12.77	12.77	12.72	12.73
5929	NYSE	NPV	Fri, Mar 29, 2019	12.63	12.70	12.63	12.70
5928	NYSE	NPV	Thu, Mar 28, 2019	12.64	12.67	12.62	12.64
5927	NYSE	NPV	Wed, Mar 27, 2019	12.66	12.69	12.62	12.68
5926	NYSE	NPV	Tue, Mar 26, 2019	12.61	12.64	12.61	12.61
5925	NYSE	NPV	Mon, Mar 25, 2019	12.59	12.61	12.54	12.61
5924	NYSE	NPV	Fri, Mar 22, 2019	12.59	12.59	12.53	12.55
5923	NYSE	NPV	Thu, Mar 21, 2019	12.56	12.56	12.50	12.53
5922	NYSE	NPV	Wed, Mar 20, 2019	12.47	12.53	12.46	12.53
5921	NYSE	NPV	Tue, Mar 19, 2019	12.46	12.47	12.40	12.46
5920	NYSE	NPV	Mon, Mar 18, 2019	12.45	12.46	12.41	12.41
5919	NYSE	NPV	Fri, Mar 15, 2019	12.45	12.47	12.42	12.45
5918	NYSE	NPV	Thu, Mar 14, 2019	12.42	12.42	12.40	12.41
5917	NYSE	NPV	Wed, Mar 13, 2019	12.52	12.52	12.44	12.41
5916	NYSE	NPV	Tue, Mar 12, 2019	12.48	12.51	12.48	12.51
5915	NYSE	NPV	Mon, Mar 11, 2019	12.41	12.50	12.40	12.48
5914	NYSE	NPV	Fri, Mar 8, 2019	12.40	12.40	12.34	12.38
5913	NYSE	NPV	Thu, Mar 7, 2019	12.39	12.42	12.38	12.38
5912	NYSE	NPV	Wed, Mar 6, 2019	12.37	12.41	12.37	12.38
5911	NYSE	NPV	Tue, Mar 5, 2019	12.40	12.43	12.37	12.38
5910	NYSE	NPV	Mon, Mar 4, 2019	12.36	12.41	12.35	12.41
5909	NYSE	NPV	Fri, Mar 1, 2019	12.44	12.44	12.40	12.40
5908	NYSE	NPV	Thu, Feb 28, 2019	12.42	12.42	12.37	12.41
5907	NYSE	NPV	Wed, Feb 27, 2019	12.42	12.44	12.37	12.42
5906	NYSE	NPV	Tue, Feb 26, 2019	12.41	12.41	12.35	12.36
5905	NYSE	NPV	Mon, Feb 25, 2019	12.35	12.37	12.30	12.36
5904	NYSE	NPV	Fri, Feb 22, 2019	12.31	12.38	12.31	12.37
5903	NYSE	NPV	Thu, Feb 21, 2019	12.34	12.34	12.30	12.31
5902	NYSE	NPV	Wed, Feb 20, 2019	12.31	12.33	12.26	12.33
5901	NYSE	NPV	Tue, Feb 19, 2019	12.28	12.32	12.25	12.31
5900	NYSE	NPV	Fri, Feb 15, 2019	12.25	12.28	12.24	12.24
5899	NYSE	NPV	Thu, Feb 14, 2019	12.27	12.28	12.26	12.26
5898	NYSE	NPV	Wed, Feb 13, 2019	12.27	12.29	12.21	12.24
5897	NYSE	NPV	Tue, Feb 12, 2019	12.23	12.29	12.20	12.26
5896	NYSE	NPV	Mon, Feb 11, 2019	12.20	12.24	12.20	12.21
5895	NYSE	NPV	Fri, Feb 8, 2019	12.14	12.21	12.14	12.20
5894	NYSE	NPV	Thu, Feb 7, 2019	12.09	12.14	12.08	12.10
5893	NYSE	NPV	Wed, Feb 6, 2019	12.09	12.10	12.08	12.10
5892	NYSE	NPV	Tue, Feb 5, 2019	12.09	12.10	12.07	12.09
5891	NYSE	NPV	Mon, Feb 4, 2019	12.06	12.10	12.06	12.10
5890	NYSE	NPV	Fri, Feb 1, 2019	12.20	12.25	12.09	12.10
5889	NYSE	NPV	Thu, Jan 31, 2019	12.14	12.16	12.09	12.16
5888	NYSE	NPV	Wed, Jan 30, 2019	12.09	12.10	12.03	12.10
5887	NYSE	NPV	Tue, Jan 29, 2019	12.08	12.10	12.07	12.10
5886	NYSE	NPV	Mon, Jan 28, 2019	12.07	12.10	12.07	12.09
5885	NYSE	NPV	Fri, Jan 25, 2019	12.07	12.12	12.05	12.10
5884	NYSE	NPV	Thu, Jan 24, 2019	12.09	12.13	12.08	12.12
5883	NYSE	NPV	Wed, Jan 23, 2019	12.09	12.09	12.07	12.09
5882	NYSE	NPV	Tue, Jan 22, 2019	12.05	12.13	12.05	12.10
5881	NYSE	NPV	Fri, Jan 18, 2019	12.14	12.15	12.10	12.12
5880	NYSE	NPV	Thu, Jan 17, 2019	12.09	12.15	12.09	12.15
5879	NYSE	NPV	Wed, Jan 16, 2019	12.07	12.15	12.07	12.11
5878	NYSE	NPV	Tue, Jan 15, 2019	12.11	12.12	12.10	12.10
5877	NYSE	NPV	Mon, Jan 14, 2019	12.15	12.15	12.11	12.11
5876	NYSE	NPV	Fri, Jan 11, 2019	12.18	12.30	12.18	12.20
5875	NYSE	NPV	Thu, Jan 10, 2019	12.14	12.22	12.11	12.20
5874	NYSE	NPV	Wed, Jan 9, 2019	12.22	12.22	12.14	12.14
5873	NYSE	NPV	Tue, Jan 8, 2019	12.15	12.18	12.15	12.18
5872	NYSE	NPV	Mon, Jan 7, 2019	12.06	12.20	12.01	12.14
5871	NYSE	NPV	Fri, Jan 4, 2019	11.96	12.01	11.95	11.98
5870	NYSE	NPV	Thu, Jan 3, 2019	11.88	11.98	11.88	11.98
5869	NYSE	NPV	Wed, Jan 2, 2019	11.75	11.89	11.74	11.88
5868	NYSE	NPV	Mon, Dec 31, 2018	11.69	11.76	11.62	11.72
5867	NYSE	NPV	Fri, Dec 28, 2018	11.65	11.67	11.51	11.67
5866	NYSE	NPV	Thu, Dec 27, 2018	11.64	11.65	11.55	11.64
5865	NYSE	NPV	Wed, Dec 26, 2018	11.65	11.66	11.61	11.63
5864	NYSE	NPV	Mon, Dec 24, 2018	11.66	11.66	11.54	11.62
5863	NYSE	NPV	Fri, Dec 21, 2018	11.60	11.62	11.56	11.58
5862	NYSE	NPV	Thu, Dec 20, 2018	11.72	11.72	11.57	11.57
5861	NYSE	NPV	Wed, Dec 19, 2018	11.60	11.75	11.57	11.69
5860	NYSE	NPV	Tue, Dec 18, 2018	11.57	11.66	11.57	11.59
5859	NYSE	NPV	Mon, Dec 17, 2018	11.68	11.68	11.49	11.59
5858	NYSE	NPV	Fri, Dec 14, 2018	11.74	11.74	11.61	11.72
5857	NYSE	NPV	Thu, Dec 13, 2018	11.95	11.97	11.70	11.75
5856	NYSE	NPV	Wed, Dec 12, 2018	12.00	12.02	11.97	11.95
5855	NYSE	NPV	Tue, Dec 11, 2018	12.08	12.08	11.97	12.02
5854	NYSE	NPV	Mon, Dec 10, 2018	11.99	12.09	11.99	12.03
5853	NYSE	NPV	Fri, Dec 7, 2018	11.97	12.03	11.97	12.01
5852	NYSE	NPV	Thu, Dec 6, 2018	11.80	12.01	11.80	12.01
5851	NYSE	NPV	Tue, Dec 4, 2018	11.71	11.83	11.71	11.81
5850	NYSE	NPV	Mon, Dec 3, 2018	11.63	11.71	11.62	11.70
5849	NYSE	NPV	Fri, Nov 30, 2018	11.56	11.62	11.56	11.60
5848	NYSE	NPV	Thu, Nov 29, 2018	11.54	11.64	11.54	11.55
5847	NYSE	NPV	Wed, Nov 28, 2018	11.50	11.55	11.50	11.52
5846	NYSE	NPV	Tue, Nov 27, 2018	11.53	11.53	11.48	11.50
5845	NYSE	NPV	Mon, Nov 26, 2018	11.64	11.64	11.43	11.49
5844	NYSE	NPV	Fri, Nov 23, 2018	11.66	11.68	11.65	11.68
5843	NYSE	NPV	Wed, Nov 21, 2018	11.55	11.66	11.55	11.63
5842	NYSE	NPV	Tue, Nov 20, 2018	11.57	11.58	11.55	11.55
5841	NYSE	NPV	Mon, Nov 19, 2018	11.63	11.63	11.59	11.62
5840	NYSE	NPV	Fri, Nov 16, 2018	11.58	11.64	11.56	11.61
5839	NYSE	NPV	Thu, Nov 15, 2018	11.62	11.64	11.59	11.59
5838	NYSE	NPV	Wed, Nov 14, 2018	11.67	11.72	11.58	11.60
5837	NYSE	NPV	Tue, Nov 13, 2018	11.67	11.71	11.65	11.67
5836	NYSE	NPV	Mon, Nov 12, 2018	11.67	11.67	11.62	11.67
5835	NYSE	NPV	Fri, Nov 9, 2018	11.58	11.62	11.54	11.62
5834	NYSE	NPV	Thu, Nov 8, 2018	11.56	11.57	11.55	11.56
5833	NYSE	NPV	Wed, Nov 7, 2018	11.50	11.60	11.47	11.55
5832	NYSE	NPV	Tue, Nov 6, 2018	11.52	11.52	11.47	11.49
5831	NYSE	NPV	Mon, Nov 5, 2018	11.52	11.53	11.50	11.50
5830	NYSE	NPV	Fri, Nov 2, 2018	11.51	11.52	11.49	11.50
5829	NYSE	NPV	Thu, Nov 1, 2018	11.52	11.54	11.48	11.54
5828	NYSE	NPV	Wed, Oct 31, 2018	11.49	11.51	11.33	11.50
5827	NYSE	NPV	Tue, Oct 30, 2018	11.52	11.54	11.51	11.51
5826	NYSE	NPV	Mon, Oct 29, 2018	11.58	11.60	11.48	11.52
5825	NYSE	NPV	Fri, Oct 26, 2018	11.60	11.63	11.51	11.58
5824	NYSE	NPV	Thu, Oct 25, 2018	11.57	11.62	11.57	11.57
5823	NYSE	NPV	Wed, Oct 24, 2018	11.57	11.61	11.57	11.57
5822	NYSE	NPV	Tue, Oct 23, 2018	11.56	11.56	11.50	11.54
5821	NYSE	NPV	Mon, Oct 22, 2018	11.52	11.57	11.50	11.50
5820	NYSE	NPV	Fri, Oct 19, 2018	11.47	11.55	11.47	11.51
5819	NYSE	NPV	Thu, Oct 18, 2018	11.52	11.55	11.47	11.47
5818	NYSE	NPV	Wed, Oct 17, 2018	11.57	11.59	11.54	11.57
5817	NYSE	NPV	Tue, Oct 16, 2018	11.53	11.59	11.48	11.59
5816	NYSE	NPV	Mon, Oct 15, 2018	11.52	11.60	11.50	11.50
5815	NYSE	NPV	Fri, Oct 12, 2018	11.46	11.56	11.46	11.46
5814	NYSE	NPV	Thu, Oct 11, 2018	11.72	11.72	11.49	11.45
5813	NYSE	NPV	Wed, Oct 10, 2018	11.78	11.81	11.70	11.73
5812	NYSE	NPV	Tue, Oct 9, 2018	11.84	11.84	11.76	11.80
5811	NYSE	NPV	Mon, Oct 8, 2018	11.80	11.87	11.80	11.85
5810	NYSE	NPV	Fri, Oct 5, 2018	11.79	11.87	11.76	11.85
5809	NYSE	NPV	Thu, Oct 4, 2018	11.87	11.87	11.83	11.83
5808	NYSE	NPV	Wed, Oct 3, 2018	11.90	11.91	11.86	11.89
5807	NYSE	NPV	Tue, Oct 2, 2018	11.89	11.92	11.85	11.92
5806	NYSE	NPV	Mon, Oct 1, 2018	11.91	12.00	11.84	11.86
5805	NYSE	NPV	Fri, Sep 28, 2018	11.83	11.88	11.83	11.84
5804	NYSE	NPV	Thu, Sep 27, 2018	11.82	11.90	11.78	11.84
5803	NYSE	NPV	Wed, Sep 26, 2018	11.77	11.87	11.77	11.83
5802	NYSE	NPV	Tue, Sep 25, 2018	11.82	11.83	11.76	11.80
5801	NYSE	NPV	Mon, Sep 24, 2018	11.76	11.86	11.76	11.82
5800	NYSE	NPV	Fri, Sep 21, 2018	11.80	11.88	11.79	11.79
5799	NYSE	NPV	Thu, Sep 20, 2018	11.83	11.90	11.80	11.80
5798	NYSE	NPV	Wed, Sep 19, 2018	11.83	11.91	11.83	11.88
5797	NYSE	NPV	Tue, Sep 18, 2018	11.98	11.98	11.84	11.87
5796	NYSE	NPV	Mon, Sep 17, 2018	12.02	12.02	11.95	11.96
5795	NYSE	NPV	Fri, Sep 14, 2018	12.02	12.07	12.00	12.03
5794	NYSE	NPV	Thu, Sep 13, 2018	12.07	12.07	12.00	12.03
5793	NYSE	NPV	Wed, Sep 12, 2018	12.07	12.11	12.07	12.05
5792	NYSE	NPV	Tue, Sep 11, 2018	12.08	12.09	12.05	12.07
5791	NYSE	NPV	Mon, Sep 10, 2018	12.08	12.16	12.05	12.09
5790	NYSE	NPV	Fri, Sep 7, 2018	12.03	12.06	12.00	12.05
5789	NYSE	NPV	Thu, Sep 6, 2018	12.10	12.10	12.05	12.06
5788	NYSE	NPV	Wed, Sep 5, 2018	12.19	12.19	12.09	12.10
5787	NYSE	NPV	Tue, Sep 4, 2018	12.29	12.29	12.18	12.21
5786	NYSE	NPV	Fri, Aug 31, 2018	12.20	12.22	12.16	12.21
5785	NYSE	NPV	Thu, Aug 30, 2018	12.19	12.21	12.16	12.19
5784	NYSE	NPV	Wed, Aug 29, 2018	12.19	12.20	12.18	12.20
5783	NYSE	NPV	Tue, Aug 28, 2018	12.21	12.23	12.17	12.19
5782	NYSE	NPV	Mon, Aug 27, 2018	12.19	12.24	12.19	12.24
5781	NYSE	NPV	Fri, Aug 24, 2018	12.27	12.27	12.11	12.19
5780	NYSE	NPV	Thu, Aug 23, 2018	12.21	12.24	12.21	12.24
5779	NYSE	NPV	Wed, Aug 22, 2018	12.20	12.25	12.19	12.20
5778	NYSE	NPV	Tue, Aug 21, 2018	12.24	12.24	12.17	12.20
5777	NYSE	NPV	Mon, Aug 20, 2018	12.27	12.29	12.19	12.19
5776	NYSE	NPV	Fri, Aug 17, 2018	12.29	12.31	12.29	12.30
5775	NYSE	NPV	Thu, Aug 16, 2018	12.26	12.29	12.26	12.28
5774	NYSE	NPV	Wed, Aug 15, 2018	12.25	12.26	12.25	12.25
5773	NYSE	NPV	Tue, Aug 14, 2018	12.23	12.28	12.23	12.25
5772	NYSE	NPV	Mon, Aug 13, 2018	12.25	12.31	12.25	12.25
5771	NYSE	NPV	Fri, Aug 10, 2018	12.25	12.31	12.25	12.25
5770	NYSE	NPV	Thu, Aug 9, 2018	12.27	12.29	12.25	12.28
5769	NYSE	NPV	Wed, Aug 8, 2018	12.31	12.31	12.25	12.26
5768	NYSE	NPV	Tue, Aug 7, 2018	12.32	12.36	12.25	12.25
5767	NYSE	NPV	Mon, Aug 6, 2018	12.35	12.41	12.29	12.35
5766	NYSE	NPV	Fri, Aug 3, 2018	12.28	12.37	12.28	12.37
5765	NYSE	NPV	Thu, Aug 2, 2018	12.35	12.35	12.30	12.31
5764	NYSE	NPV	Wed, Aug 1, 2018	12.51	12.51	12.22	12.29
5763	NYSE	NPV	Tue, Jul 31, 2018	12.26	12.31	12.19	12.26
5762	NYSE	NPV	Mon, Jul 30, 2018	12.30	12.30	12.20	12.27
5761	NYSE	NPV	Fri, Jul 27, 2018	12.24	12.35	12.21	12.30
5760	NYSE	NPV	Thu, Jul 26, 2018	12.30	12.30	12.23	12.24
5759	NYSE	NPV	Wed, Jul 25, 2018	12.39	12.39	12.30	12.30
5758	NYSE	NPV	Tue, Jul 24, 2018	12.38	12.38	12.34	12.36
5757	NYSE	NPV	Mon, Jul 23, 2018	12.43	12.44	12.36	12.37
5756	NYSE	NPV	Fri, Jul 20, 2018	12.38	12.42	12.38	12.41
5755	NYSE	NPV	Thu, Jul 19, 2018	12.57	12.57	12.38	12.42
5754	NYSE	NPV	Wed, Jul 18, 2018	12.52	12.57	12.50	12.51
5753	NYSE	NPV	Tue, Jul 17, 2018	12.48	12.53	12.46	12.53
5752	NYSE	NPV	Mon, Jul 16, 2018	12.47	12.49	12.47	12.48
5751	NYSE	NPV	Fri, Jul 13, 2018	12.61	12.61	12.46	12.46
5750	NYSE	NPV	Thu, Jul 12, 2018	12.45	12.55	12.45	12.51
5749	NYSE	NPV	Wed, Jul 11, 2018	12.52	12.62	12.51	12.46
5748	NYSE	NPV	Tue, Jul 10, 2018	12.57	12.57	12.52	12.52
5747	NYSE	NPV	Mon, Jul 9, 2018	12.55	12.62	12.53	12.54
5746	NYSE	NPV	Fri, Jul 6, 2018	12.52	12.63	12.52	12.55
5745	NYSE	NPV	Thu, Jul 5, 2018	12.51	12.56	12.51	12.53
5744	NYSE	NPV	Tue, Jul 3, 2018	12.49	12.57	12.49	12.52
5743	NYSE	NPV	Mon, Jul 2, 2018	12.50	12.58	12.50	12.53
5742	NYSE	NPV	Fri, Jun 29, 2018	12.46	12.60	12.45	12.46
5741	NYSE	NPV	Thu, Jun 28, 2018	12.43	12.45	12.40	12.44
5740	NYSE	NPV	Wed, Jun 27, 2018	12.48	12.49	12.40	12.43
5739	NYSE	NPV	Tue, Jun 26, 2018	12.42	12.54	12.42	12.44
5738	NYSE	NPV	Mon, Jun 25, 2018	12.43	12.44	12.40	12.41
5737	NYSE	NPV	Fri, Jun 22, 2018	12.39	12.43	12.38	12.43
5736	NYSE	NPV	Thu, Jun 21, 2018	12.49	12.49	12.43	12.43
5735	NYSE	NPV	Wed, Jun 20, 2018	12.32	12.43	12.32	12.42
5734	NYSE	NPV	Tue, Jun 19, 2018	12.33	12.36	12.29	12.33
5733	NYSE	NPV	Mon, Jun 18, 2018	12.29	12.34	12.29	12.29
5732	NYSE	NPV	Fri, Jun 15, 2018	12.28	12.32	12.28	12.29
5731	NYSE	NPV	Thu, Jun 14, 2018	12.25	12.30	12.25	12.29
5730	NYSE	NPV	Wed, Jun 13, 2018	12.28	12.30	12.22	12.24
5729	NYSE	NPV	Tue, Jun 12, 2018	12.32	12.33	12.28	12.30
5728	NYSE	NPV	Mon, Jun 11, 2018	12.29	12.38	12.29	12.33
5727	NYSE	NPV	Fri, Jun 8, 2018	12.30	12.36	12.28	12.34
5726	NYSE	NPV	Thu, Jun 7, 2018	12.32	12.37	12.30	12.30
5725	NYSE	NPV	Wed, Jun 6, 2018	12.44	12.44	12.30	12.31
5724	NYSE	NPV	Tue, Jun 5, 2018	12.35	12.39	12.33	12.34
5723	NYSE	NPV	Mon, Jun 4, 2018	12.44	12.44	12.34	12.34
5722	NYSE	NPV	Fri, Jun 1, 2018	12.65	12.65	12.36	12.38
5721	NYSE	NPV	Thu, May 31, 2018	12.39	12.40	12.35	12.35
5720	NYSE	NPV	Wed, May 30, 2018	12.35	12.41	12.34	12.35
5719	NYSE	NPV	Tue, May 29, 2018	12.38	12.41	12.37	12.37
5718	NYSE	NPV	Fri, May 25, 2018	12.39	12.39	12.34	12.35
5717	NYSE	NPV	Thu, May 24, 2018	12.36	12.40	12.35	12.36
5716	NYSE	NPV	Wed, May 23, 2018	12.34	12.35	12.26	12.34
5715	NYSE	NPV	Tue, May 22, 2018	12.41	12.41	12.25	12.31
5714	NYSE	NPV	Mon, May 21, 2018	12.21	12.24	12.21	12.23
5713	NYSE	NPV	Fri, May 18, 2018	12.15	12.20	12.14	12.20
5712	NYSE	NPV	Thu, May 17, 2018	12.17	12.17	12.16	12.16
5711	NYSE	NPV	Wed, May 16, 2018	12.16	12.17	12.16	12.16
5710	NYSE	NPV	Tue, May 15, 2018	12.15	12.17	12.15	12.16
5709	NYSE	NPV	Mon, May 14, 2018	12.25	12.26	12.14	12.14
5708	NYSE	NPV	Fri, May 11, 2018	12.25	12.26	12.22	12.26
5707	NYSE	NPV	Thu, May 10, 2018	12.23	12.25	12.20	12.25
5706	NYSE	NPV	Wed, May 9, 2018	12.24	12.24	12.20	12.23
5705	NYSE	NPV	Tue, May 8, 2018	12.17	12.25	12.17	12.25
5704	NYSE	NPV	Mon, May 7, 2018	12.21	12.25	12.20	12.20
5703	NYSE	NPV	Fri, May 4, 2018	12.18	12.23	12.18	12.22
5702	NYSE	NPV	Thu, May 3, 2018	12.20	12.20	12.17	12.20
5701	NYSE	NPV	Wed, May 2, 2018	12.20	12.20	12.18	12.19
5700	NYSE	NPV	Tue, May 1, 2018	12.20	12.20	12.17	12.18
5699	NYSE	NPV	Mon, Apr 30, 2018	12.20	12.20	12.17	12.20
5698	NYSE	NPV	Fri, Apr 27, 2018	12.19	12.19	12.17	12.17
5697	NYSE	NPV	Thu, Apr 26, 2018	12.13	12.18	12.12	12.13
5696	NYSE	NPV	Wed, Apr 25, 2018	12.15	12.16	12.11	12.11
5695	NYSE	NPV	Tue, Apr 24, 2018	12.08	12.20	12.08	12.17
5694	NYSE	NPV	Mon, Apr 23, 2018	12.12	12.19	12.12	12.12
5693	NYSE	NPV	Fri, Apr 20, 2018	12.19	12.20	12.13	12.18
5692	NYSE	NPV	Thu, Apr 19, 2018	12.20	12.20	12.17	12.18
5691	NYSE	NPV	Wed, Apr 18, 2018	12.20	12.22	12.16	12.18
5690	NYSE	NPV	Tue, Apr 17, 2018	12.21	12.21	12.19	12.19
5689	NYSE	NPV	Mon, Apr 16, 2018	12.21	12.24	12.20	12.23
5688	NYSE	NPV	Fri, Apr 13, 2018	12.21	12.23	12.21	12.22
5687	NYSE	NPV	Thu, Apr 12, 2018	12.23	12.26	12.21	12.21
5686	NYSE	NPV	Wed, Apr 11, 2018	12.32	12.33	12.27	12.23
5685	NYSE	NPV	Tue, Apr 10, 2018	12.28	12.32	12.27	12.30
5684	NYSE	NPV	Mon, Apr 9, 2018	12.36	12.36	12.27	12.32
5683	NYSE	NPV	Fri, Apr 6, 2018	12.20	12.33	12.20	12.33
5682	NYSE	NPV	Thu, Apr 5, 2018	12.34	12.35	12.27	12.27
5681	NYSE	NPV	Wed, Apr 4, 2018	12.28	12.38	12.28	12.35
5680	NYSE	NPV	Tue, Apr 3, 2018	12.42	12.52	12.32	12.32
5679	NYSE	NPV	Mon, Apr 2, 2018	12.45	12.51	12.42	12.45
5678	NYSE	NPV	Thu, Mar 29, 2018	12.33	12.40	12.33	12.36
5677	NYSE	NPV	Wed, Mar 28, 2018	12.38	12.39	12.33	12.39
5676	NYSE	NPV	Tue, Mar 27, 2018	12.26	12.33	12.20	12.33
5675	NYSE	NPV	Mon, Mar 26, 2018	12.20	12.26	12.20	12.24
5674	NYSE	NPV	Fri, Mar 23, 2018	12.20	12.20	12.18	12.18
5673	NYSE	NPV	Thu, Mar 22, 2018	12.22	12.22	12.20	12.20
5672	NYSE	NPV	Wed, Mar 21, 2018	12.20	12.25	12.19	12.20
5671	NYSE	NPV	Tue, Mar 20, 2018	12.17	12.21	12.17	12.20
5670	NYSE	NPV	Mon, Mar 19, 2018	12.18	12.21	12.15	12.21
5669	NYSE	NPV	Fri, Mar 16, 2018	12.23	12.24	12.22	12.22
5668	NYSE	NPV	Thu, Mar 15, 2018	12.20	12.22	12.17	12.18
5667	NYSE	NPV	Wed, Mar 14, 2018	12.35	12.35	12.19	12.22
5666	NYSE	NPV	Tue, Mar 13, 2018	12.28	12.30	12.22	12.19
5665	NYSE	NPV	Mon, Mar 12, 2018	12.36	12.38	12.28	12.28
5664	NYSE	NPV	Fri, Mar 9, 2018	12.32	12.38	12.30	12.31
5663	NYSE	NPV	Thu, Mar 8, 2018	12.32	12.55	12.26	12.34
5662	NYSE	NPV	Wed, Mar 7, 2018	12.21	12.32	12.21	12.28
5661	NYSE	NPV	Tue, Mar 6, 2018	12.19	12.24	12.18	12.19
5660	NYSE	NPV	Mon, Mar 5, 2018	12.25	12.25	12.16	12.21
5659	NYSE	NPV	Fri, Mar 2, 2018	12.19	12.20	12.18	12.19
5658	NYSE	NPV	Thu, Mar 1, 2018	12.33	12.33	12.16	12.19
5657	NYSE	NPV	Wed, Feb 28, 2018	12.22	12.28	12.21	12.26
5656	NYSE	NPV	Tue, Feb 27, 2018	12.23	12.29	12.20	12.26
5655	NYSE	NPV	Mon, Feb 26, 2018	12.22	12.30	12.22	12.23
5654	NYSE	NPV	Fri, Feb 23, 2018	12.21	12.21	12.18	12.20
5653	NYSE	NPV	Thu, Feb 22, 2018	12.25	12.25	12.15	12.16
5652	NYSE	NPV	Wed, Feb 21, 2018	12.28	12.31	12.23	12.25
5651	NYSE	NPV	Tue, Feb 20, 2018	12.26	12.38	12.24	12.27
5650	NYSE	NPV	Fri, Feb 16, 2018	12.28	12.36	12.25	12.32
5649	NYSE	NPV	Thu, Feb 15, 2018	12.23	12.33	12.22	12.29
5648	NYSE	NPV	Wed, Feb 14, 2018	12.21	12.27	12.19	12.26
5647	NYSE	NPV	Tue, Feb 13, 2018	12.24	12.32	12.24	12.25
5646	NYSE	NPV	Mon, Feb 12, 2018	12.25	12.30	12.23	12.24
5645	NYSE	NPV	Fri, Feb 9, 2018	12.32	12.32	12.21	12.22
5644	NYSE	NPV	Thu, Feb 8, 2018	12.30	12.35	12.30	12.32
5643	NYSE	NPV	Wed, Feb 7, 2018	12.31	12.38	12.31	12.36
5642	NYSE	NPV	Tue, Feb 6, 2018	12.21	12.29	12.21	12.28
5641	NYSE	NPV	Mon, Feb 5, 2018	12.29	12.29	12.19	12.21
5640	NYSE	NPV	Fri, Feb 2, 2018	12.38	12.38	12.28	12.31
5639	NYSE	NPV	Thu, Feb 1, 2018	12.39	12.42	12.36	12.38
5638	NYSE	NPV	Wed, Jan 31, 2018	12.46	12.46	12.28	12.40
5637	NYSE	NPV	Tue, Jan 30, 2018	12.50	12.53	12.35	12.35
5636	NYSE	NPV	Mon, Jan 29, 2018	12.55	12.60	12.45	12.47
5635	NYSE	NPV	Fri, Jan 26, 2018	12.67	12.67	12.59	12.59
5634	NYSE	NPV	Thu, Jan 25, 2018	12.74	12.74	12.66	12.68
5633	NYSE	NPV	Wed, Jan 24, 2018	12.75	12.75	12.70	12.70
5632	NYSE	NPV	Tue, Jan 23, 2018	12.76	12.79	12.73	12.75
5631	NYSE	NPV	Mon, Jan 22, 2018	12.74	12.77	12.72	12.74
5630	NYSE	NPV	Fri, Jan 19, 2018	12.73	12.76	12.70	12.75
5629	NYSE	NPV	Thu, Jan 18, 2018	12.78	12.78	12.72	12.73
5628	NYSE	NPV	Wed, Jan 17, 2018	12.77	12.79	12.76	12.79
5627	NYSE	NPV	Tue, Jan 16, 2018	12.80	12.80	12.74	12.78
5626	NYSE	NPV	Fri, Jan 12, 2018	12.78	12.81	12.71	12.77
5625	NYSE	NPV	Thu, Jan 11, 2018	12.80	12.82	12.80	12.81
5624	NYSE	NPV	Wed, Jan 10, 2018	12.88	12.88	12.84	12.82
5623	NYSE	NPV	Tue, Jan 9, 2018	12.86	12.94	12.86	12.88
5622	NYSE	NPV	Mon, Jan 8, 2018	12.88	12.94	12.88	12.91
5621	NYSE	NPV	Fri, Jan 5, 2018	12.93	12.94	12.86	12.92
5620	NYSE	NPV	Thu, Jan 4, 2018	12.90	12.93	12.87	12.91
5619	NYSE	NPV	Wed, Jan 3, 2018	12.85	12.94	12.85	12.94
5618	NYSE	NPV	Tue, Jan 2, 2018	12.78	12.84	12.76	12.84
5617	NYSE	NPV	Fri, Dec 29, 2017	12.90	12.90	12.76	12.82
5616	NYSE	NPV	Thu, Dec 28, 2017	12.88	12.88	12.82	12.82
5615	NYSE	NPV	Wed, Dec 27, 2017	12.77	12.87	12.77	12.83
5614	NYSE	NPV	Tue, Dec 26, 2017	12.80	12.82	12.74	12.75
5613	NYSE	NPV	Fri, Dec 22, 2017	12.80	12.84	12.74	12.81
5612	NYSE	NPV	Thu, Dec 21, 2017	12.84	12.85	12.74	12.78
5611	NYSE	NPV	Wed, Dec 20, 2017	12.78	12.85	12.75	12.82
5610	NYSE	NPV	Tue, Dec 19, 2017	12.83	12.87	12.79	12.80
5609	NYSE	NPV	Mon, Dec 18, 2017	12.92	12.95	12.83	12.89
5608	NYSE	NPV	Fri, Dec 15, 2017	12.90	12.97	12.90	12.90
5607	NYSE	NPV	Thu, Dec 14, 2017	12.90	12.99	12.90	12.91
5606	NYSE	NPV	Wed, Dec 13, 2017	12.94	13.02	12.93	12.91
5605	NYSE	NPV	Tue, Dec 12, 2017	12.93	12.98	12.93	12.95
5604	NYSE	NPV	Mon, Dec 11, 2017	13.02	13.06	12.97	12.98
5603	NYSE	NPV	Fri, Dec 8, 2017	13.06	13.20	13.02	13.02
5602	NYSE	NPV	Thu, Dec 7, 2017	13.02	13.14	12.98	13.10
5601	NYSE	NPV	Wed, Dec 6, 2017	13.02	13.08	12.99	13.06
5600	NYSE	NPV	Tue, Dec 5, 2017	12.90	12.97	12.87	12.95
5599	NYSE	NPV	Mon, Dec 4, 2017	12.88	12.91	12.80	12.89
5598	NYSE	NPV	Fri, Dec 1, 2017	12.86	12.92	12.84	12.88
5597	NYSE	NPV	Thu, Nov 30, 2017	12.90	12.93	12.85	12.86
5596	NYSE	NPV	Wed, Nov 29, 2017	12.90	12.95	12.84	12.89
5595	NYSE	NPV	Tue, Nov 28, 2017	12.96	12.99	12.95	12.98
5594	NYSE	NPV	Mon, Nov 27, 2017	13.02	13.02	12.96	13.01
5593	NYSE	NPV	Fri, Nov 24, 2017	12.97	13.04	12.97	13.02
5592	NYSE	NPV	Wed, Nov 22, 2017	13.01	13.07	12.99	12.99
5591	NYSE	NPV	Tue, Nov 21, 2017	12.99	13.15	12.96	13.01
5590	NYSE	NPV	Mon, Nov 20, 2017	13.02	13.02	12.97	12.99
5589	NYSE	NPV	Fri, Nov 17, 2017	13.01	13.02	12.95	13.01
5588	NYSE	NPV	Thu, Nov 16, 2017	12.98	13.02	12.98	13.01
5587	NYSE	NPV	Wed, Nov 15, 2017	12.96	13.02	12.95	12.97
5586	NYSE	NPV	Tue, Nov 14, 2017	12.97	13.01	12.92	12.96
5585	NYSE	NPV	Mon, Nov 13, 2017	13.07	13.09	13.04	13.01
5584	NYSE	NPV	Fri, Nov 10, 2017	13.03	13.09	13.01	13.09
5583	NYSE	NPV	Thu, Nov 9, 2017	13.07	13.09	13.02	13.09
5582	NYSE	NPV	Wed, Nov 8, 2017	13.06	13.09	13.04	13.06
5581	NYSE	NPV	Tue, Nov 7, 2017	12.99	13.04	12.99	13.02
5580	NYSE	NPV	Mon, Nov 6, 2017	13.04	13.08	12.97	12.97
5579	NYSE	NPV	Fri, Nov 3, 2017	13.02	13.08	13.00	13.07
5578	NYSE	NPV	Thu, Nov 2, 2017	13.00	13.05	12.99	13.03
5577	NYSE	NPV	Wed, Nov 1, 2017	13.09	13.09	12.94	13.01
5576	NYSE	NPV	Tue, Oct 31, 2017	13.00	13.02	12.98	12.98
5575	NYSE	NPV	Mon, Oct 30, 2017	12.99	13.03	12.98	13.03
5574	NYSE	NPV	Fri, Oct 27, 2017	13.09	13.09	12.93	12.95
5573	NYSE	NPV	Thu, Oct 26, 2017	13.21	13.21	13.06	13.10
5572	NYSE	NPV	Wed, Oct 25, 2017	13.15	13.21	13.11	13.14
5571	NYSE	NPV	Tue, Oct 24, 2017	13.16	13.20	13.13	13.17
5570	NYSE	NPV	Mon, Oct 23, 2017	13.14	13.15	13.13	13.13
5569	NYSE	NPV	Fri, Oct 20, 2017	13.23	13.23	13.13	13.13
5568	NYSE	NPV	Thu, Oct 19, 2017	13.20	13.21	13.18	13.18
5567	NYSE	NPV	Wed, Oct 18, 2017	13.28	13.28	13.19	13.22
5566	NYSE	NPV	Tue, Oct 17, 2017	13.25	13.29	13.18	13.29
5565	NYSE	NPV	Mon, Oct 16, 2017	13.21	13.24	13.14	13.17
5564	NYSE	NPV	Fri, Oct 13, 2017	13.18	13.20	13.16	13.18
5563	NYSE	NPV	Thu, Oct 12, 2017	13.22	13.22	13.10	13.15
5562	NYSE	NPV	Wed, Oct 11, 2017	13.21	13.28	13.21	13.23
5561	NYSE	NPV	Tue, Oct 10, 2017	13.12	13.24	13.12	13.20
5560	NYSE	NPV	Mon, Oct 9, 2017	13.20	13.20	13.15	13.15
5559	NYSE	NPV	Fri, Oct 6, 2017	13.14	13.20	13.05	13.20
5558	NYSE	NPV	Thu, Oct 5, 2017	13.12	13.20	13.08	13.08
5557	NYSE	NPV	Wed, Oct 4, 2017	13.14	13.19	13.10	13.12
5556	NYSE	NPV	Tue, Oct 3, 2017	13.16	13.21	13.10	13.15
5555	NYSE	NPV	Mon, Oct 2, 2017	13.18	13.19	13.12	13.15
5554	NYSE	NPV	Fri, Sep 29, 2017	13.18	13.18	13.13	13.14
5553	NYSE	NPV	Thu, Sep 28, 2017	13.16	13.16	13.09	13.10
5552	NYSE	NPV	Wed, Sep 27, 2017	13.21	13.22	13.13	13.13
5551	NYSE	NPV	Tue, Sep 26, 2017	13.15	13.23	13.14	13.22
5550	NYSE	NPV	Mon, Sep 25, 2017	13.18	13.19	13.14	13.17
5549	NYSE	NPV	Fri, Sep 22, 2017	13.16	13.20	13.14	13.16
5548	NYSE	NPV	Thu, Sep 21, 2017	13.22	13.22	13.15	13.16
5547	NYSE	NPV	Wed, Sep 20, 2017	13.25	13.29	13.21	13.21
5546	NYSE	NPV	Tue, Sep 19, 2017	13.24	13.29	13.24	13.24
5545	NYSE	NPV	Mon, Sep 18, 2017	13.28	13.28	13.23	13.24
5544	NYSE	NPV	Fri, Sep 15, 2017	13.19	13.28	13.19	13.28
5543	NYSE	NPV	Thu, Sep 14, 2017	13.30	13.30	13.17	13.21
5542	NYSE	NPV	Wed, Sep 13, 2017	13.34	13.34	13.27	13.24
5541	NYSE	NPV	Tue, Sep 12, 2017	13.35	13.39	13.32	13.37
5540	NYSE	NPV	Mon, Sep 11, 2017	13.37	13.39	13.34	13.35
5539	NYSE	NPV	Fri, Sep 8, 2017	13.36	13.46	13.34	13.34
5538	NYSE	NPV	Thu, Sep 7, 2017	13.34	13.41	13.32	13.40
5537	NYSE	NPV	Wed, Sep 6, 2017	13.34	13.37	13.33	13.34
5536	NYSE	NPV	Tue, Sep 5, 2017	13.31	13.34	13.27	13.34
5535	NYSE	NPV	Fri, Sep 1, 2017	13.31	13.31	13.26	13.26
5534	NYSE	NPV	Thu, Aug 31, 2017	13.23	13.29	13.21	13.27
5533	NYSE	NPV	Wed, Aug 30, 2017	13.30	13.30	13.20	13.26
5532	NYSE	NPV	Tue, Aug 29, 2017	13.23	13.30	13.21	13.29
5531	NYSE	NPV	Mon, Aug 28, 2017	13.14	13.21	13.14	13.18
5530	NYSE	NPV	Fri, Aug 25, 2017	13.21	13.21	13.15	13.17
5529	NYSE	NPV	Thu, Aug 24, 2017	13.19	13.20	13.14	13.14
5528	NYSE	NPV	Wed, Aug 23, 2017	13.16	13.20	13.14	13.20
5527	NYSE	NPV	Tue, Aug 22, 2017	13.15	13.18	13.12	13.15
5526	NYSE	NPV	Mon, Aug 21, 2017	13.14	13.17	13.14	13.16
5525	NYSE	NPV	Fri, Aug 18, 2017	13.15	13.17	13.11	13.14
5524	NYSE	NPV	Thu, Aug 17, 2017	13.12	13.16	13.11	13.12
5523	NYSE	NPV	Wed, Aug 16, 2017	13.09	13.14	13.09	13.14
5522	NYSE	NPV	Tue, Aug 15, 2017	13.14	13.17	13.08	13.08
5521	NYSE	NPV	Mon, Aug 14, 2017	13.21	13.21	13.16	13.16
5520	NYSE	NPV	Fri, Aug 11, 2017	13.13	13.18	13.08	13.18
5519	NYSE	NPV	Thu, Aug 10, 2017	13.23	13.23	13.13	13.12
5518	NYSE	NPV	Wed, Aug 9, 2017	13.34	13.34	13.19	13.22
5517	NYSE	NPV	Tue, Aug 8, 2017	13.31	13.36	13.30	13.30
5516	NYSE	NPV	Mon, Aug 7, 2017	13.32	13.35	13.32	13.32
5515	NYSE	NPV	Fri, Aug 4, 2017	13.37	13.38	13.31	13.31
5514	NYSE	NPV	Thu, Aug 3, 2017	13.37	13.39	13.36	13.36
5513	NYSE	NPV	Wed, Aug 2, 2017	13.30	13.40	13.30	13.35
5512	NYSE	NPV	Tue, Aug 1, 2017	13.41	13.41	13.27	13.33
5511	NYSE	NPV	Mon, Jul 31, 2017	13.26	13.33	13.26	13.33
5510	NYSE	NPV	Fri, Jul 28, 2017	13.25	13.32	13.23	13.29
5509	NYSE	NPV	Thu, Jul 27, 2017	13.30	13.30	13.20	13.20
5508	NYSE	NPV	Wed, Jul 26, 2017	13.28	13.30	13.21	13.27
5507	NYSE	NPV	Tue, Jul 25, 2017	13.23	13.30	13.23	13.23
5506	NYSE	NPV	Mon, Jul 24, 2017	13.27	13.27	13.22	13.23
5505	NYSE	NPV	Fri, Jul 21, 2017	13.36	13.36	13.25	13.27
5504	NYSE	NPV	Thu, Jul 20, 2017	13.32	13.35	13.26	13.27
5503	NYSE	NPV	Wed, Jul 19, 2017	13.32	13.36	13.31	13.36
5502	NYSE	NPV	Tue, Jul 18, 2017	13.31	13.33	13.28	13.32
5501	NYSE	NPV	Mon, Jul 17, 2017	13.27	13.33	13.24	13.28
5500	NYSE	NPV	Fri, Jul 14, 2017	13.18	13.29	13.18	13.27
5499	NYSE	NPV	Thu, Jul 13, 2017	13.14	13.21	13.12	13.16
5498	NYSE	NPV	Wed, Jul 12, 2017	13.18	13.21	13.17	13.19
5497	NYSE	NPV	Tue, Jul 11, 2017	13.08	13.21	13.08	13.15
5496	NYSE	NPV	Mon, Jul 10, 2017	13.08	13.16	13.08	13.11
5495	NYSE	NPV	Fri, Jul 7, 2017	13.14	13.17	13.08	13.10
5494	NYSE	NPV	Thu, Jul 6, 2017	13.19	13.20	13.12	13.16
5493	NYSE	NPV	Wed, Jul 5, 2017	13.25	13.25	13.17	13.20
5492	NYSE	NPV	Mon, Jul 3, 2017	13.30	13.30	13.16	13.17
5491	NYSE	NPV	Fri, Jun 30, 2017	13.21	13.23	13.17	13.19
5490	NYSE	NPV	Thu, Jun 29, 2017	13.30	13.30	13.22	13.24
5489	NYSE	NPV	Wed, Jun 28, 2017	13.36	13.36	13.31	13.33
5488	NYSE	NPV	Tue, Jun 27, 2017	13.35	13.35	13.30	13.32
5487	NYSE	NPV	Mon, Jun 26, 2017	13.35	13.39	13.30	13.35
5486	NYSE	NPV	Fri, Jun 23, 2017	13.30	13.34	13.30	13.31
5485	NYSE	NPV	Thu, Jun 22, 2017	13.35	13.35	13.33	13.34
5484	NYSE	NPV	Wed, Jun 21, 2017	13.32	13.35	13.31	13.34
5483	NYSE	NPV	Tue, Jun 20, 2017	13.28	13.32	13.27	13.32
5482	NYSE	NPV	Mon, Jun 19, 2017	13.28	13.31	13.26	13.26
5481	NYSE	NPV	Fri, Jun 16, 2017	13.30	13.30	13.27	13.29
5480	NYSE	NPV	Thu, Jun 15, 2017	13.26	13.29	13.25	13.27
5479	NYSE	NPV	Wed, Jun 14, 2017	13.30	13.35	13.27	13.27
5478	NYSE	NPV	Tue, Jun 13, 2017	13.25	13.28	13.22	13.28
5477	NYSE	NPV	Mon, Jun 12, 2017	13.26	13.31	13.26	13.22
5476	NYSE	NPV	Fri, Jun 9, 2017	13.29	13.29	13.26	13.28
5475	NYSE	NPV	Thu, Jun 8, 2017	13.39	13.39	13.26	13.26
5474	NYSE	NPV	Wed, Jun 7, 2017	13.30	13.37	13.30	13.31
5473	NYSE	NPV	Tue, Jun 6, 2017	13.31	13.35	13.30	13.33
5472	NYSE	NPV	Mon, Jun 5, 2017	13.28	13.32	13.25	13.28
5471	NYSE	NPV	Fri, Jun 2, 2017	13.31	13.34	13.22	13.30
5470	NYSE	NPV	Thu, Jun 1, 2017	13.25	13.30	13.23	13.27
5469	NYSE	NPV	Wed, May 31, 2017	13.19	13.25	13.19	13.25
5468	NYSE	NPV	Tue, May 30, 2017	13.20	13.20	13.15	13.20
5467	NYSE	NPV	Fri, May 26, 2017	13.15	13.18	13.15	13.18
5466	NYSE	NPV	Thu, May 25, 2017	13.11	13.18	13.09	13.11
5465	NYSE	NPV	Wed, May 24, 2017	13.16	13.21	13.12	13.12
5464	NYSE	NPV	Tue, May 23, 2017	13.18	13.19	13.14	13.18
5463	NYSE	NPV	Mon, May 22, 2017	13.23	13.23	13.13	13.19
5462	NYSE	NPV	Fri, May 19, 2017	13.07	13.18	13.07	13.16
5461	NYSE	NPV	Thu, May 18, 2017	13.11	13.17	13.05	13.05
5460	NYSE	NPV	Wed, May 17, 2017	13.12	13.17	13.09	13.09
5459	NYSE	NPV	Tue, May 16, 2017	13.09	13.12	13.04	13.05
5458	NYSE	NPV	Mon, May 15, 2017	13.07	13.13	13.04	13.10
5457	NYSE	NPV	Fri, May 12, 2017	13.02	13.08	13.02	13.08
5456	NYSE	NPV	Thu, May 11, 2017	13.01	13.06	12.95	12.95
5455	NYSE	NPV	Wed, May 10, 2017	13.14	13.16	13.06	13.01
5454	NYSE	NPV	Tue, May 9, 2017	13.18	13.18	13.13	13.14
5453	NYSE	NPV	Mon, May 8, 2017	13.18	13.21	13.14	13.21
5452	NYSE	NPV	Fri, May 5, 2017	13.20	13.23	13.17	13.23
5451	NYSE	NPV	Thu, May 4, 2017	13.16	13.20	13.15	13.20
5450	NYSE	NPV	Wed, May 3, 2017	13.20	13.20	13.15	13.17
5449	NYSE	NPV	Tue, May 2, 2017	13.17	13.17	13.11	13.15
5448	NYSE	NPV	Mon, May 1, 2017	13.20	13.20	13.14	13.15
5447	NYSE	NPV	Fri, Apr 28, 2017	13.08	13.14	13.07	13.14
5446	NYSE	NPV	Thu, Apr 27, 2017	13.05	13.12	13.05	13.12
5445	NYSE	NPV	Wed, Apr 26, 2017	13.07	13.08	13.03	13.03
5444	NYSE	NPV	Tue, Apr 25, 2017	13.09	13.11	13.05	13.06
5443	NYSE	NPV	Mon, Apr 24, 2017	13.12	13.12	13.10	13.11
5442	NYSE	NPV	Fri, Apr 21, 2017	13.13	13.18	13.13	13.16
5441	NYSE	NPV	Thu, Apr 20, 2017	13.18	13.22	13.11	13.11
5440	NYSE	NPV	Wed, Apr 19, 2017	13.23	13.24	13.19	13.20
5439	NYSE	NPV	Tue, Apr 18, 2017	13.21	13.24	13.18	13.21
5438	NYSE	NPV	Mon, Apr 17, 2017	13.19	13.21	13.17	13.20
5437	NYSE	NPV	Thu, Apr 13, 2017	13.15	13.18	13.13	13.18
5436	NYSE	NPV	Wed, Apr 12, 2017	13.17	13.22	13.09	13.14
5435	NYSE	NPV	Tue, Apr 11, 2017	13.12	13.18	13.08	13.18
5434	NYSE	NPV	Mon, Apr 10, 2017	13.11	13.14	13.08	13.08
5433	NYSE	NPV	Fri, Apr 7, 2017	13.06	13.10	13.06	13.06
5432	NYSE	NPV	Thu, Apr 6, 2017	12.95	13.07	12.94	13.06
5431	NYSE	NPV	Wed, Apr 5, 2017	12.90	12.97	12.89	12.97
5430	NYSE	NPV	Tue, Apr 4, 2017	12.90	12.94	12.89	12.92
5429	NYSE	NPV	Mon, Apr 3, 2017	12.88	12.94	12.84	12.92
5428	NYSE	NPV	Fri, Mar 31, 2017	12.93	12.98	12.84	12.90
5427	NYSE	NPV	Thu, Mar 30, 2017	12.97	12.97	12.88	12.88
5426	NYSE	NPV	Wed, Mar 29, 2017	12.91	12.95	12.88	12.91
5425	NYSE	NPV	Tue, Mar 28, 2017	12.96	12.96	12.86	12.90
5424	NYSE	NPV	Mon, Mar 27, 2017	12.90	12.95	12.90	12.95
5423	NYSE	NPV	Fri, Mar 24, 2017	12.88	12.90	12.85	12.88
5422	NYSE	NPV	Thu, Mar 23, 2017	12.84	12.89	12.84	12.88
5421	NYSE	NPV	Wed, Mar 22, 2017	12.80	12.83	12.80	12.82
5420	NYSE	NPV	Tue, Mar 21, 2017	12.74	12.80	12.71	12.80
5419	NYSE	NPV	Mon, Mar 20, 2017	12.77	12.79	12.73	12.77
5418	NYSE	NPV	Fri, Mar 17, 2017	12.74	12.77	12.70	12.76
5417	NYSE	NPV	Thu, Mar 16, 2017	12.71	12.71	12.65	12.70
5416	NYSE	NPV	Wed, Mar 15, 2017	12.60	12.75	12.59	12.74
5415	NYSE	NPV	Tue, Mar 14, 2017	12.67	12.71	12.55	12.60
5414	NYSE	NPV	Mon, Mar 13, 2017	12.71	12.74	12.68	12.71
5413	NYSE	NPV	Fri, Mar 10, 2017	12.71	12.76	12.63	12.75
5412	NYSE	NPV	Thu, Mar 9, 2017	12.88	12.93	12.72	12.72
5411	NYSE	NPV	Wed, Mar 8, 2017	13.00	13.00	12.92	12.96
5410	NYSE	NPV	Tue, Mar 7, 2017	13.05	13.14	12.90	13.01
5409	NYSE	NPV	Mon, Mar 6, 2017	13.07	13.07	13.03	13.03
5408	NYSE	NPV	Fri, Mar 3, 2017	13.12	13.16	13.06	13.06
5407	NYSE	NPV	Thu, Mar 2, 2017	13.10	13.16	13.08	13.14
5406	NYSE	NPV	Wed, Mar 1, 2017	13.16	13.18	13.12	13.14
5405	NYSE	NPV	Tue, Feb 28, 2017	13.18	13.21	13.17	13.20
5404	NYSE	NPV	Mon, Feb 27, 2017	13.16	13.18	13.13	13.16
5403	NYSE	NPV	Fri, Feb 24, 2017	13.10	13.19	13.10	13.19
5402	NYSE	NPV	Thu, Feb 23, 2017	13.05	13.11	13.03	13.09
5401	NYSE	NPV	Wed, Feb 22, 2017	13.04	13.06	13.01	13.06
5400	NYSE	NPV	Tue, Feb 21, 2017	12.98	13.03	12.97	13.02
5399	NYSE	NPV	Fri, Feb 17, 2017	12.96	13.03	12.95	13.00
5398	NYSE	NPV	Thu, Feb 16, 2017	13.01	13.01	12.94	12.94
5397	NYSE	NPV	Wed, Feb 15, 2017	13.01	13.11	12.96	13.00
5396	NYSE	NPV	Tue, Feb 14, 2017	13.07	13.11	13.00	13.01
5395	NYSE	NPV	Mon, Feb 13, 2017	13.03	13.08	13.02	13.07
5394	NYSE	NPV	Fri, Feb 10, 2017	13.12	13.13	13.07	13.10
5393	NYSE	NPV	Thu, Feb 9, 2017	13.13	13.14	13.06	13.08
5392	NYSE	NPV	Wed, Feb 8, 2017	13.12	13.16	13.12	13.16
5391	NYSE	NPV	Tue, Feb 7, 2017	13.03	13.14	13.03	13.12
5390	NYSE	NPV	Mon, Feb 6, 2017	13.02	13.05	13.00	13.05
5389	NYSE	NPV	Fri, Feb 3, 2017	13.05	13.08	12.99	13.04
5388	NYSE	NPV	Thu, Feb 2, 2017	13.02	13.06	12.98	13.05
5387	NYSE	NPV	Wed, Feb 1, 2017	13.10	13.10	13.00	13.00
5386	NYSE	NPV	Tue, Jan 31, 2017	13.07	13.10	13.05	13.06
5385	NYSE	NPV	Mon, Jan 30, 2017	13.08	13.11	13.04	13.04
5384	NYSE	NPV	Fri, Jan 27, 2017	13.07	13.11	13.05	13.07
5383	NYSE	NPV	Thu, Jan 26, 2017	13.03	13.07	13.00	13.07
5382	NYSE	NPV	Wed, Jan 25, 2017	13.06	13.11	13.01	13.02
5381	NYSE	NPV	Tue, Jan 24, 2017	13.05	13.07	12.98	13.07
5380	NYSE	NPV	Mon, Jan 23, 2017	13.01	13.05	13.01	13.04
5379	NYSE	NPV	Fri, Jan 20, 2017	13.00	13.03	12.97	12.98
5378	NYSE	NPV	Thu, Jan 19, 2017	13.15	13.17	12.95	13.04
5377	NYSE	NPV	Wed, Jan 18, 2017	13.09	13.21	13.05	13.21
5376	NYSE	NPV	Tue, Jan 17, 2017	13.14	13.20	13.07	13.07
5375	NYSE	NPV	Fri, Jan 13, 2017	13.13	13.17	13.11	13.11
5374	NYSE	NPV	Thu, Jan 12, 2017	13.15	13.18	13.10	13.14
5373	NYSE	NPV	Wed, Jan 11, 2017	13.10	13.18	13.04	13.11
5372	NYSE	NPV	Tue, Jan 10, 2017	13.13	13.22	13.09	13.15
5371	NYSE	NPV	Mon, Jan 9, 2017	13.11	13.14	13.05	13.13
5370	NYSE	NPV	Fri, Jan 6, 2017	13.07	13.07	13.01	13.03
5369	NYSE	NPV	Thu, Jan 5, 2017	13.03	13.07	13.01	13.07
5368	NYSE	NPV	Wed, Jan 4, 2017	12.94	13.04	12.94	12.99
5367	NYSE	NPV	Tue, Jan 3, 2017	12.98	13.04	12.90	12.96
5366	NYSE	NPV	Fri, Dec 30, 2016	13.02	13.02	12.91	12.97
5365	NYSE	NPV	Thu, Dec 29, 2016	12.91	12.99	12.85	12.91
5364	NYSE	NPV	Wed, Dec 28, 2016	12.83	12.90	12.73	12.89
5363	NYSE	NPV	Tue, Dec 27, 2016	12.82	12.89	12.79	12.82
5362	NYSE	NPV	Fri, Dec 23, 2016	12.96	12.96	12.86	12.92
5361	NYSE	NPV	Thu, Dec 22, 2016	12.99	13.02	12.91	12.91
5360	NYSE	NPV	Wed, Dec 21, 2016	13.09	13.10	13.01	13.03
5359	NYSE	NPV	Tue, Dec 20, 2016	12.90	13.13	12.85	13.13
5358	NYSE	NPV	Mon, Dec 19, 2016	12.74	12.98	12.74	12.98
5357	NYSE	NPV	Fri, Dec 16, 2016	12.65	12.77	12.65	12.74
5356	NYSE	NPV	Thu, Dec 15, 2016	12.80	12.80	12.66	12.67
5355	NYSE	NPV	Wed, Dec 14, 2016	13.00	13.02	12.73	12.82
5354	NYSE	NPV	Tue, Dec 13, 2016	12.92	12.97	12.85	12.95
5353	NYSE	NPV	Mon, Dec 12, 2016	13.02	13.12	12.97	12.92
5352	NYSE	NPV	Fri, Dec 9, 2016	12.97	13.15	12.94	13.10
5351	NYSE	NPV	Thu, Dec 8, 2016	13.00	13.03	12.92	13.00
5350	NYSE	NPV	Wed, Dec 7, 2016	13.00	13.06	12.97	13.03
5349	NYSE	NPV	Tue, Dec 6, 2016	12.70	12.90	12.63	12.90
5348	NYSE	NPV	Mon, Dec 5, 2016	12.65	12.68	12.62	12.68
5347	NYSE	NPV	Fri, Dec 2, 2016	12.67	12.73	12.64	12.65
5346	NYSE	NPV	Thu, Dec 1, 2016	12.82	12.82	12.70	12.70
5345	NYSE	NPV	Wed, Nov 30, 2016	12.83	12.83	12.76	12.81
5344	NYSE	NPV	Tue, Nov 29, 2016	12.84	12.90	12.81	12.83
5343	NYSE	NPV	Mon, Nov 28, 2016	12.96	12.98	12.77	12.84
5342	NYSE	NPV	Fri, Nov 25, 2016	13.02	13.02	12.90	12.90
5341	NYSE	NPV	Wed, Nov 23, 2016	13.01	13.06	12.91	12.94
5340	NYSE	NPV	Tue, Nov 22, 2016	13.19	13.22	13.06	13.13
5339	NYSE	NPV	Mon, Nov 21, 2016	13.00	13.18	13.00	13.10
5338	NYSE	NPV	Fri, Nov 18, 2016	13.20	13.20	12.92	12.98
5337	NYSE	NPV	Thu, Nov 17, 2016	13.23	13.23	13.13	13.13
5336	NYSE	NPV	Wed, Nov 16, 2016	13.29	13.32	13.20	13.23
5335	NYSE	NPV	Tue, Nov 15, 2016	13.14	13.32	12.99	13.30
5334	NYSE	NPV	Mon, Nov 14, 2016	13.37	13.43	13.09	13.14
5333	NYSE	NPV	Fri, Nov 11, 2016	13.64	13.64	13.38	13.46
5332	NYSE	NPV	Thu, Nov 10, 2016	13.97	13.97	13.67	13.67
5331	NYSE	NPV	Wed, Nov 9, 2016	13.99	14.05	13.91	14.00
5330	NYSE	NPV	Tue, Nov 8, 2016	14.01	14.04	13.94	14.01
5329	NYSE	NPV	Mon, Nov 7, 2016	13.92	13.99	13.92	13.99
5328	NYSE	NPV	Fri, Nov 4, 2016	14.00	14.03	13.96	13.96
5327	NYSE	NPV	Thu, Nov 3, 2016	14.05	14.07	13.98	14.06
5326	NYSE	NPV	Wed, Nov 2, 2016	14.03	14.06	13.94	14.05
5325	NYSE	NPV	Tue, Nov 1, 2016	13.88	14.03	13.83	13.99
5324	NYSE	NPV	Mon, Oct 31, 2016	13.88	13.88	13.82	13.85
5323	NYSE	NPV	Fri, Oct 28, 2016	13.84	13.90	13.74	13.84
5322	NYSE	NPV	Thu, Oct 27, 2016	13.97	13.97	13.79	13.84
5321	NYSE	NPV	Wed, Oct 26, 2016	14.09	14.22	13.94	13.94
5320	NYSE	NPV	Tue, Oct 25, 2016	14.10	14.22	14.01	14.01
5319	NYSE	NPV	Mon, Oct 24, 2016	14.17	14.17	14.02	14.05
5318	NYSE	NPV	Fri, Oct 21, 2016	14.06	14.16	14.05	14.07
5317	NYSE	NPV	Thu, Oct 20, 2016	14.18	14.25	13.99	14.05
5316	NYSE	NPV	Wed, Oct 19, 2016	14.00	14.22	13.94	14.08
5315	NYSE	NPV	Tue, Oct 18, 2016	13.91	14.01	13.88	13.95
5314	NYSE	NPV	Mon, Oct 17, 2016	14.11	14.16	13.90	13.91
5313	NYSE	NPV	Fri, Oct 14, 2016	14.37	14.37	14.16	14.16
5312	NYSE	NPV	Thu, Oct 13, 2016	14.55	14.57	14.36	14.38
5311	NYSE	NPV	Wed, Oct 12, 2016	14.41	14.61	14.41	14.58
5310	NYSE	NPV	Tue, Oct 11, 2016	14.53	14.55	14.45	14.42
5309	NYSE	NPV	Mon, Oct 10, 2016	14.51	14.63	14.46	14.61
5308	NYSE	NPV	Fri, Oct 7, 2016	14.51	14.57	14.47	14.51
5307	NYSE	NPV	Thu, Oct 6, 2016	14.47	14.56	14.44	14.54
5306	NYSE	NPV	Wed, Oct 5, 2016	14.50	14.53	14.49	14.49
5305	NYSE	NPV	Tue, Oct 4, 2016	14.57	14.58	14.44	14.53
5304	NYSE	NPV	Mon, Oct 3, 2016	14.59	14.66	14.52	14.59
5303	NYSE	NPV	Fri, Sep 30, 2016	14.51	14.55	14.50	14.53
5302	NYSE	NPV	Thu, Sep 29, 2016	14.55	14.59	14.45	14.46
5301	NYSE	NPV	Wed, Sep 28, 2016	14.41	14.58	14.41	14.57
5300	NYSE	NPV	Tue, Sep 27, 2016	14.40	14.50	14.36	14.46
5299	NYSE	NPV	Mon, Sep 26, 2016	14.52	14.52	14.37	14.38
5298	NYSE	NPV	Fri, Sep 23, 2016	14.54	14.57	14.46	14.48
5297	NYSE	NPV	Thu, Sep 22, 2016	14.42	14.57	14.42	14.56
5296	NYSE	NPV	Wed, Sep 21, 2016	14.37	14.40	14.24	14.38
5295	NYSE	NPV	Tue, Sep 20, 2016	14.50	14.50	14.29	14.38
5294	NYSE	NPV	Mon, Sep 19, 2016	14.58	14.72	14.41	14.41
5293	NYSE	NPV	Fri, Sep 16, 2016	14.53	14.56	14.43	14.46
5292	NYSE	NPV	Thu, Sep 15, 2016	14.55	14.60	14.55	14.55
5291	NYSE	NPV	Wed, Sep 14, 2016	14.46	14.64	14.46	14.59
5290	NYSE	NPV	Tue, Sep 13, 2016	14.65	14.65	14.50	14.50
5289	NYSE	NPV	Mon, Sep 12, 2016	14.93	14.96	14.63	14.64
5288	NYSE	NPV	Fri, Sep 9, 2016	15.00	15.02	14.78	14.79
5287	NYSE	NPV	Thu, Sep 8, 2016	15.07	15.09	15.04	15.07
5286	NYSE	NPV	Wed, Sep 7, 2016	15.01	15.12	15.00	15.07
5285	NYSE	NPV	Tue, Sep 6, 2016	14.96	15.01	14.93	15.01
5284	NYSE	NPV	Fri, Sep 2, 2016	14.97	15.02	14.95	14.95
5283	NYSE	NPV	Thu, Sep 1, 2016	14.96	15.03	14.94	15.00
5282	NYSE	NPV	Wed, Aug 31, 2016	15.02	15.02	14.90	14.96
5281	NYSE	NPV	Tue, Aug 30, 2016	14.94	15.04	14.90	15.01
5280	NYSE	NPV	Mon, Aug 29, 2016	15.02	15.03	14.95	14.99
5279	NYSE	NPV	Fri, Aug 26, 2016	14.94	15.06	14.94	14.95
5278	NYSE	NPV	Thu, Aug 25, 2016	15.03	15.07	14.86	14.90
5277	NYSE	NPV	Wed, Aug 24, 2016	15.01	15.07	15.01	15.05
5276	NYSE	NPV	Tue, Aug 23, 2016	14.99	15.05	14.95	14.98
5275	NYSE	NPV	Mon, Aug 22, 2016	14.97	15.06	14.97	14.98
5274	NYSE	NPV	Fri, Aug 19, 2016	15.03	15.04	14.93	14.97
5273	NYSE	NPV	Thu, Aug 18, 2016	15.05	15.11	14.92	15.00
5272	NYSE	NPV	Wed, Aug 17, 2016	14.94	15.08	14.94	15.05
5271	NYSE	NPV	Tue, Aug 16, 2016	15.00	15.08	14.94	14.97
5270	NYSE	NPV	Mon, Aug 15, 2016	15.02	15.06	14.95	14.97
5269	NYSE	NPV	Fri, Aug 12, 2016	15.05	15.06	15.04	15.05
5268	NYSE	NPV	Thu, Aug 11, 2016	14.90	15.08	14.90	15.06
5267	NYSE	NPV	Wed, Aug 10, 2016	14.92	14.95	14.92	14.90
5266	NYSE	NPV	Tue, Aug 9, 2016	14.86	14.93	14.82	14.91
5265	NYSE	NPV	Mon, Aug 8, 2016	14.82	14.87	14.82	14.82
5264	NYSE	NPV	Fri, Aug 5, 2016	14.95	15.01	14.90	14.90
5263	NYSE	NPV	Thu, Aug 4, 2016	15.12	15.12	15.00	15.00
5262	NYSE	NPV	Wed, Aug 3, 2016	14.91	15.05	14.91	15.04
5261	NYSE	NPV	Tue, Aug 2, 2016	14.89	14.97	14.88	14.93
5260	NYSE	NPV	Mon, Aug 1, 2016	15.02	15.03	14.97	15.00
5259	NYSE	NPV	Fri, Jul 29, 2016	14.94	15.02	14.94	15.00
5258	NYSE	NPV	Thu, Jul 28, 2016	14.97	14.97	14.92	14.92
5257	NYSE	NPV	Wed, Jul 27, 2016	14.87	14.97	14.87	14.94
5256	NYSE	NPV	Tue, Jul 26, 2016	15.02	15.04	14.82	14.82
5255	NYSE	NPV	Mon, Jul 25, 2016	14.96	15.04	14.93	15.01
5254	NYSE	NPV	Fri, Jul 22, 2016	15.01	15.03	14.99	15.01
5253	NYSE	NPV	Thu, Jul 21, 2016	15.01	15.02	14.99	15.02
5252	NYSE	NPV	Wed, Jul 20, 2016	15.02	15.05	14.96	14.99
5251	NYSE	NPV	Tue, Jul 19, 2016	14.86	14.99	14.85	14.97
5250	NYSE	NPV	Mon, Jul 18, 2016	14.65	14.90	14.65	14.86
5249	NYSE	NPV	Fri, Jul 15, 2016	14.53	14.62	14.49	14.58
5248	NYSE	NPV	Thu, Jul 14, 2016	14.70	14.73	14.49	14.49
5247	NYSE	NPV	Wed, Jul 13, 2016	14.95	15.05	14.75	14.75
5246	NYSE	NPV	Tue, Jul 12, 2016	15.15	15.18	15.00	14.96
5245	NYSE	NPV	Mon, Jul 11, 2016	15.11	15.23	15.07	15.15
5244	NYSE	NPV	Fri, Jul 8, 2016	15.10	15.19	15.10	15.12
5243	NYSE	NPV	Thu, Jul 7, 2016	15.11	15.12	15.04	15.10
5242	NYSE	NPV	Wed, Jul 6, 2016	15.03	15.15	14.95	15.13
5241	NYSE	NPV	Tue, Jul 5, 2016	15.02	15.02	14.92	15.00
5240	NYSE	NPV	Fri, Jul 1, 2016	14.90	14.99	14.85	14.98
5239	NYSE	NPV	Thu, Jun 30, 2016	14.80	14.90	14.79	14.86
5238	NYSE	NPV	Wed, Jun 29, 2016	14.81	14.92	14.73	14.73
5237	NYSE	NPV	Tue, Jun 28, 2016	14.86	14.90	14.77	14.80
5236	NYSE	NPV	Mon, Jun 27, 2016	14.83	14.83	14.76	14.82
5235	NYSE	NPV	Fri, Jun 24, 2016	14.67	14.80	14.67	14.80
5234	NYSE	NPV	Thu, Jun 23, 2016	14.64	14.69	14.61	14.66
5233	NYSE	NPV	Wed, Jun 22, 2016	14.75	14.75	14.59	14.62
5232	NYSE	NPV	Tue, Jun 21, 2016	14.68	14.78	14.61	14.69
5231	NYSE	NPV	Mon, Jun 20, 2016	14.65	14.75	14.65	14.73
5230	NYSE	NPV	Fri, Jun 17, 2016	14.69	14.73	14.69	14.70
5229	NYSE	NPV	Thu, Jun 16, 2016	14.62	14.68	14.62	14.67
5228	NYSE	NPV	Wed, Jun 15, 2016	14.67	14.67	14.53	14.61
5227	NYSE	NPV	Tue, Jun 14, 2016	14.66	14.66	14.58	14.63
5226	NYSE	NPV	Mon, Jun 13, 2016	14.70	14.75	14.57	14.57
5225	NYSE	NPV	Fri, Jun 10, 2016	14.62	14.76	14.62	14.59
5224	NYSE	NPV	Thu, Jun 9, 2016	14.62	14.73	14.59	14.64
5223	NYSE	NPV	Wed, Jun 8, 2016	14.68	14.69	14.60	14.61
5222	NYSE	NPV	Tue, Jun 7, 2016	14.60	14.68	14.60	14.68
5221	NYSE	NPV	Mon, Jun 6, 2016	14.51	14.61	14.51	14.60
5220	NYSE	NPV	Fri, Jun 3, 2016	14.53	14.70	14.51	14.55
5219	NYSE	NPV	Thu, Jun 2, 2016	14.53	14.55	14.48	14.52
5218	NYSE	NPV	Wed, Jun 1, 2016	14.46	14.55	14.46	14.55
5217	NYSE	NPV	Tue, May 31, 2016	14.44	14.47	14.36	14.43
5216	NYSE	NPV	Fri, May 27, 2016	14.43	14.49	14.43	14.47
5215	NYSE	NPV	Thu, May 26, 2016	14.41	14.50	14.40	14.49
5214	NYSE	NPV	Wed, May 25, 2016	14.41	14.42	14.37	14.38
5213	NYSE	NPV	Tue, May 24, 2016	14.39	14.41	14.35	14.39
5212	NYSE	NPV	Mon, May 23, 2016	14.40	14.47	14.32	14.35
5211	NYSE	NPV	Fri, May 20, 2016	14.43	14.53	14.39	14.43
5210	NYSE	NPV	Thu, May 19, 2016	14.52	14.55	14.40	14.46
5209	NYSE	NPV	Wed, May 18, 2016	14.68	14.70	14.56	14.60
5208	NYSE	NPV	Tue, May 17, 2016	14.70	14.70	14.67	14.70
5207	NYSE	NPV	Mon, May 16, 2016	14.74	14.74	14.67	14.70
5206	NYSE	NPV	Fri, May 13, 2016	14.63	14.75	14.63	14.73
5205	NYSE	NPV	Thu, May 12, 2016	14.66	14.69	14.64	14.66
5204	NYSE	NPV	Wed, May 11, 2016	14.62	14.70	14.62	14.69
5203	NYSE	NPV	Tue, May 10, 2016	14.70	14.70	14.63	14.68
5202	NYSE	NPV	Mon, May 9, 2016	14.65	14.70	14.60	14.69
5201	NYSE	NPV	Fri, May 6, 2016	14.70	14.70	14.61	14.69
5200	NYSE	NPV	Thu, May 5, 2016	14.70	14.70	14.66	14.70
5199	NYSE	NPV	Wed, May 4, 2016	14.74	14.74	14.65	14.69
5198	NYSE	NPV	Tue, May 3, 2016	14.67	14.75	14.67	14.74
5197	NYSE	NPV	Mon, May 2, 2016	14.60	14.70	14.58	14.64
5196	NYSE	NPV	Fri, Apr 29, 2016	14.56	14.57	14.55	14.56
5195	NYSE	NPV	Thu, Apr 28, 2016	14.56	14.57	14.55	14.57
5194	NYSE	NPV	Wed, Apr 27, 2016	14.48	14.57	14.48	14.57
5193	NYSE	NPV	Tue, Apr 26, 2016	14.52	14.55	14.47	14.54
5192	NYSE	NPV	Mon, Apr 25, 2016	14.54	14.54	14.51	14.51
5191	NYSE	NPV	Fri, Apr 22, 2016	14.68	14.68	14.46	14.53
5190	NYSE	NPV	Thu, Apr 21, 2016	14.64	14.68	14.60	14.67
5189	NYSE	NPV	Wed, Apr 20, 2016	14.52	14.65	14.52	14.65
5188	NYSE	NPV	Tue, Apr 19, 2016	14.50	14.54	14.43	14.54
5187	NYSE	NPV	Mon, Apr 18, 2016	14.38	14.54	14.38	14.44
5186	NYSE	NPV	Fri, Apr 15, 2016	14.34	14.46	14.34	14.37
5185	NYSE	NPV	Thu, Apr 14, 2016	14.30	14.35	14.27	14.32
5184	NYSE	NPV	Wed, Apr 13, 2016	14.35	14.38	14.26	14.31
5183	NYSE	NPV	Tue, Apr 12, 2016	14.39	14.41	14.36	14.37
5182	NYSE	NPV	Mon, Apr 11, 2016	14.41	14.41	14.35	14.37
5181	NYSE	NPV	Fri, Apr 8, 2016	14.36	14.38	14.30	14.36
5180	NYSE	NPV	Thu, Apr 7, 2016	14.35	14.39	14.32	14.33
5179	NYSE	NPV	Wed, Apr 6, 2016	14.39	14.39	14.32	14.33
5178	NYSE	NPV	Tue, Apr 5, 2016	14.28	14.28	14.28	14.30
5177	NYSE	NPV	Mon, Apr 4, 2016	14.30	14.30	14.25	14.28
5176	NYSE	NPV	Fri, Apr 1, 2016	14.45	14.53	14.24	14.24
5175	NYSE	NPV	Thu, Mar 31, 2016	14.40	14.49	14.40	14.48
5174	NYSE	NPV	Wed, Mar 30, 2016	14.39	14.47	14.34	14.40
5173	NYSE	NPV	Tue, Mar 29, 2016	14.20	14.32	14.20	14.38
5172	NYSE	NPV	Mon, Mar 28, 2016	14.21	14.21	14.16	14.21
5171	NYSE	NPV	Thu, Mar 24, 2016	14.19	14.22	14.14	14.16
5170	NYSE	NPV	Wed, Mar 23, 2016	14.17	14.20	14.15	14.19
5169	NYSE	NPV	Tue, Mar 22, 2016	14.12	14.17	14.10	14.13
5168	NYSE	NPV	Mon, Mar 21, 2016	14.12	14.12	14.08	14.11
5167	NYSE	NPV	Fri, Mar 18, 2016	14.12	14.20	14.10	14.10
5166	NYSE	NPV	Thu, Mar 17, 2016	14.10	14.24	14.10	14.13
5165	NYSE	NPV	Wed, Mar 16, 2016	14.12	14.14	14.09	14.13
5164	NYSE	NPV	Tue, Mar 15, 2016	14.17	14.17	14.17	14.11
5163	NYSE	NPV	Mon, Mar 14, 2016	14.18	14.19	14.11	14.11
5162	NYSE	NPV	Fri, Mar 11, 2016	14.45	14.45	14.45	14.16
5161	NYSE	NPV	Thu, Mar 10, 2016	14.39	14.39	14.39	14.45
5160	NYSE	NPV	Wed, Mar 9, 2016	14.35	14.43	14.26	14.39
5159	NYSE	NPV	Tue, Mar 8, 2016	14.13	14.30	14.13	14.29
5158	NYSE	NPV	Mon, Mar 7, 2016	14.19	14.19	14.06	14.16
5157	NYSE	NPV	Fri, Mar 4, 2016	14.22	14.22	14.14	14.17
5156	NYSE	NPV	Thu, Mar 3, 2016	14.22	14.22	14.12	14.18
5155	NYSE	NPV	Wed, Mar 2, 2016	14.22	14.24	14.11	14.18
5154	NYSE	NPV	Tue, Mar 1, 2016	14.22	14.26	14.12	14.23
5153	NYSE	NPV	Mon, Feb 29, 2016	14.01	14.12	14.01	14.12
5152	NYSE	NPV	Fri, Feb 26, 2016	14.02	14.03	14.00	14.00
5151	NYSE	NPV	Thu, Feb 25, 2016	14.00	14.04	13.99	14.02
5150	NYSE	NPV	Wed, Feb 24, 2016	13.98	14.00	13.94	13.99
5149	NYSE	NPV	Tue, Feb 23, 2016	13.90	13.99	13.88	13.95
5148	NYSE	NPV	Mon, Feb 22, 2016	13.95	13.96	13.90	13.90
5147	NYSE	NPV	Fri, Feb 19, 2016	13.99	14.03	13.92	13.93
5146	NYSE	NPV	Thu, Feb 18, 2016	13.93	14.02	13.89	14.00
5145	NYSE	NPV	Wed, Feb 17, 2016	13.90	13.95	13.90	13.94
5144	NYSE	NPV	Tue, Feb 16, 2016	14.04	14.04	13.77	13.95
5143	NYSE	NPV	Fri, Feb 12, 2016	14.20	14.24	14.03	14.06
5142	NYSE	NPV	Thu, Feb 11, 2016	14.32	14.33	14.22	14.22
5141	NYSE	NPV	Wed, Feb 10, 2016	14.39	14.39	14.30	14.30
5140	NYSE	NPV	Tue, Feb 9, 2016	14.44	14.59	14.34	14.45
5139	NYSE	NPV	Mon, Feb 8, 2016	14.33	14.43	14.27	14.36
5138	NYSE	NPV	Fri, Feb 5, 2016	14.28	14.33	14.27	14.30
5137	NYSE	NPV	Thu, Feb 4, 2016	14.22	14.29	14.22	14.28
5136	NYSE	NPV	Wed, Feb 3, 2016	14.28	14.31	14.27	14.30
5135	NYSE	NPV	Tue, Feb 2, 2016	14.26	14.34	14.20	14.20
5134	NYSE	NPV	Mon, Feb 1, 2016	14.22	14.40	14.20	14.32
5133	NYSE	NPV	Fri, Jan 29, 2016	14.08	14.29	14.07	14.21
5132	NYSE	NPV	Thu, Jan 28, 2016	14.00	14.07	13.94	14.07
5131	NYSE	NPV	Wed, Jan 27, 2016	13.99	14.06	13.97	13.97
5130	NYSE	NPV	Tue, Jan 26, 2016	13.90	14.01	13.90	14.01
5129	NYSE	NPV	Mon, Jan 25, 2016	13.93	13.99	13.93	13.93
5128	NYSE	NPV	Fri, Jan 22, 2016	13.93	14.00	13.90	13.98
5127	NYSE	NPV	Thu, Jan 21, 2016	13.86	13.88	13.85	13.88
5126	NYSE	NPV	Wed, Jan 20, 2016	13.90	13.91	13.78	13.80
5125	NYSE	NPV	Tue, Jan 19, 2016	13.94	13.96	13.88	13.89
5124	NYSE	NPV	Fri, Jan 15, 2016	13.88	13.98	13.85	13.91
5123	NYSE	NPV	Thu, Jan 14, 2016	13.87	13.95	13.82	13.95
5122	NYSE	NPV	Wed, Jan 13, 2016	13.79	13.85	13.79	13.84
5121	NYSE	NPV	Tue, Jan 12, 2016	13.83	13.89	13.83	13.88
5120	NYSE	NPV	Mon, Jan 11, 2016	13.83	13.87	13.80	13.85
5119	NYSE	NPV	Fri, Jan 8, 2016	13.78	13.85	13.75	13.85
5118	NYSE	NPV	Thu, Jan 7, 2016	13.81	13.81	13.75	13.76
5117	NYSE	NPV	Wed, Jan 6, 2016	13.60	13.80	13.56	13.76
5116	NYSE	NPV	Tue, Jan 5, 2016	13.55	13.65	13.52	13.60
5115	NYSE	NPV	Mon, Jan 4, 2016	13.52	13.67	13.52	13.56
5114	NYSE	NPV	Thu, Dec 31, 2015	13.62	13.67	13.52	13.60
5113	NYSE	NPV	Wed, Dec 30, 2015	13.49	13.59	13.45	13.58
5112	NYSE	NPV	Tue, Dec 29, 2015	13.60	13.60	13.47	13.48
5111	NYSE	NPV	Mon, Dec 28, 2015	13.55	13.60	13.50	13.58
5110	NYSE	NPV	Thu, Dec 24, 2015	13.55	13.58	13.45	13.51
5109	NYSE	NPV	Wed, Dec 23, 2015	13.50	13.62	13.48	13.57
5108	NYSE	NPV	Tue, Dec 22, 2015	13.56	13.58	13.50	13.52
5107	NYSE	NPV	Mon, Dec 21, 2015	13.47	13.56	13.47	13.53
5106	NYSE	NPV	Fri, Dec 18, 2015	13.55	13.58	13.42	13.42
5105	NYSE	NPV	Thu, Dec 17, 2015	13.46	13.56	13.45	13.53
5104	NYSE	NPV	Wed, Dec 16, 2015	13.43	13.46	13.34	13.46
5103	NYSE	NPV	Tue, Dec 15, 2015	13.52	13.69	13.41	13.41
5102	NYSE	NPV	Mon, Dec 14, 2015	13.61	13.66	13.51	13.51
5101	NYSE	NPV	Fri, Dec 11, 2015	13.56	13.74	13.56	13.62
5100	NYSE	NPV	Thu, Dec 10, 2015	13.66	13.70	13.66	13.66
5099	NYSE	NPV	Wed, Dec 9, 2015	13.61	13.66	13.59	13.65
5098	NYSE	NPV	Tue, Dec 8, 2015	13.60	13.62	13.57	13.60
5097	NYSE	NPV	Mon, Dec 7, 2015	13.60	13.62	13.53	13.60
5096	NYSE	NPV	Fri, Dec 4, 2015	13.52	13.61	13.52	13.58
5095	NYSE	NPV	Thu, Dec 3, 2015	13.59	13.60	13.51	13.55
5094	NYSE	NPV	Wed, Dec 2, 2015	13.60	13.61	13.57	13.61
5093	NYSE	NPV	Tue, Dec 1, 2015	13.61	13.61	13.55	13.57
5092	NYSE	NPV	Mon, Nov 30, 2015	13.52	13.61	13.52	13.61
5091	NYSE	NPV	Fri, Nov 27, 2015	13.55	13.60	13.55	13.58
5090	NYSE	NPV	Wed, Nov 25, 2015	13.55	13.61	13.38	13.61
5089	NYSE	NPV	Tue, Nov 24, 2015	13.56	13.60	13.56	13.59
5088	NYSE	NPV	Mon, Nov 23, 2015	13.55	13.61	13.53	13.57
5087	NYSE	NPV	Fri, Nov 20, 2015	13.56	13.59	13.54	13.58
5086	NYSE	NPV	Thu, Nov 19, 2015	13.57	13.59	13.56	13.58
5085	NYSE	NPV	Wed, Nov 18, 2015	13.58	13.60	13.47	13.57
5084	NYSE	NPV	Tue, Nov 17, 2015	13.61	13.62	13.59	13.61
5083	NYSE	NPV	Mon, Nov 16, 2015	13.62	13.71	13.60	13.61
5082	NYSE	NPV	Fri, Nov 13, 2015	13.55	13.64	13.50	13.62
5081	NYSE	NPV	Thu, Nov 12, 2015	13.64	13.66	13.50	13.51
5080	NYSE	NPV	Wed, Nov 11, 2015	13.59	13.66	13.59	13.59
5079	NYSE	NPV	Tue, Nov 10, 2015	13.57	13.58	13.50	13.52
5078	NYSE	NPV	Mon, Nov 9, 2015	13.59	13.59	13.55	13.58
5077	NYSE	NPV	Fri, Nov 6, 2015	13.66	13.66	13.50	13.60
5076	NYSE	NPV	Thu, Nov 5, 2015	13.67	13.73	13.55	13.72
5075	NYSE	NPV	Wed, Nov 4, 2015	13.62	13.73	13.54	13.69
5074	NYSE	NPV	Tue, Nov 3, 2015	13.67	13.69	13.52	13.53
5073	NYSE	NPV	Mon, Nov 2, 2015	13.71	13.75	13.62	13.64
5072	NYSE	NPV	Fri, Oct 30, 2015	13.48	13.74	13.48	13.73
5071	NYSE	NPV	Thu, Oct 29, 2015	13.44	13.59	13.44	13.55
5070	NYSE	NPV	Wed, Oct 28, 2015	13.43	13.50	13.41	13.47
5069	NYSE	NPV	Tue, Oct 27, 2015	13.40	13.42	13.37	13.41
5068	NYSE	NPV	Mon, Oct 26, 2015	13.39	13.43	13.39	13.40
5067	NYSE	NPV	Fri, Oct 23, 2015	13.39	13.43	13.36	13.40
5066	NYSE	NPV	Thu, Oct 22, 2015	13.40	13.45	13.34	13.43
5065	NYSE	NPV	Wed, Oct 21, 2015	13.46	13.51	13.40	13.41
5064	NYSE	NPV	Tue, Oct 20, 2015	13.49	13.49	13.40	13.40
5063	NYSE	NPV	Mon, Oct 19, 2015	13.50	13.70	13.36	13.41
5062	NYSE	NPV	Fri, Oct 16, 2015	13.49	13.61	13.44	13.45
5061	NYSE	NPV	Thu, Oct 15, 2015	13.40	13.61	13.40	13.55
5060	NYSE	NPV	Wed, Oct 14, 2015	13.47	13.55	13.45	13.51
5059	NYSE	NPV	Tue, Oct 13, 2015	13.46	13.51	13.44	13.45
5058	NYSE	NPV	Mon, Oct 12, 2015	13.50	13.55	13.50	13.53
5057	NYSE	NPV	Fri, Oct 9, 2015	13.53	13.53	13.50	13.50
5056	NYSE	NPV	Thu, Oct 8, 2015	13.53	13.54	13.50	13.52
5055	NYSE	NPV	Wed, Oct 7, 2015	13.49	13.56	13.49	13.52
5054	NYSE	NPV	Tue, Oct 6, 2015	13.51	13.57	13.46	13.47
5053	NYSE	NPV	Mon, Oct 5, 2015	13.51	13.56	13.45	13.50
5052	NYSE	NPV	Fri, Oct 2, 2015	13.55	13.55	13.48	13.51
5051	NYSE	NPV	Thu, Oct 1, 2015	13.58	13.61	13.52	13.53
5050	NYSE	NPV	Wed, Sep 30, 2015	13.47	13.51	13.41	13.51
5049	NYSE	NPV	Tue, Sep 29, 2015	13.45	13.45	13.40	13.45
5048	NYSE	NPV	Mon, Sep 28, 2015	13.30	13.43	13.26	13.37
5047	NYSE	NPV	Fri, Sep 25, 2015	13.29	13.34	13.28	13.30
5046	NYSE	NPV	Thu, Sep 24, 2015	13.35	13.35	13.23	13.27
5045	NYSE	NPV	Wed, Sep 23, 2015	13.30	13.34	13.28	13.32
5044	NYSE	NPV	Tue, Sep 22, 2015	13.44	13.45	13.31	13.34
5043	NYSE	NPV	Mon, Sep 21, 2015	13.37	13.42	13.37	13.37
5042	NYSE	NPV	Fri, Sep 18, 2015	13.52	13.52	13.38	13.44
5041	NYSE	NPV	Thu, Sep 17, 2015	13.39	13.47	13.37	13.47
5040	NYSE	NPV	Wed, Sep 16, 2015	13.39	13.40	13.34	13.36
5039	NYSE	NPV	Tue, Sep 15, 2015	13.39	13.40	13.30	13.30
5038	NYSE	NPV	Mon, Sep 14, 2015	13.53	13.65	13.37	13.37
5037	NYSE	NPV	Fri, Sep 11, 2015	13.44	13.44	13.40	13.43
5036	NYSE	NPV	Thu, Sep 10, 2015	13.54	13.60	13.50	13.50
5035	NYSE	NPV	Wed, Sep 9, 2015	13.59	13.59	13.50	13.51
5034	NYSE	NPV	Tue, Sep 8, 2015	13.57	13.60	13.52	13.55
5033	NYSE	NPV	Fri, Sep 4, 2015	13.52	13.58	13.52	13.56
5032	NYSE	NPV	Thu, Sep 3, 2015	13.54	13.57	13.52	13.52
5031	NYSE	NPV	Wed, Sep 2, 2015	13.57	13.60	13.53	13.53
5030	NYSE	NPV	Tue, Sep 1, 2015	13.59	13.59	13.48	13.56
5029	NYSE	NPV	Mon, Aug 31, 2015	13.36	13.55	13.24	13.50
5028	NYSE	NPV	Fri, Aug 28, 2015	13.46	13.52	13.35	13.41
5027	NYSE	NPV	Thu, Aug 27, 2015	13.42	13.48	13.35	13.41
5026	NYSE	NPV	Wed, Aug 26, 2015	13.45	13.45	13.35	13.37
5025	NYSE	NPV	Tue, Aug 25, 2015	13.45	13.47	13.38	13.38
5024	NYSE	NPV	Mon, Aug 24, 2015	13.48	13.51	13.35	13.44
5023	NYSE	NPV	Fri, Aug 21, 2015	13.50	13.50	13.41	13.41
5022	NYSE	NPV	Thu, Aug 20, 2015	13.50	13.55	13.50	13.50
5021	NYSE	NPV	Wed, Aug 19, 2015	13.52	13.52	13.45	13.45
5020	NYSE	NPV	Tue, Aug 18, 2015	13.41	13.52	13.41	13.50
5019	NYSE	NPV	Mon, Aug 17, 2015	13.47	13.54	13.45	13.46
5018	NYSE	NPV	Fri, Aug 14, 2015	13.44	13.57	13.43	13.52
5017	NYSE	NPV	Thu, Aug 13, 2015	13.46	13.55	13.44	13.46
5016	NYSE	NPV	Wed, Aug 12, 2015	13.55	13.67	13.47	13.53
5015	NYSE	NPV	Tue, Aug 11, 2015	13.47	13.62	13.47	13.53
5014	NYSE	NPV	Mon, Aug 10, 2015	13.50	13.51	13.41	13.50
5013	NYSE	NPV	Fri, Aug 7, 2015	13.55	13.55	13.40	13.46
5012	NYSE	NPV	Thu, Aug 6, 2015	13.35	13.48	13.35	13.39
5011	NYSE	NPV	Wed, Aug 5, 2015	13.55	13.63	13.27	13.27
5010	NYSE	NPV	Tue, Aug 4, 2015	13.60	13.68	13.41	13.46
5009	NYSE	NPV	Mon, Aug 3, 2015	13.69	13.69	13.54	13.58
5008	NYSE	NPV	Fri, Jul 31, 2015	13.35	13.72	13.35	13.60
5007	NYSE	NPV	Thu, Jul 30, 2015	13.45	13.46	13.32	13.34
5006	NYSE	NPV	Wed, Jul 29, 2015	13.43	13.47	13.35	13.47
5005	NYSE	NPV	Tue, Jul 28, 2015	13.33	13.49	13.33	13.36
5004	NYSE	NPV	Mon, Jul 27, 2015	13.35	13.38	13.31	13.31
5003	NYSE	NPV	Fri, Jul 24, 2015	13.27	13.45	13.23	13.41
5002	NYSE	NPV	Thu, Jul 23, 2015	13.27	13.35	13.23	13.26
5001	NYSE	NPV	Wed, Jul 22, 2015	13.33	13.36	13.30	13.31
5000	NYSE	NPV	Tue, Jul 21, 2015	13.36	13.37	13.30	13.32
4999	NYSE	NPV	Mon, Jul 20, 2015	13.38	13.38	13.34	13.35
4998	NYSE	NPV	Fri, Jul 17, 2015	13.38	13.43	13.32	13.34
4997	NYSE	NPV	Thu, Jul 16, 2015	13.38	13.38	13.30	13.31
4996	NYSE	NPV	Wed, Jul 15, 2015	13.42	13.53	13.25	13.33
4995	NYSE	NPV	Tue, Jul 14, 2015	13.45	13.45	13.38	13.39
4994	NYSE	NPV	Mon, Jul 13, 2015	13.40	13.48	13.39	13.48
4993	NYSE	NPV	Fri, Jul 10, 2015	13.40	13.47	13.35	13.47
4992	NYSE	NPV	Thu, Jul 9, 2015	13.40	13.44	13.38	13.38
4991	NYSE	NPV	Wed, Jul 8, 2015	13.45	13.45	13.37	13.40
4990	NYSE	NPV	Tue, Jul 7, 2015	13.49	13.58	13.41	13.41
4989	NYSE	NPV	Mon, Jul 6, 2015	13.47	13.62	13.47	13.49
4988	NYSE	NPV	Thu, Jul 2, 2015	13.45	13.54	13.38	13.38
4987	NYSE	NPV	Wed, Jul 1, 2015	13.51	13.53	13.34	13.38
4986	NYSE	NPV	Tue, Jun 30, 2015	13.23	13.47	13.21	13.42
4985	NYSE	NPV	Mon, Jun 29, 2015	13.40	13.40	13.17	13.27
4984	NYSE	NPV	Fri, Jun 26, 2015	13.44	13.44	13.32	13.32
4983	NYSE	NPV	Thu, Jun 25, 2015	13.52	13.56	13.36	13.42
4982	NYSE	NPV	Wed, Jun 24, 2015	13.49	13.51	13.42	13.47
4981	NYSE	NPV	Tue, Jun 23, 2015	13.45	13.53	13.40	13.50
4980	NYSE	NPV	Mon, Jun 22, 2015	13.54	13.55	13.42	13.48
4979	NYSE	NPV	Fri, Jun 19, 2015	13.50	13.60	13.33	13.57
4978	NYSE	NPV	Thu, Jun 18, 2015	13.40	13.53	13.30	13.45
4977	NYSE	NPV	Wed, Jun 17, 2015	13.30	13.40	13.30	13.39
4976	NYSE	NPV	Tue, Jun 16, 2015	13.33	13.35	13.29	13.29
4975	NYSE	NPV	Mon, Jun 15, 2015	13.28	13.34	13.24	13.29
4974	NYSE	NPV	Fri, Jun 12, 2015	13.29	13.34	13.23	13.29
4973	NYSE	NPV	Thu, Jun 11, 2015	13.32	13.32	13.23	13.26
4972	NYSE	NPV	Wed, Jun 10, 2015	13.25	13.34	13.22	13.34
4971	NYSE	NPV	Tue, Jun 9, 2015	13.24	13.31	13.21	13.27
4970	NYSE	NPV	Mon, Jun 8, 2015	13.30	13.33	13.24	13.26
4969	NYSE	NPV	Fri, Jun 5, 2015	13.30	13.34	13.25	13.29
4968	NYSE	NPV	Thu, Jun 4, 2015	13.35	13.35	13.30	13.30
4967	NYSE	NPV	Wed, Jun 3, 2015	13.41	13.42	13.38	13.38
4966	NYSE	NPV	Tue, Jun 2, 2015	13.41	13.47	13.37	13.44
4965	NYSE	NPV	Mon, Jun 1, 2015	13.46	13.51	13.40	13.50
4964	NYSE	NPV	Fri, May 29, 2015	13.42	13.42	13.35	13.39
4963	NYSE	NPV	Thu, May 28, 2015	13.40	13.40	13.33	13.35
4962	NYSE	NPV	Wed, May 27, 2015	13.39	13.40	13.30	13.37
4961	NYSE	NPV	Tue, May 26, 2015	13.45	13.45	13.31	13.32
4960	NYSE	NPV	Fri, May 22, 2015	13.34	13.39	13.30	13.39
4959	NYSE	NPV	Thu, May 21, 2015	13.37	13.42	13.28	13.36
4958	NYSE	NPV	Wed, May 20, 2015	13.48	13.48	13.35	13.44
4957	NYSE	NPV	Tue, May 19, 2015	13.49	13.51	13.35	13.46
4956	NYSE	NPV	Mon, May 18, 2015	13.54	13.54	13.45	13.47
4955	NYSE	NPV	Fri, May 15, 2015	13.59	13.66	13.55	13.62
4954	NYSE	NPV	Thu, May 14, 2015	13.44	13.55	13.44	13.50
4953	NYSE	NPV	Wed, May 13, 2015	13.57	13.64	13.49	13.49
4952	NYSE	NPV	Tue, May 12, 2015	13.53	13.69	13.53	13.63
4951	NYSE	NPV	Mon, May 11, 2015	13.61	13.64	13.55	13.62
4950	NYSE	NPV	Fri, May 8, 2015	13.64	13.65	13.56	13.65
4949	NYSE	NPV	Thu, May 7, 2015	13.67	13.76	13.57	13.60
4948	NYSE	NPV	Wed, May 6, 2015	13.65	13.71	13.63	13.63
4947	NYSE	NPV	Tue, May 5, 2015	13.72	13.75	13.65	13.68
4946	NYSE	NPV	Mon, May 4, 2015	13.71	13.78	13.69	13.75
4945	NYSE	NPV	Fri, May 1, 2015	13.82	13.82	13.70	13.70
4944	NYSE	NPV	Thu, Apr 30, 2015	13.72	13.77	13.66	13.72
4943	NYSE	NPV	Wed, Apr 29, 2015	13.77	13.80	13.71	13.77
4942	NYSE	NPV	Tue, Apr 28, 2015	13.72	13.81	13.68	13.81
4941	NYSE	NPV	Mon, Apr 27, 2015	13.68	13.77	13.61	13.67
4940	NYSE	NPV	Fri, Apr 24, 2015	13.77	13.77	13.67	13.74
4939	NYSE	NPV	Thu, Apr 23, 2015	13.70	13.77	13.64	13.75
4938	NYSE	NPV	Wed, Apr 22, 2015	13.66	13.73	13.57	13.73
4937	NYSE	NPV	Tue, Apr 21, 2015	13.62	13.69	13.60	13.62
4936	NYSE	NPV	Mon, Apr 20, 2015	13.55	13.63	13.55	13.61
4935	NYSE	NPV	Fri, Apr 17, 2015	13.53	13.56	13.51	13.52
4934	NYSE	NPV	Thu, Apr 16, 2015	13.43	13.60	13.43	13.58
4933	NYSE	NPV	Wed, Apr 15, 2015	13.60	13.62	13.42	13.51
4932	NYSE	NPV	Tue, Apr 14, 2015	13.57	13.62	13.53	13.62
4931	NYSE	NPV	Mon, Apr 13, 2015	13.50	13.57	13.46	13.57
4930	NYSE	NPV	Fri, Apr 10, 2015	13.54	13.58	13.51	13.51
4929	NYSE	NPV	Thu, Apr 9, 2015	13.53	13.58	13.53	13.54
4928	NYSE	NPV	Wed, Apr 8, 2015	13.65	13.65	13.51	13.55
4927	NYSE	NPV	Tue, Apr 7, 2015	13.64	13.67	13.59	13.66
4926	NYSE	NPV	Mon, Apr 6, 2015	13.54	13.61	13.53	13.56
4925	NYSE	NPV	Thu, Apr 2, 2015	13.60	13.61	13.50	13.55
4924	NYSE	NPV	Wed, Apr 1, 2015	13.65	13.66	13.59	13.65
4923	NYSE	NPV	Tue, Mar 31, 2015	13.38	13.59	13.38	13.59
4922	NYSE	NPV	Mon, Mar 30, 2015	13.57	13.65	13.35	13.40
4921	NYSE	NPV	Fri, Mar 27, 2015	13.56	13.64	13.47	13.55
4920	NYSE	NPV	Thu, Mar 26, 2015	13.60	13.66	13.50	13.50
4919	NYSE	NPV	Wed, Mar 25, 2015	13.68	13.69	13.62	13.64
4918	NYSE	NPV	Tue, Mar 24, 2015	13.54	13.54	13.51	13.53
4917	NYSE	NPV	Mon, Mar 23, 2015	13.54	13.55	13.51	13.51
4916	NYSE	NPV	Fri, Mar 20, 2015	13.39	13.58	13.39	13.58
4915	NYSE	NPV	Thu, Mar 19, 2015	13.48	13.48	13.35	13.40
4914	NYSE	NPV	Wed, Mar 18, 2015	13.38	13.49	13.35	13.49
4913	NYSE	NPV	Tue, Mar 17, 2015	13.38	13.44	13.35	13.40
4912	NYSE	NPV	Mon, Mar 16, 2015	13.36	13.40	13.35	13.36
4911	NYSE	NPV	Fri, Mar 13, 2015	13.38	13.39	13.31	13.36
4910	NYSE	NPV	Thu, Mar 12, 2015	13.38	13.41	13.33	13.33
4909	NYSE	NPV	Wed, Mar 11, 2015	13.41	13.41	13.29	13.37
4908	NYSE	NPV	Tue, Mar 10, 2015	13.43	13.54	13.42	13.37
4907	NYSE	NPV	Mon, Mar 9, 2015	13.41	13.52	13.41	13.41
4906	NYSE	NPV	Fri, Mar 6, 2015	13.51	13.51	13.31	13.32
4905	NYSE	NPV	Thu, Mar 5, 2015	13.58	13.59	13.40	13.59
4904	NYSE	NPV	Wed, Mar 4, 2015	13.56	13.62	13.56	13.61
4903	NYSE	NPV	Tue, Mar 3, 2015	13.54	13.58	13.49	13.58
4902	NYSE	NPV	Mon, Mar 2, 2015	13.65	13.65	13.60	13.60
4901	NYSE	NPV	Fri, Feb 27, 2015	13.61	13.65	13.50	13.65
4900	NYSE	NPV	Thu, Feb 26, 2015	13.61	13.65	13.49	13.60
4899	NYSE	NPV	Wed, Feb 25, 2015	13.63	13.67	13.52	13.66
4898	NYSE	NPV	Tue, Feb 24, 2015	13.47	13.57	13.46	13.53
4897	NYSE	NPV	Mon, Feb 23, 2015	13.49	13.51	13.46	13.51
4896	NYSE	NPV	Fri, Feb 20, 2015	13.43	13.47	13.38	13.42
4895	NYSE	NPV	Thu, Feb 19, 2015	13.37	13.49	13.37	13.43
4894	NYSE	NPV	Wed, Feb 18, 2015	13.30	13.46	13.30	13.42
4893	NYSE	NPV	Tue, Feb 17, 2015	13.49	13.49	13.30	13.30
4892	NYSE	NPV	Fri, Feb 13, 2015	13.51	13.53	13.47	13.47
4891	NYSE	NPV	Thu, Feb 12, 2015	13.62	13.62	13.50	13.50
4890	NYSE	NPV	Wed, Feb 11, 2015	13.55	13.62	13.55	13.62
4889	NYSE	NPV	Tue, Feb 10, 2015	13.70	13.71	13.55	13.56
4888	NYSE	NPV	Mon, Feb 9, 2015	13.74	13.75	13.66	13.70
4887	NYSE	NPV	Fri, Feb 6, 2015	13.75	13.78	13.75	13.75
4886	NYSE	NPV	Thu, Feb 5, 2015	13.90	13.90	13.75	13.77
4885	NYSE	NPV	Wed, Feb 4, 2015	13.99	13.99	13.81	13.84
4884	NYSE	NPV	Tue, Feb 3, 2015	13.96	14.05	13.96	14.03
4883	NYSE	NPV	Mon, Feb 2, 2015	14.03	14.25	14.00	14.07
4882	NYSE	NPV	Fri, Jan 30, 2015	13.95	14.04	13.92	14.03
4881	NYSE	NPV	Thu, Jan 29, 2015	13.94	14.04	13.80	13.95
4880	NYSE	NPV	Wed, Jan 28, 2015	13.64	13.91	13.63	13.80
4879	NYSE	NPV	Tue, Jan 27, 2015	13.57	13.66	13.57	13.59
4878	NYSE	NPV	Mon, Jan 26, 2015	13.57	13.63	13.54	13.54
4877	NYSE	NPV	Fri, Jan 23, 2015	13.64	13.64	13.54	13.60
4876	NYSE	NPV	Thu, Jan 22, 2015	13.60	13.69	13.58	13.63
4875	NYSE	NPV	Wed, Jan 21, 2015	13.47	13.65	13.47	13.64
4874	NYSE	NPV	Tue, Jan 20, 2015	13.47	13.55	13.47	13.52
4873	NYSE	NPV	Fri, Jan 16, 2015	13.53	13.63	13.46	13.47
4872	NYSE	NPV	Thu, Jan 15, 2015	13.45	13.60	13.45	13.52
4871	NYSE	NPV	Wed, Jan 14, 2015	13.54	13.56	13.41	13.43
4870	NYSE	NPV	Tue, Jan 13, 2015	13.41	13.53	13.37	13.46
4869	NYSE	NPV	Mon, Jan 12, 2015	13.50	13.57	13.43	13.48
4868	NYSE	NPV	Fri, Jan 9, 2015	13.37	13.44	13.36	13.43
4867	NYSE	NPV	Thu, Jan 8, 2015	13.30	13.55	13.25	13.40
4866	NYSE	NPV	Wed, Jan 7, 2015	13.29	13.33	13.28	13.32
4865	NYSE	NPV	Tue, Jan 6, 2015	13.20	13.34	13.20	13.27
4864	NYSE	NPV	Mon, Jan 5, 2015	13.12	13.20	13.12	13.18
4863	NYSE	NPV	Fri, Jan 2, 2015	13.12	13.19	13.11	13.12
4862	NYSE	NPV	Wed, Dec 31, 2014	13.20	13.20	13.08	13.10
4861	NYSE	NPV	Tue, Dec 30, 2014	13.08	13.13	13.03	13.12
4860	NYSE	NPV	Mon, Dec 29, 2014	13.10	13.16	13.01	13.03
4859	NYSE	NPV	Fri, Dec 26, 2014	13.20	13.22	13.11	13.12
4858	NYSE	NPV	Wed, Dec 24, 2014	13.20	13.20	13.18	13.18
4857	NYSE	NPV	Tue, Dec 23, 2014	13.16	13.18	13.10	13.18
4856	NYSE	NPV	Mon, Dec 22, 2014	13.19	13.29	13.10	13.15
4855	NYSE	NPV	Fri, Dec 19, 2014	13.14	13.20	13.13	13.15
4854	NYSE	NPV	Thu, Dec 18, 2014	13.13	13.19	13.08	13.14
4853	NYSE	NPV	Wed, Dec 17, 2014	13.06	13.20	13.06	13.16
4852	NYSE	NPV	Tue, Dec 16, 2014	13.15	13.16	13.09	13.09
4851	NYSE	NPV	Mon, Dec 15, 2014	13.14	13.19	13.09	13.13
4850	NYSE	NPV	Fri, Dec 12, 2014	13.09	13.19	13.09	13.17
4849	NYSE	NPV	Thu, Dec 11, 2014	13.28	13.28	13.09	13.12
4848	NYSE	NPV	Wed, Dec 10, 2014	13.19	13.33	13.19	13.29
4847	NYSE	NPV	Tue, Dec 9, 2014	13.23	13.32	13.16	13.17
4846	NYSE	NPV	Mon, Dec 8, 2014	13.33	13.34	13.22	13.26
4845	NYSE	NPV	Fri, Dec 5, 2014	13.37	13.41	13.28	13.28
4844	NYSE	NPV	Thu, Dec 4, 2014	13.35	13.45	13.35	13.39
4843	NYSE	NPV	Wed, Dec 3, 2014	13.29	13.36	13.29	13.32
4842	NYSE	NPV	Tue, Dec 2, 2014	13.33	13.33	13.20	13.29
4841	NYSE	NPV	Mon, Dec 1, 2014	13.50	13.50	13.32	13.35
4840	NYSE	NPV	Fri, Nov 28, 2014	13.37	13.49	13.35	13.40
4839	NYSE	NPV	Wed, Nov 26, 2014	13.36	13.40	13.35	13.36
4838	NYSE	NPV	Tue, Nov 25, 2014	13.39	13.40	13.35	13.37
4837	NYSE	NPV	Mon, Nov 24, 2014	13.30	13.42	13.29	13.38
4836	NYSE	NPV	Fri, Nov 21, 2014	13.34	13.39	13.31	13.31
4835	NYSE	NPV	Thu, Nov 20, 2014	13.36	13.43	13.32	13.39
4834	NYSE	NPV	Wed, Nov 19, 2014	13.38	13.40	13.33	13.39
4833	NYSE	NPV	Tue, Nov 18, 2014	13.31	13.44	13.31	13.31
4832	NYSE	NPV	Mon, Nov 17, 2014	13.39	13.44	13.23	13.29
4831	NYSE	NPV	Fri, Nov 14, 2014	13.39	13.50	13.32	13.38
4830	NYSE	NPV	Thu, Nov 13, 2014	13.45	13.45	13.38	13.38
4829	NYSE	NPV	Wed, Nov 12, 2014	13.39	13.41	13.31	13.41
4828	NYSE	NPV	Tue, Nov 11, 2014	13.49	13.50	13.37	13.47
4827	NYSE	NPV	Mon, Nov 10, 2014	13.45	13.46	13.37	13.42
4826	NYSE	NPV	Fri, Nov 7, 2014	13.39	13.54	13.37	13.39
4825	NYSE	NPV	Thu, Nov 6, 2014	13.47	13.48	13.42	13.42
4824	NYSE	NPV	Wed, Nov 5, 2014	13.40	13.50	13.37	13.50
4823	NYSE	NPV	Tue, Nov 4, 2014	13.29	13.43	13.27	13.43
4822	NYSE	NPV	Mon, Nov 3, 2014	13.39	13.40	13.28	13.28
4821	NYSE	NPV	Fri, Oct 31, 2014	13.25	13.37	13.25	13.30
4820	NYSE	NPV	Thu, Oct 30, 2014	13.30	13.33	13.21	13.23
4819	NYSE	NPV	Wed, Oct 29, 2014	13.33	13.34	13.25	13.29
4818	NYSE	NPV	Tue, Oct 28, 2014	13.24	13.35	13.24	13.33
4817	NYSE	NPV	Mon, Oct 27, 2014	13.25	13.33	13.24	13.28
4816	NYSE	NPV	Fri, Oct 24, 2014	13.26	13.30	13.25	13.26
4815	NYSE	NPV	Thu, Oct 23, 2014	13.32	13.32	13.19	13.26
4814	NYSE	NPV	Wed, Oct 22, 2014	13.17	13.26	13.17	13.25
4813	NYSE	NPV	Tue, Oct 21, 2014	13.24	13.25	13.20	13.20
4812	NYSE	NPV	Mon, Oct 20, 2014	13.27	13.27	13.20	13.23
4811	NYSE	NPV	Fri, Oct 17, 2014	13.15	13.26	13.13	13.22
4810	NYSE	NPV	Thu, Oct 16, 2014	13.17	13.28	13.10	13.10
4809	NYSE	NPV	Wed, Oct 15, 2014	13.15	13.30	13.01	13.18
4808	NYSE	NPV	Tue, Oct 14, 2014	13.29	13.29	13.14	13.24
4807	NYSE	NPV	Mon, Oct 13, 2014	13.40	13.40	13.19	13.23
4806	NYSE	NPV	Fri, Oct 10, 2014	13.34	13.44	13.24	13.30
4805	NYSE	NPV	Thu, Oct 9, 2014	13.40	13.50	13.38	13.47
4804	NYSE	NPV	Wed, Oct 8, 2014	13.30	13.47	13.30	13.39
4803	NYSE	NPV	Tue, Oct 7, 2014	13.24	13.41	13.24	13.36
4802	NYSE	NPV	Mon, Oct 6, 2014	13.37	13.38	13.22	13.22
4801	NYSE	NPV	Fri, Oct 3, 2014	13.17	13.31	13.17	13.29
4800	NYSE	NPV	Thu, Oct 2, 2014	13.15	13.24	13.10	13.24
4799	NYSE	NPV	Wed, Oct 1, 2014	13.21	13.24	13.15	13.24
4798	NYSE	NPV	Tue, Sep 30, 2014	13.12	13.18	13.09	13.15
4797	NYSE	NPV	Mon, Sep 29, 2014	13.10	13.11	13.05	13.11
4796	NYSE	NPV	Fri, Sep 26, 2014	13.10	13.16	13.00	13.00
4795	NYSE	NPV	Thu, Sep 25, 2014	13.18	13.18	13.09	13.11
4794	NYSE	NPV	Wed, Sep 24, 2014	13.05	13.19	13.05	13.11
4793	NYSE	NPV	Tue, Sep 23, 2014	13.06	13.17	13.05	13.06
4792	NYSE	NPV	Mon, Sep 22, 2014	13.09	13.10	13.03	13.06
4791	NYSE	NPV	Fri, Sep 19, 2014	13.09	13.15	13.04	13.05
4790	NYSE	NPV	Thu, Sep 18, 2014	13.14	13.14	13.01	13.09
4789	NYSE	NPV	Wed, Sep 17, 2014	13.14	13.17	13.12	13.13
4788	NYSE	NPV	Tue, Sep 16, 2014	13.09	13.18	13.05	13.17
4787	NYSE	NPV	Mon, Sep 15, 2014	13.27	13.27	13.10	13.14
4786	NYSE	NPV	Fri, Sep 12, 2014	13.15	13.24	13.15	13.21
4785	NYSE	NPV	Thu, Sep 11, 2014	13.16	13.28	13.14	13.21
4784	NYSE	NPV	Wed, Sep 10, 2014	13.17	13.20	13.17	13.20
4783	NYSE	NPV	Tue, Sep 9, 2014	13.15	13.22	13.14	13.22
4782	NYSE	NPV	Mon, Sep 8, 2014	13.11	13.18	13.10	13.13
4781	NYSE	NPV	Fri, Sep 5, 2014	13.14	13.19	13.13	13.16
4780	NYSE	NPV	Thu, Sep 4, 2014	13.14	13.20	13.14	13.19
4779	NYSE	NPV	Wed, Sep 3, 2014	13.18	13.18	13.14	13.16
4778	NYSE	NPV	Tue, Sep 2, 2014	13.20	13.20	13.15	13.18
4777	NYSE	NPV	Fri, Aug 29, 2014	13.10	13.19	13.10	13.19
4776	NYSE	NPV	Thu, Aug 28, 2014	13.20	13.20	13.05	13.08
4775	NYSE	NPV	Wed, Aug 27, 2014	13.19	13.20	13.14	13.20
4774	NYSE	NPV	Tue, Aug 26, 2014	13.13	13.17	13.07	13.17
4773	NYSE	NPV	Mon, Aug 25, 2014	13.15	13.18	13.08	13.09
4772	NYSE	NPV	Fri, Aug 22, 2014	13.09	13.15	13.06	13.14
4771	NYSE	NPV	Thu, Aug 21, 2014	13.12	13.15	13.10	13.10
4770	NYSE	NPV	Wed, Aug 20, 2014	13.13	13.16	13.11	13.14
4769	NYSE	NPV	Tue, Aug 19, 2014	13.17	13.17	13.10	13.12
4768	NYSE	NPV	Mon, Aug 18, 2014	13.22	13.26	13.15	13.15
4767	NYSE	NPV	Fri, Aug 15, 2014	13.20	13.25	13.18	13.23
4766	NYSE	NPV	Thu, Aug 14, 2014	13.15	13.23	13.11	13.20
4765	NYSE	NPV	Wed, Aug 13, 2014	13.14	13.21	13.08	13.12
4764	NYSE	NPV	Tue, Aug 12, 2014	13.13	13.13	13.11	13.13
4763	NYSE	NPV	Mon, Aug 11, 2014	13.10	13.16	13.08	13.13
4762	NYSE	NPV	Fri, Aug 8, 2014	13.09	13.14	13.05	13.05
4761	NYSE	NPV	Thu, Aug 7, 2014	13.05	13.08	13.02	13.06
4760	NYSE	NPV	Wed, Aug 6, 2014	13.07	13.07	13.00	13.00
4759	NYSE	NPV	Tue, Aug 5, 2014	13.07	13.17	13.04	13.05
4758	NYSE	NPV	Mon, Aug 4, 2014	13.15	13.15	13.04	13.05
4757	NYSE	NPV	Fri, Aug 1, 2014	13.11	13.14	13.04	13.06
4756	NYSE	NPV	Thu, Jul 31, 2014	13.04	13.07	13.01	13.04
4755	NYSE	NPV	Wed, Jul 30, 2014	13.12	13.13	13.05	13.06
4754	NYSE	NPV	Tue, Jul 29, 2014	13.13	13.15	13.12	13.15
4753	NYSE	NPV	Mon, Jul 28, 2014	13.12	13.17	13.08	13.11
4752	NYSE	NPV	Fri, Jul 25, 2014	13.06	13.12	13.06	13.09
4751	NYSE	NPV	Thu, Jul 24, 2014	13.16	13.16	13.05	13.05
4750	NYSE	NPV	Wed, Jul 23, 2014	13.13	13.16	13.09	13.09
4749	NYSE	NPV	Tue, Jul 22, 2014	13.13	13.16	13.08	13.16
4748	NYSE	NPV	Mon, Jul 21, 2014	13.16	13.26	13.14	13.14
4747	NYSE	NPV	Fri, Jul 18, 2014	13.08	13.17	13.08	13.16
4746	NYSE	NPV	Thu, Jul 17, 2014	13.11	13.15	13.05	13.11
4745	NYSE	NPV	Wed, Jul 16, 2014	13.06	13.17	13.05	13.12
4744	NYSE	NPV	Tue, Jul 15, 2014	13.05	13.14	13.05	13.05
4743	NYSE	NPV	Mon, Jul 14, 2014	13.05	13.10	13.04	13.04
4742	NYSE	NPV	Fri, Jul 11, 2014	13.05	13.12	13.04	13.06
4741	NYSE	NPV	Thu, Jul 10, 2014	13.19	13.26	13.08	13.15
4740	NYSE	NPV	Wed, Jul 9, 2014	13.13	13.18	13.06	13.11
4739	NYSE	NPV	Tue, Jul 8, 2014	13.21	13.23	13.14	13.19
4738	NYSE	NPV	Mon, Jul 7, 2014	13.09	13.26	13.09	13.17
4737	NYSE	NPV	Thu, Jul 3, 2014	13.14	13.17	13.05	13.09
4736	NYSE	NPV	Wed, Jul 2, 2014	13.34	13.34	13.16	13.18
4735	NYSE	NPV	Tue, Jul 1, 2014	13.37	13.43	13.30	13.31
4734	NYSE	NPV	Mon, Jun 30, 2014	13.26	13.35	13.20	13.33
4733	NYSE	NPV	Fri, Jun 27, 2014	13.31	13.33	13.26	13.27
4732	NYSE	NPV	Thu, Jun 26, 2014	13.31	13.42	13.24	13.35
4731	NYSE	NPV	Wed, Jun 25, 2014	13.23	13.28	13.21	13.28
4730	NYSE	NPV	Tue, Jun 24, 2014	13.17	13.23	13.14	13.20
4729	NYSE	NPV	Mon, Jun 23, 2014	13.16	13.19	13.14	13.17
4728	NYSE	NPV	Fri, Jun 20, 2014	13.14	13.18	13.12	13.18
4727	NYSE	NPV	Thu, Jun 19, 2014	13.19	13.21	13.13	13.19
4726	NYSE	NPV	Wed, Jun 18, 2014	13.15	13.18	13.13	13.18
4725	NYSE	NPV	Tue, Jun 17, 2014	13.18	13.25	13.15	13.15
4724	NYSE	NPV	Mon, Jun 16, 2014	13.25	13.31	13.15	13.23
4723	NYSE	NPV	Fri, Jun 13, 2014	13.40	13.40	13.27	13.28
4722	NYSE	NPV	Thu, Jun 12, 2014	13.36	13.83	13.36	13.39
4721	NYSE	NPV	Wed, Jun 11, 2014	13.35	13.44	13.32	13.42
4720	NYSE	NPV	Tue, Jun 10, 2014	13.45	13.45	13.36	13.42
4719	NYSE	NPV	Mon, Jun 9, 2014	13.32	13.48	13.29	13.47
4718	NYSE	NPV	Fri, Jun 6, 2014	13.35	13.45	13.34	13.35
4717	NYSE	NPV	Thu, Jun 5, 2014	13.26	13.41	13.26	13.34
4716	NYSE	NPV	Wed, Jun 4, 2014	13.39	13.39	13.26	13.28
4715	NYSE	NPV	Tue, Jun 3, 2014	13.45	13.48	13.36	13.39
4714	NYSE	NPV	Mon, Jun 2, 2014	13.44	13.48	13.35	13.42
4713	NYSE	NPV	Fri, May 30, 2014	13.43	13.43	13.36	13.39
4712	NYSE	NPV	Thu, May 29, 2014	13.35	13.50	13.32	13.38
4711	NYSE	NPV	Wed, May 28, 2014	13.28	13.31	13.23	13.31
4710	NYSE	NPV	Tue, May 27, 2014	13.26	13.30	13.16	13.24
4709	NYSE	NPV	Fri, May 23, 2014	13.22	13.30	13.21	13.24
4708	NYSE	NPV	Thu, May 22, 2014	13.26	13.27	13.21	13.26
4707	NYSE	NPV	Wed, May 21, 2014	13.12	13.30	13.07	13.26
4706	NYSE	NPV	Tue, May 20, 2014	13.11	13.18	13.11	13.15
4705	NYSE	NPV	Mon, May 19, 2014	13.22	13.25	13.16	13.16
4704	NYSE	NPV	Fri, May 16, 2014	13.18	13.22	13.13	13.16
4703	NYSE	NPV	Thu, May 15, 2014	13.27	13.31	13.12	13.14
4702	NYSE	NPV	Wed, May 14, 2014	13.24	13.30	13.21	13.27
4701	NYSE	NPV	Tue, May 13, 2014	13.18	13.27	13.18	13.21
4700	NYSE	NPV	Mon, May 12, 2014	13.32	13.35	13.24	13.25
4699	NYSE	NPV	Fri, May 9, 2014	13.15	13.24	13.14	13.24
4698	NYSE	NPV	Thu, May 8, 2014	12.90	13.23	12.90	13.20
4697	NYSE	NPV	Wed, May 7, 2014	13.19	13.24	13.16	13.21
4696	NYSE	NPV	Tue, May 6, 2014	13.05	13.20	13.05	13.19
4695	NYSE	NPV	Mon, May 5, 2014	13.07	13.11	13.00	13.03
4694	NYSE	NPV	Fri, May 2, 2014	12.98	13.04	12.98	13.02
4693	NYSE	NPV	Thu, May 1, 2014	13.05	13.06	13.02	13.06
4692	NYSE	NPV	Wed, Apr 30, 2014	12.96	13.11	12.93	12.98
4691	NYSE	NPV	Tue, Apr 29, 2014	12.99	13.01	12.91	12.94
4690	NYSE	NPV	Mon, Apr 28, 2014	12.98	13.05	12.94	12.99
4689	NYSE	NPV	Fri, Apr 25, 2014	12.92	12.98	12.92	12.92
4688	NYSE	NPV	Thu, Apr 24, 2014	12.83	12.98	12.76	12.93
4687	NYSE	NPV	Wed, Apr 23, 2014	12.83	12.87	12.79	12.81
4686	NYSE	NPV	Tue, Apr 22, 2014	12.77	12.84	12.71	12.82
4685	NYSE	NPV	Mon, Apr 21, 2014	12.77	12.78	12.70	12.76
4684	NYSE	NPV	Thu, Apr 17, 2014	12.80	12.82	12.70	12.75
4683	NYSE	NPV	Wed, Apr 16, 2014	12.88	12.88	12.76	12.81
4682	NYSE	NPV	Tue, Apr 15, 2014	12.68	12.78	12.66	12.76
4681	NYSE	NPV	Mon, Apr 14, 2014	12.65	12.74	12.65	12.72
4680	NYSE	NPV	Fri, Apr 11, 2014	12.61	12.72	12.61	12.71
4679	NYSE	NPV	Thu, Apr 10, 2014	12.67	12.77	12.61	12.65
4678	NYSE	NPV	Wed, Apr 9, 2014	12.60	12.68	12.60	12.68
4677	NYSE	NPV	Tue, Apr 8, 2014	12.63	12.70	12.63	12.66
4676	NYSE	NPV	Mon, Apr 7, 2014	12.64	12.70	12.59	12.63
4675	NYSE	NPV	Fri, Apr 4, 2014	12.61	12.74	12.60	12.64
4674	NYSE	NPV	Thu, Apr 3, 2014	12.57	12.67	12.56	12.65
4673	NYSE	NPV	Wed, Apr 2, 2014	12.61	12.66	12.58	12.58
4672	NYSE	NPV	Tue, Apr 1, 2014	12.78	12.78	12.62	12.63
4671	NYSE	NPV	Mon, Mar 31, 2014	12.66	12.72	12.63	12.72
4670	NYSE	NPV	Fri, Mar 28, 2014	12.67	12.71	12.65	12.68
4669	NYSE	NPV	Thu, Mar 27, 2014	12.63	12.69	12.62	12.67
4668	NYSE	NPV	Wed, Mar 26, 2014	12.62	12.69	12.57	12.61
4667	NYSE	NPV	Tue, Mar 25, 2014	12.56	12.61	12.54	12.59
4666	NYSE	NPV	Mon, Mar 24, 2014	12.55	12.63	12.52	12.61
4665	NYSE	NPV	Fri, Mar 21, 2014	12.56	12.59	12.53	12.57
4664	NYSE	NPV	Thu, Mar 20, 2014	12.55	12.59	12.45	12.54
4663	NYSE	NPV	Wed, Mar 19, 2014	12.63	12.71	12.56	12.58
4662	NYSE	NPV	Tue, Mar 18, 2014	12.70	12.71	12.65	12.67
4661	NYSE	NPV	Mon, Mar 17, 2014	12.65	12.73	12.65	12.71
4660	NYSE	NPV	Fri, Mar 14, 2014	12.68	12.73	12.67	12.68
4659	NYSE	NPV	Thu, Mar 13, 2014	12.69	12.72	12.61	12.72
4658	NYSE	NPV	Wed, Mar 12, 2014	12.65	12.73	12.56	12.72
4657	NYSE	NPV	Tue, Mar 11, 2014	12.76	12.76	12.59	12.72
4656	NYSE	NPV	Mon, Mar 10, 2014	12.51	12.77	12.51	12.67
4655	NYSE	NPV	Fri, Mar 7, 2014	12.71	12.71	12.54	12.56
4654	NYSE	NPV	Thu, Mar 6, 2014	12.77	12.85	12.66	12.71
4653	NYSE	NPV	Wed, Mar 5, 2014	12.75	12.82	12.73	12.79
4652	NYSE	NPV	Tue, Mar 4, 2014	12.74	12.83	12.70	12.74
4651	NYSE	NPV	Mon, Mar 3, 2014	12.72	12.75	12.70	12.72
4650	NYSE	NPV	Fri, Feb 28, 2014	12.67	12.71	12.65	12.71
4649	NYSE	NPV	Thu, Feb 27, 2014	12.62	12.67	12.62	12.67
4648	NYSE	NPV	Wed, Feb 26, 2014	12.52	12.62	12.52	12.59
4647	NYSE	NPV	Tue, Feb 25, 2014	12.53	12.55	12.52	12.54
4646	NYSE	NPV	Mon, Feb 24, 2014	12.58	12.58	12.52	12.56
4645	NYSE	NPV	Fri, Feb 21, 2014	12.49	12.53	12.49	12.50
4644	NYSE	NPV	Thu, Feb 20, 2014	12.53	12.53	12.42	12.50
4643	NYSE	NPV	Wed, Feb 19, 2014	12.44	12.52	12.44	12.48
4642	NYSE	NPV	Tue, Feb 18, 2014	12.41	12.48	12.40	12.46
4641	NYSE	NPV	Fri, Feb 14, 2014	12.48	12.48	12.46	12.47
4640	NYSE	NPV	Thu, Feb 13, 2014	12.52	12.52	12.44	12.49
4639	NYSE	NPV	Wed, Feb 12, 2014	12.41	12.48	12.41	12.48
4638	NYSE	NPV	Tue, Feb 11, 2014	12.52	12.52	12.45	12.52
4637	NYSE	NPV	Mon, Feb 10, 2014	12.43	12.55	12.43	12.52
4636	NYSE	NPV	Fri, Feb 7, 2014	12.44	12.53	12.44	12.45
4635	NYSE	NPV	Thu, Feb 6, 2014	12.53	12.53	12.41	12.45
4634	NYSE	NPV	Wed, Feb 5, 2014	12.43	12.49	12.41	12.48
4633	NYSE	NPV	Tue, Feb 4, 2014	12.46	12.53	12.40	12.45
4632	NYSE	NPV	Mon, Feb 3, 2014	12.49	12.53	12.48	12.52
4631	NYSE	NPV	Fri, Jan 31, 2014	12.39	12.45	12.37	12.41
4630	NYSE	NPV	Thu, Jan 30, 2014	12.36	12.46	12.29	12.36
4629	NYSE	NPV	Wed, Jan 29, 2014	12.34	12.34	12.27	12.30
4628	NYSE	NPV	Tue, Jan 28, 2014	12.37	12.37	12.25	12.34
4627	NYSE	NPV	Mon, Jan 27, 2014	12.38	12.40	12.28	12.30
4626	NYSE	NPV	Fri, Jan 24, 2014	12.33	12.39	12.28	12.32
4625	NYSE	NPV	Thu, Jan 23, 2014	12.34	12.42	12.34	12.37
4624	NYSE	NPV	Wed, Jan 22, 2014	12.27	12.33	12.26	12.27
4623	NYSE	NPV	Tue, Jan 21, 2014	12.37	12.42	12.25	12.25
4622	NYSE	NPV	Fri, Jan 17, 2014	12.20	12.31	12.20	12.28
4621	NYSE	NPV	Thu, Jan 16, 2014	12.20	12.27	12.14	12.18
4620	NYSE	NPV	Wed, Jan 15, 2014	12.14	12.22	12.14	12.14
4619	NYSE	NPV	Tue, Jan 14, 2014	12.23	12.25	12.15	12.15
4618	NYSE	NPV	Mon, Jan 13, 2014	12.11	12.20	12.11	12.15
4617	NYSE	NPV	Fri, Jan 10, 2014	12.12	12.20	12.12	12.18
4616	NYSE	NPV	Thu, Jan 9, 2014	12.06	12.13	12.06	12.08
4615	NYSE	NPV	Wed, Jan 8, 2014	12.14	12.14	12.03	12.05
4614	NYSE	NPV	Tue, Jan 7, 2014	12.08	12.15	12.03	12.11
4613	NYSE	NPV	Mon, Jan 6, 2014	12.04	12.14	12.02	12.06
4612	NYSE	NPV	Fri, Jan 3, 2014	11.82	12.03	11.82	11.98
4611	NYSE	NPV	Thu, Jan 2, 2014	11.85	11.92	11.76	11.85
4610	NYSE	NPV	Tue, Dec 31, 2013	11.82	11.95	11.78	11.82
4609	NYSE	NPV	Mon, Dec 30, 2013	11.78	11.90	11.75	11.87
4608	NYSE	NPV	Fri, Dec 27, 2013	11.98	11.98	11.84	11.88
4607	NYSE	NPV	Thu, Dec 26, 2013	11.97	12.07	11.95	11.97
4606	NYSE	NPV	Tue, Dec 24, 2013	12.04	12.09	11.95	12.04
4605	NYSE	NPV	Mon, Dec 23, 2013	12.00	12.10	11.98	12.09
4604	NYSE	NPV	Fri, Dec 20, 2013	11.92	11.97	11.88	11.96
4603	NYSE	NPV	Thu, Dec 19, 2013	11.81	11.95	11.80	11.89
4602	NYSE	NPV	Wed, Dec 18, 2013	11.74	11.85	11.74	11.80
4601	NYSE	NPV	Tue, Dec 17, 2013	11.60	11.82	11.60	11.74
4600	NYSE	NPV	Mon, Dec 16, 2013	11.53	11.63	11.53	11.60
4599	NYSE	NPV	Fri, Dec 13, 2013	11.58	11.62	11.50	11.56
4598	NYSE	NPV	Thu, Dec 12, 2013	11.63	11.67	11.52	11.58
4597	NYSE	NPV	Wed, Dec 11, 2013	11.57	11.67	11.55	11.62
4596	NYSE	NPV	Tue, Dec 10, 2013	11.68	11.75	11.65	11.70
4595	NYSE	NPV	Mon, Dec 9, 2013	11.82	11.82	11.68	11.72
4594	NYSE	NPV	Fri, Dec 6, 2013	11.67	11.82	11.67	11.75
4593	NYSE	NPV	Thu, Dec 5, 2013	11.72	11.80	11.67	11.67
4592	NYSE	NPV	Wed, Dec 4, 2013	11.74	11.81	11.74	11.80
4591	NYSE	NPV	Tue, Dec 3, 2013	11.73	11.83	11.71	11.80
4590	NYSE	NPV	Mon, Dec 2, 2013	11.81	11.90	11.76	11.77
4589	NYSE	NPV	Fri, Nov 29, 2013	11.85	11.87	11.78	11.87
4588	NYSE	NPV	Wed, Nov 27, 2013	11.88	11.88	11.75	11.83
4587	NYSE	NPV	Tue, Nov 26, 2013	11.88	11.97	11.80	11.82
4586	NYSE	NPV	Mon, Nov 25, 2013	11.79	11.88	11.79	11.86
4585	NYSE	NPV	Fri, Nov 22, 2013	11.86	11.88	11.75	11.77
4584	NYSE	NPV	Thu, Nov 21, 2013	11.76	11.90	11.76	11.81
4583	NYSE	NPV	Wed, Nov 20, 2013	11.96	11.96	11.79	11.79
4582	NYSE	NPV	Tue, Nov 19, 2013	11.95	12.04	11.90	11.94
4581	NYSE	NPV	Mon, Nov 18, 2013	11.89	11.96	11.89	11.93
4580	NYSE	NPV	Fri, Nov 15, 2013	11.98	12.02	11.89	11.90
4579	NYSE	NPV	Thu, Nov 14, 2013	11.98	11.98	11.91	11.92
4578	NYSE	NPV	Wed, Nov 13, 2013	12.00	12.01	11.91	11.94
4577	NYSE	NPV	Tue, Nov 12, 2013	11.99	12.06	11.96	11.98
4576	NYSE	NPV	Mon, Nov 11, 2013	12.06	12.13	12.01	12.06
4575	NYSE	NPV	Fri, Nov 8, 2013	12.16	12.16	11.98	12.12
4574	NYSE	NPV	Thu, Nov 7, 2013	12.15	12.24	12.15	12.22
4573	NYSE	NPV	Wed, Nov 6, 2013	12.24	12.29	12.16	12.17
4572	NYSE	NPV	Tue, Nov 5, 2013	12.25	12.29	12.18	12.18
4571	NYSE	NPV	Mon, Nov 4, 2013	12.23	12.32	12.23	12.28
4570	NYSE	NPV	Fri, Nov 1, 2013	12.40	12.40	12.19	12.19
4569	NYSE	NPV	Thu, Oct 31, 2013	12.44	12.44	12.30	12.30
4568	NYSE	NPV	Wed, Oct 30, 2013	12.43	12.45	12.40	12.40
4567	NYSE	NPV	Tue, Oct 29, 2013	12.42	12.45	12.38	12.43
4566	NYSE	NPV	Mon, Oct 28, 2013	12.39	12.45	12.36	12.40
4565	NYSE	NPV	Fri, Oct 25, 2013	12.35	12.44	12.35	12.41
4564	NYSE	NPV	Thu, Oct 24, 2013	12.44	12.46	12.35	12.40
4563	NYSE	NPV	Wed, Oct 23, 2013	12.40	12.46	12.31	12.42
4562	NYSE	NPV	Tue, Oct 22, 2013	12.37	12.39	12.25	12.34
4561	NYSE	NPV	Mon, Oct 21, 2013	12.45	12.47	12.31	12.35
4560	NYSE	NPV	Fri, Oct 18, 2013	12.41	12.54	12.40	12.43
4559	NYSE	NPV	Thu, Oct 17, 2013	12.20	12.48	12.15	12.47
4558	NYSE	NPV	Wed, Oct 16, 2013	12.11	12.19	12.11	12.16
4557	NYSE	NPV	Tue, Oct 15, 2013	12.26	12.31	12.09	12.15
4556	NYSE	NPV	Mon, Oct 14, 2013	12.20	12.29	12.15	12.29
4555	NYSE	NPV	Fri, Oct 11, 2013	12.24	12.31	12.23	12.25
4554	NYSE	NPV	Thu, Oct 10, 2013	12.10	12.26	12.10	12.24
4553	NYSE	NPV	Wed, Oct 9, 2013	12.20	12.21	12.14	12.17
4552	NYSE	NPV	Tue, Oct 8, 2013	12.32	12.32	12.15	12.20
4551	NYSE	NPV	Mon, Oct 7, 2013	12.38	12.38	12.24	12.26
4550	NYSE	NPV	Fri, Oct 4, 2013	12.41	12.48	12.30	12.33
4549	NYSE	NPV	Thu, Oct 3, 2013	12.50	12.50	12.38	12.40
4548	NYSE	NPV	Wed, Oct 2, 2013	12.60	12.60	12.51	12.54
4547	NYSE	NPV	Tue, Oct 1, 2013	12.55	12.70	12.48	12.58
4546	NYSE	NPV	Mon, Sep 30, 2013	12.59	12.63	12.43	12.46
4545	NYSE	NPV	Fri, Sep 27, 2013	12.59	12.69	12.51	12.56
4544	NYSE	NPV	Thu, Sep 26, 2013	12.54	12.61	12.54	12.61
4543	NYSE	NPV	Wed, Sep 25, 2013	12.46	12.56	12.44	12.53
4542	NYSE	NPV	Tue, Sep 24, 2013	12.48	12.54	12.47	12.53
4541	NYSE	NPV	Mon, Sep 23, 2013	12.54	12.58	12.44	12.46
4540	NYSE	NPV	Fri, Sep 20, 2013	12.50	12.56	12.42	12.50
4539	NYSE	NPV	Thu, Sep 19, 2013	12.50	12.67	12.40	12.55
4538	NYSE	NPV	Wed, Sep 18, 2013	12.30	12.59	12.30	12.47
4537	NYSE	NPV	Tue, Sep 17, 2013	12.28	12.47	12.13	12.33
4536	NYSE	NPV	Mon, Sep 16, 2013	12.18	12.41	12.13	12.31
4535	NYSE	NPV	Fri, Sep 13, 2013	12.01	12.16	12.01	12.09
4534	NYSE	NPV	Thu, Sep 12, 2013	12.10	12.16	12.07	12.07
4533	NYSE	NPV	Wed, Sep 11, 2013	12.10	12.20	12.10	12.11
4532	NYSE	NPV	Tue, Sep 10, 2013	12.23	12.24	12.15	12.23
4531	NYSE	NPV	Mon, Sep 9, 2013	12.33	12.36	12.25	12.25
4530	NYSE	NPV	Fri, Sep 6, 2013	12.38	12.38	12.26	12.29
4529	NYSE	NPV	Thu, Sep 5, 2013	12.25	12.30	12.21	12.30
4528	NYSE	NPV	Wed, Sep 4, 2013	12.23	12.35	12.23	12.29
4527	NYSE	NPV	Tue, Sep 3, 2013	12.33	12.33	12.20	12.29
4526	NYSE	NPV	Fri, Aug 30, 2013	12.35	12.35	12.25	12.25
4525	NYSE	NPV	Thu, Aug 29, 2013	12.37	12.37	12.26	12.34
4524	NYSE	NPV	Wed, Aug 28, 2013	12.58	12.64	12.35	12.36
4523	NYSE	NPV	Tue, Aug 27, 2013	12.46	12.60	12.46	12.53
4522	NYSE	NPV	Mon, Aug 26, 2013	12.79	12.84	12.47	12.57
4521	NYSE	NPV	Fri, Aug 23, 2013	12.71	12.78	12.63	12.70
4520	NYSE	NPV	Thu, Aug 22, 2013	12.74	12.85	12.70	12.83
4519	NYSE	NPV	Wed, Aug 21, 2013	12.68	12.80	12.56	12.74
4518	NYSE	NPV	Tue, Aug 20, 2013	12.47	12.65	12.45	12.65
4517	NYSE	NPV	Mon, Aug 19, 2013	12.46	12.62	12.45	12.62
4516	NYSE	NPV	Fri, Aug 16, 2013	12.43	12.60	12.41	12.46
4515	NYSE	NPV	Thu, Aug 15, 2013	12.36	12.60	12.30	12.53
4514	NYSE	NPV	Wed, Aug 14, 2013	12.45	12.51	12.39	12.39
4513	NYSE	NPV	Tue, Aug 13, 2013	12.45	12.51	12.36	12.43
4512	NYSE	NPV	Mon, Aug 12, 2013	12.43	12.57	12.43	12.51
4511	NYSE	NPV	Fri, Aug 9, 2013	12.85	12.85	12.35	12.50
4510	NYSE	NPV	Thu, Aug 8, 2013	12.55	12.64	12.47	12.52
4509	NYSE	NPV	Wed, Aug 7, 2013	12.35	12.58	12.35	12.51
4508	NYSE	NPV	Tue, Aug 6, 2013	12.62	12.62	12.45	12.46
4507	NYSE	NPV	Mon, Aug 5, 2013	12.62	12.62	12.55	12.55
4506	NYSE	NPV	Fri, Aug 2, 2013	12.56	12.74	12.52	12.59
4505	NYSE	NPV	Thu, Aug 1, 2013	12.58	12.76	12.51	12.51
4504	NYSE	NPV	Wed, Jul 31, 2013	12.65	12.68	12.55	12.61
4503	NYSE	NPV	Tue, Jul 30, 2013	12.67	12.79	12.61	12.63
4502	NYSE	NPV	Mon, Jul 29, 2013	12.76	12.82	12.67	12.74
4501	NYSE	NPV	Fri, Jul 26, 2013	12.69	12.80	12.69	12.73
4500	NYSE	NPV	Thu, Jul 25, 2013	12.80	12.84	12.50	12.60
4499	NYSE	NPV	Wed, Jul 24, 2013	12.85	12.85	12.74	12.80
4498	NYSE	NPV	Tue, Jul 23, 2013	12.89	12.96	12.79	12.90
4497	NYSE	NPV	Mon, Jul 22, 2013	13.00	13.07	12.89	12.89
4496	NYSE	NPV	Fri, Jul 19, 2013	13.09	13.09	12.99	13.00
4495	NYSE	NPV	Thu, Jul 18, 2013	13.08	13.16	13.08	13.11
4494	NYSE	NPV	Wed, Jul 17, 2013	13.14	13.21	13.10	13.11
4493	NYSE	NPV	Tue, Jul 16, 2013	13.14	13.18	13.09	13.14
4492	NYSE	NPV	Mon, Jul 15, 2013	13.25	13.26	13.10	13.13
4491	NYSE	NPV	Fri, Jul 12, 2013	13.22	13.23	13.08	13.20
4490	NYSE	NPV	Thu, Jul 11, 2013	13.25	13.43	13.16	13.20
4489	NYSE	NPV	Wed, Jul 10, 2013	13.32	13.34	13.24	13.24
4488	NYSE	NPV	Tue, Jul 9, 2013	13.32	13.33	13.12	13.25
4487	NYSE	NPV	Mon, Jul 8, 2013	13.28	13.36	13.19	13.28
4486	NYSE	NPV	Fri, Jul 5, 2013	13.25	13.41	13.12	13.24
4485	NYSE	NPV	Wed, Jul 3, 2013	13.77	13.77	13.45	13.51
4484	NYSE	NPV	Tue, Jul 2, 2013	13.92	13.95	13.77	13.81
4483	NYSE	NPV	Mon, Jul 1, 2013	14.06	14.06	13.83	13.88
4482	NYSE	NPV	Fri, Jun 28, 2013	13.97	14.04	13.76	13.96
4481	NYSE	NPV	Thu, Jun 27, 2013	13.71	14.12	13.71	14.08
4480	NYSE	NPV	Wed, Jun 26, 2013	13.56	13.95	13.52	13.72
4479	NYSE	NPV	Tue, Jun 25, 2013	13.02	13.64	13.02	13.41
4478	NYSE	NPV	Mon, Jun 24, 2013	13.50	13.50	12.77	13.22
4477	NYSE	NPV	Fri, Jun 21, 2013	13.58	13.66	13.56	13.59
4476	NYSE	NPV	Thu, Jun 20, 2013	13.65	13.71	13.50	13.54
4475	NYSE	NPV	Wed, Jun 19, 2013	13.66	13.84	13.60	13.82
4474	NYSE	NPV	Tue, Jun 18, 2013	13.81	13.84	13.68	13.79
4473	NYSE	NPV	Mon, Jun 17, 2013	13.85	13.96	13.73	13.76
4472	NYSE	NPV	Fri, Jun 14, 2013	13.80	13.94	13.79	13.84
4471	NYSE	NPV	Thu, Jun 13, 2013	13.75	13.87	13.55	13.80
4470	NYSE	NPV	Wed, Jun 12, 2013	14.10	14.12	13.71	13.79
4469	NYSE	NPV	Tue, Jun 11, 2013	14.19	14.20	14.05	14.06
4468	NYSE	NPV	Mon, Jun 10, 2013	14.38	14.53	14.22	14.23
4467	NYSE	NPV	Fri, Jun 7, 2013	14.57	14.57	14.33	14.40
4466	NYSE	NPV	Thu, Jun 6, 2013	14.30	14.51	14.30	14.42
4465	NYSE	NPV	Wed, Jun 5, 2013	14.32	14.45	14.21	14.38
4464	NYSE	NPV	Tue, Jun 4, 2013	14.12	14.43	14.12	14.41
4463	NYSE	NPV	Mon, Jun 3, 2013	14.42	14.42	14.10	14.12
4462	NYSE	NPV	Fri, May 31, 2013	14.41	14.50	14.29	14.32
4461	NYSE	NPV	Thu, May 30, 2013	14.57	14.60	14.40	14.43
4460	NYSE	NPV	Wed, May 29, 2013	14.73	14.74	14.50	14.57
4459	NYSE	NPV	Tue, May 28, 2013	14.80	14.82	14.70	14.71
4458	NYSE	NPV	Fri, May 24, 2013	14.89	14.91	14.75	14.80
4457	NYSE	NPV	Thu, May 23, 2013	14.86	14.92	14.85	14.89
4456	NYSE	NPV	Wed, May 22, 2013	15.00	15.00	14.80	14.92
4455	NYSE	NPV	Tue, May 21, 2013	14.90	14.97	14.84	14.97
4454	NYSE	NPV	Mon, May 20, 2013	14.90	14.93	14.72	14.84
4453	NYSE	NPV	Fri, May 17, 2013	14.88	14.90	14.87	14.88
4452	NYSE	NPV	Thu, May 16, 2013	14.82	15.12	14.81	14.87
4451	NYSE	NPV	Wed, May 15, 2013	14.80	14.88	14.75	14.81
4450	NYSE	NPV	Tue, May 14, 2013	14.87	14.88	14.83	14.87
4449	NYSE	NPV	Mon, May 13, 2013	14.90	14.92	14.84	14.85
4448	NYSE	NPV	Fri, May 10, 2013	15.04	15.10	14.90	14.90
4447	NYSE	NPV	Thu, May 9, 2013	15.01	15.09	15.00	15.03
4446	NYSE	NPV	Wed, May 8, 2013	15.03	15.07	15.00	15.04
4445	NYSE	NPV	Tue, May 7, 2013	15.10	15.15	14.94	15.00
4444	NYSE	NPV	Mon, May 6, 2013	15.02	15.13	15.02	15.09
4443	NYSE	NPV	Fri, May 3, 2013	15.08	15.09	15.00	15.01
4442	NYSE	NPV	Thu, May 2, 2013	15.18	15.18	15.06	15.06
4441	NYSE	NPV	Wed, May 1, 2013	15.22	15.22	15.16	15.19
4440	NYSE	NPV	Tue, Apr 30, 2013	15.16	15.19	15.04	15.16
4439	NYSE	NPV	Mon, Apr 29, 2013	15.09	15.20	15.07	15.20
4438	NYSE	NPV	Fri, Apr 26, 2013	15.15	15.19	15.05	15.18
4437	NYSE	NPV	Thu, Apr 25, 2013	15.04	15.15	15.03	15.08
4436	NYSE	NPV	Wed, Apr 24, 2013	15.08	15.15	15.05	15.07
4435	NYSE	NPV	Tue, Apr 23, 2013	15.15	15.20	15.02	15.13
4434	NYSE	NPV	Mon, Apr 22, 2013	15.02	15.16	15.02	15.14
4433	NYSE	NPV	Fri, Apr 19, 2013	15.10	15.18	15.05	15.06
4432	NYSE	NPV	Thu, Apr 18, 2013	15.33	15.34	15.11	15.17
4431	NYSE	NPV	Wed, Apr 17, 2013	15.28	15.35	15.25	15.27
4430	NYSE	NPV	Tue, Apr 16, 2013	15.35	15.43	15.25	15.35
4429	NYSE	NPV	Mon, Apr 15, 2013	15.41	15.42	15.29	15.32
4428	NYSE	NPV	Fri, Apr 12, 2013	15.35	15.59	15.35	15.53
4427	NYSE	NPV	Thu, Apr 11, 2013	15.36	15.38	15.33	15.38
4426	NYSE	NPV	Wed, Apr 10, 2013	15.43	15.48	15.34	15.41
4425	NYSE	NPV	Tue, Apr 9, 2013	15.44	15.44	15.37	15.41
4424	NYSE	NPV	Mon, Apr 8, 2013	15.32	15.45	15.32	15.43
4423	NYSE	NPV	Fri, Apr 5, 2013	15.47	15.52	15.35	15.40
4422	NYSE	NPV	Thu, Apr 4, 2013	15.45	15.48	15.30	15.41
4421	NYSE	NPV	Wed, Apr 3, 2013	15.39	15.45	15.32	15.38
4420	NYSE	NPV	Tue, Apr 2, 2013	15.30	15.31	15.23	15.31
4419	NYSE	NPV	Mon, Apr 1, 2013	15.25	15.35	15.13	15.28
4418	NYSE	NPV	Thu, Mar 28, 2013	15.11	15.14	15.09	15.14
4417	NYSE	NPV	Wed, Mar 27, 2013	15.06	15.11	15.01	15.07
4416	NYSE	NPV	Tue, Mar 26, 2013	15.08	15.14	14.98	15.06
4415	NYSE	NPV	Mon, Mar 25, 2013	15.13	15.13	14.95	15.00
4414	NYSE	NPV	Fri, Mar 22, 2013	15.05	15.07	14.96	15.05
4413	NYSE	NPV	Thu, Mar 21, 2013	15.02	15.13	14.94	15.04
4412	NYSE	NPV	Wed, Mar 20, 2013	14.95	15.09	14.90	15.04
4411	NYSE	NPV	Tue, Mar 19, 2013	14.92	15.01	14.86	14.94
4410	NYSE	NPV	Mon, Mar 18, 2013	14.80	15.10	14.70	14.90
4409	NYSE	NPV	Fri, Mar 15, 2013	14.95	15.13	14.65	14.89
4408	NYSE	NPV	Thu, Mar 14, 2013	14.99	15.31	14.92	14.93
4407	NYSE	NPV	Wed, Mar 13, 2013	15.12	15.15	14.95	15.00
4406	NYSE	NPV	Tue, Mar 12, 2013	15.21	15.26	15.13	15.17
4405	NYSE	NPV	Mon, Mar 11, 2013	15.40	15.42	15.15	15.21
4404	NYSE	NPV	Fri, Mar 8, 2013	15.47	15.51	15.25	15.40
4403	NYSE	NPV	Thu, Mar 7, 2013	15.50	15.50	15.43	15.48
4402	NYSE	NPV	Wed, Mar 6, 2013	15.46	15.46	15.38	15.46
4401	NYSE	NPV	Tue, Mar 5, 2013	15.57	15.57	15.38	15.44
4400	NYSE	NPV	Mon, Mar 4, 2013	15.62	15.63	15.43	15.43
4399	NYSE	NPV	Fri, Mar 1, 2013	15.51	15.64	15.51	15.59
4398	NYSE	NPV	Thu, Feb 28, 2013	15.47	15.60	15.45	15.52
4397	NYSE	NPV	Wed, Feb 27, 2013	15.60	15.60	15.52	15.53
4396	NYSE	NPV	Tue, Feb 26, 2013	15.64	15.67	15.53	15.58
4395	NYSE	NPV	Mon, Feb 25, 2013	15.60	15.68	15.52	15.55
4394	NYSE	NPV	Fri, Feb 22, 2013	15.70	15.79	15.57	15.70
4393	NYSE	NPV	Thu, Feb 21, 2013	15.78	15.84	15.68	15.71
4392	NYSE	NPV	Wed, Feb 20, 2013	15.62	15.84	15.62	15.70
4391	NYSE	NPV	Tue, Feb 19, 2013	15.61	15.67	15.51	15.60
4390	NYSE	NPV	Fri, Feb 15, 2013	15.74	15.74	15.59	15.60
4389	NYSE	NPV	Thu, Feb 14, 2013	15.81	15.81	15.66	15.67
4388	NYSE	NPV	Wed, Feb 13, 2013	15.88	15.97	15.81	15.81
4387	NYSE	NPV	Tue, Feb 12, 2013	16.05	16.07	15.80	15.92
4386	NYSE	NPV	Mon, Feb 11, 2013	15.95	16.06	15.93	16.06
4385	NYSE	NPV	Fri, Feb 8, 2013	16.06	16.09	15.95	15.97
4384	NYSE	NPV	Thu, Feb 7, 2013	16.01	16.04	15.92	16.00
4383	NYSE	NPV	Wed, Feb 6, 2013	16.07	16.18	16.00	16.00
4382	NYSE	NPV	Tue, Feb 5, 2013	16.04	16.30	16.04	16.04
4381	NYSE	NPV	Mon, Feb 4, 2013	16.11	16.13	16.04	16.07
4380	NYSE	NPV	Fri, Feb 1, 2013	16.27	16.32	16.07	16.11
4379	NYSE	NPV	Thu, Jan 31, 2013	16.08	16.21	16.07	16.14
4378	NYSE	NPV	Wed, Jan 30, 2013	16.13	16.13	16.04	16.04
4377	NYSE	NPV	Tue, Jan 29, 2013	16.17	16.22	16.02	16.10
4376	NYSE	NPV	Mon, Jan 28, 2013	16.19	16.19	16.09	16.09
4375	NYSE	NPV	Fri, Jan 25, 2013	16.32	16.32	16.20	16.27
4374	NYSE	NPV	Thu, Jan 24, 2013	16.18	16.35	16.14	16.30
4373	NYSE	NPV	Wed, Jan 23, 2013	16.05	16.24	16.05	16.18
4372	NYSE	NPV	Tue, Jan 22, 2013	16.10	16.30	16.01	16.08
4371	NYSE	NPV	Fri, Jan 18, 2013	15.93	16.18	15.93	16.18
4370	NYSE	NPV	Thu, Jan 17, 2013	16.16	16.18	15.96	16.07
4369	NYSE	NPV	Wed, Jan 16, 2013	16.09	16.13	16.02	16.07
4368	NYSE	NPV	Tue, Jan 15, 2013	16.00	16.18	15.87	16.13
4367	NYSE	NPV	Mon, Jan 14, 2013	16.04	16.09	15.95	16.03
4366	NYSE	NPV	Fri, Jan 11, 2013	16.10	16.12	15.96	16.04
4365	NYSE	NPV	Thu, Jan 10, 2013	16.10	16.16	15.95	16.14
4364	NYSE	NPV	Wed, Jan 9, 2013	16.00	16.06	15.97	16.03
4363	NYSE	NPV	Tue, Jan 8, 2013	16.10	16.10	15.94	15.98
4362	NYSE	NPV	Mon, Jan 7, 2013	16.00	16.14	15.95	16.10
4361	NYSE	NPV	Fri, Jan 4, 2013	15.89	16.05	15.83	15.90
4360	NYSE	NPV	Thu, Jan 3, 2013	15.81	15.96	15.81	15.81
4359	NYSE	NPV	Wed, Jan 2, 2013	15.55	15.87	15.55	15.77
4358	NYSE	NPV	Mon, Dec 31, 2012	15.74	15.74	15.50	15.55
4357	NYSE	NPV	Fri, Dec 28, 2012	15.44	15.64	15.35	15.62
4356	NYSE	NPV	Thu, Dec 27, 2012	15.66	15.70	15.53	15.55
4355	NYSE	NPV	Wed, Dec 26, 2012	15.77	15.89	15.68	15.69
4354	NYSE	NPV	Mon, Dec 24, 2012	15.67	15.95	15.63	15.70
4353	NYSE	NPV	Fri, Dec 21, 2012	15.65	15.89	15.59	15.67
4352	NYSE	NPV	Thu, Dec 20, 2012	15.77	15.87	15.72	15.72
4351	NYSE	NPV	Wed, Dec 19, 2012	15.79	15.97	15.55	15.74
4350	NYSE	NPV	Tue, Dec 18, 2012	15.83	15.98	15.68	15.69
4349	NYSE	NPV	Mon, Dec 17, 2012	16.03	16.03	15.75	15.93
4348	NYSE	NPV	Fri, Dec 14, 2012	16.28	16.28	15.99	16.06
4347	NYSE	NPV	Thu, Dec 13, 2012	16.33	16.33	16.16	16.31
4346	NYSE	NPV	Wed, Dec 12, 2012	16.54	16.56	16.25	16.27
4345	NYSE	NPV	Tue, Dec 11, 2012	16.43	16.64	16.42	16.56
4344	NYSE	NPV	Mon, Dec 10, 2012	16.65	16.65	16.41	16.47
4343	NYSE	NPV	Fri, Dec 7, 2012	16.55	16.71	16.43	16.60
4342	NYSE	NPV	Thu, Dec 6, 2012	16.44	16.56	16.42	16.55
4341	NYSE	NPV	Wed, Dec 5, 2012	16.47	16.53	16.25	16.47
4340	NYSE	NPV	Tue, Dec 4, 2012	16.39	16.58	16.35	16.43
4339	NYSE	NPV	Mon, Dec 3, 2012	16.71	16.71	16.39	16.44
4338	NYSE	NPV	Fri, Nov 30, 2012	16.41	16.63	16.41	16.54
4337	NYSE	NPV	Thu, Nov 29, 2012	16.50	16.50	16.40	16.40
4336	NYSE	NPV	Wed, Nov 28, 2012	16.54	16.68	16.45	16.46
4335	NYSE	NPV	Tue, Nov 27, 2012	16.49	16.75	16.43	16.50
4334	NYSE	NPV	Mon, Nov 26, 2012	16.53	16.53	16.37	16.38
4333	NYSE	NPV	Fri, Nov 23, 2012	16.43	16.53	16.43	16.50
4332	NYSE	NPV	Wed, Nov 21, 2012	16.40	16.40	16.37	16.40
4331	NYSE	NPV	Tue, Nov 20, 2012	16.53	16.57	16.32	16.45
4330	NYSE	NPV	Mon, Nov 19, 2012	16.36	16.55	16.31	16.45
4329	NYSE	NPV	Fri, Nov 16, 2012	16.21	16.48	16.14	16.31
4328	NYSE	NPV	Thu, Nov 15, 2012	16.34	16.35	15.92	16.13
4327	NYSE	NPV	Wed, Nov 14, 2012	16.34	16.44	16.25	16.25
4326	NYSE	NPV	Tue, Nov 13, 2012	16.50	16.57	16.36	16.36
4325	NYSE	NPV	Mon, Nov 12, 2012	16.49	16.61	16.37	16.61
4324	NYSE	NPV	Fri, Nov 9, 2012	16.37	16.48	16.30	16.48
4323	NYSE	NPV	Thu, Nov 8, 2012	16.38	16.38	16.30	16.37
4322	NYSE	NPV	Wed, Nov 7, 2012	16.11	16.36	16.11	16.30
4321	NYSE	NPV	Tue, Nov 6, 2012	16.14	16.20	16.09	16.19
4320	NYSE	NPV	Mon, Nov 5, 2012	16.12	16.14	16.01	16.07
4319	NYSE	NPV	Fri, Nov 2, 2012	16.19	16.20	16.00	16.16
4318	NYSE	NPV	Thu, Nov 1, 2012	16.23	16.24	16.08	16.19
4317	NYSE	NPV	Wed, Oct 31, 2012	16.15	16.16	16.06	16.15
4316	NYSE	NPV	Fri, Oct 26, 2012	16.20	16.26	16.18	16.18
4315	NYSE	NPV	Thu, Oct 25, 2012	16.22	16.33	16.14	16.15
4314	NYSE	NPV	Wed, Oct 24, 2012	16.22	16.31	16.10	16.27
4313	NYSE	NPV	Tue, Oct 23, 2012	16.25	16.47	16.22	16.29
4312	NYSE	NPV	Mon, Oct 22, 2012	16.25	16.45	16.25	16.27
4311	NYSE	NPV	Fri, Oct 19, 2012	16.50	16.54	16.32	16.32
4310	NYSE	NPV	Thu, Oct 18, 2012	16.34	16.47	16.34	16.46
4309	NYSE	NPV	Wed, Oct 17, 2012	16.45	16.45	16.31	16.36
4308	NYSE	NPV	Tue, Oct 16, 2012	16.49	16.49	16.35	16.45
4307	NYSE	NPV	Mon, Oct 15, 2012	16.42	16.60	16.32	16.41
4306	NYSE	NPV	Fri, Oct 12, 2012	16.30	16.40	16.28	16.35
4305	NYSE	NPV	Thu, Oct 11, 2012	16.15	16.37	16.15	16.30
4304	NYSE	NPV	Wed, Oct 10, 2012	16.34	16.41	16.15	16.25
4303	NYSE	NPV	Tue, Oct 9, 2012	16.51	16.56	16.30	16.30
4302	NYSE	NPV	Mon, Oct 8, 2012	16.35	16.48	16.35	16.46
4301	NYSE	NPV	Fri, Oct 5, 2012	16.48	16.48	16.37	16.45
4300	NYSE	NPV	Thu, Oct 4, 2012	16.45	16.45	16.36	16.43
4299	NYSE	NPV	Wed, Oct 3, 2012	16.25	16.47	16.09	16.46
4298	NYSE	NPV	Tue, Oct 2, 2012	16.33	16.38	16.07	16.24
4297	NYSE	NPV	Mon, Oct 1, 2012	16.26	16.33	16.18	16.33
4296	NYSE	NPV	Fri, Sep 28, 2012	16.21	16.23	16.10	16.16
4295	NYSE	NPV	Thu, Sep 27, 2012	16.18	16.22	16.15	16.22
4294	NYSE	NPV	Wed, Sep 26, 2012	16.14	16.20	16.08	16.18
4293	NYSE	NPV	Tue, Sep 25, 2012	16.00	16.09	16.00	16.09
4292	NYSE	NPV	Mon, Sep 24, 2012	15.98	16.01	15.96	16.00
4291	NYSE	NPV	Fri, Sep 21, 2012	16.00	16.00	15.60	15.99
4290	NYSE	NPV	Thu, Sep 20, 2012	15.99	16.02	15.90	15.96
4289	NYSE	NPV	Wed, Sep 19, 2012	15.96	16.00	15.90	15.98
4288	NYSE	NPV	Tue, Sep 18, 2012	15.92	16.01	15.91	16.00
4287	NYSE	NPV	Mon, Sep 17, 2012	15.95	16.08	15.91	15.99
4286	NYSE	NPV	Fri, Sep 14, 2012	16.02	16.14	16.01	16.02
4285	NYSE	NPV	Thu, Sep 13, 2012	16.16	16.17	16.00	16.01
4284	NYSE	NPV	Wed, Sep 12, 2012	16.15	16.16	16.05	16.12
4283	NYSE	NPV	Tue, Sep 11, 2012	16.08	16.14	15.90	16.13
4282	NYSE	NPV	Mon, Sep 10, 2012	15.95	16.00	15.89	16.00
4281	NYSE	NPV	Fri, Sep 7, 2012	16.20	16.20	15.93	16.00
4280	NYSE	NPV	Thu, Sep 6, 2012	16.27	16.35	16.00	16.17
4279	NYSE	NPV	Wed, Sep 5, 2012	16.31	16.39	16.14	16.34
4278	NYSE	NPV	Tue, Sep 4, 2012	16.24	16.33	16.15	16.31
4277	NYSE	NPV	Fri, Aug 31, 2012	16.17	16.21	16.04	16.20
4276	NYSE	NPV	Thu, Aug 30, 2012	16.08	16.19	16.07	16.12
4275	NYSE	NPV	Wed, Aug 29, 2012	15.87	16.10	15.87	16.08
4274	NYSE	NPV	Tue, Aug 28, 2012	15.85	15.86	15.51	15.85
4273	NYSE	NPV	Mon, Aug 27, 2012	15.86	15.89	15.71	15.86
4272	NYSE	NPV	Fri, Aug 24, 2012	15.82	15.94	15.70	15.90
4271	NYSE	NPV	Thu, Aug 23, 2012	15.77	15.92	15.71	15.92
4270	NYSE	NPV	Wed, Aug 22, 2012	15.70	15.77	15.52	15.73
4269	NYSE	NPV	Tue, Aug 21, 2012	16.05	16.05	15.56	15.63
4268	NYSE	NPV	Mon, Aug 20, 2012	16.09	16.17	16.00	16.11
4267	NYSE	NPV	Fri, Aug 17, 2012	15.99	16.04	15.93	16.02
4266	NYSE	NPV	Thu, Aug 16, 2012	16.05	16.16	15.86	15.99
4265	NYSE	NPV	Wed, Aug 15, 2012	16.27	16.45	15.91	15.99
4264	NYSE	NPV	Tue, Aug 14, 2012	16.53	16.56	16.39	16.45
4263	NYSE	NPV	Mon, Aug 13, 2012	16.67	16.67	16.43	16.50
4262	NYSE	NPV	Fri, Aug 10, 2012	16.65	16.71	16.52	16.56
4261	NYSE	NPV	Thu, Aug 9, 2012	16.73	16.74	16.58	16.66
4260	NYSE	NPV	Wed, Aug 8, 2012	16.97	17.11	16.71	16.74
4259	NYSE	NPV	Tue, Aug 7, 2012	17.10	17.16	17.03	17.10
4258	NYSE	NPV	Mon, Aug 6, 2012	17.14	17.14	16.95	17.08
4257	NYSE	NPV	Fri, Aug 3, 2012	16.92	17.12	16.84	17.06
4256	NYSE	NPV	Thu, Aug 2, 2012	16.92	16.93	16.73	16.78
4255	NYSE	NPV	Wed, Aug 1, 2012	16.87	17.04	16.84	16.84
4254	NYSE	NPV	Tue, Jul 31, 2012	17.07	17.08	16.67	16.93
4253	NYSE	NPV	Mon, Jul 30, 2012	17.03	17.13	16.98	16.98
4252	NYSE	NPV	Fri, Jul 27, 2012	17.10	17.12	16.92	16.98
4251	NYSE	NPV	Thu, Jul 26, 2012	16.92	17.05	16.92	17.01
4250	NYSE	NPV	Wed, Jul 25, 2012	16.95	17.03	16.95	17.03
4249	NYSE	NPV	Tue, Jul 24, 2012	16.97	16.99	16.89	16.91
4248	NYSE	NPV	Mon, Jul 23, 2012	16.91	16.93	16.85	16.92
4247	NYSE	NPV	Fri, Jul 20, 2012	16.97	16.99	16.85	16.99
4246	NYSE	NPV	Thu, Jul 19, 2012	17.15	17.20	16.99	17.00
4245	NYSE	NPV	Wed, Jul 18, 2012	17.25	17.28	17.05	17.15
4244	NYSE	NPV	Tue, Jul 17, 2012	17.10	17.40	17.10	17.32
4243	NYSE	NPV	Mon, Jul 16, 2012	17.00	17.15	17.00	17.00
4242	NYSE	NPV	Fri, Jul 13, 2012	16.99	17.19	16.80	17.00
4241	NYSE	NPV	Thu, Jul 12, 2012	17.03	17.11	16.93	17.11
4240	NYSE	NPV	Wed, Jul 11, 2012	17.33	17.33	16.98	17.09
4239	NYSE	NPV	Tue, Jul 10, 2012	16.99	17.27	16.98	17.20
4238	NYSE	NPV	Mon, Jul 9, 2012	17.00	17.00	16.96	17.00
4237	NYSE	NPV	Fri, Jul 6, 2012	16.99	17.00	16.94	16.94
4236	NYSE	NPV	Thu, Jul 5, 2012	16.88	16.97	16.77	16.95
4235	NYSE	NPV	Tue, Jul 3, 2012	16.79	16.90	16.79	16.83
4234	NYSE	NPV	Mon, Jul 2, 2012	16.62	16.72	16.61	16.69
4233	NYSE	NPV	Fri, Jun 29, 2012	16.77	16.80	16.62	16.62
4232	NYSE	NPV	Thu, Jun 28, 2012	16.74	16.84	16.74	16.83
4231	NYSE	NPV	Wed, Jun 27, 2012	16.74	16.74	16.59	16.67
4230	NYSE	NPV	Tue, Jun 26, 2012	16.57	16.67	16.57	16.57
4229	NYSE	NPV	Mon, Jun 25, 2012	16.52	16.74	16.50	16.61
4228	NYSE	NPV	Fri, Jun 22, 2012	16.68	16.69	16.52	16.55
4227	NYSE	NPV	Thu, Jun 21, 2012	16.56	16.70	16.52	16.68
4226	NYSE	NPV	Wed, Jun 20, 2012	16.92	16.92	16.57	16.57
4225	NYSE	NPV	Tue, Jun 19, 2012	16.74	17.01	16.74	16.91
4224	NYSE	NPV	Mon, Jun 18, 2012	16.75	16.82	16.75	16.76
4223	NYSE	NPV	Fri, Jun 15, 2012	16.76	16.76	16.64	16.67
4222	NYSE	NPV	Thu, Jun 14, 2012	16.92	16.92	16.76	16.76
4221	NYSE	NPV	Wed, Jun 13, 2012	16.90	17.04	16.90	16.92
4220	NYSE	NPV	Tue, Jun 12, 2012	16.94	17.05	16.78	16.92
4219	NYSE	NPV	Mon, Jun 11, 2012	16.94	16.96	16.86	16.86
4218	NYSE	NPV	Fri, Jun 8, 2012	16.77	16.92	16.72	16.88
4217	NYSE	NPV	Thu, Jun 7, 2012	16.93	16.93	16.64	16.65
4216	NYSE	NPV	Wed, Jun 6, 2012	16.96	16.96	16.76	16.76
4215	NYSE	NPV	Tue, Jun 5, 2012	16.99	17.01	16.96	17.00
4214	NYSE	NPV	Mon, Jun 4, 2012	17.15	17.16	16.90	17.00
4213	NYSE	NPV	Fri, Jun 1, 2012	17.35	17.35	17.00	17.00
4212	NYSE	NPV	Thu, May 31, 2012	17.00	17.09	16.91	17.05
4211	NYSE	NPV	Wed, May 30, 2012	17.01	17.14	16.81	16.90
4210	NYSE	NPV	Tue, May 29, 2012	17.25	17.49	17.01	17.02
4209	NYSE	NPV	Fri, May 25, 2012	17.16	17.26	17.05	17.05
4208	NYSE	NPV	Thu, May 24, 2012	17.40	17.46	17.25	17.27
4207	NYSE	NPV	Wed, May 23, 2012	17.54	17.54	17.02	17.38
4206	NYSE	NPV	Tue, May 22, 2012	17.16	17.40	17.16	17.25
4205	NYSE	NPV	Mon, May 21, 2012	17.32	17.42	17.18	17.28
4204	NYSE	NPV	Fri, May 18, 2012	17.14	17.14	16.79	16.93
4203	NYSE	NPV	Thu, May 17, 2012	17.05	17.11	16.86	16.87
4202	NYSE	NPV	Wed, May 16, 2012	16.96	16.96	16.91	16.96
4201	NYSE	NPV	Tue, May 15, 2012	16.99	16.99	16.85	16.85
4200	NYSE	NPV	Mon, May 14, 2012	17.02	17.08	16.93	16.93
4199	NYSE	NPV	Fri, May 11, 2012	17.03	17.07	16.97	17.03
4198	NYSE	NPV	Thu, May 10, 2012	17.34	17.34	17.05	17.05
4197	NYSE	NPV	Wed, May 9, 2012	17.12	17.33	17.03	17.14
4196	NYSE	NPV	Tue, May 8, 2012	16.72	17.22	16.72	17.07
4195	NYSE	NPV	Mon, May 7, 2012	17.39	17.40	17.04	17.30
4194	NYSE	NPV	Fri, May 4, 2012	16.83	18.10	16.83	17.52
4193	NYSE	NPV	Thu, May 3, 2012	16.99	16.99	16.77	16.91
4192	NYSE	NPV	Wed, May 2, 2012	17.13	17.35	16.94	16.94
4191	NYSE	NPV	Tue, May 1, 2012	16.80	17.40	16.80	17.19
4190	NYSE	NPV	Mon, Apr 30, 2012	16.55	17.00	16.55	16.60
4189	NYSE	NPV	Fri, Apr 27, 2012	16.46	16.70	16.43	16.55
4188	NYSE	NPV	Thu, Apr 26, 2012	16.82	16.94	16.49	16.49
4187	NYSE	NPV	Wed, Apr 25, 2012	16.88	17.00	16.65	16.65
4186	NYSE	NPV	Tue, Apr 24, 2012	16.59	16.95	16.53	16.78
4185	NYSE	NPV	Mon, Apr 23, 2012	16.82	16.93	16.65	16.65
4184	NYSE	NPV	Fri, Apr 20, 2012	16.81	16.98	16.76	16.76
4183	NYSE	NPV	Thu, Apr 19, 2012	16.65	17.08	16.60	16.86
4182	NYSE	NPV	Wed, Apr 18, 2012	16.70	16.72	16.60	16.60
4181	NYSE	NPV	Tue, Apr 17, 2012	16.68	16.76	16.59	16.59
4180	NYSE	NPV	Mon, Apr 16, 2012	16.77	16.95	16.60	16.73
4179	NYSE	NPV	Fri, Apr 13, 2012	16.78	16.97	16.60	16.76
4178	NYSE	NPV	Thu, Apr 12, 2012	16.72	16.76	16.64	16.68
4177	NYSE	NPV	Wed, Apr 11, 2012	16.55	16.89	16.54	16.64
4176	NYSE	NPV	Tue, Apr 10, 2012	16.51	16.65	16.47	16.52
4175	NYSE	NPV	Mon, Apr 9, 2012	16.01	16.79	16.01	16.58
4174	NYSE	NPV	Thu, Apr 5, 2012	16.20	16.20	16.05	16.15
4173	NYSE	NPV	Wed, Apr 4, 2012	16.33	16.51	16.07	16.16
4172	NYSE	NPV	Tue, Apr 3, 2012	16.39	16.49	16.30	16.31
4171	NYSE	NPV	Mon, Apr 2, 2012	16.39	16.65	16.39	16.50
4170	NYSE	NPV	Fri, Mar 30, 2012	16.33	16.37	16.12	16.19
4169	NYSE	NPV	Thu, Mar 29, 2012	16.28	16.40	16.09	16.25
4168	NYSE	NPV	Wed, Mar 28, 2012	16.61	16.61	16.10	16.19
4167	NYSE	NPV	Tue, Mar 27, 2012	16.14	16.47	16.02	16.47
4166	NYSE	NPV	Mon, Mar 26, 2012	16.38	16.39	16.20	16.20
4165	NYSE	NPV	Fri, Mar 23, 2012	16.15	16.46	16.15	16.28
4164	NYSE	NPV	Thu, Mar 22, 2012	16.05	16.25	16.05	16.13
4163	NYSE	NPV	Wed, Mar 21, 2012	16.02	16.22	16.01	16.04
4162	NYSE	NPV	Tue, Mar 20, 2012	15.90	16.00	15.90	16.00
4161	NYSE	NPV	Mon, Mar 19, 2012	15.64	15.93	15.58	15.80
4160	NYSE	NPV	Fri, Mar 16, 2012	16.00	16.00	15.59	15.70
4159	NYSE	NPV	Thu, Mar 15, 2012	16.39	16.39	16.00	16.00
4158	NYSE	NPV	Wed, Mar 14, 2012	16.55	16.63	16.28	16.28
4157	NYSE	NPV	Tue, Mar 13, 2012	16.67	16.68	16.47	16.63
4156	NYSE	NPV	Mon, Mar 12, 2012	16.59	16.60	16.57	16.58
4155	NYSE	NPV	Fri, Mar 9, 2012	16.60	16.61	16.55	16.57
4154	NYSE	NPV	Thu, Mar 8, 2012	16.58	16.63	16.53	16.63
4153	NYSE	NPV	Wed, Mar 7, 2012	16.50	16.80	16.48	16.59
4152	NYSE	NPV	Tue, Mar 6, 2012	16.65	16.75	16.51	16.55
4151	NYSE	NPV	Mon, Mar 5, 2012	16.56	16.68	16.50	16.64
4150	NYSE	NPV	Fri, Mar 2, 2012	16.59	16.62	16.50	16.50
4149	NYSE	NPV	Thu, Mar 1, 2012	16.55	16.55	16.47	16.50
4148	NYSE	NPV	Wed, Feb 29, 2012	16.47	16.52	16.35	16.35
4147	NYSE	NPV	Tue, Feb 28, 2012	16.44	16.45	16.35	16.35
4146	NYSE	NPV	Mon, Feb 27, 2012	16.59	16.59	16.38	16.51
4145	NYSE	NPV	Fri, Feb 24, 2012	16.36	16.60	16.25	16.60
4144	NYSE	NPV	Thu, Feb 23, 2012	16.43	16.45	16.34	16.35
4143	NYSE	NPV	Wed, Feb 22, 2012	16.35	16.59	16.25	16.41
4142	NYSE	NPV	Tue, Feb 21, 2012	16.52	16.56	16.41	16.41
4141	NYSE	NPV	Fri, Feb 17, 2012	16.53	16.56	16.44	16.49
4140	NYSE	NPV	Thu, Feb 16, 2012	16.52	16.53	16.40	16.44
4139	NYSE	NPV	Wed, Feb 15, 2012	16.37	16.60	16.34	16.43
4138	NYSE	NPV	Tue, Feb 14, 2012	16.34	16.42	16.30	16.40
4137	NYSE	NPV	Mon, Feb 13, 2012	16.48	16.51	16.30	16.34
4136	NYSE	NPV	Fri, Feb 10, 2012	16.43	16.50	16.28	16.45
4135	NYSE	NPV	Thu, Feb 9, 2012	16.36	16.49	16.31	16.41
4134	NYSE	NPV	Wed, Feb 8, 2012	16.37	16.37	16.25	16.25
4133	NYSE	NPV	Tue, Feb 7, 2012	16.64	16.71	16.34	16.36
4132	NYSE	NPV	Mon, Feb 6, 2012	16.60	16.61	16.57	16.61
4131	NYSE	NPV	Fri, Feb 3, 2012	16.55	16.60	16.54	16.60
4130	NYSE	NPV	Thu, Feb 2, 2012	16.46	16.55	16.44	16.49
4129	NYSE	NPV	Wed, Feb 1, 2012	16.39	16.70	16.35	16.41
4128	NYSE	NPV	Tue, Jan 31, 2012	16.23	16.32	16.23	16.23
4127	NYSE	NPV	Mon, Jan 30, 2012	16.27	16.30	16.24	16.25
4126	NYSE	NPV	Fri, Jan 27, 2012	16.30	16.30	16.25	16.28
4125	NYSE	NPV	Thu, Jan 26, 2012	16.63	16.63	16.30	16.30
4124	NYSE	NPV	Wed, Jan 25, 2012	16.24	16.65	16.20	16.65
4123	NYSE	NPV	Tue, Jan 24, 2012	16.26	16.35	16.16	16.19
4122	NYSE	NPV	Mon, Jan 23, 2012	16.15	16.40	16.03	16.39
4121	NYSE	NPV	Fri, Jan 20, 2012	16.21	16.29	16.20	16.20
4120	NYSE	NPV	Thu, Jan 19, 2012	16.25	16.36	16.25	16.26
4119	NYSE	NPV	Wed, Jan 18, 2012	16.25	16.39	16.18	16.25
4118	NYSE	NPV	Tue, Jan 17, 2012	15.96	16.19	15.96	16.15
4117	NYSE	NPV	Fri, Jan 13, 2012	15.83	16.16	15.83	16.01
4116	NYSE	NPV	Thu, Jan 12, 2012	15.70	15.83	15.67	15.83
4115	NYSE	NPV	Wed, Jan 11, 2012	15.51	15.67	15.51	15.67
4114	NYSE	NPV	Tue, Jan 10, 2012	15.54	15.58	15.47	15.57
4113	NYSE	NPV	Mon, Jan 9, 2012	15.40	15.56	15.40	15.56
4112	NYSE	NPV	Fri, Jan 6, 2012	15.40	15.42	15.40	15.40
4111	NYSE	NPV	Thu, Jan 5, 2012	15.36	15.53	15.36	15.42
4110	NYSE	NPV	Wed, Jan 4, 2012	15.32	15.44	15.32	15.44
4109	NYSE	NPV	Tue, Jan 3, 2012	15.40	15.40	15.25	15.39
4108	NYSE	NPV	Fri, Dec 30, 2011	15.42	15.47	15.26	15.42
4107	NYSE	NPV	Thu, Dec 29, 2011	15.28	15.34	15.24	15.33
4106	NYSE	NPV	Wed, Dec 28, 2011	15.44	15.45	15.33	15.33
4105	NYSE	NPV	Tue, Dec 27, 2011	15.38	15.40	15.31	15.40
4104	NYSE	NPV	Fri, Dec 23, 2011	15.30	15.41	15.30	15.35
4103	NYSE	NPV	Thu, Dec 22, 2011	15.43	15.50	15.35	15.40
4102	NYSE	NPV	Wed, Dec 21, 2011	15.34	15.39	15.34	15.39
4101	NYSE	NPV	Tue, Dec 20, 2011	15.30	15.33	15.23	15.30
4100	NYSE	NPV	Mon, Dec 19, 2011	15.24	15.28	15.20	15.28
4099	NYSE	NPV	Fri, Dec 16, 2011	15.26	15.29	15.22	15.22
4098	NYSE	NPV	Thu, Dec 15, 2011	15.14	15.22	15.12	15.22
4097	NYSE	NPV	Wed, Dec 14, 2011	15.18	15.22	15.12	15.18
4096	NYSE	NPV	Tue, Dec 13, 2011	15.34	15.34	15.00	15.15
4095	NYSE	NPV	Mon, Dec 12, 2011	15.42	15.47	15.41	15.47
4094	NYSE	NPV	Fri, Dec 9, 2011	15.34	15.45	15.32	15.45
4093	NYSE	NPV	Thu, Dec 8, 2011	15.48	15.48	15.39	15.43
4092	NYSE	NPV	Wed, Dec 7, 2011	15.36	15.41	15.34	15.41
4091	NYSE	NPV	Tue, Dec 6, 2011	15.43	15.45	15.34	15.45
4090	NYSE	NPV	Mon, Dec 5, 2011	15.35	15.60	15.35	15.43
4089	NYSE	NPV	Fri, Dec 2, 2011	15.50	15.50	15.25	15.34
4088	NYSE	NPV	Thu, Dec 1, 2011	15.48	15.60	15.36	15.60
4087	NYSE	NPV	Wed, Nov 30, 2011	15.37	15.49	15.30	15.40
4086	NYSE	NPV	Tue, Nov 29, 2011	15.20	15.34	15.20	15.34
4085	NYSE	NPV	Mon, Nov 28, 2011	15.28	15.31	15.19	15.25
4084	NYSE	NPV	Fri, Nov 25, 2011	15.20	15.25	15.20	15.25
4083	NYSE	NPV	Wed, Nov 23, 2011	15.26	15.26	15.03	15.12
4082	NYSE	NPV	Tue, Nov 22, 2011	15.05	15.30	15.05	15.20
4081	NYSE	NPV	Mon, Nov 21, 2011	15.30	15.31	15.00	15.00
4080	NYSE	NPV	Fri, Nov 18, 2011	15.52	15.52	15.26	15.33
4079	NYSE	NPV	Thu, Nov 17, 2011	15.40	15.45	15.31	15.35
4078	NYSE	NPV	Wed, Nov 16, 2011	15.41	15.51	15.40	15.40
4077	NYSE	NPV	Tue, Nov 15, 2011	15.42	15.52	15.42	15.52
4076	NYSE	NPV	Mon, Nov 14, 2011	15.78	15.78	15.57	15.65
4075	NYSE	NPV	Fri, Nov 11, 2011	15.95	16.00	15.76	15.76
4074	NYSE	NPV	Thu, Nov 10, 2011	15.59	16.00	15.59	15.93
4073	NYSE	NPV	Wed, Nov 9, 2011	15.40	15.61	15.40	15.61
4072	NYSE	NPV	Tue, Nov 8, 2011	15.52	15.64	15.42	15.55
4071	NYSE	NPV	Mon, Nov 7, 2011	15.36	15.50	15.31	15.50
4070	NYSE	NPV	Fri, Nov 4, 2011	15.49	15.49	15.32	15.37
4069	NYSE	NPV	Thu, Nov 3, 2011	15.39	15.60	15.35	15.60
4068	NYSE	NPV	Wed, Nov 2, 2011	15.50	15.50	15.45	15.49
4067	NYSE	NPV	Tue, Nov 1, 2011	15.07	15.53	15.07	15.52
4066	NYSE	NPV	Mon, Oct 31, 2011	15.30	15.40	15.26	15.37
4065	NYSE	NPV	Fri, Oct 28, 2011	15.32	15.36	15.28	15.29
4064	NYSE	NPV	Thu, Oct 27, 2011	15.30	15.32	15.20	15.26
4063	NYSE	NPV	Wed, Oct 26, 2011	15.11	15.33	15.11	15.30
4062	NYSE	NPV	Tue, Oct 25, 2011	15.03	15.11	14.95	15.11
4061	NYSE	NPV	Mon, Oct 24, 2011	14.90	15.06	14.90	15.00
4060	NYSE	NPV	Fri, Oct 21, 2011	14.80	14.94	14.71	14.77
4059	NYSE	NPV	Thu, Oct 20, 2011	15.17	15.23	14.71	14.76
4058	NYSE	NPV	Wed, Oct 19, 2011	15.06	15.17	15.03	15.08
4057	NYSE	NPV	Tue, Oct 18, 2011	15.08	15.14	15.00	15.05
4056	NYSE	NPV	Mon, Oct 17, 2011	15.26	15.32	15.06	15.06
4055	NYSE	NPV	Fri, Oct 14, 2011	15.30	15.40	15.26	15.29
4054	NYSE	NPV	Thu, Oct 13, 2011	15.30	15.30	15.30	15.30
4053	NYSE	NPV	Wed, Oct 12, 2011	15.37	15.37	15.21	15.30
4052	NYSE	NPV	Tue, Oct 11, 2011	15.34	15.39	15.28	15.38
4051	NYSE	NPV	Mon, Oct 10, 2011	15.22	15.40	15.21	15.25
4050	NYSE	NPV	Fri, Oct 7, 2011	15.34	15.34	15.25	15.25
4049	NYSE	NPV	Thu, Oct 6, 2011	15.35	15.40	15.29	15.31
4048	NYSE	NPV	Wed, Oct 5, 2011	15.32	15.33	15.25	15.32
4047	NYSE	NPV	Tue, Oct 4, 2011	15.34	15.35	15.20	15.20
4046	NYSE	NPV	Mon, Oct 3, 2011	15.30	15.38	15.29	15.35
4045	NYSE	NPV	Fri, Sep 30, 2011	15.25	15.25	15.24	15.25
4044	NYSE	NPV	Thu, Sep 29, 2011	15.18	15.25	15.18	15.20
4043	NYSE	NPV	Wed, Sep 28, 2011	14.98	15.15	14.91	15.15
4042	NYSE	NPV	Tue, Sep 27, 2011	15.10	15.22	14.90	14.90
4041	NYSE	NPV	Mon, Sep 26, 2011	14.93	15.11	14.93	15.11
4040	NYSE	NPV	Fri, Sep 23, 2011	14.97	14.98	14.90	14.91
4039	NYSE	NPV	Thu, Sep 22, 2011	15.01	15.06	14.98	14.99
4038	NYSE	NPV	Wed, Sep 21, 2011	15.08	15.15	15.04	15.04
4037	NYSE	NPV	Tue, Sep 20, 2011	15.04	15.04	15.03	15.04
4036	NYSE	NPV	Mon, Sep 19, 2011	15.09	15.09	15.02	15.09
4035	NYSE	NPV	Fri, Sep 16, 2011	15.12	15.21	15.09	15.21
4034	NYSE	NPV	Thu, Sep 15, 2011	15.27	15.27	15.02	15.06
4033	NYSE	NPV	Wed, Sep 14, 2011	15.30	15.30	15.13	15.13
4032	NYSE	NPV	Tue, Sep 13, 2011	15.33	15.38	15.33	15.33
4031	NYSE	NPV	Mon, Sep 12, 2011	15.14	15.38	15.14	15.31
4030	NYSE	NPV	Fri, Sep 9, 2011	15.15	15.22	15.02	15.22
4029	NYSE	NPV	Thu, Sep 8, 2011	15.17	15.20	15.07	15.20
4028	NYSE	NPV	Wed, Sep 7, 2011	15.05	15.19	15.04	15.19
4027	NYSE	NPV	Tue, Sep 6, 2011	15.17	15.30	15.00	15.00
4026	NYSE	NPV	Fri, Sep 2, 2011	15.03	15.22	14.99	15.22
4025	NYSE	NPV	Thu, Sep 1, 2011	15.18	15.18	15.05	15.09
4024	NYSE	NPV	Wed, Aug 31, 2011	15.06	15.19	15.06	15.14
4023	NYSE	NPV	Tue, Aug 30, 2011	14.99	15.05	14.97	15.05
4022	NYSE	NPV	Mon, Aug 29, 2011	15.15	15.15	15.01	15.06
4021	NYSE	NPV	Fri, Aug 26, 2011	15.04	15.10	15.01	15.10
4020	NYSE	NPV	Thu, Aug 25, 2011	15.04	15.12	14.90	14.99
4019	NYSE	NPV	Wed, Aug 24, 2011	15.06	15.06	14.99	15.04
4018	NYSE	NPV	Tue, Aug 23, 2011	15.08	15.09	14.94	15.06
4017	NYSE	NPV	Mon, Aug 22, 2011	14.87	15.06	14.87	15.06
4016	NYSE	NPV	Fri, Aug 19, 2011	14.95	15.05	14.80	14.91
4015	NYSE	NPV	Thu, Aug 18, 2011	15.01	15.05	14.86	15.05
4014	NYSE	NPV	Wed, Aug 17, 2011	14.93	15.07	14.90	15.07
4013	NYSE	NPV	Tue, Aug 16, 2011	14.82	15.09	14.74	14.82
4012	NYSE	NPV	Mon, Aug 15, 2011	14.63	14.82	14.63	14.76
4011	NYSE	NPV	Fri, Aug 12, 2011	14.70	14.75	14.63	14.63
4010	NYSE	NPV	Thu, Aug 11, 2011	14.42	14.65	14.42	14.60
4009	NYSE	NPV	Wed, Aug 10, 2011	14.27	14.46	14.27	14.46
4008	NYSE	NPV	Tue, Aug 9, 2011	14.35	14.68	14.18	14.20
4007	NYSE	NPV	Mon, Aug 8, 2011	14.52	14.99	14.21	14.50
4006	NYSE	NPV	Fri, Aug 5, 2011	14.70	14.72	14.53	14.72
4005	NYSE	NPV	Thu, Aug 4, 2011	14.86	14.91	14.72	14.72
4004	NYSE	NPV	Wed, Aug 3, 2011	14.82	14.98	14.82	14.92
4003	NYSE	NPV	Tue, Aug 2, 2011	14.65	14.82	14.65	14.71
4002	NYSE	NPV	Mon, Aug 1, 2011	14.68	14.68	14.53	14.62
4001	NYSE	NPV	Fri, Jul 29, 2011	14.48	14.48	14.40	14.45
4000	NYSE	NPV	Thu, Jul 28, 2011	14.53	14.65	14.44	14.44
3999	NYSE	NPV	Wed, Jul 27, 2011	14.50	14.60	14.41	14.51
3998	NYSE	NPV	Tue, Jul 26, 2011	14.52	14.67	14.48	14.54
3997	NYSE	NPV	Mon, Jul 25, 2011	14.64	14.76	14.36	14.48
3996	NYSE	NPV	Fri, Jul 22, 2011	14.62	14.66	14.61	14.63
3995	NYSE	NPV	Thu, Jul 21, 2011	14.67	14.74	14.52	14.60
3994	NYSE	NPV	Wed, Jul 20, 2011	14.63	14.75	14.61	14.73
3993	NYSE	NPV	Tue, Jul 19, 2011	14.87	14.97	14.49	14.60
3992	NYSE	NPV	Mon, Jul 18, 2011	14.91	14.91	14.83	14.85
3991	NYSE	NPV	Fri, Jul 15, 2011	14.90	14.93	14.90	14.91
3990	NYSE	NPV	Thu, Jul 14, 2011	15.19	15.19	14.91	14.91
3989	NYSE	NPV	Wed, Jul 13, 2011	15.05	15.08	15.05	15.08
3988	NYSE	NPV	Tue, Jul 12, 2011	15.14	15.24	15.04	15.05
3987	NYSE	NPV	Mon, Jul 11, 2011	14.92	15.14	14.92	15.06
3986	NYSE	NPV	Fri, Jul 8, 2011	14.95	14.95	14.86	14.90
3985	NYSE	NPV	Thu, Jul 7, 2011	14.97	14.98	14.87	14.95
3984	NYSE	NPV	Wed, Jul 6, 2011	14.97	14.97	14.87	14.92
3983	NYSE	NPV	Tue, Jul 5, 2011	14.82	14.96	14.82	14.96
3982	NYSE	NPV	Fri, Jul 1, 2011	15.01	15.01	14.77	14.88
3981	NYSE	NPV	Thu, Jun 30, 2011	15.00	15.00	14.96	15.00
3980	NYSE	NPV	Wed, Jun 29, 2011	15.00	15.00	14.95	15.00
3979	NYSE	NPV	Tue, Jun 28, 2011	14.94	14.97	14.84	14.92
3978	NYSE	NPV	Mon, Jun 27, 2011	14.84	14.90	14.84	14.90
3977	NYSE	NPV	Fri, Jun 24, 2011	14.86	14.86	14.81	14.81
3976	NYSE	NPV	Thu, Jun 23, 2011	14.80	14.87	14.72	14.86
3975	NYSE	NPV	Wed, Jun 22, 2011	14.70	14.79	14.70	14.79
3974	NYSE	NPV	Tue, Jun 21, 2011	14.95	14.95	14.69	14.76
3973	NYSE	NPV	Mon, Jun 20, 2011	14.92	14.92	14.81	14.85
3972	NYSE	NPV	Fri, Jun 17, 2011	14.90	14.90	14.76	14.83
3971	NYSE	NPV	Thu, Jun 16, 2011	14.98	14.98	14.81	14.87
3970	NYSE	NPV	Wed, Jun 15, 2011	14.86	15.01	14.86	14.99
3969	NYSE	NPV	Tue, Jun 14, 2011	14.83	14.97	14.83	14.85
3968	NYSE	NPV	Mon, Jun 13, 2011	14.94	14.99	14.79	14.79
3967	NYSE	NPV	Fri, Jun 10, 2011	14.97	14.97	14.92	14.97
3966	NYSE	NPV	Thu, Jun 9, 2011	14.94	14.99	14.92	14.97
3965	NYSE	NPV	Wed, Jun 8, 2011	15.02	15.05	14.83	14.93
3964	NYSE	NPV	Tue, Jun 7, 2011	14.88	15.01	14.88	15.01
3963	NYSE	NPV	Mon, Jun 6, 2011	14.86	15.01	14.86	15.01
3962	NYSE	NPV	Fri, Jun 3, 2011	14.91	14.91	14.76	14.80
3961	NYSE	NPV	Thu, Jun 2, 2011	15.23	15.23	14.95	14.95
3960	NYSE	NPV	Wed, Jun 1, 2011	15.01	15.21	15.01	15.21
3959	NYSE	NPV	Tue, May 31, 2011	14.92	15.09	14.92	14.92
3958	NYSE	NPV	Fri, May 27, 2011	14.86	15.10	14.82	15.05
3957	NYSE	NPV	Thu, May 26, 2011	14.70	14.81	14.69	14.74
3956	NYSE	NPV	Wed, May 25, 2011	14.65	14.69	14.57	14.62
3955	NYSE	NPV	Tue, May 24, 2011	14.66	14.67	14.62	14.62
3954	NYSE	NPV	Mon, May 23, 2011	14.74	14.76	14.64	14.64
3953	NYSE	NPV	Fri, May 20, 2011	14.63	14.76	14.63	14.74
3952	NYSE	NPV	Thu, May 19, 2011	14.84	14.85	14.62	14.68
3951	NYSE	NPV	Wed, May 18, 2011	14.66	14.79	14.64	14.79
3950	NYSE	NPV	Tue, May 17, 2011	14.85	14.90	14.60	14.70
3949	NYSE	NPV	Mon, May 16, 2011	14.86	14.96	14.85	14.85
3948	NYSE	NPV	Fri, May 13, 2011	15.00	15.05	14.50	14.86
3947	NYSE	NPV	Thu, May 12, 2011	14.97	15.05	14.92	14.92
3946	NYSE	NPV	Wed, May 11, 2011	14.98	15.03	14.92	15.03
3945	NYSE	NPV	Tue, May 10, 2011	14.85	14.98	14.84	14.98
3944	NYSE	NPV	Mon, May 9, 2011	14.83	14.97	14.79	14.93
3943	NYSE	NPV	Fri, May 6, 2011	14.90	14.90	14.75	14.86
3942	NYSE	NPV	Thu, May 5, 2011	14.75	14.90	14.75	14.90
3941	NYSE	NPV	Wed, May 4, 2011	14.71	14.78	14.70	14.71
3940	NYSE	NPV	Tue, May 3, 2011	14.71	14.85	14.66	14.75
3939	NYSE	NPV	Mon, May 2, 2011	14.71	14.81	14.61	14.80
3938	NYSE	NPV	Fri, Apr 29, 2011	14.65	14.65	14.50	14.63
3937	NYSE	NPV	Thu, Apr 28, 2011	14.54	14.67	14.54	14.66
3936	NYSE	NPV	Wed, Apr 27, 2011	14.62	14.62	14.47	14.49
3935	NYSE	NPV	Tue, Apr 26, 2011	14.67	14.67	14.51	14.54
3934	NYSE	NPV	Mon, Apr 25, 2011	14.50	14.65	14.49	14.59
3933	NYSE	NPV	Thu, Apr 21, 2011	14.36	14.46	14.36	14.45
3932	NYSE	NPV	Wed, Apr 20, 2011	14.50	14.52	14.38	14.40
3931	NYSE	NPV	Tue, Apr 19, 2011	14.25	14.42	14.25	14.40
3930	NYSE	NPV	Mon, Apr 18, 2011	14.21	14.21	14.15	14.17
3929	NYSE	NPV	Fri, Apr 15, 2011	14.26	14.26	14.21	14.21
3928	NYSE	NPV	Thu, Apr 14, 2011	14.14	14.18	14.10	14.15
3927	NYSE	NPV	Wed, Apr 13, 2011	14.36	14.36	14.13	14.14
3926	NYSE	NPV	Tue, Apr 12, 2011	14.13	14.30	14.13	14.30
3925	NYSE	NPV	Mon, Apr 11, 2011	14.20	14.30	14.14	14.15
3924	NYSE	NPV	Fri, Apr 8, 2011	14.35	14.35	14.18	14.18
3923	NYSE	NPV	Thu, Apr 7, 2011	14.36	14.40	14.19	14.33
3922	NYSE	NPV	Wed, Apr 6, 2011	14.24	14.42	14.24	14.39
3921	NYSE	NPV	Tue, Apr 5, 2011	14.21	14.33	14.11	14.28
3920	NYSE	NPV	Mon, Apr 4, 2011	14.21	14.27	14.14	14.23
3919	NYSE	NPV	Fri, Apr 1, 2011	14.31	14.31	14.17	14.17
3918	NYSE	NPV	Thu, Mar 31, 2011	14.22	14.29	14.13	14.21
3917	NYSE	NPV	Wed, Mar 30, 2011	14.14	14.26	14.07	14.24
3916	NYSE	NPV	Tue, Mar 29, 2011	14.16	14.18	14.04	14.18
3915	NYSE	NPV	Mon, Mar 28, 2011	14.04	14.11	14.04	14.11
3914	NYSE	NPV	Fri, Mar 25, 2011	13.94	14.03	13.94	14.02
3913	NYSE	NPV	Thu, Mar 24, 2011	14.06	14.06	13.92	13.99
3912	NYSE	NPV	Wed, Mar 23, 2011	14.10	14.10	14.01	14.10
3911	NYSE	NPV	Tue, Mar 22, 2011	14.06	14.11	14.05	14.09
3910	NYSE	NPV	Mon, Mar 21, 2011	14.16	14.21	14.04	14.15
3909	NYSE	NPV	Fri, Mar 18, 2011	14.08	14.19	14.06	14.16
3908	NYSE	NPV	Thu, Mar 17, 2011	14.00	14.13	13.98	14.11
3907	NYSE	NPV	Wed, Mar 16, 2011	14.24	14.24	13.93	14.01
3906	NYSE	NPV	Tue, Mar 15, 2011	14.35	14.35	14.01	14.24
3905	NYSE	NPV	Mon, Mar 14, 2011	14.45	14.45	14.25	14.44
3904	NYSE	NPV	Fri, Mar 11, 2011	14.21	14.42	14.21	14.42
3903	NYSE	NPV	Thu, Mar 10, 2011	14.39	14.42	14.19	14.24
3902	NYSE	NPV	Wed, Mar 9, 2011	14.44	14.48	14.33	14.35
3901	NYSE	NPV	Tue, Mar 8, 2011	14.47	14.70	14.47	14.63
3900	NYSE	NPV	Mon, Mar 7, 2011	14.49	14.60	14.46	14.50
3899	NYSE	NPV	Fri, Mar 4, 2011	14.30	14.49	14.30	14.49
3898	NYSE	NPV	Thu, Mar 3, 2011	14.22	14.26	14.20	14.26
3897	NYSE	NPV	Wed, Mar 2, 2011	14.35	14.40	14.12	14.20
3896	NYSE	NPV	Tue, Mar 1, 2011	14.36	14.37	14.25	14.37
3895	NYSE	NPV	Mon, Feb 28, 2011	14.19	14.24	14.15	14.15
3894	NYSE	NPV	Fri, Feb 25, 2011	14.21	14.37	14.10	14.10
3893	NYSE	NPV	Thu, Feb 24, 2011	14.38	14.38	14.25	14.25
3892	NYSE	NPV	Wed, Feb 23, 2011	14.39	14.46	14.25	14.25
3891	NYSE	NPV	Tue, Feb 22, 2011	14.41	14.44	14.31	14.39
3890	NYSE	NPV	Fri, Feb 18, 2011	14.47	14.48	14.30	14.48
3889	NYSE	NPV	Thu, Feb 17, 2011	14.43	14.50	14.41	14.49
3888	NYSE	NPV	Wed, Feb 16, 2011	14.32	14.43	14.32	14.43
3887	NYSE	NPV	Tue, Feb 15, 2011	14.30	14.40	14.28	14.32
3886	NYSE	NPV	Mon, Feb 14, 2011	14.28	14.45	14.28	14.35
3885	NYSE	NPV	Fri, Feb 11, 2011	14.25	14.29	14.25	14.28
3884	NYSE	NPV	Thu, Feb 10, 2011	14.30	14.30	14.25	14.25
3883	NYSE	NPV	Wed, Feb 9, 2011	14.20	14.35	14.20	14.30
3882	NYSE	NPV	Tue, Feb 8, 2011	14.27	14.35	14.20	14.22
3881	NYSE	NPV	Mon, Feb 7, 2011	14.38	14.39	14.23	14.33
3880	NYSE	NPV	Fri, Feb 4, 2011	14.20	14.41	14.20	14.27
3879	NYSE	NPV	Thu, Feb 3, 2011	14.34	14.45	14.23	14.30
3878	NYSE	NPV	Wed, Feb 2, 2011	14.29	14.35	14.25	14.25
3877	NYSE	NPV	Tue, Feb 1, 2011	14.43	14.43	14.19	14.29
3876	NYSE	NPV	Mon, Jan 31, 2011	14.08	14.16	14.08	14.14
3875	NYSE	NPV	Fri, Jan 28, 2011	14.08	14.10	14.06	14.10
3874	NYSE	NPV	Thu, Jan 27, 2011	14.15	14.15	14.05	14.05
3873	NYSE	NPV	Wed, Jan 26, 2011	14.08	14.18	14.05	14.14
3872	NYSE	NPV	Tue, Jan 25, 2011	13.95	14.04	13.95	14.04
3871	NYSE	NPV	Mon, Jan 24, 2011	14.19	14.19	13.84	13.95
3870	NYSE	NPV	Fri, Jan 21, 2011	14.00	14.19	13.99	14.19
3869	NYSE	NPV	Thu, Jan 20, 2011	14.05	14.17	13.92	14.04
3868	NYSE	NPV	Wed, Jan 19, 2011	14.03	14.08	13.90	14.07
3867	NYSE	NPV	Tue, Jan 18, 2011	14.10	14.12	13.91	14.06
3866	NYSE	NPV	Fri, Jan 14, 2011	14.17	14.18	13.89	14.14
3865	NYSE	NPV	Thu, Jan 13, 2011	14.28	14.28	14.01	14.23
3864	NYSE	NPV	Wed, Jan 12, 2011	14.38	14.40	14.07	14.22
3863	NYSE	NPV	Tue, Jan 11, 2011	14.45	14.48	14.07	14.48
3862	NYSE	NPV	Mon, Jan 10, 2011	14.47	14.48	14.35	14.48
3861	NYSE	NPV	Fri, Jan 7, 2011	14.49	14.55	14.32	14.48
3860	NYSE	NPV	Thu, Jan 6, 2011	14.49	14.54	14.38	14.51
3859	NYSE	NPV	Wed, Jan 5, 2011	14.45	14.66	14.45	14.50
3858	NYSE	NPV	Tue, Jan 4, 2011	14.51	14.54	14.48	14.50
3857	NYSE	NPV	Mon, Jan 3, 2011	14.57	14.60	14.45	14.50
3856	NYSE	NPV	Fri, Dec 31, 2010	14.47	14.74	14.38	14.70
3855	NYSE	NPV	Thu, Dec 30, 2010	14.15	14.40	14.14	14.40
3854	NYSE	NPV	Wed, Dec 29, 2010	14.27	14.40	14.16	14.24
3853	NYSE	NPV	Tue, Dec 28, 2010	14.29	14.36	14.18	14.27
3852	NYSE	NPV	Mon, Dec 27, 2010	14.20	14.30	14.08	14.30
3851	NYSE	NPV	Thu, Dec 23, 2010	14.24	14.31	14.15	14.31
3850	NYSE	NPV	Wed, Dec 22, 2010	13.96	14.28	13.96	14.27
3849	NYSE	NPV	Tue, Dec 21, 2010	14.24	14.24	13.84	14.01
3848	NYSE	NPV	Mon, Dec 20, 2010	14.43	14.43	13.91	14.24
3847	NYSE	NPV	Fri, Dec 17, 2010	14.51	14.58	14.34	14.35
3846	NYSE	NPV	Thu, Dec 16, 2010	14.30	14.59	14.30	14.50
3845	NYSE	NPV	Wed, Dec 15, 2010	14.18	14.33	14.10	14.30
3844	NYSE	NPV	Tue, Dec 14, 2010	14.00	14.29	14.00	14.15
3843	NYSE	NPV	Mon, Dec 13, 2010	14.01	14.07	13.81	14.07
3842	NYSE	NPV	Fri, Dec 10, 2010	14.52	14.60	13.87	14.12
3841	NYSE	NPV	Thu, Dec 9, 2010	14.38	14.58	14.26	14.55
3840	NYSE	NPV	Wed, Dec 8, 2010	14.34	14.44	14.31	14.44
3839	NYSE	NPV	Tue, Dec 7, 2010	14.71	14.71	14.20	14.44
3838	NYSE	NPV	Mon, Dec 6, 2010	14.69	14.84	14.61	14.73
3837	NYSE	NPV	Fri, Dec 3, 2010	14.97	15.01	14.85	14.88
3836	NYSE	NPV	Thu, Dec 2, 2010	15.01	15.03	14.85	14.95
3835	NYSE	NPV	Wed, Dec 1, 2010	15.18	15.20	14.95	15.02
3834	NYSE	NPV	Tue, Nov 30, 2010	15.13	15.17	14.86	15.10
3833	NYSE	NPV	Mon, Nov 29, 2010	15.13	15.20	15.00	15.15
3832	NYSE	NPV	Fri, Nov 26, 2010	15.10	15.15	15.10	15.15
3831	NYSE	NPV	Wed, Nov 24, 2010	15.18	15.19	14.99	15.10
3830	NYSE	NPV	Tue, Nov 23, 2010	15.12	15.25	14.97	15.25
3829	NYSE	NPV	Mon, Nov 22, 2010	15.05	15.18	14.96	15.15
3828	NYSE	NPV	Fri, Nov 19, 2010	14.95	15.03	14.84	14.98
3827	NYSE	NPV	Thu, Nov 18, 2010	14.93	15.05	14.73	14.88
3826	NYSE	NPV	Wed, Nov 17, 2010	15.24	15.25	14.90	14.93
3825	NYSE	NPV	Tue, Nov 16, 2010	15.25	15.32	14.60	15.17
3824	NYSE	NPV	Mon, Nov 15, 2010	15.68	15.80	15.37	15.50
3823	NYSE	NPV	Fri, Nov 12, 2010	15.53	16.10	15.53	15.70
3822	NYSE	NPV	Thu, Nov 11, 2010	15.70	15.78	15.53	15.60
3821	NYSE	NPV	Wed, Nov 10, 2010	16.14	16.14	15.73	15.73
3820	NYSE	NPV	Tue, Nov 9, 2010	16.29	16.38	16.19	16.28
3819	NYSE	NPV	Mon, Nov 8, 2010	16.49	16.49	16.31	16.36
3818	NYSE	NPV	Fri, Nov 5, 2010	16.43	16.51	16.36	16.49
3817	NYSE	NPV	Thu, Nov 4, 2010	16.60	16.60	16.40	16.43
3816	NYSE	NPV	Wed, Nov 3, 2010	16.63	16.74	16.39	16.41
3815	NYSE	NPV	Tue, Nov 2, 2010	16.72	16.72	16.51	16.57
3814	NYSE	NPV	Mon, Nov 1, 2010	17.31	17.31	16.68	16.73
3813	NYSE	NPV	Fri, Oct 29, 2010	16.83	16.83	16.77	16.83
3812	NYSE	NPV	Thu, Oct 28, 2010	16.78	16.85	16.75	16.84
3811	NYSE	NPV	Wed, Oct 27, 2010	16.56	16.85	16.44	16.80
3810	NYSE	NPV	Tue, Oct 26, 2010	16.18	16.55	16.13	16.48
3809	NYSE	NPV	Mon, Oct 25, 2010	16.13	16.18	16.03	16.14
3808	NYSE	NPV	Fri, Oct 22, 2010	16.16	16.26	16.15	16.15
3807	NYSE	NPV	Thu, Oct 21, 2010	15.99	16.28	15.99	16.17
3806	NYSE	NPV	Wed, Oct 20, 2010	16.00	16.10	16.00	16.07
3805	NYSE	NPV	Tue, Oct 19, 2010	16.13	16.13	15.86	16.05
3804	NYSE	NPV	Mon, Oct 18, 2010	16.21	16.36	16.00	16.12
3803	NYSE	NPV	Fri, Oct 15, 2010	16.66	16.68	16.26	16.26
3802	NYSE	NPV	Thu, Oct 14, 2010	17.05	17.09	16.52	16.64
3801	NYSE	NPV	Wed, Oct 13, 2010	17.48	17.48	17.01	17.05
3800	NYSE	NPV	Tue, Oct 12, 2010	16.82	17.67	16.70	17.55
3799	NYSE	NPV	Mon, Oct 11, 2010	16.66	16.85	16.60	16.75
3798	NYSE	NPV	Fri, Oct 8, 2010	16.78	16.95	16.78	16.80
3797	NYSE	NPV	Thu, Oct 7, 2010	16.51	16.80	16.51	16.79
3796	NYSE	NPV	Wed, Oct 6, 2010	16.46	16.72	16.46	16.48
3795	NYSE	NPV	Tue, Oct 5, 2010	16.24	16.54	16.24	16.40
3794	NYSE	NPV	Mon, Oct 4, 2010	16.45	16.60	16.30	16.30
3793	NYSE	NPV	Fri, Oct 1, 2010	16.94	16.94	16.24	16.39
3792	NYSE	NPV	Thu, Sep 30, 2010	16.30	16.49	16.24	16.46
3791	NYSE	NPV	Wed, Sep 29, 2010	16.37	16.40	16.37	16.38
3790	NYSE	NPV	Tue, Sep 28, 2010	16.34	16.36	16.09	16.30
3789	NYSE	NPV	Mon, Sep 27, 2010	16.15	16.36	16.10	16.29
3788	NYSE	NPV	Fri, Sep 24, 2010	16.24	16.30	16.04	16.19
3787	NYSE	NPV	Thu, Sep 23, 2010	16.15	16.17	16.04	16.17
3786	NYSE	NPV	Wed, Sep 22, 2010	16.13	16.15	16.00	16.15
3785	NYSE	NPV	Tue, Sep 21, 2010	16.07	16.08	16.07	16.08
3784	NYSE	NPV	Mon, Sep 20, 2010	15.98	16.09	15.95	16.09
3783	NYSE	NPV	Fri, Sep 17, 2010	16.03	16.03	15.81	15.99
3782	NYSE	NPV	Thu, Sep 16, 2010	16.03	16.11	15.83	15.96
3781	NYSE	NPV	Wed, Sep 15, 2010	16.10	16.10	15.97	16.07
3780	NYSE	NPV	Tue, Sep 14, 2010	16.13	16.13	15.92	16.12
3779	NYSE	NPV	Mon, Sep 13, 2010	16.02	16.07	15.95	16.05
3778	NYSE	NPV	Fri, Sep 10, 2010	16.18	16.18	16.01	16.14
3777	NYSE	NPV	Thu, Sep 9, 2010	16.31	16.39	16.16	16.25
3776	NYSE	NPV	Wed, Sep 8, 2010	16.32	16.32	16.23	16.29
3775	NYSE	NPV	Tue, Sep 7, 2010	16.43	16.46	16.24	16.31
3774	NYSE	NPV	Fri, Sep 3, 2010	16.38	16.43	16.29	16.40
3773	NYSE	NPV	Thu, Sep 2, 2010	16.31	16.50	16.27	16.38
3772	NYSE	NPV	Wed, Sep 1, 2010	16.85	16.85	16.32	16.45
3771	NYSE	NPV	Tue, Aug 31, 2010	16.49	16.49	16.33	16.48
3770	NYSE	NPV	Mon, Aug 30, 2010	16.38	16.46	16.21	16.42
3769	NYSE	NPV	Fri, Aug 27, 2010	16.62	16.62	16.22	16.38
3768	NYSE	NPV	Thu, Aug 26, 2010	16.49	16.60	16.37	16.47
3767	NYSE	NPV	Wed, Aug 25, 2010	16.36	16.64	16.36	16.64
3766	NYSE	NPV	Tue, Aug 24, 2010	16.39	16.49	16.35	16.47
3765	NYSE	NPV	Mon, Aug 23, 2010	16.33	16.49	16.23	16.25
3764	NYSE	NPV	Fri, Aug 20, 2010	16.19	16.40	16.14	16.40
3763	NYSE	NPV	Thu, Aug 19, 2010	16.44	16.45	16.20	16.31
3762	NYSE	NPV	Wed, Aug 18, 2010	16.42	16.53	16.35	16.37
3761	NYSE	NPV	Tue, Aug 17, 2010	16.45	16.63	16.33	16.53
3760	NYSE	NPV	Mon, Aug 16, 2010	16.40	16.50	16.40	16.42
3759	NYSE	NPV	Fri, Aug 13, 2010	16.28	16.40	16.28	16.30
3758	NYSE	NPV	Thu, Aug 12, 2010	16.15	16.45	16.11	16.39
3757	NYSE	NPV	Wed, Aug 11, 2010	16.18	16.18	16.13	16.13
3756	NYSE	NPV	Tue, Aug 10, 2010	16.01	16.20	16.01	16.15
3755	NYSE	NPV	Mon, Aug 9, 2010	16.01	16.14	16.01	16.14
3754	NYSE	NPV	Fri, Aug 6, 2010	16.05	16.16	15.97	16.01
3753	NYSE	NPV	Thu, Aug 5, 2010	15.96	16.04	15.93	15.99
3752	NYSE	NPV	Wed, Aug 4, 2010	15.79	16.00	15.74	16.00
3751	NYSE	NPV	Tue, Aug 3, 2010	15.91	15.94	15.74	15.88
3750	NYSE	NPV	Mon, Aug 2, 2010	16.00	16.00	15.78	15.87
3749	NYSE	NPV	Fri, Jul 30, 2010	15.67	15.83	15.65	15.77
3748	NYSE	NPV	Thu, Jul 29, 2010	15.62	15.65	15.62	15.65
3747	NYSE	NPV	Wed, Jul 28, 2010	15.58	15.71	15.53	15.59
3746	NYSE	NPV	Tue, Jul 27, 2010	15.63	15.67	15.50	15.58
3745	NYSE	NPV	Mon, Jul 26, 2010	15.64	15.64	15.51	15.63
3744	NYSE	NPV	Fri, Jul 23, 2010	15.62	15.66	15.61	15.61
3743	NYSE	NPV	Thu, Jul 22, 2010	15.73	15.80	15.55	15.62
3742	NYSE	NPV	Wed, Jul 21, 2010	15.85	15.85	15.73	15.83
3741	NYSE	NPV	Tue, Jul 20, 2010	15.78	15.84	15.70	15.83
3740	NYSE	NPV	Mon, Jul 19, 2010	15.75	15.84	15.75	15.84
3739	NYSE	NPV	Fri, Jul 16, 2010	15.79	15.79	15.65	15.75
3738	NYSE	NPV	Thu, Jul 15, 2010	15.70	15.79	15.70	15.75
3737	NYSE	NPV	Wed, Jul 14, 2010	15.55	15.78	15.55	15.70
3736	NYSE	NPV	Tue, Jul 13, 2010	15.77	15.77	15.61	15.70
3735	NYSE	NPV	Mon, Jul 12, 2010	15.75	15.83	15.70	15.79
3734	NYSE	NPV	Fri, Jul 9, 2010	15.66	15.84	15.66	15.83
3733	NYSE	NPV	Thu, Jul 8, 2010	15.81	15.81	15.67	15.77
3732	NYSE	NPV	Wed, Jul 7, 2010	15.83	15.85	15.75	15.84
3731	NYSE	NPV	Tue, Jul 6, 2010	15.82	15.84	15.74	15.81
3730	NYSE	NPV	Fri, Jul 2, 2010	15.79	15.82	15.71	15.82
3729	NYSE	NPV	Thu, Jul 1, 2010	15.79	15.79	15.63	15.77
3728	NYSE	NPV	Wed, Jun 30, 2010	15.65	15.70	15.51	15.70
3727	NYSE	NPV	Tue, Jun 29, 2010	15.69	15.75	15.53	15.65
3726	NYSE	NPV	Mon, Jun 28, 2010	15.74	15.80	15.59	15.70
3725	NYSE	NPV	Fri, Jun 25, 2010	15.63	15.73	15.48	15.73
3724	NYSE	NPV	Thu, Jun 24, 2010	15.83	15.84	15.60	15.73
3723	NYSE	NPV	Wed, Jun 23, 2010	15.90	16.01	15.68	15.78
3722	NYSE	NPV	Tue, Jun 22, 2010	16.02	16.03	15.89	16.02
3721	NYSE	NPV	Mon, Jun 21, 2010	16.00	16.05	15.85	15.96
3720	NYSE	NPV	Fri, Jun 18, 2010	15.89	15.98	15.89	15.98
3719	NYSE	NPV	Thu, Jun 17, 2010	15.77	15.88	15.76	15.88
3718	NYSE	NPV	Wed, Jun 16, 2010	15.78	15.79	15.76	15.76
3717	NYSE	NPV	Tue, Jun 15, 2010	15.95	16.05	15.81	15.85
3716	NYSE	NPV	Mon, Jun 14, 2010	15.94	15.95	15.80	15.90
3715	NYSE	NPV	Fri, Jun 11, 2010	16.06	16.07	15.91	16.04
3714	NYSE	NPV	Thu, Jun 10, 2010	16.04	16.10	15.94	16.08
3713	NYSE	NPV	Wed, Jun 9, 2010	16.04	16.07	16.02	16.07
3712	NYSE	NPV	Tue, Jun 8, 2010	16.00	16.00	15.99	16.00
3711	NYSE	NPV	Mon, Jun 7, 2010	15.85	16.02	15.85	15.99
3710	NYSE	NPV	Fri, Jun 4, 2010	15.91	15.98	15.85	15.95
3709	NYSE	NPV	Thu, Jun 3, 2010	16.01	16.01	15.80	15.93
3708	NYSE	NPV	Wed, Jun 2, 2010	15.93	16.04	15.88	16.01
3707	NYSE	NPV	Tue, Jun 1, 2010	15.99	15.99	15.74	15.94
3706	NYSE	NPV	Fri, May 28, 2010	15.86	16.00	15.81	15.85
3705	NYSE	NPV	Thu, May 27, 2010	15.99	16.00	15.88	15.88
3704	NYSE	NPV	Wed, May 26, 2010	16.03	16.09	15.80	15.85
3703	NYSE	NPV	Tue, May 25, 2010	15.80	16.00	15.73	15.80
3702	NYSE	NPV	Mon, May 24, 2010	15.97	16.03	15.96	16.03
3701	NYSE	NPV	Fri, May 21, 2010	15.87	16.05	15.79	15.86
3700	NYSE	NPV	Thu, May 20, 2010	15.68	16.14	15.41	15.83
3699	NYSE	NPV	Wed, May 19, 2010	15.66	15.77	15.60	15.74
3698	NYSE	NPV	Tue, May 18, 2010	15.99	16.05	15.61	15.75
3697	NYSE	NPV	Mon, May 17, 2010	16.08	16.08	15.82	15.88
3696	NYSE	NPV	Fri, May 14, 2010	15.89	16.09	15.89	15.92
3695	NYSE	NPV	Thu, May 13, 2010	15.90	16.08	15.90	16.06
3694	NYSE	NPV	Wed, May 12, 2010	16.05	16.05	15.91	16.04
3693	NYSE	NPV	Tue, May 11, 2010	15.97	16.10	15.76	16.10
3692	NYSE	NPV	Mon, May 10, 2010	15.95	16.07	15.83	15.99
3691	NYSE	NPV	Fri, May 7, 2010	15.31	15.64	15.31	15.60
3690	NYSE	NPV	Thu, May 6, 2010	15.92	16.02	14.29	15.46
3689	NYSE	NPV	Wed, May 5, 2010	16.12	16.12	15.87	16.04
3688	NYSE	NPV	Tue, May 4, 2010	16.28	16.28	16.04	16.13
3687	NYSE	NPV	Mon, May 3, 2010	16.10	16.22	16.10	16.22
3686	NYSE	NPV	Fri, Apr 30, 2010	15.99	16.07	15.99	16.07
3685	NYSE	NPV	Thu, Apr 29, 2010	15.90	15.99	15.87	15.96
3684	NYSE	NPV	Wed, Apr 28, 2010	15.96	15.97	15.81	15.92
3683	NYSE	NPV	Tue, Apr 27, 2010	15.80	16.00	15.80	15.90
3682	NYSE	NPV	Mon, Apr 26, 2010	15.94	16.88	15.94	15.95
3681	NYSE	NPV	Fri, Apr 23, 2010	16.03	16.14	16.00	16.13
3680	NYSE	NPV	Thu, Apr 22, 2010	16.19	16.23	15.90	16.03
3679	NYSE	NPV	Wed, Apr 21, 2010	16.05	16.14	15.98	16.14
3678	NYSE	NPV	Tue, Apr 20, 2010	16.03	16.16	16.00	16.05
3677	NYSE	NPV	Mon, Apr 19, 2010	16.00	16.44	15.98	16.00
3676	NYSE	NPV	Fri, Apr 16, 2010	16.08	16.08	15.81	16.00
3675	NYSE	NPV	Thu, Apr 15, 2010	15.84	15.97	15.69	15.95
3674	NYSE	NPV	Wed, Apr 14, 2010	15.66	15.80	15.60	15.75
3673	NYSE	NPV	Tue, Apr 13, 2010	16.20	16.20	15.64	15.76
3672	NYSE	NPV	Mon, Apr 12, 2010	15.99	16.27	15.79	16.00
3671	NYSE	NPV	Fri, Apr 9, 2010	15.85	15.95	15.80	15.95
3670	NYSE	NPV	Thu, Apr 8, 2010	15.82	15.97	15.81	15.95
3669	NYSE	NPV	Wed, Apr 7, 2010	15.78	15.97	15.71	15.97
3668	NYSE	NPV	Tue, Apr 6, 2010	15.70	15.91	15.70	15.91
3667	NYSE	NPV	Mon, Apr 5, 2010	15.92	15.92	15.73	15.88
3666	NYSE	NPV	Thu, Apr 1, 2010	16.00	16.00	15.71	15.84
3665	NYSE	NPV	Wed, Mar 31, 2010	15.99	15.99	15.80	15.95
3664	NYSE	NPV	Tue, Mar 30, 2010	15.96	16.00	15.89	16.00
3663	NYSE	NPV	Mon, Mar 29, 2010	15.79	15.99	15.75	15.99
3662	NYSE	NPV	Fri, Mar 26, 2010	15.79	15.80	15.52	15.69
3661	NYSE	NPV	Thu, Mar 25, 2010	15.65	15.84	15.64	15.64
3660	NYSE	NPV	Wed, Mar 24, 2010	15.57	15.65	15.49	15.61
3659	NYSE	NPV	Tue, Mar 23, 2010	15.36	15.51	15.30	15.51
3658	NYSE	NPV	Mon, Mar 22, 2010	15.33	15.73	15.33	15.40
3657	NYSE	NPV	Fri, Mar 19, 2010	15.45	15.76	15.33	15.53
3656	NYSE	NPV	Thu, Mar 18, 2010	15.43	15.52	15.34	15.38
3655	NYSE	NPV	Wed, Mar 17, 2010	15.38	15.50	15.38	15.50
3654	NYSE	NPV	Tue, Mar 16, 2010	15.40	15.54	15.30	15.48
3653	NYSE	NPV	Mon, Mar 15, 2010	15.31	15.50	15.29	15.48
3652	NYSE	NPV	Fri, Mar 12, 2010	15.60	15.60	15.28	15.44
3651	NYSE	NPV	Thu, Mar 11, 2010	15.50	15.60	15.37	15.51
3650	NYSE	NPV	Wed, Mar 10, 2010	15.79	15.79	15.41	15.57
3649	NYSE	NPV	Tue, Mar 9, 2010	15.62	15.74	15.60	15.74
3648	NYSE	NPV	Mon, Mar 8, 2010	15.64	15.69	15.50	15.67
3647	NYSE	NPV	Fri, Mar 5, 2010	15.59	15.69	15.45	15.55
3646	NYSE	NPV	Thu, Mar 4, 2010	15.59	15.72	15.40	15.68
3645	NYSE	NPV	Wed, Mar 3, 2010	15.50	15.62	15.50	15.59
3644	NYSE	NPV	Tue, Mar 2, 2010	15.29	15.49	15.29	15.49
3643	NYSE	NPV	Mon, Mar 1, 2010	15.26	15.40	15.17	15.30
3642	NYSE	NPV	Fri, Feb 26, 2010	15.24	15.27	15.08	15.20
3641	NYSE	NPV	Thu, Feb 25, 2010	15.17	15.27	15.06	15.26
3640	NYSE	NPV	Wed, Feb 24, 2010	15.23	15.29	15.15	15.29
3639	NYSE	NPV	Tue, Feb 23, 2010	15.12	15.22	15.06	15.22
3638	NYSE	NPV	Mon, Feb 22, 2010	15.15	15.18	15.05	15.12
3637	NYSE	NPV	Fri, Feb 19, 2010	15.04	15.15	15.04	15.14
3636	NYSE	NPV	Thu, Feb 18, 2010	15.05	15.15	15.03	15.12
3635	NYSE	NPV	Wed, Feb 17, 2010	14.96	15.09	14.96	15.07
3634	NYSE	NPV	Tue, Feb 16, 2010	15.10	15.15	15.00	15.02
3633	NYSE	NPV	Fri, Feb 12, 2010	15.10	15.17	15.03	15.17
3632	NYSE	NPV	Thu, Feb 11, 2010	15.11	15.18	15.00	15.18
3631	NYSE	NPV	Wed, Feb 10, 2010	15.04	15.11	15.03	15.11
3630	NYSE	NPV	Tue, Feb 9, 2010	15.00	15.10	15.00	15.10
3629	NYSE	NPV	Mon, Feb 8, 2010	15.01	15.07	15.00	15.07
3628	NYSE	NPV	Fri, Feb 5, 2010	14.84	14.99	14.80	14.99
3627	NYSE	NPV	Thu, Feb 4, 2010	14.96	14.96	14.88	14.96
3626	NYSE	NPV	Wed, Feb 3, 2010	14.98	15.00	14.91	15.00
3625	NYSE	NPV	Tue, Feb 2, 2010	14.95	14.98	14.95	14.98
3624	NYSE	NPV	Mon, Feb 1, 2010	14.82	14.97	14.82	14.96
3623	NYSE	NPV	Fri, Jan 29, 2010	14.74	14.89	14.69	14.89
3622	NYSE	NPV	Thu, Jan 28, 2010	14.87	14.87	14.70	14.83
3621	NYSE	NPV	Wed, Jan 27, 2010	14.90	14.96	14.71	14.86
3620	NYSE	NPV	Tue, Jan 26, 2010	14.92	14.92	14.71	14.87
3619	NYSE	NPV	Mon, Jan 25, 2010	14.89	14.96	14.82	14.93
3618	NYSE	NPV	Fri, Jan 22, 2010	14.71	14.81	14.71	14.81
3617	NYSE	NPV	Thu, Jan 21, 2010	14.82	14.89	14.72	14.87
3616	NYSE	NPV	Wed, Jan 20, 2010	14.60	14.89	14.54	14.80
3615	NYSE	NPV	Tue, Jan 19, 2010	14.76	14.87	14.65	14.74
3614	NYSE	NPV	Fri, Jan 15, 2010	14.57	14.76	14.50	14.75
3613	NYSE	NPV	Thu, Jan 14, 2010	14.71	14.91	14.54	14.64
3612	NYSE	NPV	Wed, Jan 13, 2010	14.85	14.88	14.64	14.72
3611	NYSE	NPV	Tue, Jan 12, 2010	14.95	14.97	14.75	14.90
3610	NYSE	NPV	Mon, Jan 11, 2010	14.93	14.97	14.82	14.94
3609	NYSE	NPV	Fri, Jan 8, 2010	14.94	14.94	14.75	14.86
3608	NYSE	NPV	Thu, Jan 7, 2010	14.86	15.00	14.77	15.00
3607	NYSE	NPV	Wed, Jan 6, 2010	14.88	14.88	14.88	14.88
3606	NYSE	NPV	Tue, Jan 5, 2010	14.97	14.97	14.86	14.87
3605	NYSE	NPV	Mon, Jan 4, 2010	14.97	15.00	14.87	15.00
3604	NYSE	NPV	Thu, Dec 31, 2009	14.88	15.05	14.86	14.94
3603	NYSE	NPV	Wed, Dec 30, 2009	14.77	14.92	14.56	14.82
3602	NYSE	NPV	Tue, Dec 29, 2009	14.95	14.95	14.75	14.85
3601	NYSE	NPV	Mon, Dec 28, 2009	14.88	15.00	14.71	15.00
3600	NYSE	NPV	Thu, Dec 24, 2009	14.88	14.88	14.75	14.83
3599	NYSE	NPV	Wed, Dec 23, 2009	14.81	14.82	14.65	14.82
3598	NYSE	NPV	Tue, Dec 22, 2009	14.93	15.00	14.62	14.63
3597	NYSE	NPV	Mon, Dec 21, 2009	14.99	15.00	14.96	15.00
3596	NYSE	NPV	Fri, Dec 18, 2009	14.98	15.00	14.93	15.00
3595	NYSE	NPV	Thu, Dec 17, 2009	14.89	14.99	14.82	14.99
3594	NYSE	NPV	Wed, Dec 16, 2009	14.97	14.97	14.66	14.85
3593	NYSE	NPV	Tue, Dec 15, 2009	14.95	14.96	14.79	14.94
3592	NYSE	NPV	Mon, Dec 14, 2009	14.98	15.00	14.84	15.00
3591	NYSE	NPV	Fri, Dec 11, 2009	14.87	14.99	14.73	14.99
3590	NYSE	NPV	Thu, Dec 10, 2009	14.63	14.94	14.61	14.94
3589	NYSE	NPV	Wed, Dec 9, 2009	14.65	14.65	14.52	14.65
3588	NYSE	NPV	Tue, Dec 8, 2009	14.70	14.72	14.58	14.72
3587	NYSE	NPV	Mon, Dec 7, 2009	14.59	14.70	14.35	14.70
3586	NYSE	NPV	Fri, Dec 4, 2009	14.70	14.72	14.51	14.60
3585	NYSE	NPV	Thu, Dec 3, 2009	15.00	15.00	14.56	14.69
3584	NYSE	NPV	Wed, Dec 2, 2009	14.82	14.91	14.74	14.89
3583	NYSE	NPV	Tue, Dec 1, 2009	14.88	14.88	14.55	14.75
3582	NYSE	NPV	Mon, Nov 30, 2009	14.51	14.80	14.50	14.61
3581	NYSE	NPV	Fri, Nov 27, 2009	14.65	14.68	14.29	14.54
3580	NYSE	NPV	Wed, Nov 25, 2009	14.78	14.93	14.50	14.63
3579	NYSE	NPV	Tue, Nov 24, 2009	14.87	14.94	14.66	14.79
3578	NYSE	NPV	Mon, Nov 23, 2009	15.06	15.37	14.78	14.96
3577	NYSE	NPV	Fri, Nov 20, 2009	15.00	15.07	14.93	15.07
3576	NYSE	NPV	Thu, Nov 19, 2009	15.01	15.08	15.01	15.08
3575	NYSE	NPV	Wed, Nov 18, 2009	14.95	15.09	14.92	15.06
3574	NYSE	NPV	Tue, Nov 17, 2009	15.00	15.08	14.90	14.91
3573	NYSE	NPV	Mon, Nov 16, 2009	15.11	15.29	15.00	15.20
3572	NYSE	NPV	Fri, Nov 13, 2009	15.17	15.29	14.90	14.90
3571	NYSE	NPV	Thu, Nov 12, 2009	15.00	15.15	15.00	15.15
3570	NYSE	NPV	Wed, Nov 11, 2009	15.25	15.25	15.00	15.02
3569	NYSE	NPV	Tue, Nov 10, 2009	15.49	15.60	14.88	15.21
3568	NYSE	NPV	Mon, Nov 9, 2009	15.67	15.90	15.50	15.69
3567	NYSE	NPV	Fri, Nov 6, 2009	15.82	15.95	15.53	15.58
3566	NYSE	NPV	Thu, Nov 5, 2009	15.65	15.96	15.65	15.82
3565	NYSE	NPV	Wed, Nov 4, 2009	15.62	15.80	15.50	15.58
3564	NYSE	NPV	Tue, Nov 3, 2009	15.71	15.85	15.42	15.42
3563	NYSE	NPV	Mon, Nov 2, 2009	15.98	16.10	15.62	15.78
3562	NYSE	NPV	Fri, Oct 30, 2009	15.66	16.00	15.63	15.98
3561	NYSE	NPV	Thu, Oct 29, 2009	15.58	15.58	15.33	15.55
3560	NYSE	NPV	Wed, Oct 28, 2009	15.28	15.45	15.20	15.45
3559	NYSE	NPV	Tue, Oct 27, 2009	15.25	15.29	15.16	15.23
3558	NYSE	NPV	Mon, Oct 26, 2009	15.30	15.42	14.92	15.00
3557	NYSE	NPV	Fri, Oct 23, 2009	15.30	15.35	15.30	15.35
3556	NYSE	NPV	Thu, Oct 22, 2009	15.31	15.31	15.27	15.30
3555	NYSE	NPV	Wed, Oct 21, 2009	15.25	15.34	15.15	15.21
3554	NYSE	NPV	Tue, Oct 20, 2009	15.20	15.35	14.82	15.34
3553	NYSE	NPV	Mon, Oct 19, 2009	15.25	15.50	15.10	15.11
3552	NYSE	NPV	Fri, Oct 16, 2009	15.05	15.25	14.90	15.25
3551	NYSE	NPV	Thu, Oct 15, 2009	14.79	15.36	14.50	15.16
3550	NYSE	NPV	Wed, Oct 14, 2009	14.84	15.06	14.74	14.80
3549	NYSE	NPV	Tue, Oct 13, 2009	14.61	15.30	14.43	14.93
3548	NYSE	NPV	Mon, Oct 12, 2009	15.07	15.07	14.60	14.70
3547	NYSE	NPV	Fri, Oct 9, 2009	15.54	15.60	15.14	15.14
3546	NYSE	NPV	Thu, Oct 8, 2009	15.83	15.83	15.60	15.60
3545	NYSE	NPV	Wed, Oct 7, 2009	15.80	15.80	15.64	15.74
3544	NYSE	NPV	Tue, Oct 6, 2009	15.75	16.28	15.60	15.88
3543	NYSE	NPV	Mon, Oct 5, 2009	15.57	15.80	15.57	15.80
3542	NYSE	NPV	Fri, Oct 2, 2009	15.59	15.70	15.42	15.70
3541	NYSE	NPV	Thu, Oct 1, 2009	15.49	15.57	15.24	15.53
3540	NYSE	NPV	Wed, Sep 30, 2009	15.32	15.37	15.16	15.30
3539	NYSE	NPV	Tue, Sep 29, 2009	15.57	15.70	15.48	15.48
3538	NYSE	NPV	Mon, Sep 28, 2009	15.27	15.88	15.07	15.58
3537	NYSE	NPV	Fri, Sep 25, 2009	15.08	15.14	14.91	15.14
3536	NYSE	NPV	Thu, Sep 24, 2009	15.19	15.19	15.05	15.11
3535	NYSE	NPV	Wed, Sep 23, 2009	15.07	15.28	15.00	15.25
3534	NYSE	NPV	Tue, Sep 22, 2009	15.39	15.44	15.00	15.00
3533	NYSE	NPV	Mon, Sep 21, 2009	15.07	15.26	14.97	15.00
3532	NYSE	NPV	Fri, Sep 18, 2009	14.85	15.20	14.81	15.10
3531	NYSE	NPV	Thu, Sep 17, 2009	15.04	15.04	14.95	14.95
3530	NYSE	NPV	Wed, Sep 16, 2009	14.95	15.13	14.95	15.12
3529	NYSE	NPV	Tue, Sep 15, 2009	15.04	15.14	14.99	14.99
3528	NYSE	NPV	Mon, Sep 14, 2009	14.95	14.95	14.80	14.94
3527	NYSE	NPV	Fri, Sep 11, 2009	14.85	15.03	14.68	14.93
3526	NYSE	NPV	Thu, Sep 10, 2009	14.42	14.99	14.42	14.98
3525	NYSE	NPV	Wed, Sep 9, 2009	14.57	14.72	14.55	14.65
3524	NYSE	NPV	Tue, Sep 8, 2009	14.38	14.55	14.38	14.53
3523	NYSE	NPV	Fri, Sep 4, 2009	14.50	14.56	14.19	14.39
3522	NYSE	NPV	Thu, Sep 3, 2009	14.49	14.49	14.45	14.49
3521	NYSE	NPV	Wed, Sep 2, 2009	14.47	14.50	14.42	14.45
3520	NYSE	NPV	Tue, Sep 1, 2009	14.20	14.46	14.20	14.45
3519	NYSE	NPV	Mon, Aug 31, 2009	14.33	14.43	14.33	14.43
3518	NYSE	NPV	Fri, Aug 28, 2009	14.33	14.40	14.33	14.40
3517	NYSE	NPV	Thu, Aug 27, 2009	14.27	14.32	14.17	14.31
3516	NYSE	NPV	Wed, Aug 26, 2009	14.15	14.36	13.77	14.27
3515	NYSE	NPV	Tue, Aug 25, 2009	14.25	14.37	14.22	14.37
3514	NYSE	NPV	Mon, Aug 24, 2009	14.45	14.49	14.17	14.26
3513	NYSE	NPV	Fri, Aug 21, 2009	14.34	14.47	14.29	14.47
3512	NYSE	NPV	Thu, Aug 20, 2009	14.48	14.48	14.22	14.40
3511	NYSE	NPV	Wed, Aug 19, 2009	14.50	14.50	14.30	14.49
3510	NYSE	NPV	Tue, Aug 18, 2009	14.44	14.50	14.39	14.50
3509	NYSE	NPV	Mon, Aug 17, 2009	14.37	14.39	14.25	14.26
3508	NYSE	NPV	Fri, Aug 14, 2009	14.44	14.47	14.28	14.45
3507	NYSE	NPV	Thu, Aug 13, 2009	14.44	14.56	14.40	14.50
3506	NYSE	NPV	Wed, Aug 12, 2009	14.44	14.45	14.26	14.39
3505	NYSE	NPV	Tue, Aug 11, 2009	14.29	14.50	14.25	14.45
3504	NYSE	NPV	Mon, Aug 10, 2009	14.29	14.35	14.22	14.34
3503	NYSE	NPV	Fri, Aug 7, 2009	14.49	14.49	14.30	14.48
3502	NYSE	NPV	Thu, Aug 6, 2009	14.40	14.70	14.11	14.45
3501	NYSE	NPV	Wed, Aug 5, 2009	14.29	14.42	13.91	14.10
3500	NYSE	NPV	Tue, Aug 4, 2009	14.57	14.57	13.89	14.29
3499	NYSE	NPV	Mon, Aug 3, 2009	14.71	14.71	14.51	14.57
3498	NYSE	NPV	Fri, Jul 31, 2009	14.31	14.50	14.31	14.50
3497	NYSE	NPV	Thu, Jul 30, 2009	14.33	14.33	14.31	14.31
3496	NYSE	NPV	Wed, Jul 29, 2009	14.70	14.70	14.32	14.32
3495	NYSE	NPV	Tue, Jul 28, 2009	14.21	14.70	14.21	14.70
3494	NYSE	NPV	Mon, Jul 27, 2009	14.47	14.69	14.39	14.39
3493	NYSE	NPV	Fri, Jul 24, 2009	14.60	14.60	14.40	14.57
3492	NYSE	NPV	Thu, Jul 23, 2009	14.38	14.65	14.38	14.60
3491	NYSE	NPV	Wed, Jul 22, 2009	14.16	14.38	14.16	14.37
3490	NYSE	NPV	Tue, Jul 21, 2009	14.13	14.38	14.09	14.09
3489	NYSE	NPV	Mon, Jul 20, 2009	14.13	14.19	14.01	14.01
3488	NYSE	NPV	Fri, Jul 17, 2009	14.15	14.19	14.05	14.12
3487	NYSE	NPV	Thu, Jul 16, 2009	14.41	14.78	14.13	14.13
3486	NYSE	NPV	Wed, Jul 15, 2009	14.35	14.60	14.34	14.58
3485	NYSE	NPV	Tue, Jul 14, 2009	14.33	14.44	14.13	14.42
3484	NYSE	NPV	Mon, Jul 13, 2009	14.00	14.36	13.94	14.36
3483	NYSE	NPV	Fri, Jul 10, 2009	13.99	14.00	13.99	14.00
3482	NYSE	NPV	Thu, Jul 9, 2009	13.91	13.95	13.80	13.95
3481	NYSE	NPV	Wed, Jul 8, 2009	14.00	14.05	13.88	13.90
3480	NYSE	NPV	Tue, Jul 7, 2009	14.13	14.15	14.13	14.15
3479	NYSE	NPV	Mon, Jul 6, 2009	14.28	14.34	14.11	14.17
3478	NYSE	NPV	Thu, Jul 2, 2009	14.04	14.47	13.90	14.47
3477	NYSE	NPV	Wed, Jul 1, 2009	14.03	14.05	13.99	14.05
3476	NYSE	NPV	Tue, Jun 30, 2009	13.94	13.98	13.85	13.94
3475	NYSE	NPV	Mon, Jun 29, 2009	13.95	14.00	13.86	14.00
3474	NYSE	NPV	Fri, Jun 26, 2009	13.88	14.00	13.86	14.00
3473	NYSE	NPV	Thu, Jun 25, 2009	13.82	13.87	13.75	13.87
3472	NYSE	NPV	Wed, Jun 24, 2009	13.63	13.78	13.56	13.78
3471	NYSE	NPV	Tue, Jun 23, 2009	13.75	13.78	13.45	13.55
3470	NYSE	NPV	Mon, Jun 22, 2009	13.72	13.79	13.67	13.75
3469	NYSE	NPV	Fri, Jun 19, 2009	13.73	13.79	13.61	13.79
3468	NYSE	NPV	Thu, Jun 18, 2009	13.66	13.79	13.64	13.79
3467	NYSE	NPV	Wed, Jun 17, 2009	13.89	13.93	13.60	13.75
3466	NYSE	NPV	Tue, Jun 16, 2009	13.62	13.85	13.62	13.85
3465	NYSE	NPV	Mon, Jun 15, 2009	13.50	13.63	13.50	13.61
3464	NYSE	NPV	Fri, Jun 12, 2009	13.55	13.73	13.38	13.64
3463	NYSE	NPV	Thu, Jun 11, 2009	13.64	13.82	13.62	13.75
3462	NYSE	NPV	Wed, Jun 10, 2009	13.94	13.94	13.85	13.93
3461	NYSE	NPV	Tue, Jun 9, 2009	13.94	13.94	13.91	13.91
3460	NYSE	NPV	Mon, Jun 8, 2009	14.06	14.19	13.79	13.93
3459	NYSE	NPV	Fri, Jun 5, 2009	14.49	14.49	14.22	14.28
3458	NYSE	NPV	Thu, Jun 4, 2009	14.25	14.42	14.01	14.19
3457	NYSE	NPV	Wed, Jun 3, 2009	14.25	14.29	14.20	14.29
3456	NYSE	NPV	Tue, Jun 2, 2009	14.21	14.43	14.20	14.25
3455	NYSE	NPV	Mon, Jun 1, 2009	14.38	14.45	14.29	14.31
3454	NYSE	NPV	Fri, May 29, 2009	14.40	14.40	14.23	14.36
3453	NYSE	NPV	Thu, May 28, 2009	14.40	14.40	14.32	14.40
3452	NYSE	NPV	Wed, May 27, 2009	14.35	14.42	14.30	14.40
3451	NYSE	NPV	Tue, May 26, 2009	14.27	14.35	14.24	14.35
3450	NYSE	NPV	Fri, May 22, 2009	14.27	14.35	14.17	14.21
3449	NYSE	NPV	Thu, May 21, 2009	14.44	14.48	14.35	14.35
3448	NYSE	NPV	Wed, May 20, 2009	14.49	14.49	14.16	14.35
3447	NYSE	NPV	Tue, May 19, 2009	14.18	14.38	14.18	14.35
3446	NYSE	NPV	Mon, May 18, 2009	14.38	14.39	14.30	14.39
3445	NYSE	NPV	Fri, May 15, 2009	14.39	14.40	14.21	14.30
3444	NYSE	NPV	Thu, May 14, 2009	14.43	14.43	14.07	14.27
3443	NYSE	NPV	Wed, May 13, 2009	14.31	14.39	14.11	14.39
3442	NYSE	NPV	Tue, May 12, 2009	14.35	14.49	14.18	14.47
3441	NYSE	NPV	Mon, May 11, 2009	14.36	14.45	14.23	14.44
3440	NYSE	NPV	Fri, May 8, 2009	14.49	14.49	14.19	14.47
3439	NYSE	NPV	Thu, May 7, 2009	14.35	14.52	14.08	14.34
3438	NYSE	NPV	Wed, May 6, 2009	14.11	14.32	14.09	14.25
3437	NYSE	NPV	Tue, May 5, 2009	14.00	14.07	13.95	14.07
3436	NYSE	NPV	Mon, May 4, 2009	14.16	14.25	13.93	14.08
3435	NYSE	NPV	Fri, May 1, 2009	14.55	14.55	13.96	14.08
3434	NYSE	NPV	Thu, Apr 30, 2009	13.94	14.15	13.60	13.95
3433	NYSE	NPV	Wed, Apr 29, 2009	13.85	13.93	13.85	13.93
3432	NYSE	NPV	Tue, Apr 28, 2009	13.99	13.99	13.71	13.87
3431	NYSE	NPV	Mon, Apr 27, 2009	13.76	13.87	13.76	13.84
3430	NYSE	NPV	Fri, Apr 24, 2009	13.70	13.76	13.70	13.76
3429	NYSE	NPV	Thu, Apr 23, 2009	13.58	13.68	13.51	13.68
3428	NYSE	NPV	Wed, Apr 22, 2009	13.65	13.67	13.48	13.67
3427	NYSE	NPV	Tue, Apr 21, 2009	13.49	13.66	13.49	13.66
3426	NYSE	NPV	Mon, Apr 20, 2009	13.48	13.57	13.39	13.57
3425	NYSE	NPV	Fri, Apr 17, 2009	13.41	13.57	13.41	13.57
3424	NYSE	NPV	Thu, Apr 16, 2009	13.44	13.44	13.35	13.43
3423	NYSE	NPV	Wed, Apr 15, 2009	13.72	13.72	13.26	13.35
3422	NYSE	NPV	Tue, Apr 14, 2009	13.55	13.81	13.55	13.72
3421	NYSE	NPV	Mon, Apr 13, 2009	13.40	14.00	13.40	13.63
3420	NYSE	NPV	Thu, Apr 9, 2009	13.51	13.80	13.51	13.60
3419	NYSE	NPV	Wed, Apr 8, 2009	13.65	13.65	13.22	13.51
3418	NYSE	NPV	Tue, Apr 7, 2009	13.77	14.00	13.52	13.60
3417	NYSE	NPV	Mon, Apr 6, 2009	13.50	13.84	13.48	13.68
3416	NYSE	NPV	Fri, Apr 3, 2009	13.34	13.65	13.33	13.39
3415	NYSE	NPV	Thu, Apr 2, 2009	13.39	13.48	13.31	13.31
3414	NYSE	NPV	Wed, Apr 1, 2009	13.35	13.43	13.30	13.40
3413	NYSE	NPV	Tue, Mar 31, 2009	13.68	13.68	13.29	13.35
3412	NYSE	NPV	Mon, Mar 30, 2009	13.86	13.86	13.60	13.68
3411	NYSE	NPV	Fri, Mar 27, 2009	13.97	14.14	13.71	13.82
3410	NYSE	NPV	Thu, Mar 26, 2009	13.73	13.97	13.72	13.72
3409	NYSE	NPV	Wed, Mar 25, 2009	13.34	14.92	13.25	13.70
3408	NYSE	NPV	Tue, Mar 24, 2009	13.40	13.40	13.20	13.34
3407	NYSE	NPV	Mon, Mar 23, 2009	13.34	13.71	13.34	13.34
3406	NYSE	NPV	Fri, Mar 20, 2009	13.50	13.50	13.15	13.25
3405	NYSE	NPV	Thu, Mar 19, 2009	13.06	13.64	13.06	13.15
3404	NYSE	NPV	Wed, Mar 18, 2009	13.20	13.42	13.05	13.05
3403	NYSE	NPV	Tue, Mar 17, 2009	13.21	13.56	13.20	13.20
3402	NYSE	NPV	Mon, Mar 16, 2009	13.47	13.71	13.35	13.41
3401	NYSE	NPV	Fri, Mar 13, 2009	13.30	14.02	13.30	13.47
3400	NYSE	NPV	Thu, Mar 12, 2009	13.50	14.02	13.40	13.40
3399	NYSE	NPV	Wed, Mar 11, 2009	13.02	13.50	12.95	13.49
3398	NYSE	NPV	Tue, Mar 10, 2009	13.19	13.49	12.82	13.13
3397	NYSE	NPV	Mon, Mar 9, 2009	12.75	13.00	12.75	12.98
3396	NYSE	NPV	Fri, Mar 6, 2009	12.74	12.90	12.61	12.83
3395	NYSE	NPV	Thu, Mar 5, 2009	12.66	12.66	12.41	12.64
3394	NYSE	NPV	Wed, Mar 4, 2009	12.76	12.90	12.61	12.90
3393	NYSE	NPV	Tue, Mar 3, 2009	13.18	13.18	12.55	12.76
3392	NYSE	NPV	Mon, Mar 2, 2009	13.55	13.55	13.09	13.09
3391	NYSE	NPV	Fri, Feb 27, 2009	13.27	13.60	13.10	13.40
3390	NYSE	NPV	Thu, Feb 26, 2009	13.65	13.65	13.29	13.49
3389	NYSE	NPV	Wed, Feb 25, 2009	13.41	13.73	13.22	13.51
3388	NYSE	NPV	Tue, Feb 24, 2009	13.06	13.50	13.06	13.49
3387	NYSE	NPV	Mon, Feb 23, 2009	13.34	13.80	13.13	13.13
3386	NYSE	NPV	Fri, Feb 20, 2009	13.25	13.25	13.01	13.09
3385	NYSE	NPV	Thu, Feb 19, 2009	13.10	13.90	13.10	13.48
3384	NYSE	NPV	Wed, Feb 18, 2009	13.74	13.75	13.01	13.38
3383	NYSE	NPV	Tue, Feb 17, 2009	13.50	13.73	12.91	13.02
3382	NYSE	NPV	Fri, Feb 13, 2009	13.75	13.80	13.72	13.75
3381	NYSE	NPV	Thu, Feb 12, 2009	13.86	13.86	13.75	13.75
3380	NYSE	NPV	Wed, Feb 11, 2009	13.84	13.85	13.73	13.73
3379	NYSE	NPV	Tue, Feb 10, 2009	13.99	13.99	13.76	13.76
3378	NYSE	NPV	Mon, Feb 9, 2009	13.79	14.00	13.79	13.86
3377	NYSE	NPV	Fri, Feb 6, 2009	14.08	14.89	13.66	13.81
3376	NYSE	NPV	Thu, Feb 5, 2009	13.50	14.16	13.50	13.70
3375	NYSE	NPV	Wed, Feb 4, 2009	13.30	13.61	13.18	13.50
3374	NYSE	NPV	Tue, Feb 3, 2009	13.50	13.50	13.17	13.17
3373	NYSE	NPV	Mon, Feb 2, 2009	13.42	13.43	13.10	13.25
3372	NYSE	NPV	Fri, Jan 30, 2009	13.37	13.50	13.11	13.15
3371	NYSE	NPV	Thu, Jan 29, 2009	12.81	13.25	12.81	13.25
3370	NYSE	NPV	Wed, Jan 28, 2009	12.86	13.13	12.83	12.83
3369	NYSE	NPV	Tue, Jan 27, 2009	12.85	13.45	12.70	12.71
3368	NYSE	NPV	Mon, Jan 26, 2009	12.55	13.27	12.51	12.62
3367	NYSE	NPV	Fri, Jan 23, 2009	12.61	12.78	12.51	12.51
3366	NYSE	NPV	Thu, Jan 22, 2009	12.80	13.21	12.80	12.86
3365	NYSE	NPV	Wed, Jan 21, 2009	12.80	13.85	12.80	12.99
3364	NYSE	NPV	Tue, Jan 20, 2009	12.60	12.61	12.47	12.61
3363	NYSE	NPV	Fri, Jan 16, 2009	12.59	13.09	12.40	12.64
3362	NYSE	NPV	Thu, Jan 15, 2009	12.75	13.00	12.75	12.75
3361	NYSE	NPV	Wed, Jan 14, 2009	12.96	12.96	12.64	12.66
3360	NYSE	NPV	Tue, Jan 13, 2009	13.20	13.43	13.00	13.00
3359	NYSE	NPV	Mon, Jan 12, 2009	13.50	13.50	12.85	13.03
3358	NYSE	NPV	Fri, Jan 9, 2009	12.51	13.14	12.51	13.14
3357	NYSE	NPV	Thu, Jan 8, 2009	12.30	12.74	12.30	12.46
3356	NYSE	NPV	Wed, Jan 7, 2009	12.15	12.36	12.01	12.24
3355	NYSE	NPV	Tue, Jan 6, 2009	12.10	12.35	11.90	12.24
3354	NYSE	NPV	Mon, Jan 5, 2009	11.67	11.86	11.67	11.86
3353	NYSE	NPV	Fri, Jan 2, 2009	11.31	11.58	11.31	11.58
3352	NYSE	NPV	Wed, Dec 31, 2008	11.35	11.47	10.90	11.22
3351	NYSE	NPV	Tue, Dec 30, 2008	11.20	11.31	11.01	11.18
3350	NYSE	NPV	Mon, Dec 29, 2008	11.15	11.37	11.04	11.16
3349	NYSE	NPV	Fri, Dec 26, 2008	10.90	11.15	10.90	11.15
3348	NYSE	NPV	Wed, Dec 24, 2008	10.80	10.95	10.80	10.82
3347	NYSE	NPV	Tue, Dec 23, 2008	10.79	10.99	10.79	10.93
3346	NYSE	NPV	Mon, Dec 22, 2008	11.02	11.05	10.70	10.70
3345	NYSE	NPV	Fri, Dec 19, 2008	11.52	11.55	10.81	11.00
3344	NYSE	NPV	Thu, Dec 18, 2008	11.35	11.59	11.26	11.50
3343	NYSE	NPV	Wed, Dec 17, 2008	11.00	11.61	10.89	11.31
3342	NYSE	NPV	Tue, Dec 16, 2008	10.97	11.10	10.84	11.00
3341	NYSE	NPV	Mon, Dec 15, 2008	10.84	11.10	10.80	10.97
3340	NYSE	NPV	Fri, Dec 12, 2008	10.92	10.95	10.75	10.78
3339	NYSE	NPV	Thu, Dec 11, 2008	10.97	11.10	10.65	10.95
3338	NYSE	NPV	Wed, Dec 10, 2008	11.09	11.09	10.80	10.83
3337	NYSE	NPV	Tue, Dec 9, 2008	11.20	11.25	10.85	10.98
3336	NYSE	NPV	Mon, Dec 8, 2008	11.50	11.50	11.20	11.25
3335	NYSE	NPV	Fri, Dec 5, 2008	12.48	12.48	11.35	11.62
3334	NYSE	NPV	Thu, Dec 4, 2008	11.46	12.16	11.46	11.72
3333	NYSE	NPV	Wed, Dec 3, 2008	12.18	12.38	11.92	11.92
3332	NYSE	NPV	Tue, Dec 2, 2008	12.00	12.30	11.60	11.87
3331	NYSE	NPV	Mon, Dec 1, 2008	11.30	12.00	11.30	11.70
3330	NYSE	NPV	Fri, Nov 28, 2008	11.34	11.54	11.25	11.49
3329	NYSE	NPV	Wed, Nov 26, 2008	11.39	11.62	11.09	11.49
3328	NYSE	NPV	Tue, Nov 25, 2008	11.42	11.62	11.05	11.27
3327	NYSE	NPV	Mon, Nov 24, 2008	10.86	11.39	10.86	11.12
3326	NYSE	NPV	Fri, Nov 21, 2008	11.00	11.30	10.98	11.10
3325	NYSE	NPV	Thu, Nov 20, 2008	11.56	11.56	11.12	11.12
3324	NYSE	NPV	Wed, Nov 19, 2008	11.75	11.75	11.61	11.66
3323	NYSE	NPV	Tue, Nov 18, 2008	11.82	11.86	11.69	11.76
3322	NYSE	NPV	Mon, Nov 17, 2008	11.75	12.03	11.74	11.74
3321	NYSE	NPV	Fri, Nov 14, 2008	12.06	12.50	11.73	11.99
3320	NYSE	NPV	Thu, Nov 13, 2008	11.87	12.00	11.74	11.81
3319	NYSE	NPV	Wed, Nov 12, 2008	11.87	12.00	11.69	11.69
3318	NYSE	NPV	Tue, Nov 11, 2008	12.00	12.28	11.81	11.90
3317	NYSE	NPV	Mon, Nov 10, 2008	12.10	12.18	12.00	12.04
3316	NYSE	NPV	Fri, Nov 7, 2008	12.12	12.20	12.05	12.08
3315	NYSE	NPV	Thu, Nov 6, 2008	12.36	12.36	12.06	12.11
3314	NYSE	NPV	Wed, Nov 5, 2008	12.45	12.60	12.31	12.32
3313	NYSE	NPV	Tue, Nov 4, 2008	12.36	12.45	12.11	12.26
3312	NYSE	NPV	Mon, Nov 3, 2008	12.43	12.43	12.00	12.30
3311	NYSE	NPV	Fri, Oct 31, 2008	12.90	12.90	11.95	11.96
3310	NYSE	NPV	Thu, Oct 30, 2008	12.07	13.47	12.05	12.15
3309	NYSE	NPV	Wed, Oct 29, 2008	12.19	12.20	11.95	12.00
3308	NYSE	NPV	Tue, Oct 28, 2008	12.03	12.19	11.95	11.96
3307	NYSE	NPV	Mon, Oct 27, 2008	12.05	12.21	11.91	12.02
3306	NYSE	NPV	Fri, Oct 24, 2008	11.73	12.29	11.73	12.11
3305	NYSE	NPV	Thu, Oct 23, 2008	12.27	12.56	12.27	12.50
3304	NYSE	NPV	Wed, Oct 22, 2008	11.89	12.30	11.61	12.02
3303	NYSE	NPV	Tue, Oct 21, 2008	11.60	12.20	11.46	11.76
3302	NYSE	NPV	Mon, Oct 20, 2008	11.11	12.14	11.11	11.40
3301	NYSE	NPV	Fri, Oct 17, 2008	10.71	10.95	10.39	10.81
3300	NYSE	NPV	Thu, Oct 16, 2008	10.63	10.90	10.37	10.65
3299	NYSE	NPV	Wed, Oct 15, 2008	10.57	10.82	10.21	10.50
3298	NYSE	NPV	Tue, Oct 14, 2008	10.76	11.51	10.75	10.75
3297	NYSE	NPV	Mon, Oct 13, 2008	9.48	10.80	9.48	10.69
3296	NYSE	NPV	Fri, Oct 10, 2008	10.12	10.12	8.14	8.90
3295	NYSE	NPV	Thu, Oct 9, 2008	11.02	11.48	10.55	10.89
3294	NYSE	NPV	Wed, Oct 8, 2008	10.99	11.91	10.45	11.43
3293	NYSE	NPV	Tue, Oct 7, 2008	11.79	12.08	11.20	11.20
3292	NYSE	NPV	Mon, Oct 6, 2008	11.98	12.21	11.18	11.79
3291	NYSE	NPV	Fri, Oct 3, 2008	12.45	12.49	12.22	12.44
3290	NYSE	NPV	Thu, Oct 2, 2008	12.61	12.62	12.20	12.35
3289	NYSE	NPV	Wed, Oct 1, 2008	12.44	12.63	12.21	12.38
3288	NYSE	NPV	Tue, Sep 30, 2008	12.20	12.60	12.15	12.23
3287	NYSE	NPV	Mon, Sep 29, 2008	12.80	12.81	12.15	12.15
3286	NYSE	NPV	Fri, Sep 26, 2008	13.02	13.02	12.53	12.92
3285	NYSE	NPV	Thu, Sep 25, 2008	13.07	13.09	12.90	13.09
3284	NYSE	NPV	Wed, Sep 24, 2008	12.80	13.11	12.76	12.89
3283	NYSE	NPV	Tue, Sep 23, 2008	12.55	12.86	12.51	12.86
3282	NYSE	NPV	Mon, Sep 22, 2008	12.86	12.86	12.42	12.80
3281	NYSE	NPV	Fri, Sep 19, 2008	14.00	14.00	12.89	13.08
3280	NYSE	NPV	Thu, Sep 18, 2008	12.96	12.98	12.36	12.58
3279	NYSE	NPV	Wed, Sep 17, 2008	13.19	13.19	12.86	12.86
3278	NYSE	NPV	Tue, Sep 16, 2008	13.45	13.45	13.19	13.19
3277	NYSE	NPV	Mon, Sep 15, 2008	13.45	13.50	13.45	13.48
3276	NYSE	NPV	Fri, Sep 12, 2008	13.49	13.50	13.47	13.47
3275	NYSE	NPV	Thu, Sep 11, 2008	13.40	13.49	13.30	13.45
3274	NYSE	NPV	Wed, Sep 10, 2008	13.50	13.50	13.44	13.45
3273	NYSE	NPV	Tue, Sep 9, 2008	13.47	13.48	13.32	13.48
3272	NYSE	NPV	Mon, Sep 8, 2008	13.43	13.55	13.37	13.43
3271	NYSE	NPV	Fri, Sep 5, 2008	13.41	13.44	13.35	13.43
3270	NYSE	NPV	Thu, Sep 4, 2008	13.40	13.44	13.38	13.44
3269	NYSE	NPV	Wed, Sep 3, 2008	13.49	13.49	13.35	13.45
3268	NYSE	NPV	Tue, Sep 2, 2008	13.50	13.50	13.34	13.46
3267	NYSE	NPV	Fri, Aug 29, 2008	13.40	13.43	13.30	13.43
3266	NYSE	NPV	Thu, Aug 28, 2008	13.61	13.62	13.31	13.38
3265	NYSE	NPV	Wed, Aug 27, 2008	13.75	13.75	13.35	13.60
3264	NYSE	NPV	Tue, Aug 26, 2008	13.46	13.53	13.43	13.53
3263	NYSE	NPV	Mon, Aug 25, 2008	13.50	13.68	13.45	13.50
3262	NYSE	NPV	Fri, Aug 22, 2008	13.45	13.54	13.45	13.54
3261	NYSE	NPV	Thu, Aug 21, 2008	13.40	13.44	13.35	13.44
3260	NYSE	NPV	Wed, Aug 20, 2008	13.36	13.45	13.33	13.35
3259	NYSE	NPV	Tue, Aug 19, 2008	13.55	13.55	13.30	13.35
3258	NYSE	NPV	Mon, Aug 18, 2008	13.37	13.62	13.37	13.61
3257	NYSE	NPV	Fri, Aug 15, 2008	13.40	13.51	13.30	13.51
3256	NYSE	NPV	Thu, Aug 14, 2008	13.29	13.36	13.28	13.29
3255	NYSE	NPV	Wed, Aug 13, 2008	13.33	13.33	13.25	13.29
3254	NYSE	NPV	Tue, Aug 12, 2008	13.55	13.57	13.35	13.35
3253	NYSE	NPV	Mon, Aug 11, 2008	13.72	13.76	13.35	13.53
3252	NYSE	NPV	Fri, Aug 8, 2008	13.98	13.99	13.75	13.75
3251	NYSE	NPV	Thu, Aug 7, 2008	13.96	13.97	13.85	13.85
3250	NYSE	NPV	Wed, Aug 6, 2008	13.80	13.99	13.72	13.72
3249	NYSE	NPV	Tue, Aug 5, 2008	13.84	13.89	13.71	13.81
3248	NYSE	NPV	Mon, Aug 4, 2008	13.86	13.92	13.76	13.76
3247	NYSE	NPV	Fri, Aug 1, 2008	13.98	13.98	13.81	13.81
3246	NYSE	NPV	Thu, Jul 31, 2008	13.90	13.97	13.75	13.76
3245	NYSE	NPV	Wed, Jul 30, 2008	13.47	14.00	13.42	13.72
3244	NYSE	NPV	Tue, Jul 29, 2008	13.65	13.67	13.47	13.47
3243	NYSE	NPV	Mon, Jul 28, 2008	13.36	13.59	13.36	13.44
3242	NYSE	NPV	Fri, Jul 25, 2008	13.44	13.44	13.29	13.40
3241	NYSE	NPV	Thu, Jul 24, 2008	13.39	13.44	13.21	13.39
3240	NYSE	NPV	Wed, Jul 23, 2008	13.25	13.49	13.09	13.28
3239	NYSE	NPV	Tue, Jul 22, 2008	12.97	13.35	12.97	13.29
3238	NYSE	NPV	Mon, Jul 21, 2008	13.01	13.07	12.86	12.96
3237	NYSE	NPV	Fri, Jul 18, 2008	12.96	12.99	12.86	12.99
3236	NYSE	NPV	Thu, Jul 17, 2008	12.93	13.34	12.80	12.96
3235	NYSE	NPV	Wed, Jul 16, 2008	12.86	12.99	12.85	12.89
3234	NYSE	NPV	Tue, Jul 15, 2008	12.95	12.95	12.76	12.90
3233	NYSE	NPV	Mon, Jul 14, 2008	13.03	13.08	12.95	13.00
3232	NYSE	NPV	Fri, Jul 11, 2008	13.20	13.23	13.02	13.02
3231	NYSE	NPV	Thu, Jul 10, 2008	13.16	13.25	13.15	13.25
3230	NYSE	NPV	Wed, Jul 9, 2008	13.10	13.20	13.10	13.20
3229	NYSE	NPV	Tue, Jul 8, 2008	13.08	13.14	12.96	13.06
3228	NYSE	NPV	Mon, Jul 7, 2008	13.07	13.22	13.07	13.13
3227	NYSE	NPV	Wed, Jul 2, 2008	13.10	13.24	13.08	13.24
3226	NYSE	NPV	Tue, Jul 1, 2008	13.07	13.11	12.98	13.10
3225	NYSE	NPV	Mon, Jun 30, 2008	12.85	13.06	12.85	13.03
3224	NYSE	NPV	Fri, Jun 27, 2008	13.30	13.36	12.89	12.99
3223	NYSE	NPV	Thu, Jun 26, 2008	13.28	13.38	13.10	13.12
3222	NYSE	NPV	Wed, Jun 25, 2008	13.00	13.38	12.95	13.13
3221	NYSE	NPV	Tue, Jun 24, 2008	13.03	13.16	12.98	13.03
3220	NYSE	NPV	Mon, Jun 23, 2008	12.86	13.24	12.75	12.99
3219	NYSE	NPV	Fri, Jun 20, 2008	13.25	13.42	13.22	13.24
3218	NYSE	NPV	Thu, Jun 19, 2008	13.66	13.66	13.29	13.32
3217	NYSE	NPV	Wed, Jun 18, 2008	13.90	13.90	13.50	13.50
3216	NYSE	NPV	Tue, Jun 17, 2008	13.75	13.99	13.68	13.77
3215	NYSE	NPV	Mon, Jun 16, 2008	13.49	13.70	13.49	13.70
3214	NYSE	NPV	Fri, Jun 13, 2008	13.70	13.70	13.45	13.48
3213	NYSE	NPV	Thu, Jun 12, 2008	13.49	13.76	13.49	13.55
3212	NYSE	NPV	Wed, Jun 11, 2008	13.61	13.77	13.61	13.63
3211	NYSE	NPV	Tue, Jun 10, 2008	13.85	13.85	13.63	13.64
3210	NYSE	NPV	Mon, Jun 9, 2008	14.03	14.03	13.87	13.87
3209	NYSE	NPV	Fri, Jun 6, 2008	14.03	14.09	14.01	14.01
3208	NYSE	NPV	Thu, Jun 5, 2008	14.13	14.19	14.05	14.08
3207	NYSE	NPV	Wed, Jun 4, 2008	14.35	14.35	14.11	14.18
3206	NYSE	NPV	Tue, Jun 3, 2008	14.14	14.33	14.13	14.33
3205	NYSE	NPV	Mon, Jun 2, 2008	14.18	14.30	14.08	14.08
3204	NYSE	NPV	Fri, May 30, 2008	14.16	14.20	14.04	14.04
3203	NYSE	NPV	Thu, May 29, 2008	14.28	14.28	14.11	14.14
3202	NYSE	NPV	Wed, May 28, 2008	14.13	14.29	14.05	14.20
3201	NYSE	NPV	Tue, May 27, 2008	14.10	14.28	14.05	14.14
3200	NYSE	NPV	Fri, May 23, 2008	14.10	14.10	13.92	13.99
3199	NYSE	NPV	Thu, May 22, 2008	14.11	14.11	14.01	14.01
3198	NYSE	NPV	Wed, May 21, 2008	14.10	14.19	14.02	14.06
3197	NYSE	NPV	Tue, May 20, 2008	13.97	14.07	13.83	14.02
3196	NYSE	NPV	Mon, May 19, 2008	13.88	13.96	13.71	13.82
3195	NYSE	NPV	Fri, May 16, 2008	13.73	13.81	13.72	13.75
3194	NYSE	NPV	Thu, May 15, 2008	13.77	13.86	13.77	13.79
3193	NYSE	NPV	Wed, May 14, 2008	13.86	13.95	13.80	13.80
3192	NYSE	NPV	Tue, May 13, 2008	13.87	13.98	13.81	13.86
3191	NYSE	NPV	Mon, May 12, 2008	13.95	13.97	13.89	13.92
3190	NYSE	NPV	Fri, May 9, 2008	13.76	13.89	13.71	13.80
3189	NYSE	NPV	Thu, May 8, 2008	13.67	13.77	13.57	13.61
3188	NYSE	NPV	Wed, May 7, 2008	13.67	13.77	13.64	13.65
3187	NYSE	NPV	Tue, May 6, 2008	13.57	13.62	13.57	13.62
3186	NYSE	NPV	Mon, May 5, 2008	13.54	13.77	13.53	13.65
3185	NYSE	NPV	Fri, May 2, 2008	13.58	13.58	13.47	13.47
3184	NYSE	NPV	Thu, May 1, 2008	13.46	13.64	13.46	13.50
3183	NYSE	NPV	Wed, Apr 30, 2008	13.46	13.60	13.46	13.51
3182	NYSE	NPV	Tue, Apr 29, 2008	13.57	13.66	13.56	13.56
3181	NYSE	NPV	Mon, Apr 28, 2008	13.49	13.60	13.41	13.56
3180	NYSE	NPV	Fri, Apr 25, 2008	13.48	13.53	13.45	13.46
3179	NYSE	NPV	Thu, Apr 24, 2008	13.45	13.64	13.45	13.52
3178	NYSE	NPV	Wed, Apr 23, 2008	13.48	13.64	13.48	13.60
3177	NYSE	NPV	Tue, Apr 22, 2008	13.42	13.47	13.42	13.45
3176	NYSE	NPV	Mon, Apr 21, 2008	13.26	13.43	13.25	13.38
3175	NYSE	NPV	Fri, Apr 18, 2008	13.36	13.36	13.28	13.35
3174	NYSE	NPV	Thu, Apr 17, 2008	13.33	13.37	13.33	13.37
3173	NYSE	NPV	Wed, Apr 16, 2008	13.37	13.37	13.26	13.33
3172	NYSE	NPV	Tue, Apr 15, 2008	13.55	13.55	13.35	13.39
3171	NYSE	NPV	Mon, Apr 14, 2008	13.59	13.74	13.59	13.60
3170	NYSE	NPV	Fri, Apr 11, 2008	13.51	13.55	13.50	13.51
3169	NYSE	NPV	Thu, Apr 10, 2008	13.50	13.63	13.49	13.54
3168	NYSE	NPV	Wed, Apr 9, 2008	13.38	13.48	13.38	13.48
3167	NYSE	NPV	Tue, Apr 8, 2008	13.42	13.45	13.35	13.40
3166	NYSE	NPV	Mon, Apr 7, 2008	13.49	13.49	13.41	13.49
3165	NYSE	NPV	Fri, Apr 4, 2008	13.35	13.40	13.35	13.39
3164	NYSE	NPV	Thu, Apr 3, 2008	13.30	13.37	13.25	13.33
3163	NYSE	NPV	Wed, Apr 2, 2008	13.33	13.38	13.27	13.35
3162	NYSE	NPV	Tue, Apr 1, 2008	13.31	13.36	13.26	13.34
3161	NYSE	NPV	Mon, Mar 31, 2008	13.47	13.47	13.23	13.31
3160	NYSE	NPV	Fri, Mar 28, 2008	13.23	13.46	13.19	13.33
3159	NYSE	NPV	Thu, Mar 27, 2008	13.26	13.33	13.25	13.27
3158	NYSE	NPV	Wed, Mar 26, 2008	13.25	13.29	13.18	13.27
3157	NYSE	NPV	Tue, Mar 25, 2008	13.16	13.18	13.10	13.11
3156	NYSE	NPV	Mon, Mar 24, 2008	13.17	13.21	13.04	13.06
3155	NYSE	NPV	Thu, Mar 20, 2008	12.96	13.06	12.95	13.00
3154	NYSE	NPV	Wed, Mar 19, 2008	13.11	13.11	12.97	13.02
3153	NYSE	NPV	Tue, Mar 18, 2008	13.03	13.21	13.00	13.05
3152	NYSE	NPV	Mon, Mar 17, 2008	13.08	13.20	12.94	12.98
3151	NYSE	NPV	Fri, Mar 14, 2008	13.09	13.11	13.08	13.08
3150	NYSE	NPV	Thu, Mar 13, 2008	13.14	13.19	13.05	13.06
3149	NYSE	NPV	Wed, Mar 12, 2008	13.33	13.50	13.17	13.19
3148	NYSE	NPV	Tue, Mar 11, 2008	13.50	13.75	13.31	13.36
3147	NYSE	NPV	Mon, Mar 10, 2008	13.53	13.54	13.32	13.37
3146	NYSE	NPV	Fri, Mar 7, 2008	13.22	13.50	13.22	13.47
3145	NYSE	NPV	Thu, Mar 6, 2008	13.04	13.33	12.88	13.31
3144	NYSE	NPV	Wed, Mar 5, 2008	13.01	13.36	12.99	13.00
3143	NYSE	NPV	Tue, Mar 4, 2008	13.16	13.19	12.91	12.97
3142	NYSE	NPV	Mon, Mar 3, 2008	13.12	13.42	12.92	13.14
3141	NYSE	NPV	Fri, Feb 29, 2008	13.04	13.29	12.87	12.95
3140	NYSE	NPV	Thu, Feb 28, 2008	13.20	13.25	13.08	13.12
3139	NYSE	NPV	Wed, Feb 27, 2008	13.44	13.45	13.32	13.32
3138	NYSE	NPV	Tue, Feb 26, 2008	13.38	13.52	13.27	13.44
3137	NYSE	NPV	Mon, Feb 25, 2008	13.28	13.50	13.28	13.40
3136	NYSE	NPV	Fri, Feb 22, 2008	13.33	13.37	13.21	13.33
3135	NYSE	NPV	Thu, Feb 21, 2008	13.44	13.44	13.30	13.33
3134	NYSE	NPV	Wed, Feb 20, 2008	13.57	13.60	13.50	13.50
3133	NYSE	NPV	Tue, Feb 19, 2008	13.33	13.95	13.25	13.65
3132	NYSE	NPV	Fri, Feb 15, 2008	13.30	13.30	13.14	13.24
3131	NYSE	NPV	Thu, Feb 14, 2008	13.70	13.70	13.31	13.31
3130	NYSE	NPV	Wed, Feb 13, 2008	13.92	13.99	13.76	13.77
3129	NYSE	NPV	Tue, Feb 12, 2008	14.09	14.20	13.95	14.00
3128	NYSE	NPV	Mon, Feb 11, 2008	14.14	14.30	14.10	14.10
3127	NYSE	NPV	Fri, Feb 8, 2008	14.12	14.12	14.00	14.10
3126	NYSE	NPV	Thu, Feb 7, 2008	14.13	14.13	14.10	14.12
3125	NYSE	NPV	Wed, Feb 6, 2008	14.18	14.29	13.69	14.11
3124	NYSE	NPV	Tue, Feb 5, 2008	14.17	14.30	14.12	14.17
3123	NYSE	NPV	Mon, Feb 4, 2008	14.13	14.47	14.09	14.17
3122	NYSE	NPV	Fri, Feb 1, 2008	14.05	14.12	14.03	14.07
3121	NYSE	NPV	Thu, Jan 31, 2008	14.07	14.07	13.98	14.06
3120	NYSE	NPV	Wed, Jan 30, 2008	14.06	14.14	14.00	14.05
3119	NYSE	NPV	Tue, Jan 29, 2008	13.95	14.03	13.88	14.02
3118	NYSE	NPV	Mon, Jan 28, 2008	13.82	13.95	13.81	13.95
3117	NYSE	NPV	Fri, Jan 25, 2008	13.93	13.93	13.80	13.80
3116	NYSE	NPV	Thu, Jan 24, 2008	14.06	14.15	13.93	13.93
3115	NYSE	NPV	Wed, Jan 23, 2008	13.99	14.08	13.99	14.05
3114	NYSE	NPV	Tue, Jan 22, 2008	13.89	14.03	13.41	13.95
3113	NYSE	NPV	Fri, Jan 18, 2008	14.06	14.14	13.88	13.88
3112	NYSE	NPV	Thu, Jan 17, 2008	14.09	14.30	14.04	14.11
3111	NYSE	NPV	Wed, Jan 16, 2008	14.08	14.11	13.97	14.11
3110	NYSE	NPV	Tue, Jan 15, 2008	14.09	14.09	13.97	14.02
3109	NYSE	NPV	Mon, Jan 14, 2008	13.91	14.00	13.91	14.00
3108	NYSE	NPV	Fri, Jan 11, 2008	13.96	14.00	13.88	13.93
3107	NYSE	NPV	Thu, Jan 10, 2008	13.94	14.28	13.90	14.00
3106	NYSE	NPV	Wed, Jan 9, 2008	14.07	14.07	13.92	13.94
3105	NYSE	NPV	Tue, Jan 8, 2008	13.86	14.04	13.86	13.95
3104	NYSE	NPV	Mon, Jan 7, 2008	13.85	13.86	13.75	13.86
3103	NYSE	NPV	Fri, Jan 4, 2008	13.74	13.83	13.70	13.83
3102	NYSE	NPV	Thu, Jan 3, 2008	13.49	13.72	13.48	13.68
3101	NYSE	NPV	Wed, Jan 2, 2008	13.40	13.46	13.29	13.45
3100	NYSE	NPV	Mon, Dec 31, 2007	13.20	13.38	13.15	13.36
3099	NYSE	NPV	Fri, Dec 28, 2007	13.10	13.19	13.06	13.17
3098	NYSE	NPV	Thu, Dec 27, 2007	12.96	13.09	12.91	13.09
3097	NYSE	NPV	Wed, Dec 26, 2007	13.07	13.16	12.98	12.99
3096	NYSE	NPV	Mon, Dec 24, 2007	12.99	13.08	12.96	13.06
3095	NYSE	NPV	Fri, Dec 21, 2007	13.14	13.23	13.00	13.00
3094	NYSE	NPV	Thu, Dec 20, 2007	13.15	13.17	13.12	13.16
3093	NYSE	NPV	Wed, Dec 19, 2007	13.15	13.24	13.05	13.07
3092	NYSE	NPV	Tue, Dec 18, 2007	13.07	13.16	12.96	13.14
3091	NYSE	NPV	Mon, Dec 17, 2007	12.90	13.17	12.88	13.17
3090	NYSE	NPV	Fri, Dec 14, 2007	13.07	13.17	12.84	13.00
3089	NYSE	NPV	Thu, Dec 13, 2007	13.28	13.30	13.09	13.23
3088	NYSE	NPV	Wed, Dec 12, 2007	13.30	13.49	13.30	13.35
3087	NYSE	NPV	Tue, Dec 11, 2007	13.60	13.60	13.26	13.45
3086	NYSE	NPV	Mon, Dec 10, 2007	13.49	13.59	13.26	13.58
3085	NYSE	NPV	Fri, Dec 7, 2007	13.25	13.43	13.25	13.43
3084	NYSE	NPV	Thu, Dec 6, 2007	13.38	13.44	13.25	13.35
3083	NYSE	NPV	Wed, Dec 5, 2007	13.39	13.43	13.20	13.37
3082	NYSE	NPV	Tue, Dec 4, 2007	13.33	13.40	13.30	13.40
3081	NYSE	NPV	Mon, Dec 3, 2007	13.20	13.37	13.10	13.37
3080	NYSE	NPV	Fri, Nov 30, 2007	13.20	13.35	13.20	13.29
3079	NYSE	NPV	Thu, Nov 29, 2007	13.21	13.31	13.07	13.19
3078	NYSE	NPV	Wed, Nov 28, 2007	13.35	13.43	13.25	13.32
3077	NYSE	NPV	Tue, Nov 27, 2007	13.35	13.35	13.21	13.32
3076	NYSE	NPV	Mon, Nov 26, 2007	13.33	13.33	13.13	13.31
3075	NYSE	NPV	Fri, Nov 23, 2007	13.33	13.38	13.22	13.38
3074	NYSE	NPV	Wed, Nov 21, 2007	13.07	13.19	13.02	13.19
3073	NYSE	NPV	Tue, Nov 20, 2007	13.09	13.59	13.05	13.06
3072	NYSE	NPV	Mon, Nov 19, 2007	13.13	13.13	13.05	13.09
3071	NYSE	NPV	Fri, Nov 16, 2007	13.09	13.12	13.05	13.12
3070	NYSE	NPV	Thu, Nov 15, 2007	13.09	13.17	13.00	13.15
3069	NYSE	NPV	Wed, Nov 14, 2007	13.13	13.21	13.07	13.07
3068	NYSE	NPV	Tue, Nov 13, 2007	13.26	13.35	13.03	13.12
3067	NYSE	NPV	Mon, Nov 12, 2007	13.56	13.56	13.04	13.32
3066	NYSE	NPV	Fri, Nov 9, 2007	13.46	13.57	13.46	13.57
3065	NYSE	NPV	Thu, Nov 8, 2007	13.49	13.55	13.34	13.46
3064	NYSE	NPV	Wed, Nov 7, 2007	13.61	13.69	13.38	13.50
3063	NYSE	NPV	Tue, Nov 6, 2007	13.75	13.75	13.63	13.75
3062	NYSE	NPV	Mon, Nov 5, 2007	13.47	13.75	13.47	13.75
3061	NYSE	NPV	Fri, Nov 2, 2007	13.75	13.78	13.67	13.68
3060	NYSE	NPV	Thu, Nov 1, 2007	13.93	13.93	13.79	13.83
3059	NYSE	NPV	Wed, Oct 31, 2007	13.94	13.95	13.83	13.88
3058	NYSE	NPV	Tue, Oct 30, 2007	13.87	13.95	13.83	13.88
3057	NYSE	NPV	Mon, Oct 29, 2007	13.91	13.95	13.85	13.92
3056	NYSE	NPV	Fri, Oct 26, 2007	13.68	14.00	13.68	13.94
3055	NYSE	NPV	Thu, Oct 25, 2007	13.83	13.85	13.83	13.84
3054	NYSE	NPV	Wed, Oct 24, 2007	13.75	13.84	13.75	13.84
3053	NYSE	NPV	Tue, Oct 23, 2007	13.79	13.85	13.79	13.85
3052	NYSE	NPV	Mon, Oct 22, 2007	13.59	13.84	13.59	13.83
3051	NYSE	NPV	Fri, Oct 19, 2007	13.61	13.70	13.61	13.70
3050	NYSE	NPV	Thu, Oct 18, 2007	13.64	13.77	13.50	13.57
3049	NYSE	NPV	Wed, Oct 17, 2007	13.67	13.77	13.54	13.62
3048	NYSE	NPV	Tue, Oct 16, 2007	13.79	13.80	13.54	13.66
3047	NYSE	NPV	Mon, Oct 15, 2007	13.84	13.90	13.73	13.83
3046	NYSE	NPV	Fri, Oct 12, 2007	13.85	13.85	13.83	13.83
3045	NYSE	NPV	Thu, Oct 11, 2007	13.84	13.91	13.80	13.91
3044	NYSE	NPV	Wed, Oct 10, 2007	14.05	14.05	13.86	13.90
3043	NYSE	NPV	Tue, Oct 9, 2007	14.02	14.07	13.94	14.07
3042	NYSE	NPV	Mon, Oct 8, 2007	14.00	14.02	13.98	14.00
3041	NYSE	NPV	Fri, Oct 5, 2007	13.95	13.99	13.94	13.94
3040	NYSE	NPV	Thu, Oct 4, 2007	14.01	14.05	13.95	13.99
3039	NYSE	NPV	Wed, Oct 3, 2007	14.14	14.15	14.02	14.07
3038	NYSE	NPV	Tue, Oct 2, 2007	14.17	14.24	14.13	14.14
3037	NYSE	NPV	Mon, Oct 1, 2007	14.33	14.33	14.17	14.25
3036	NYSE	NPV	Fri, Sep 28, 2007	14.33	14.33	14.25	14.27
3035	NYSE	NPV	Thu, Sep 27, 2007	14.21	14.38	14.20	14.38
3034	NYSE	NPV	Wed, Sep 26, 2007	14.39	14.39	14.29	14.29
3033	NYSE	NPV	Tue, Sep 25, 2007	14.29	14.37	14.22	14.27
3032	NYSE	NPV	Mon, Sep 24, 2007	14.04	14.49	14.04	14.33
3031	NYSE	NPV	Fri, Sep 21, 2007	14.09	14.37	14.06	14.14
3030	NYSE	NPV	Thu, Sep 20, 2007	14.35	14.35	14.12	14.21
3029	NYSE	NPV	Wed, Sep 19, 2007	14.38	14.41	14.36	14.36
3028	NYSE	NPV	Tue, Sep 18, 2007	14.20	14.39	14.20	14.39
3027	NYSE	NPV	Mon, Sep 17, 2007	14.39	14.43	14.20	14.31
3026	NYSE	NPV	Fri, Sep 14, 2007	14.33	14.44	14.32	14.38
3025	NYSE	NPV	Thu, Sep 13, 2007	14.64	14.68	14.38	14.40
3024	NYSE	NPV	Wed, Sep 12, 2007	14.59	14.75	14.59	14.71
3023	NYSE	NPV	Tue, Sep 11, 2007	14.57	14.72	14.51	14.70
3022	NYSE	NPV	Mon, Sep 10, 2007	14.40	14.60	14.38	14.60
3021	NYSE	NPV	Fri, Sep 7, 2007	14.26	14.42	14.22	14.41
3020	NYSE	NPV	Thu, Sep 6, 2007	14.45	14.58	14.15	14.26
3019	NYSE	NPV	Wed, Sep 5, 2007	14.19	14.40	14.02	14.35
3018	NYSE	NPV	Tue, Sep 4, 2007	14.15	14.22	14.03	14.16
3017	NYSE	NPV	Fri, Aug 31, 2007	13.96	14.15	13.96	14.08
3016	NYSE	NPV	Thu, Aug 30, 2007	14.00	14.00	13.76	13.96
3015	NYSE	NPV	Wed, Aug 29, 2007	13.76	13.96	13.76	13.95
3014	NYSE	NPV	Tue, Aug 28, 2007	13.98	13.98	13.70	13.75
3013	NYSE	NPV	Mon, Aug 27, 2007	14.10	14.16	14.00	14.00
3012	NYSE	NPV	Fri, Aug 24, 2007	14.31	14.31	14.12	14.28
3011	NYSE	NPV	Thu, Aug 23, 2007	14.25	14.38	14.19	14.23
3010	NYSE	NPV	Wed, Aug 22, 2007	14.18	14.25	14.18	14.24
3009	NYSE	NPV	Tue, Aug 21, 2007	14.04	14.38	14.02	14.18
3008	NYSE	NPV	Mon, Aug 20, 2007	14.13	14.34	14.13	14.20
3007	NYSE	NPV	Fri, Aug 17, 2007	13.99	14.02	13.96	13.98
3006	NYSE	NPV	Thu, Aug 16, 2007	13.76	13.85	13.60	13.84
3005	NYSE	NPV	Wed, Aug 15, 2007	14.09	14.31	14.00	14.09
3004	NYSE	NPV	Tue, Aug 14, 2007	14.07	14.30	14.07	14.16
3003	NYSE	NPV	Mon, Aug 13, 2007	13.90	14.95	13.90	14.25
3002	NYSE	NPV	Fri, Aug 10, 2007	14.03	14.03	13.87	13.87
3001	NYSE	NPV	Thu, Aug 9, 2007	14.08	14.08	14.01	14.03
3000	NYSE	NPV	Wed, Aug 8, 2007	14.01	14.16	14.01	14.04
2999	NYSE	NPV	Tue, Aug 7, 2007	14.04	14.04	14.00	14.00
2998	NYSE	NPV	Mon, Aug 6, 2007	14.06	14.09	14.02	14.02
2997	NYSE	NPV	Fri, Aug 3, 2007	14.30	14.30	14.10	14.10
2996	NYSE	NPV	Thu, Aug 2, 2007	14.27	14.27	14.20	14.20
2995	NYSE	NPV	Wed, Aug 1, 2007	14.28	14.28	14.05	14.20
2994	NYSE	NPV	Tue, Jul 31, 2007	14.11	14.18	14.00	14.18
2993	NYSE	NPV	Mon, Jul 30, 2007	14.03	14.04	13.85	14.00
2992	NYSE	NPV	Fri, Jul 27, 2007	13.80	14.11	13.80	14.11
2991	NYSE	NPV	Thu, Jul 26, 2007	13.99	14.00	13.86	13.96
2990	NYSE	NPV	Wed, Jul 25, 2007	14.01	14.11	14.00	14.00
2989	NYSE	NPV	Tue, Jul 24, 2007	14.09	14.11	14.00	14.01
2988	NYSE	NPV	Mon, Jul 23, 2007	14.13	14.16	14.03	14.04
2987	NYSE	NPV	Fri, Jul 20, 2007	14.01	14.21	14.00	14.21
2986	NYSE	NPV	Thu, Jul 19, 2007	14.10	14.13	14.10	14.13
2985	NYSE	NPV	Wed, Jul 18, 2007	14.09	14.14	14.05	14.13
2984	NYSE	NPV	Tue, Jul 17, 2007	14.28	14.35	14.05	14.15
2983	NYSE	NPV	Mon, Jul 16, 2007	14.38	14.38	14.26	14.29
2982	NYSE	NPV	Fri, Jul 13, 2007	14.48	14.48	14.35	14.43
2981	NYSE	NPV	Thu, Jul 12, 2007	14.54	14.58	14.50	14.54
2980	NYSE	NPV	Wed, Jul 11, 2007	14.67	14.67	14.55	14.65
2979	NYSE	NPV	Tue, Jul 10, 2007	14.68	14.80	14.65	14.65
2978	NYSE	NPV	Mon, Jul 9, 2007	14.95	14.95	14.65	14.71
2977	NYSE	NPV	Fri, Jul 6, 2007	14.90	14.90	14.76	14.87
2976	NYSE	NPV	Thu, Jul 5, 2007	14.69	14.90	14.56	14.90
2975	NYSE	NPV	Tue, Jul 3, 2007	14.60	14.69	14.60	14.66
2974	NYSE	NPV	Mon, Jul 2, 2007	14.73	14.73	14.68	14.68
2973	NYSE	NPV	Fri, Jun 29, 2007	14.64	14.68	14.63	14.67
2972	NYSE	NPV	Thu, Jun 28, 2007	14.72	14.73	14.66	14.66
2971	NYSE	NPV	Wed, Jun 27, 2007	14.55	14.73	14.55	14.72
2970	NYSE	NPV	Tue, Jun 26, 2007	14.58	14.73	14.50	14.55
2969	NYSE	NPV	Mon, Jun 25, 2007	14.61	14.81	14.47	14.67
2968	NYSE	NPV	Fri, Jun 22, 2007	14.64	14.65	14.51	14.62
2967	NYSE	NPV	Thu, Jun 21, 2007	14.51	14.65	14.50	14.65
2966	NYSE	NPV	Wed, Jun 20, 2007	14.64	14.70	14.47	14.53
2965	NYSE	NPV	Tue, Jun 19, 2007	14.61	14.63	14.51	14.53
2964	NYSE	NPV	Mon, Jun 18, 2007	14.55	14.62	14.51	14.62
2963	NYSE	NPV	Fri, Jun 15, 2007	14.65	14.65	14.55	14.60
2962	NYSE	NPV	Thu, Jun 14, 2007	14.60	14.65	14.60	14.60
2961	NYSE	NPV	Wed, Jun 13, 2007	14.41	14.55	14.41	14.55
2960	NYSE	NPV	Tue, Jun 12, 2007	14.75	14.75	14.57	14.57
2959	NYSE	NPV	Mon, Jun 11, 2007	14.75	14.83	14.73	14.80
2958	NYSE	NPV	Fri, Jun 8, 2007	15.05	15.05	14.71	14.91
2957	NYSE	NPV	Thu, Jun 7, 2007	15.05	15.11	15.00	15.03
2956	NYSE	NPV	Wed, Jun 6, 2007	15.25	15.26	15.10	15.10
2955	NYSE	NPV	Tue, Jun 5, 2007	15.18	15.21	15.18	15.21
2954	NYSE	NPV	Mon, Jun 4, 2007	15.19	15.25	15.10	15.25
2953	NYSE	NPV	Fri, Jun 1, 2007	15.30	15.34	15.19	15.25
2952	NYSE	NPV	Thu, May 31, 2007	15.10	15.27	15.10	15.24
2951	NYSE	NPV	Wed, May 30, 2007	15.31	15.43	15.30	15.35
2950	NYSE	NPV	Tue, May 29, 2007	15.40	15.45	15.32	15.37
2949	NYSE	NPV	Fri, May 25, 2007	15.42	15.42	15.25	15.40
2948	NYSE	NPV	Thu, May 24, 2007	15.40	15.44	15.35	15.35
2947	NYSE	NPV	Wed, May 23, 2007	15.44	15.48	15.40	15.48
2946	NYSE	NPV	Tue, May 22, 2007	15.46	15.50	15.38	15.45
2945	NYSE	NPV	Mon, May 21, 2007	15.57	15.61	15.37	15.46
2944	NYSE	NPV	Fri, May 18, 2007	15.55	15.56	15.55	15.56
2943	NYSE	NPV	Thu, May 17, 2007	15.66	15.66	15.62	15.62
2942	NYSE	NPV	Wed, May 16, 2007	15.62	15.64	15.55	15.63
2941	NYSE	NPV	Tue, May 15, 2007	15.54	15.64	15.51	15.59
2940	NYSE	NPV	Mon, May 14, 2007	15.60	15.64	15.49	15.64
2939	NYSE	NPV	Fri, May 11, 2007	15.66	15.66	15.60	15.60
2938	NYSE	NPV	Thu, May 10, 2007	15.66	15.68	15.65	15.68
2937	NYSE	NPV	Wed, May 9, 2007	15.75	15.75	15.67	15.67
2936	NYSE	NPV	Tue, May 8, 2007	15.75	15.75	15.66	15.74
2935	NYSE	NPV	Mon, May 7, 2007	15.78	15.78	15.75	15.75
2934	NYSE	NPV	Fri, May 4, 2007	15.76	15.80	15.66	15.80
2933	NYSE	NPV	Thu, May 3, 2007	15.68	15.78	15.68	15.78
2932	NYSE	NPV	Wed, May 2, 2007	15.78	15.83	15.67	15.83
2931	NYSE	NPV	Tue, May 1, 2007	15.83	15.85	15.66	15.73
2930	NYSE	NPV	Mon, Apr 30, 2007	15.82	15.86	15.67	15.84
2929	NYSE	NPV	Fri, Apr 27, 2007	15.72	15.78	15.72	15.78
2928	NYSE	NPV	Thu, Apr 26, 2007	15.86	15.86	15.66	15.76
2927	NYSE	NPV	Wed, Apr 25, 2007	15.86	15.86	15.73	15.82
2926	NYSE	NPV	Tue, Apr 24, 2007	15.75	15.87	15.67	15.87
2925	NYSE	NPV	Mon, Apr 23, 2007	15.92	15.92	15.77	15.79
2924	NYSE	NPV	Fri, Apr 20, 2007	15.93	15.99	15.87	15.87
2923	NYSE	NPV	Thu, Apr 19, 2007	16.00	16.12	15.95	15.95
2922	NYSE	NPV	Wed, Apr 18, 2007	16.08	16.08	15.92	15.96
2921	NYSE	NPV	Tue, Apr 17, 2007	16.10	16.10	15.94	15.95
2920	NYSE	NPV	Mon, Apr 16, 2007	15.97	16.11	15.96	15.96
2919	NYSE	NPV	Fri, Apr 13, 2007	16.05	16.13	16.01	16.01
2918	NYSE	NPV	Thu, Apr 12, 2007	16.21	16.24	16.05	16.05
2917	NYSE	NPV	Wed, Apr 11, 2007	16.04	16.08	16.04	16.06
2916	NYSE	NPV	Tue, Apr 10, 2007	16.09	16.22	15.98	16.21
2915	NYSE	NPV	Mon, Apr 9, 2007	16.09	16.21	15.87	15.98
2914	NYSE	NPV	Thu, Apr 5, 2007	16.00	16.12	16.00	16.07
2913	NYSE	NPV	Wed, Apr 4, 2007	16.13	16.48	15.86	16.04
2912	NYSE	NPV	Tue, Apr 3, 2007	15.93	15.98	15.87	15.98
2911	NYSE	NPV	Mon, Apr 2, 2007	15.94	15.98	15.87	15.90
2910	NYSE	NPV	Fri, Mar 30, 2007	15.82	15.99	15.73	15.94
2909	NYSE	NPV	Thu, Mar 29, 2007	15.90	15.92	15.75	15.75
2908	NYSE	NPV	Wed, Mar 28, 2007	15.78	16.00	15.78	15.90
2907	NYSE	NPV	Tue, Mar 27, 2007	15.61	15.78	15.61	15.78
2906	NYSE	NPV	Mon, Mar 26, 2007	15.64	15.66	15.52	15.66
2905	NYSE	NPV	Fri, Mar 23, 2007	15.63	15.65	15.51	15.64
2904	NYSE	NPV	Thu, Mar 22, 2007	15.50	15.62	15.50	15.59
2903	NYSE	NPV	Wed, Mar 21, 2007	15.45	15.60	15.45	15.60
2902	NYSE	NPV	Tue, Mar 20, 2007	15.55	15.55	15.38	15.54
2901	NYSE	NPV	Mon, Mar 19, 2007	15.56	15.60	15.55	15.59
2900	NYSE	NPV	Fri, Mar 16, 2007	15.60	15.65	15.60	15.60
2899	NYSE	NPV	Thu, Mar 15, 2007	15.57	15.65	15.52	15.56
2898	NYSE	NPV	Wed, Mar 14, 2007	15.66	15.66	15.57	15.57
2897	NYSE	NPV	Tue, Mar 13, 2007	15.63	15.70	15.50	15.62
2896	NYSE	NPV	Mon, Mar 12, 2007	15.51	15.70	15.51	15.70
2895	NYSE	NPV	Fri, Mar 9, 2007	15.57	15.70	15.51	15.61
2894	NYSE	NPV	Thu, Mar 8, 2007	15.83	15.85	15.77	15.80
2893	NYSE	NPV	Wed, Mar 7, 2007	15.68	15.68	15.68	15.68
2892	NYSE	NPV	Tue, Mar 6, 2007	15.60	15.73	15.60	15.62
2891	NYSE	NPV	Mon, Mar 5, 2007	15.64	15.68	15.51	15.61
2890	NYSE	NPV	Fri, Mar 2, 2007	15.65	15.80	15.51	15.67
2889	NYSE	NPV	Thu, Mar 1, 2007	15.90	15.90	15.65	15.66
2888	NYSE	NPV	Wed, Feb 28, 2007	15.85	15.85	15.73	15.80
2887	NYSE	NPV	Tue, Feb 27, 2007	15.89	15.94	15.74	15.74
2886	NYSE	NPV	Mon, Feb 26, 2007	15.71	15.96	15.71	15.92
2885	NYSE	NPV	Fri, Feb 23, 2007	15.89	15.89	15.85	15.85
2884	NYSE	NPV	Thu, Feb 22, 2007	16.00	16.00	15.95	15.95
2883	NYSE	NPV	Wed, Feb 21, 2007	16.05	16.05	15.98	15.98
2882	NYSE	NPV	Tue, Feb 20, 2007	16.06	16.06	15.91	15.95
2881	NYSE	NPV	Fri, Feb 16, 2007	16.20	16.20	16.13	16.13
2880	NYSE	NPV	Thu, Feb 15, 2007	16.16	16.29	16.16	16.20
2879	NYSE	NPV	Wed, Feb 14, 2007	16.37	16.37	16.10	16.18
2878	NYSE	NPV	Tue, Feb 13, 2007	16.68	16.70	16.49	16.50
2877	NYSE	NPV	Mon, Feb 12, 2007	16.78	17.00	16.69	16.69
2876	NYSE	NPV	Fri, Feb 9, 2007	16.32	16.63	16.32	16.63
2875	NYSE	NPV	Thu, Feb 8, 2007	16.12	16.38	16.12	16.38
2874	NYSE	NPV	Wed, Feb 7, 2007	16.16	16.35	16.16	16.25
2873	NYSE	NPV	Tue, Feb 6, 2007	16.18	16.18	16.13	16.13
2872	NYSE	NPV	Mon, Feb 5, 2007	16.18	16.20	16.07	16.10
2871	NYSE	NPV	Fri, Feb 2, 2007	16.19	16.19	16.10	16.18
2870	NYSE	NPV	Thu, Feb 1, 2007	16.30	16.30	16.18	16.18
2869	NYSE	NPV	Wed, Jan 31, 2007	15.85	16.20	15.85	16.05
2868	NYSE	NPV	Tue, Jan 30, 2007	15.77	15.90	15.76	15.78
2867	NYSE	NPV	Mon, Jan 29, 2007	15.90	15.95	15.75	15.76
2866	NYSE	NPV	Fri, Jan 26, 2007	15.81	15.94	15.71	15.71
2865	NYSE	NPV	Thu, Jan 25, 2007	15.96	16.00	15.60	15.71
2864	NYSE	NPV	Wed, Jan 24, 2007	15.81	15.81	15.81	15.81
2863	NYSE	NPV	Tue, Jan 23, 2007	15.65	15.83	15.60	15.81
2862	NYSE	NPV	Mon, Jan 22, 2007	15.60	15.80	15.60	15.75
2861	NYSE	NPV	Fri, Jan 19, 2007	15.61	15.65	15.60	15.65
2860	NYSE	NPV	Thu, Jan 18, 2007	15.48	15.63	15.48	15.61
2859	NYSE	NPV	Tue, Jan 16, 2007	15.50	15.58	15.32	15.58
2858	NYSE	NPV	Fri, Jan 12, 2007	15.45	15.45	15.22	15.28
2857	NYSE	NPV	Thu, Jan 11, 2007	15.15	15.44	15.10	15.34
2856	NYSE	NPV	Wed, Jan 10, 2007	15.28	15.38	15.23	15.23
2855	NYSE	NPV	Tue, Jan 9, 2007	15.29	15.35	15.24	15.35
2854	NYSE	NPV	Mon, Jan 8, 2007	15.23	15.29	15.23	15.25
2853	NYSE	NPV	Fri, Jan 5, 2007	15.07	15.30	15.07	15.30
2852	NYSE	NPV	Thu, Jan 4, 2007	15.09	15.12	15.07	15.12
2851	NYSE	NPV	Wed, Jan 3, 2007	15.13	15.15	14.73	15.15
2850	NYSE	NPV	Fri, Dec 29, 2006	14.95	15.02	14.88	15.02
2849	NYSE	NPV	Thu, Dec 28, 2006	14.90	14.90	14.77	14.89
2848	NYSE	NPV	Wed, Dec 27, 2006	14.85	14.94	14.73	14.81
2847	NYSE	NPV	Tue, Dec 26, 2006	14.77	14.84	14.73	14.83
2846	NYSE	NPV	Fri, Dec 22, 2006	14.89	14.89	14.66	14.69
2845	NYSE	NPV	Thu, Dec 21, 2006	14.70	14.94	14.62	14.76
2844	NYSE	NPV	Wed, Dec 20, 2006	14.73	14.74	14.63	14.67
2843	NYSE	NPV	Tue, Dec 19, 2006	14.85	14.85	14.66	14.73
2842	NYSE	NPV	Mon, Dec 18, 2006	14.94	14.98	14.80	14.80
2841	NYSE	NPV	Fri, Dec 15, 2006	14.93	15.00	14.86	14.86
2840	NYSE	NPV	Thu, Dec 14, 2006	14.96	14.99	14.88	14.93
2839	NYSE	NPV	Wed, Dec 13, 2006	15.06	15.14	14.83	14.96
2838	NYSE	NPV	Tue, Dec 12, 2006	15.27	15.27	15.11	15.20
2837	NYSE	NPV	Mon, Dec 11, 2006	15.22	15.28	15.21	15.21
2836	NYSE	NPV	Fri, Dec 8, 2006	15.36	15.36	15.34	15.35
2835	NYSE	NPV	Thu, Dec 7, 2006	15.30	15.35	15.21	15.23
2834	NYSE	NPV	Wed, Dec 6, 2006	15.39	15.39	15.24	15.32
2833	NYSE	NPV	Tue, Dec 5, 2006	15.22	15.35	15.18	15.35
2832	NYSE	NPV	Mon, Dec 4, 2006	15.42	15.55	15.19	15.20
2831	NYSE	NPV	Fri, Dec 1, 2006	15.36	15.36	15.13	15.32
2830	NYSE	NPV	Thu, Nov 30, 2006	15.11	15.32	15.11	15.30
2829	NYSE	NPV	Wed, Nov 29, 2006	15.15	15.37	15.11	15.15
2828	NYSE	NPV	Tue, Nov 28, 2006	15.17	15.21	15.12	15.20
2827	NYSE	NPV	Mon, Nov 27, 2006	15.12	15.20	15.11	15.12
2826	NYSE	NPV	Wed, Nov 22, 2006	15.28	15.29	15.13	15.20
2825	NYSE	NPV	Tue, Nov 21, 2006	15.16	15.23	15.11	15.13
2824	NYSE	NPV	Mon, Nov 20, 2006	15.22	15.22	15.10	15.16
2823	NYSE	NPV	Fri, Nov 17, 2006	15.10	15.19	15.10	15.19
2822	NYSE	NPV	Thu, Nov 16, 2006	15.20	15.21	15.20	15.21
2821	NYSE	NPV	Wed, Nov 15, 2006	15.18	15.23	15.15	15.16
2820	NYSE	NPV	Tue, Nov 14, 2006	15.17	15.17	15.05	15.16
2819	NYSE	NPV	Mon, Nov 13, 2006	14.99	15.13	14.99	15.10
2818	NYSE	NPV	Fri, Nov 10, 2006	15.08	15.17	15.01	15.14
2817	NYSE	NPV	Thu, Nov 9, 2006	15.08	15.21	15.05	15.05
2816	NYSE	NPV	Wed, Nov 8, 2006	15.20	15.20	15.03	15.08
2815	NYSE	NPV	Tue, Nov 7, 2006	15.08	15.20	15.01	15.12
2814	NYSE	NPV	Mon, Nov 6, 2006	15.23	15.24	15.07	15.08
2813	NYSE	NPV	Fri, Nov 3, 2006	15.15	15.16	15.11	15.13
2812	NYSE	NPV	Thu, Nov 2, 2006	15.24	15.25	15.20	15.20
2811	NYSE	NPV	Wed, Nov 1, 2006	15.19	15.27	15.12	15.22
2810	NYSE	NPV	Tue, Oct 31, 2006	15.42	15.43	15.09	15.09
2809	NYSE	NPV	Mon, Oct 30, 2006	15.28	15.41	15.20	15.27
2808	NYSE	NPV	Fri, Oct 27, 2006	15.60	15.69	15.41	15.41
2807	NYSE	NPV	Thu, Oct 26, 2006	15.38	15.51	15.29	15.50
2806	NYSE	NPV	Wed, Oct 25, 2006	15.12	15.45	15.12	15.45
2805	NYSE	NPV	Tue, Oct 24, 2006	15.45	15.45	15.29	15.29
2804	NYSE	NPV	Mon, Oct 23, 2006	15.28	15.44	15.24	15.44
2803	NYSE	NPV	Fri, Oct 20, 2006	15.28	15.37	15.26	15.28
2802	NYSE	NPV	Thu, Oct 19, 2006	15.39	15.39	15.33	15.37
2801	NYSE	NPV	Wed, Oct 18, 2006	15.47	15.47	15.47	15.47
2800	NYSE	NPV	Tue, Oct 17, 2006	15.45	15.63	15.39	15.41
2799	NYSE	NPV	Mon, Oct 16, 2006	15.44	15.58	15.40	15.58
2798	NYSE	NPV	Fri, Oct 13, 2006	15.53	15.59	15.28	15.29
2797	NYSE	NPV	Thu, Oct 12, 2006	15.50	15.50	15.49	15.50
2796	NYSE	NPV	Wed, Oct 11, 2006	15.38	15.53	15.38	15.50
2795	NYSE	NPV	Tue, Oct 10, 2006	15.46	15.52	15.34	15.52
2794	NYSE	NPV	Mon, Oct 9, 2006	15.44	15.52	15.28	15.52
2793	NYSE	NPV	Fri, Oct 6, 2006	15.63	15.63	15.44	15.47
2792	NYSE	NPV	Thu, Oct 5, 2006	15.50	15.60	15.50	15.53
2791	NYSE	NPV	Wed, Oct 4, 2006	15.50	15.54	15.45	15.50
2790	NYSE	NPV	Tue, Oct 3, 2006	15.60	15.60	15.41	15.56
2789	NYSE	NPV	Mon, Oct 2, 2006	15.46	15.52	15.41	15.49
2788	NYSE	NPV	Fri, Sep 29, 2006	15.55	15.55	15.36	15.51
2787	NYSE	NPV	Thu, Sep 28, 2006	15.49	15.50	15.48	15.50
2786	NYSE	NPV	Wed, Sep 27, 2006	15.46	15.49	15.36	15.36
2785	NYSE	NPV	Tue, Sep 26, 2006	15.30	15.47	15.30	15.47
2784	NYSE	NPV	Mon, Sep 25, 2006	15.14	15.48	15.08	15.30
2783	NYSE	NPV	Fri, Sep 22, 2006	15.01	15.08	14.93	15.08
2782	NYSE	NPV	Thu, Sep 21, 2006	15.01	15.11	15.01	15.02
2781	NYSE	NPV	Wed, Sep 20, 2006	15.17	15.17	14.97	14.97
2780	NYSE	NPV	Tue, Sep 19, 2006	14.94	15.12	14.94	15.12
2779	NYSE	NPV	Mon, Sep 18, 2006	15.08	15.13	14.99	14.99
2778	NYSE	NPV	Fri, Sep 15, 2006	14.95	14.95	14.89	14.91
2777	NYSE	NPV	Thu, Sep 14, 2006	15.04	15.04	14.94	14.95
2776	NYSE	NPV	Wed, Sep 13, 2006	14.89	15.01	14.89	14.94
2775	NYSE	NPV	Tue, Sep 12, 2006	14.89	14.94	14.76	14.90
2774	NYSE	NPV	Mon, Sep 11, 2006	14.89	14.89	14.75	14.89
2773	NYSE	NPV	Fri, Sep 8, 2006	14.71	14.89	14.65	14.89
2772	NYSE	NPV	Thu, Sep 7, 2006	15.30	15.30	14.70	14.70
2771	NYSE	NPV	Wed, Sep 6, 2006	14.83	14.85	14.76	14.80
2770	NYSE	NPV	Tue, Sep 5, 2006	14.92	14.92	14.82	14.89
2769	NYSE	NPV	Fri, Sep 1, 2006	14.89	14.92	14.85	14.91
2768	NYSE	NPV	Thu, Aug 31, 2006	14.88	14.89	14.84	14.84
2767	NYSE	NPV	Wed, Aug 30, 2006	14.87	14.88	14.85	14.88
2766	NYSE	NPV	Tue, Aug 29, 2006	14.80	14.85	14.80	14.84
2765	NYSE	NPV	Mon, Aug 28, 2006	14.71	14.85	14.66	14.76
2764	NYSE	NPV	Fri, Aug 25, 2006	14.81	14.81	14.71	14.71
2763	NYSE	NPV	Thu, Aug 24, 2006	14.88	14.88	14.74	14.81
2762	NYSE	NPV	Wed, Aug 23, 2006	14.75	14.80	14.75	14.80
2761	NYSE	NPV	Tue, Aug 22, 2006	14.88	14.88	14.73	14.82
2760	NYSE	NPV	Mon, Aug 21, 2006	14.95	14.95	14.71	14.78
2759	NYSE	NPV	Fri, Aug 18, 2006	14.86	14.94	14.82	14.82
2758	NYSE	NPV	Thu, Aug 17, 2006	15.04	15.13	14.95	14.99
2757	NYSE	NPV	Wed, Aug 16, 2006	14.98	15.00	14.82	14.82
2756	NYSE	NPV	Tue, Aug 15, 2006	15.00	15.04	14.92	14.92
2755	NYSE	NPV	Mon, Aug 14, 2006	14.90	15.01	14.90	15.00
2754	NYSE	NPV	Fri, Aug 11, 2006	14.82	15.04	14.82	14.90
2753	NYSE	NPV	Thu, Aug 10, 2006	14.82	15.06	14.82	14.93
2752	NYSE	NPV	Wed, Aug 9, 2006	14.90	15.04	14.72	14.97
2751	NYSE	NPV	Tue, Aug 8, 2006	14.96	15.07	14.87	15.07
2750	NYSE	NPV	Mon, Aug 7, 2006	14.94	14.96	14.94	14.96
2749	NYSE	NPV	Fri, Aug 4, 2006	14.81	14.95	14.81	14.94
2748	NYSE	NPV	Thu, Aug 3, 2006	14.81	14.88	14.77	14.80
2747	NYSE	NPV	Wed, Aug 2, 2006	15.00	15.00	14.80	14.97
2746	NYSE	NPV	Tue, Aug 1, 2006	14.90	15.02	14.72	15.02
2745	NYSE	NPV	Mon, Jul 31, 2006	14.62	14.80	14.62	14.80
2744	NYSE	NPV	Fri, Jul 28, 2006	14.79	14.80	14.65	14.70
2743	NYSE	NPV	Thu, Jul 27, 2006	14.72	14.80	14.60	14.74
2742	NYSE	NPV	Wed, Jul 26, 2006	14.62	14.67	14.60	14.67
2741	NYSE	NPV	Tue, Jul 25, 2006	14.52	14.73	14.42	14.62
2740	NYSE	NPV	Mon, Jul 24, 2006	14.64	14.65	14.54	14.65
2739	NYSE	NPV	Fri, Jul 21, 2006	14.45	14.59	14.45	14.59
2738	NYSE	NPV	Thu, Jul 20, 2006	14.34	14.49	14.34	14.46
2737	NYSE	NPV	Wed, Jul 19, 2006	14.52	14.65	14.33	14.35
2736	NYSE	NPV	Tue, Jul 18, 2006	14.38	14.57	14.37	14.42
2735	NYSE	NPV	Mon, Jul 17, 2006	14.44	14.44	14.31	14.31
2734	NYSE	NPV	Fri, Jul 14, 2006	14.52	14.52	14.31	14.41
2733	NYSE	NPV	Thu, Jul 13, 2006	14.32	14.46	14.32	14.42
2732	NYSE	NPV	Wed, Jul 12, 2006	14.46	14.46	14.31	14.35
2731	NYSE	NPV	Tue, Jul 11, 2006	14.50	14.54	14.42	14.54
2730	NYSE	NPV	Mon, Jul 10, 2006	14.48	14.50	14.48	14.50
2729	NYSE	NPV	Fri, Jul 7, 2006	14.49	14.55	14.38	14.48
2728	NYSE	NPV	Thu, Jul 6, 2006	14.68	14.68	14.37	14.39
2727	NYSE	NPV	Wed, Jul 5, 2006	14.50	14.69	14.48	14.69
2726	NYSE	NPV	Mon, Jul 3, 2006	14.40	14.45	14.38	14.45
2725	NYSE	NPV	Fri, Jun 30, 2006	14.29	14.30	14.23	14.30
2724	NYSE	NPV	Thu, Jun 29, 2006	14.30	14.30	14.25	14.29
2723	NYSE	NPV	Wed, Jun 28, 2006	14.44	14.44	14.20	14.29
2722	NYSE	NPV	Tue, Jun 27, 2006	14.37	14.37	14.21	14.34
2721	NYSE	NPV	Mon, Jun 26, 2006	14.36	14.36	14.26	14.26
2720	NYSE	NPV	Fri, Jun 23, 2006	14.38	14.50	14.24	14.24
2719	NYSE	NPV	Thu, Jun 22, 2006	14.52	14.73	14.38	14.38
2718	NYSE	NPV	Wed, Jun 21, 2006	14.43	14.54	14.40	14.50
2717	NYSE	NPV	Tue, Jun 20, 2006	14.44	14.53	14.43	14.53
2716	NYSE	NPV	Mon, Jun 19, 2006	14.50	14.56	14.41	14.50
2715	NYSE	NPV	Fri, Jun 16, 2006	14.44	14.58	14.44	14.49
2714	NYSE	NPV	Thu, Jun 15, 2006	14.59	14.59	14.51	14.51
2713	NYSE	NPV	Wed, Jun 14, 2006	14.79	14.79	14.53	14.53
2712	NYSE	NPV	Tue, Jun 13, 2006	14.88	14.88	14.69	14.69
2711	NYSE	NPV	Mon, Jun 12, 2006	14.96	14.96	14.88	14.88
2710	NYSE	NPV	Fri, Jun 9, 2006	14.95	14.99	14.84	14.84
2709	NYSE	NPV	Thu, Jun 8, 2006	14.81	15.02	14.81	14.82
2708	NYSE	NPV	Wed, Jun 7, 2006	14.83	14.94	14.83	14.83
2707	NYSE	NPV	Tue, Jun 6, 2006	14.94	14.94	14.82	14.83
2706	NYSE	NPV	Mon, Jun 5, 2006	14.92	15.09	14.81	14.81
2705	NYSE	NPV	Fri, Jun 2, 2006	15.00	15.00	15.00	15.00
2704	NYSE	NPV	Thu, Jun 1, 2006	15.15	15.15	14.92	15.00
2703	NYSE	NPV	Wed, May 31, 2006	15.11	15.16	14.91	14.91
2702	NYSE	NPV	Tue, May 30, 2006	15.16	15.16	14.75	15.05
2701	NYSE	NPV	Fri, May 26, 2006	15.09	15.19	15.09	15.19
2700	NYSE	NPV	Thu, May 25, 2006	15.02	15.10	15.00	15.10
2699	NYSE	NPV	Wed, May 24, 2006	14.85	15.15	14.85	15.10
2698	NYSE	NPV	Tue, May 23, 2006	14.82	14.94	14.82	14.85
2697	NYSE	NPV	Mon, May 22, 2006	15.08	15.08	14.81	14.92
2696	NYSE	NPV	Fri, May 19, 2006	15.05	15.15	14.87	14.98
2695	NYSE	NPV	Thu, May 18, 2006	15.00	15.15	15.00	15.15
2694	NYSE	NPV	Wed, May 17, 2006	15.13	15.20	14.90	14.90
2693	NYSE	NPV	Tue, May 16, 2006	15.16	15.20	15.12	15.12
2692	NYSE	NPV	Mon, May 15, 2006	14.99	15.11	14.72	15.11
2691	NYSE	NPV	Fri, May 12, 2006	14.98	14.99	14.90	14.99
2690	NYSE	NPV	Thu, May 11, 2006	15.01	15.05	14.91	14.91
2689	NYSE	NPV	Wed, May 10, 2006	15.10	15.12	15.03	15.11
2688	NYSE	NPV	Tue, May 9, 2006	15.06	15.29	15.06	15.19
2687	NYSE	NPV	Mon, May 8, 2006	15.50	15.50	15.03	15.10
2686	NYSE	NPV	Fri, May 5, 2006	15.50	15.52	15.36	15.37
2685	NYSE	NPV	Thu, May 4, 2006	15.67	15.88	15.20	15.35
2684	NYSE	NPV	Wed, May 3, 2006	15.90	15.90	15.65	15.78
2683	NYSE	NPV	Tue, May 2, 2006	15.50	15.87	15.40	15.87
2682	NYSE	NPV	Mon, May 1, 2006	15.40	15.51	15.36	15.51
2681	NYSE	NPV	Fri, Apr 28, 2006	15.45	15.66	15.28	15.30
2680	NYSE	NPV	Thu, Apr 27, 2006	15.60	16.00	15.50	15.65
2679	NYSE	NPV	Wed, Apr 26, 2006	15.65	15.85	15.63	15.75
2678	NYSE	NPV	Tue, Apr 25, 2006	15.49	15.70	15.40	15.60
2677	NYSE	NPV	Mon, Apr 24, 2006	15.25	15.56	15.25	15.39
2676	NYSE	NPV	Fri, Apr 21, 2006	15.40	15.55	15.40	15.50
2675	NYSE	NPV	Thu, Apr 20, 2006	15.05	15.41	15.05	15.27
2674	NYSE	NPV	Wed, Apr 19, 2006	15.36	15.38	15.28	15.28
2673	NYSE	NPV	Tue, Apr 18, 2006	15.08	15.30	15.08	15.21
2672	NYSE	NPV	Mon, Apr 17, 2006	15.00	15.05	14.90	14.90
2671	NYSE	NPV	Thu, Apr 13, 2006	14.90	15.05	14.90	15.05
2670	NYSE	NPV	Wed, Apr 12, 2006	15.10	15.13	14.95	14.95
2669	NYSE	NPV	Tue, Apr 11, 2006	15.10	15.21	15.08	15.10
2668	NYSE	NPV	Mon, Apr 10, 2006	15.20	15.35	15.15	15.35
2667	NYSE	NPV	Fri, Apr 7, 2006	15.50	15.50	15.11	15.19
2666	NYSE	NPV	Thu, Apr 6, 2006	15.50	15.50	15.30	15.48
2665	NYSE	NPV	Wed, Apr 5, 2006	15.26	15.69	15.26	15.55
2664	NYSE	NPV	Tue, Apr 4, 2006	15.33	15.50	15.26	15.50
2663	NYSE	NPV	Mon, Apr 3, 2006	15.44	15.49	15.25	15.27
2662	NYSE	NPV	Fri, Mar 31, 2006	15.44	15.44	15.42	15.44
2661	NYSE	NPV	Thu, Mar 30, 2006	15.45	15.45	15.40	15.41
2660	NYSE	NPV	Wed, Mar 29, 2006	15.50	15.50	15.41	15.41
2659	NYSE	NPV	Tue, Mar 28, 2006	15.47	15.50	15.47	15.50
2658	NYSE	NPV	Mon, Mar 27, 2006	15.50	15.50	15.41	15.41
2657	NYSE	NPV	Fri, Mar 24, 2006	15.50	15.50	15.50	15.50
2656	NYSE	NPV	Thu, Mar 23, 2006	15.60	15.60	15.50	15.50
2655	NYSE	NPV	Wed, Mar 22, 2006	15.94	16.05	15.53	15.54
2654	NYSE	NPV	Tue, Mar 21, 2006	16.00	16.14	16.00	16.14
2653	NYSE	NPV	Mon, Mar 20, 2006	15.85	15.85	15.85	15.85
2652	NYSE	NPV	Fri, Mar 17, 2006	16.20	16.28	15.85	16.00
2651	NYSE	NPV	Thu, Mar 16, 2006	16.19	16.19	15.85	16.18
2650	NYSE	NPV	Wed, Mar 15, 2006	16.00	16.24	15.90	16.19
2649	NYSE	NPV	Tue, Mar 14, 2006	16.09	16.15	16.00	16.15
2648	NYSE	NPV	Mon, Mar 13, 2006	15.84	15.99	15.72	15.75
2647	NYSE	NPV	Fri, Mar 10, 2006	15.59	15.75	15.59	15.75
2646	NYSE	NPV	Thu, Mar 9, 2006	15.37	15.45	15.37	15.45
2645	NYSE	NPV	Wed, Mar 8, 2006	15.53	15.69	15.40	15.40
2644	NYSE	NPV	Tue, Mar 7, 2006	15.48	15.85	15.31	15.72
2643	NYSE	NPV	Mon, Mar 6, 2006	15.82	15.84	15.82	15.83
2642	NYSE	NPV	Fri, Mar 3, 2006	16.48	16.48	15.80	15.80
2641	NYSE	NPV	Thu, Mar 2, 2006	16.49	16.50	16.30	16.30
2640	NYSE	NPV	Wed, Mar 1, 2006	16.41	16.50	16.40	16.50
2639	NYSE	NPV	Tue, Feb 28, 2006	16.00	16.40	16.00	16.40
2638	NYSE	NPV	Mon, Feb 27, 2006	16.10	16.24	16.00	16.15
2637	NYSE	NPV	Fri, Feb 24, 2006	16.02	16.25	16.02	16.18
2636	NYSE	NPV	Thu, Feb 23, 2006	15.88	16.02	15.85	15.95
2635	NYSE	NPV	Wed, Feb 22, 2006	15.76	15.76	15.76	15.76
2634	NYSE	NPV	Tue, Feb 21, 2006	15.73	15.89	15.73	15.86
2633	NYSE	NPV	Fri, Feb 17, 2006	16.16	16.26	15.66	15.66
2632	NYSE	NPV	Thu, Feb 16, 2006	15.84	16.11	15.84	16.11
2631	NYSE	NPV	Wed, Feb 15, 2006	15.76	16.08	15.76	16.08
2630	NYSE	NPV	Tue, Feb 14, 2006	15.70	16.10	15.70	15.95
2629	NYSE	NPV	Mon, Feb 13, 2006	15.66	15.76	15.66	15.76
2628	NYSE	NPV	Fri, Feb 10, 2006	15.56	15.76	15.41	15.75
2627	NYSE	NPV	Thu, Feb 9, 2006	15.65	15.71	15.55	15.71
2626	NYSE	NPV	Wed, Feb 8, 2006	15.50	15.65	15.45	15.55
2625	NYSE	NPV	Tue, Feb 7, 2006	15.63	15.64	15.47	15.57
2624	NYSE	NPV	Mon, Feb 6, 2006	15.70	15.70	15.51	15.51
2623	NYSE	NPV	Fri, Feb 3, 2006	15.70	15.73	15.60	15.61
2622	NYSE	NPV	Thu, Feb 2, 2006	15.90	15.95	15.67	15.76
2621	NYSE	NPV	Wed, Feb 1, 2006	16.00	16.10	15.80	15.80
2620	NYSE	NPV	Tue, Jan 31, 2006	16.18	16.24	15.90	15.90
2619	NYSE	NPV	Mon, Jan 30, 2006	16.35	16.45	15.90	16.10
2618	NYSE	NPV	Fri, Jan 27, 2006	16.32	16.50	16.32	16.50
2617	NYSE	NPV	Thu, Jan 26, 2006	16.40	16.40	16.40	16.40
2616	NYSE	NPV	Wed, Jan 25, 2006	16.20	16.27	16.16	16.27
2615	NYSE	NPV	Tue, Jan 24, 2006	15.95	16.15	15.95	16.10
2614	NYSE	NPV	Mon, Jan 23, 2006	15.90	15.95	15.75	15.85
2613	NYSE	NPV	Fri, Jan 20, 2006	16.01	16.01	15.90	16.00
2612	NYSE	NPV	Thu, Jan 19, 2006	15.89	16.05	15.86	16.05
2611	NYSE	NPV	Wed, Jan 18, 2006	15.80	15.80	15.79	15.79
2610	NYSE	NPV	Tue, Jan 17, 2006	15.75	15.78	15.62	15.78
2609	NYSE	NPV	Fri, Jan 13, 2006	15.75	15.80	15.75	15.76
2608	NYSE	NPV	Thu, Jan 12, 2006	15.72	15.75	15.47	15.75
2607	NYSE	NPV	Wed, Jan 11, 2006	15.97	15.97	15.54	15.60
2606	NYSE	NPV	Tue, Jan 10, 2006	16.09	16.09	15.91	16.09
2605	NYSE	NPV	Mon, Jan 9, 2006	15.92	16.16	15.92	16.14
2604	NYSE	NPV	Fri, Jan 6, 2006	15.90	15.91	15.85	15.85
2603	NYSE	NPV	Thu, Jan 5, 2006	16.25	16.25	15.92	15.93
2602	NYSE	NPV	Wed, Jan 4, 2006	15.90	16.18	15.84	16.18
2601	NYSE	NPV	Tue, Jan 3, 2006	16.00	16.10	15.97	15.98
2600	NYSE	NPV	Fri, Dec 30, 2005	16.10	16.15	15.90	15.97
2599	NYSE	NPV	Thu, Dec 29, 2005	15.85	15.95	15.70	15.90
2598	NYSE	NPV	Wed, Dec 28, 2005	15.80	15.85	15.60	15.80
2597	NYSE	NPV	Tue, Dec 27, 2005	15.30	15.75	15.20	15.75
2596	NYSE	NPV	Fri, Dec 23, 2005	15.40	15.40	15.26	15.37
2595	NYSE	NPV	Thu, Dec 22, 2005	15.31	15.39	15.22	15.26
2594	NYSE	NPV	Wed, Dec 21, 2005	15.45	15.45	15.22	15.22
2593	NYSE	NPV	Tue, Dec 20, 2005	15.74	15.74	15.21	15.22
2592	NYSE	NPV	Mon, Dec 19, 2005	15.75	15.75	15.54	15.54
2591	NYSE	NPV	Fri, Dec 16, 2005	15.92	15.92	15.65	15.76
2590	NYSE	NPV	Thu, Dec 15, 2005	15.65	15.84	15.65	15.82
2589	NYSE	NPV	Wed, Dec 14, 2005	15.80	15.90	15.65	15.65
2588	NYSE	NPV	Tue, Dec 13, 2005	15.87	15.89	15.77	15.80
2587	NYSE	NPV	Mon, Dec 12, 2005	16.05	16.22	15.95	16.17
2586	NYSE	NPV	Fri, Dec 9, 2005	15.74	16.01	15.74	16.01
2585	NYSE	NPV	Thu, Dec 8, 2005	16.09	16.09	16.09	16.09
2584	NYSE	NPV	Wed, Dec 7, 2005	16.20	16.26	16.00	16.06
2583	NYSE	NPV	Tue, Dec 6, 2005	16.20	16.29	16.20	16.29
2582	NYSE	NPV	Mon, Dec 5, 2005	16.35	16.35	16.22	16.34
2581	NYSE	NPV	Fri, Dec 2, 2005	16.27	16.39	16.14	16.34
2580	NYSE	NPV	Thu, Dec 1, 2005	16.15	16.28	15.90	16.28
2579	NYSE	NPV	Wed, Nov 30, 2005	16.24	16.24	16.06	16.10
2578	NYSE	NPV	Tue, Nov 29, 2005	16.10	16.19	15.92	16.19
2577	NYSE	NPV	Mon, Nov 28, 2005	16.15	16.15	16.00	16.11
2576	NYSE	NPV	Fri, Nov 25, 2005	16.12	16.12	16.12	16.12
2575	NYSE	NPV	Wed, Nov 23, 2005	16.10	16.16	15.87	16.00
2574	NYSE	NPV	Tue, Nov 22, 2005	16.05	16.20	16.05	16.10
2573	NYSE	NPV	Mon, Nov 21, 2005	16.35	16.35	15.98	16.14
2572	NYSE	NPV	Fri, Nov 18, 2005	16.46	16.46	16.26	16.45
2571	NYSE	NPV	Thu, Nov 17, 2005	16.50	16.50	16.46	16.47
2570	NYSE	NPV	Wed, Nov 16, 2005	16.50	16.60	16.43	16.43
2569	NYSE	NPV	Tue, Nov 15, 2005	16.59	16.59	16.50	16.50
2568	NYSE	NPV	Mon, Nov 14, 2005	16.75	16.76	16.65	16.65
2567	NYSE	NPV	Fri, Nov 11, 2005	16.73	16.85	16.73	16.85
2566	NYSE	NPV	Thu, Nov 10, 2005	16.76	16.88	16.73	16.73
2565	NYSE	NPV	Wed, Nov 9, 2005	16.80	17.00	16.80	16.82
2564	NYSE	NPV	Tue, Nov 8, 2005	17.06	17.08	16.82	16.82
2563	NYSE	NPV	Mon, Nov 7, 2005	16.97	17.07	16.96	16.96
2562	NYSE	NPV	Fri, Nov 4, 2005	16.78	16.95	16.68	16.80
2561	NYSE	NPV	Thu, Nov 3, 2005	16.75	16.99	16.75	16.99
2560	NYSE	NPV	Wed, Nov 2, 2005	16.99	16.99	16.65	16.65
2559	NYSE	NPV	Tue, Nov 1, 2005	16.99	16.99	16.89	16.95
2558	NYSE	NPV	Mon, Oct 31, 2005	17.20	17.20	16.76	16.98
2557	NYSE	NPV	Fri, Oct 28, 2005	17.19	17.19	17.10	17.10
2556	NYSE	NPV	Thu, Oct 27, 2005	17.21	17.39	17.10	17.12
2555	NYSE	NPV	Wed, Oct 26, 2005	17.21	17.21	17.00	17.00
2554	NYSE	NPV	Tue, Oct 25, 2005	17.29	17.30	17.15	17.25
2553	NYSE	NPV	Mon, Oct 24, 2005	17.08	17.28	17.08	17.09
2552	NYSE	NPV	Fri, Oct 21, 2005	17.10	17.18	17.10	17.18
2551	NYSE	NPV	Thu, Oct 20, 2005	17.33	17.33	17.00	17.07
2550	NYSE	NPV	Wed, Oct 19, 2005	17.60	17.60	17.53	17.53
2549	NYSE	NPV	Tue, Oct 18, 2005	17.60	17.70	17.60	17.70
2548	NYSE	NPV	Mon, Oct 17, 2005	17.59	17.59	17.58	17.58
2547	NYSE	NPV	Fri, Oct 14, 2005	17.60	17.60	17.60	17.60
2546	NYSE	NPV	Thu, Oct 13, 2005	17.75	17.75	17.60	17.60
2545	NYSE	NPV	Wed, Oct 12, 2005	18.00	18.00	17.80	17.88
2544	NYSE	NPV	Tue, Oct 11, 2005	17.65	17.90	17.65	17.90
2543	NYSE	NPV	Mon, Oct 10, 2005	17.55	17.56	17.40	17.55
2542	NYSE	NPV	Fri, Oct 7, 2005	17.65	17.95	17.65	17.70
2541	NYSE	NPV	Thu, Oct 6, 2005	17.42	17.64	17.42	17.55
2540	NYSE	NPV	Wed, Oct 5, 2005	17.45	17.52	17.34	17.52
2539	NYSE	NPV	Tue, Oct 4, 2005	17.45	17.45	17.30	17.35
2538	NYSE	NPV	Mon, Oct 3, 2005	17.25	17.45	17.25	17.45
2537	NYSE	NPV	Fri, Sep 30, 2005	17.10	17.35	17.10	17.10
2536	NYSE	NPV	Thu, Sep 29, 2005	17.00	17.00	17.00	17.00
2535	NYSE	NPV	Wed, Sep 28, 2005	16.66	16.98	16.55	16.98
2534	NYSE	NPV	Tue, Sep 27, 2005	16.68	16.68	16.58	16.62
2533	NYSE	NPV	Mon, Sep 26, 2005	16.78	16.78	16.52	16.63
2532	NYSE	NPV	Fri, Sep 23, 2005	17.10	17.10	16.79	16.79
2531	NYSE	NPV	Thu, Sep 22, 2005	17.12	17.12	16.98	17.05
2530	NYSE	NPV	Wed, Sep 21, 2005	17.20	17.20	17.20	17.20
2529	NYSE	NPV	Tue, Sep 20, 2005	17.45	17.45	17.30	17.30
2528	NYSE	NPV	Mon, Sep 19, 2005	17.35	17.35	17.35	17.35
2527	NYSE	NPV	Fri, Sep 16, 2005	17.55	17.55	17.50	17.50
2526	NYSE	NPV	Thu, Sep 15, 2005	17.56	17.58	17.56	17.57
2525	NYSE	NPV	Wed, Sep 14, 2005	17.30	17.55	17.30	17.53
2524	NYSE	NPV	Tue, Sep 13, 2005	17.26	17.49	17.25	17.49
2523	NYSE	NPV	Mon, Sep 12, 2005	17.50	17.56	17.35	17.53
2522	NYSE	NPV	Fri, Sep 9, 2005	17.26	17.42	17.26	17.42
2521	NYSE	NPV	Thu, Sep 8, 2005	17.30	17.59	17.30	17.56
2520	NYSE	NPV	Wed, Sep 7, 2005	17.26	17.26	17.26	17.26
2519	NYSE	NPV	Tue, Sep 6, 2005	17.38	17.54	17.25	17.40
2518	NYSE	NPV	Fri, Sep 2, 2005	17.30	17.45	17.30	17.44
2517	NYSE	NPV	Thu, Sep 1, 2005	17.39	17.39	17.22	17.22
2516	NYSE	NPV	Wed, Aug 31, 2005	17.45	17.45	17.29	17.29
2515	NYSE	NPV	Tue, Aug 30, 2005	17.50	17.50	17.21	17.23
2514	NYSE	NPV	Mon, Aug 29, 2005	17.25	17.50	17.25	17.49
2513	NYSE	NPV	Fri, Aug 26, 2005	16.99	17.19	16.99	17.19
2512	NYSE	NPV	Thu, Aug 25, 2005	16.80	16.94	16.80	16.94
2511	NYSE	NPV	Wed, Aug 24, 2005	16.77	16.85	16.76	16.85
2510	NYSE	NPV	Tue, Aug 23, 2005	16.65	16.70	16.56	16.70
2509	NYSE	NPV	Mon, Aug 22, 2005	16.54	16.68	16.46	16.65
2508	NYSE	NPV	Fri, Aug 19, 2005	16.55	16.73	16.55	16.66
2507	NYSE	NPV	Thu, Aug 18, 2005	16.60	16.78	16.60	16.75
2506	NYSE	NPV	Wed, Aug 17, 2005	16.86	16.86	16.57	16.59
2505	NYSE	NPV	Tue, Aug 16, 2005	16.97	16.97	16.83	16.89
2504	NYSE	NPV	Mon, Aug 15, 2005	16.85	16.85	16.85	16.85
2503	NYSE	NPV	Fri, Aug 12, 2005	16.73	17.00	16.73	16.86
2502	NYSE	NPV	Thu, Aug 11, 2005	16.80	16.81	16.70	16.78
2501	NYSE	NPV	Wed, Aug 10, 2005	16.87	16.98	16.87	16.96
2500	NYSE	NPV	Tue, Aug 9, 2005	16.86	17.02	16.86	16.92
2499	NYSE	NPV	Mon, Aug 8, 2005	16.94	16.94	16.94	16.94
2498	NYSE	NPV	Fri, Aug 5, 2005	16.93	17.00	16.93	16.93
2497	NYSE	NPV	Thu, Aug 4, 2005	16.80	17.00	16.80	16.87
2496	NYSE	NPV	Wed, Aug 3, 2005	16.88	17.08	16.81	16.81
2495	NYSE	NPV	Tue, Aug 2, 2005	17.03	17.08	16.90	16.92
2494	NYSE	NPV	Mon, Aug 1, 2005	17.14	17.20	16.93	16.95
2493	NYSE	NPV	Fri, Jul 29, 2005	17.00	17.09	16.86	17.09
2492	NYSE	NPV	Thu, Jul 28, 2005	16.88	16.94	16.86	16.94
2491	NYSE	NPV	Wed, Jul 27, 2005	16.85	16.90	16.69	16.78
2490	NYSE	NPV	Tue, Jul 26, 2005	16.70	16.85	16.70	16.80
2489	NYSE	NPV	Mon, Jul 25, 2005	16.80	16.80	16.64	16.72
2488	NYSE	NPV	Fri, Jul 22, 2005	16.85	16.85	16.64	16.75
2487	NYSE	NPV	Thu, Jul 21, 2005	16.96	17.00	16.85	16.85
2486	NYSE	NPV	Wed, Jul 20, 2005	17.17	17.17	17.00	17.06
2485	NYSE	NPV	Tue, Jul 19, 2005	17.20	17.20	17.01	17.02
2484	NYSE	NPV	Mon, Jul 18, 2005	17.20	17.20	17.13	17.13
2483	NYSE	NPV	Fri, Jul 15, 2005	17.27	17.28	17.12	17.12
2482	NYSE	NPV	Thu, Jul 14, 2005	17.50	17.50	17.30	17.30
2481	NYSE	NPV	Wed, Jul 13, 2005	17.82	17.82	17.45	17.45
2480	NYSE	NPV	Tue, Jul 12, 2005	18.11	18.11	17.91	17.91
2479	NYSE	NPV	Mon, Jul 11, 2005	18.15	18.20	18.10	18.10
2478	NYSE	NPV	Fri, Jul 8, 2005	17.70	17.95	17.70	17.95
2477	NYSE	NPV	Thu, Jul 7, 2005	17.70	17.83	17.69	17.69
2476	NYSE	NPV	Wed, Jul 6, 2005	17.92	18.05	17.66	17.87
2475	NYSE	NPV	Tue, Jul 5, 2005	18.00	18.00	17.85	17.85
2474	NYSE	NPV	Fri, Jul 1, 2005	17.52	18.00	17.52	17.91
2473	NYSE	NPV	Thu, Jun 30, 2005	17.45	17.51	17.31	17.51
2472	NYSE	NPV	Wed, Jun 29, 2005	17.41	17.42	17.33	17.40
2471	NYSE	NPV	Tue, Jun 28, 2005	17.25	17.39	17.25	17.39
2470	NYSE	NPV	Mon, Jun 27, 2005	17.35	17.44	17.34	17.44
2469	NYSE	NPV	Fri, Jun 24, 2005	17.45	17.45	17.34	17.34
2468	NYSE	NPV	Thu, Jun 23, 2005	17.26	17.40	17.26	17.33
2467	NYSE	NPV	Wed, Jun 22, 2005	17.48	17.48	17.27	17.47
2466	NYSE	NPV	Tue, Jun 21, 2005	17.37	17.40	17.30	17.40
2465	NYSE	NPV	Mon, Jun 20, 2005	17.50	17.50	17.22	17.28
2464	NYSE	NPV	Fri, Jun 17, 2005	17.39	17.39	17.39	17.39
2463	NYSE	NPV	Thu, Jun 16, 2005	17.70	17.70	17.40	17.40
2462	NYSE	NPV	Wed, Jun 15, 2005	17.95	18.04	17.80	17.81
2461	NYSE	NPV	Mon, Jun 13, 2005	18.25	18.25	17.95	17.95
2460	NYSE	NPV	Fri, Jun 10, 2005	18.07	18.07	18.00	18.07
2459	NYSE	NPV	Thu, Jun 9, 2005	18.02	18.07	18.02	18.07
2458	NYSE	NPV	Wed, Jun 8, 2005	18.02	18.03	18.02	18.03
2457	NYSE	NPV	Tue, Jun 7, 2005	18.05	18.09	18.02	18.02
2456	NYSE	NPV	Mon, Jun 6, 2005	18.06	18.09	18.02	18.02
2455	NYSE	NPV	Fri, Jun 3, 2005	17.80	18.00	17.80	18.00
2454	NYSE	NPV	Thu, Jun 2, 2005	17.78	17.88	17.78	17.88
2453	NYSE	NPV	Wed, Jun 1, 2005	17.75	18.00	17.68	17.68
2452	NYSE	NPV	Tue, May 31, 2005	17.45	17.86	17.45	17.65
2451	NYSE	NPV	Fri, May 27, 2005	17.30	17.40	17.30	17.40
2450	NYSE	NPV	Thu, May 26, 2005	17.45	17.68	17.29	17.29
2449	NYSE	NPV	Wed, May 25, 2005	17.65	17.66	17.35	17.45
2448	NYSE	NPV	Tue, May 24, 2005	17.76	18.00	17.75	18.00
2447	NYSE	NPV	Mon, May 23, 2005	17.58	17.77	17.57	17.76
2446	NYSE	NPV	Fri, May 20, 2005	17.76	17.76	17.62	17.76
2445	NYSE	NPV	Thu, May 19, 2005	17.73	17.77	17.64	17.77
2444	NYSE	NPV	Wed, May 18, 2005	17.51	17.63	17.51	17.63
2443	NYSE	NPV	Tue, May 17, 2005	17.23	17.54	17.21	17.54
2442	NYSE	NPV	Mon, May 16, 2005	17.22	17.32	17.17	17.32
2441	NYSE	NPV	Fri, May 13, 2005	17.18	17.18	17.16	17.18
2440	NYSE	NPV	Thu, May 12, 2005	17.15	17.18	17.05	17.18
2439	NYSE	NPV	Wed, May 11, 2005	17.00	17.18	17.00	17.15
2438	NYSE	NPV	Tue, May 10, 2005	16.70	16.97	16.56	16.97
2437	NYSE	NPV	Mon, May 9, 2005	16.56	16.91	16.56	16.56
2436	NYSE	NPV	Fri, May 6, 2005	16.96	16.97	16.78	16.79
2435	NYSE	NPV	Thu, May 5, 2005	16.71	16.99	16.69	16.96
2434	NYSE	NPV	Wed, May 4, 2005	16.69	16.70	16.69	16.70
2433	NYSE	NPV	Tue, May 3, 2005	16.63	16.69	16.62	16.66
2432	NYSE	NPV	Mon, May 2, 2005	16.64	16.85	16.47	16.62
2431	NYSE	NPV	Fri, Apr 29, 2005	16.59	16.60	16.45	16.51
2430	NYSE	NPV	Thu, Apr 28, 2005	16.51	16.63	16.36	16.45
2429	NYSE	NPV	Wed, Apr 27, 2005	16.42	16.70	16.31	16.52
2428	NYSE	NPV	Tue, Apr 26, 2005	16.42	16.52	16.31	16.32
2427	NYSE	NPV	Mon, Apr 25, 2005	16.51	16.56	16.41	16.52
2426	NYSE	NPV	Fri, Apr 22, 2005	16.36	16.52	16.35	16.51
2425	NYSE	NPV	Thu, Apr 21, 2005	16.49	16.49	16.49	16.49
2424	NYSE	NPV	Wed, Apr 20, 2005	16.60	16.60	16.45	16.50
2423	NYSE	NPV	Tue, Apr 19, 2005	16.36	16.71	16.36	16.65
2422	NYSE	NPV	Mon, Apr 18, 2005	16.39	16.56	16.39	16.55
2421	NYSE	NPV	Fri, Apr 15, 2005	16.33	16.49	16.31	16.37
2420	NYSE	NPV	Thu, Apr 14, 2005	16.30	16.55	16.30	16.50
2419	NYSE	NPV	Wed, Apr 13, 2005	16.43	16.66	16.43	16.55
2418	NYSE	NPV	Tue, Apr 12, 2005	16.66	16.66	16.48	16.50
2417	NYSE	NPV	Mon, Apr 11, 2005	16.58	16.75	16.46	16.46
2416	NYSE	NPV	Fri, Apr 8, 2005	16.69	16.69	16.55	16.55
2415	NYSE	NPV	Thu, Apr 7, 2005	16.44	16.65	16.43	16.54
2414	NYSE	NPV	Wed, Apr 6, 2005	16.60	16.70	16.44	16.50
2413	NYSE	NPV	Tue, Apr 5, 2005	16.35	16.50	16.35	16.50
2412	NYSE	NPV	Mon, Apr 4, 2005	16.49	16.49	16.32	16.32
2411	NYSE	NPV	Fri, Apr 1, 2005	16.57	16.63	16.50	16.50
2410	NYSE	NPV	Thu, Mar 31, 2005	16.68	16.70	16.55	16.57
2409	NYSE	NPV	Wed, Mar 30, 2005	16.61	16.64	16.60	16.60
2408	NYSE	NPV	Tue, Mar 29, 2005	16.64	16.75	16.60	16.75
2407	NYSE	NPV	Mon, Mar 28, 2005	16.65	16.69	16.60	16.60
2406	NYSE	NPV	Thu, Mar 24, 2005	16.65	16.70	16.55	16.60
2405	NYSE	NPV	Wed, Mar 23, 2005	17.14	17.22	16.75	16.76
2404	NYSE	NPV	Tue, Mar 22, 2005	17.05	17.28	16.92	17.15
2403	NYSE	NPV	Mon, Mar 21, 2005	17.16	17.16	17.02	17.15
2402	NYSE	NPV	Fri, Mar 18, 2005	17.15	17.23	17.09	17.23
2401	NYSE	NPV	Thu, Mar 17, 2005	17.43	17.45	17.25	17.25
2400	NYSE	NPV	Wed, Mar 16, 2005	17.73	17.73	17.53	17.53
2399	NYSE	NPV	Tue, Mar 15, 2005	17.69	17.70	17.52	17.64
2398	NYSE	NPV	Mon, Mar 14, 2005	17.70	17.70	17.52	17.52
2397	NYSE	NPV	Fri, Mar 11, 2005	17.73	17.83	17.73	17.83
2396	NYSE	NPV	Thu, Mar 10, 2005	17.72	17.73	17.50	17.73
2395	NYSE	NPV	Wed, Mar 9, 2005	17.52	17.53	17.50	17.51
2394	NYSE	NPV	Tue, Mar 8, 2005	17.58	17.58	17.58	17.58
2393	NYSE	NPV	Fri, Mar 4, 2005	17.89	17.89	17.63	17.64
2392	NYSE	NPV	Thu, Mar 3, 2005	17.50	17.77	17.50	17.77
2391	NYSE	NPV	Wed, Mar 2, 2005	17.53	17.71	17.53	17.70
2390	NYSE	NPV	Tue, Mar 1, 2005	17.61	17.62	17.50	17.55
2389	NYSE	NPV	Mon, Feb 28, 2005	17.60	17.62	17.55	17.62
2388	NYSE	NPV	Fri, Feb 25, 2005	17.57	17.58	17.48	17.56
2387	NYSE	NPV	Thu, Feb 24, 2005	17.50	17.71	17.50	17.58
2386	NYSE	NPV	Wed, Feb 23, 2005	17.87	17.97	17.39	17.39
2385	NYSE	NPV	Tue, Feb 22, 2005	17.85	17.85	17.50	17.67
2384	NYSE	NPV	Fri, Feb 18, 2005	17.85	17.85	17.47	17.55
2383	NYSE	NPV	Thu, Feb 17, 2005	17.63	17.65	17.63	17.65
2382	NYSE	NPV	Wed, Feb 16, 2005	17.87	18.10	17.82	17.82
2381	NYSE	NPV	Tue, Feb 15, 2005	18.37	18.37	17.92	17.92
2380	NYSE	NPV	Mon, Feb 14, 2005	18.15	18.20	18.15	18.20
2379	NYSE	NPV	Fri, Feb 11, 2005	17.85	18.20	17.76	18.00
2378	NYSE	NPV	Thu, Feb 10, 2005	18.17	18.20	17.78	17.85
2377	NYSE	NPV	Wed, Feb 9, 2005	18.00	18.01	18.00	18.01
2376	NYSE	NPV	Tue, Feb 8, 2005	18.20	18.20	17.90	17.90
2375	NYSE	NPV	Mon, Feb 7, 2005	17.78	18.20	17.78	18.20
2374	NYSE	NPV	Fri, Feb 4, 2005	18.00	18.05	17.90	17.90
2373	NYSE	NPV	Thu, Feb 3, 2005	17.95	17.95	17.78	17.78
2372	NYSE	NPV	Wed, Feb 2, 2005	17.65	17.82	17.65	17.75
2371	NYSE	NPV	Tue, Feb 1, 2005	17.40	17.80	17.40	17.80
2370	NYSE	NPV	Mon, Jan 31, 2005	17.47	17.55	17.35	17.55
2369	NYSE	NPV	Fri, Jan 28, 2005	17.51	17.61	17.42	17.42
2368	NYSE	NPV	Thu, Jan 27, 2005	17.59	17.60	17.48	17.51
2367	NYSE	NPV	Wed, Jan 26, 2005	17.68	17.70	17.45	17.50
2366	NYSE	NPV	Tue, Jan 25, 2005	17.60	17.60	17.55	17.55
2365	NYSE	NPV	Mon, Jan 24, 2005	17.55	17.75	17.51	17.61
2364	NYSE	NPV	Fri, Jan 21, 2005	17.70	17.73	17.65	17.65
2363	NYSE	NPV	Thu, Jan 20, 2005	17.73	17.75	17.64	17.75
2362	NYSE	NPV	Wed, Jan 19, 2005	18.15	18.34	17.90	17.91
2361	NYSE	NPV	Tue, Jan 18, 2005	18.10	18.30	17.70	17.90
2360	NYSE	NPV	Fri, Jan 14, 2005	17.60	17.65	17.48	17.60
2359	NYSE	NPV	Thu, Jan 13, 2005	17.89	17.95	17.53	17.53
2358	NYSE	NPV	Wed, Jan 12, 2005	17.72	17.90	17.72	17.81
2357	NYSE	NPV	Tue, Jan 11, 2005	17.85	17.85	17.73	17.75
2356	NYSE	NPV	Mon, Jan 10, 2005	17.67	17.88	17.60	17.72
2355	NYSE	NPV	Fri, Jan 7, 2005	17.73	17.85	17.67	17.67
2354	NYSE	NPV	Thu, Jan 6, 2005	17.70	17.73	17.60	17.73
2353	NYSE	NPV	Wed, Jan 5, 2005	17.80	17.84	17.70	17.70
2352	NYSE	NPV	Tue, Jan 4, 2005	17.76	17.80	17.57	17.65
2351	NYSE	NPV	Mon, Jan 3, 2005	17.56	17.75	17.33	17.75
2350	NYSE	NPV	Fri, Dec 31, 2004	17.57	17.57	17.57	17.57
2349	NYSE	NPV	Thu, Dec 30, 2004	17.73	17.78	17.41	17.42
2348	NYSE	NPV	Wed, Dec 29, 2004	17.42	17.70	17.42	17.70
2347	NYSE	NPV	Tue, Dec 28, 2004	17.48	17.48	17.32	17.32
2346	NYSE	NPV	Mon, Dec 27, 2004	17.80	17.80	17.40	17.40
2345	NYSE	NPV	Thu, Dec 23, 2004	17.90	17.90	17.60	17.70
2344	NYSE	NPV	Wed, Dec 22, 2004	17.70	17.78	17.70	17.78
2343	NYSE	NPV	Tue, Dec 21, 2004	17.77	17.89	17.77	17.89
2342	NYSE	NPV	Mon, Dec 20, 2004	17.58	17.92	17.58	17.92
2341	NYSE	NPV	Fri, Dec 17, 2004	17.50	17.70	17.50	17.70
2340	NYSE	NPV	Thu, Dec 16, 2004	17.72	17.72	17.46	17.50
2339	NYSE	NPV	Wed, Dec 15, 2004	17.95	17.95	17.81	17.81
2338	NYSE	NPV	Tue, Dec 14, 2004	17.90	17.95	17.89	17.95
2337	NYSE	NPV	Mon, Dec 13, 2004	17.88	17.90	17.72	17.90
2336	NYSE	NPV	Fri, Dec 10, 2004	17.58	18.05	17.58	17.99
2335	NYSE	NPV	Thu, Dec 9, 2004	17.73	17.74	17.68	17.68
2334	NYSE	NPV	Wed, Dec 8, 2004	17.61	17.72	17.61	17.72
2333	NYSE	NPV	Tue, Dec 7, 2004	17.71	17.82	17.71	17.82
2332	NYSE	NPV	Mon, Dec 6, 2004	17.55	17.71	17.55	17.69
2331	NYSE	NPV	Fri, Dec 3, 2004	17.40	17.51	17.40	17.50
2330	NYSE	NPV	Thu, Dec 2, 2004	17.75	17.75	17.47	17.50
2329	NYSE	NPV	Wed, Dec 1, 2004	17.75	17.91	17.51	17.52
2328	NYSE	NPV	Tue, Nov 30, 2004	17.90	17.98	17.51	17.65
2327	NYSE	NPV	Mon, Nov 29, 2004	17.74	17.90	17.57	17.90
2326	NYSE	NPV	Fri, Nov 26, 2004	17.75	17.75	17.65	17.65
2325	NYSE	NPV	Wed, Nov 24, 2004	17.91	17.91	17.63	17.74
2324	NYSE	NPV	Tue, Nov 23, 2004	18.05	18.05	18.05	18.05
2323	NYSE	NPV	Mon, Nov 22, 2004	18.00	18.00	18.00	18.00
2322	NYSE	NPV	Fri, Nov 19, 2004	17.74	18.05	17.73	18.00
2321	NYSE	NPV	Thu, Nov 18, 2004	18.00	18.00	17.75	17.98
2320	NYSE	NPV	Wed, Nov 17, 2004	17.30	18.10	17.30	18.10
2319	NYSE	NPV	Tue, Nov 16, 2004	17.42	17.44	17.30	17.40
2318	NYSE	NPV	Mon, Nov 15, 2004	17.14	17.30	17.05	17.30
2317	NYSE	NPV	Fri, Nov 12, 2004	17.31	17.31	17.15	17.19
2316	NYSE	NPV	Thu, Nov 11, 2004	17.45	17.45	17.35	17.35
2315	NYSE	NPV	Wed, Nov 10, 2004	17.10	17.44	17.10	17.44
2314	NYSE	NPV	Tue, Nov 9, 2004	17.25	17.44	17.05	17.44
2313	NYSE	NPV	Mon, Nov 8, 2004	17.20	17.52	17.05	17.35
2312	NYSE	NPV	Fri, Nov 5, 2004	18.08	18.15	17.69	17.69
2311	NYSE	NPV	Thu, Nov 4, 2004	18.11	18.21	17.90	18.08
2310	NYSE	NPV	Wed, Nov 3, 2004	18.10	18.10	18.00	18.01
2309	NYSE	NPV	Tue, Nov 2, 2004	17.90	18.00	17.80	18.00
2308	NYSE	NPV	Mon, Nov 1, 2004	17.53	17.73	17.53	17.73
2307	NYSE	NPV	Fri, Oct 29, 2004	17.22	17.47	17.22	17.46
2306	NYSE	NPV	Thu, Oct 28, 2004	17.69	17.69	17.60	17.60
2305	NYSE	NPV	Wed, Oct 27, 2004	17.95	17.95	17.55	17.69
2304	NYSE	NPV	Tue, Oct 26, 2004	17.80	18.00	17.74	17.85
2303	NYSE	NPV	Mon, Oct 25, 2004	17.90	18.00	17.70	17.94
2302	NYSE	NPV	Fri, Oct 22, 2004	17.60	17.90	17.32	17.90
2301	NYSE	NPV	Thu, Oct 21, 2004	17.50	17.60	17.45	17.60
2300	NYSE	NPV	Wed, Oct 20, 2004	17.35	17.50	17.20	17.50
2299	NYSE	NPV	Tue, Oct 19, 2004	17.23	17.46	17.13	17.45
2298	NYSE	NPV	Mon, Oct 18, 2004	17.30	17.31	17.25	17.31
2297	NYSE	NPV	Fri, Oct 15, 2004	17.55	17.70	17.50	17.50
2296	NYSE	NPV	Thu, Oct 14, 2004	17.40	17.50	17.22	17.50
2295	NYSE	NPV	Wed, Oct 13, 2004	16.80	17.28	16.80	17.28
2294	NYSE	NPV	Tue, Oct 12, 2004	16.91	16.99	16.86	16.99
2293	NYSE	NPV	Mon, Oct 11, 2004	16.85	17.50	16.85	17.00
2292	NYSE	NPV	Fri, Oct 8, 2004	16.99	16.99	16.80	16.99
2291	NYSE	NPV	Thu, Oct 7, 2004	16.96	16.99	16.96	16.99
2290	NYSE	NPV	Wed, Oct 6, 2004	16.98	16.98	16.80	16.98
2289	NYSE	NPV	Tue, Oct 5, 2004	16.95	16.99	16.70	16.99
2288	NYSE	NPV	Mon, Oct 4, 2004	16.85	16.97	16.62	16.97
2287	NYSE	NPV	Fri, Oct 1, 2004	16.91	16.92	16.73	16.75
2286	NYSE	NPV	Thu, Sep 30, 2004	16.90	16.93	16.74	16.93
2285	NYSE	NPV	Wed, Sep 29, 2004	16.90	16.90	16.65	16.87
2284	NYSE	NPV	Tue, Sep 28, 2004	16.64	16.90	16.64	16.90
2283	NYSE	NPV	Mon, Sep 27, 2004	16.35	16.60	16.31	16.52
2282	NYSE	NPV	Fri, Sep 24, 2004	16.45	16.45	16.29	16.30
2281	NYSE	NPV	Thu, Sep 23, 2004	16.59	16.59	16.45	16.45
2280	NYSE	NPV	Wed, Sep 22, 2004	16.64	16.65	16.34	16.34
2279	NYSE	NPV	Tue, Sep 21, 2004	16.80	16.80	16.46	16.65
2278	NYSE	NPV	Mon, Sep 20, 2004	16.60	16.80	16.60	16.80
2277	NYSE	NPV	Fri, Sep 17, 2004	16.50	16.75	16.50	16.75
2276	NYSE	NPV	Thu, Sep 16, 2004	16.44	16.68	16.43	16.50
2275	NYSE	NPV	Wed, Sep 15, 2004	16.49	16.50	16.33	16.43
2274	NYSE	NPV	Tue, Sep 14, 2004	16.60	16.64	16.39	16.40
2273	NYSE	NPV	Mon, Sep 13, 2004	16.35	16.43	16.34	16.43
2272	NYSE	NPV	Fri, Sep 10, 2004	16.37	16.46	16.34	16.45
2271	NYSE	NPV	Thu, Sep 9, 2004	16.39	16.58	16.38	16.58
2270	NYSE	NPV	Wed, Sep 8, 2004	16.42	16.55	16.38	16.39
2269	NYSE	NPV	Tue, Sep 7, 2004	16.65	16.67	16.32	16.67
2268	NYSE	NPV	Fri, Sep 3, 2004	16.42	16.65	16.42	16.65
2267	NYSE	NPV	Thu, Sep 2, 2004	16.46	16.56	16.39	16.41
2266	NYSE	NPV	Wed, Sep 1, 2004	16.32	16.49	16.29	16.46
2265	NYSE	NPV	Tue, Aug 31, 2004	16.33	16.33	16.24	16.24
2264	NYSE	NPV	Mon, Aug 30, 2004	16.03	16.32	16.00	16.32
2263	NYSE	NPV	Fri, Aug 27, 2004	16.33	16.33	16.12	16.12
2262	NYSE	NPV	Wed, Aug 25, 2004	15.94	16.33	15.94	16.33
2261	NYSE	NPV	Tue, Aug 24, 2004	16.16	16.16	15.75	15.92
2260	NYSE	NPV	Mon, Aug 23, 2004	16.28	16.29	16.07	16.07
2259	NYSE	NPV	Fri, Aug 20, 2004	16.12	16.28	16.12	16.28
2258	NYSE	NPV	Thu, Aug 19, 2004	16.13	16.25	16.02	16.06
2257	NYSE	NPV	Wed, Aug 18, 2004	16.28	16.32	16.08	16.25
2256	NYSE	NPV	Tue, Aug 17, 2004	16.15	16.25	16.14	16.14
2255	NYSE	NPV	Mon, Aug 16, 2004	16.25	16.26	16.25	16.26
2254	NYSE	NPV	Fri, Aug 13, 2004	16.07	16.26	16.07	16.26
2253	NYSE	NPV	Thu, Aug 12, 2004	16.25	16.25	16.07	16.07
2252	NYSE	NPV	Wed, Aug 11, 2004	16.20	16.25	16.18	16.25
2251	NYSE	NPV	Tue, Aug 10, 2004	15.92	16.22	15.92	16.22
2250	NYSE	NPV	Mon, Aug 9, 2004	15.84	15.98	15.77	15.94
2249	NYSE	NPV	Fri, Aug 6, 2004	15.88	15.88	15.73	15.73
2248	NYSE	NPV	Thu, Aug 5, 2004	15.50	15.68	15.50	15.68
2247	NYSE	NPV	Wed, Aug 4, 2004	15.63	15.68	15.60	15.65
2246	NYSE	NPV	Tue, Aug 3, 2004	15.53	15.65	15.52	15.64
2245	NYSE	NPV	Mon, Aug 2, 2004	15.65	15.65	15.45	15.46
2244	NYSE	NPV	Fri, Jul 30, 2004	15.36	15.59	15.36	15.55
2243	NYSE	NPV	Thu, Jul 29, 2004	15.33	15.37	15.32	15.36
2242	NYSE	NPV	Wed, Jul 28, 2004	15.35	15.37	15.25	15.35
2241	NYSE	NPV	Tue, Jul 27, 2004	15.40	15.41	15.40	15.40
2240	NYSE	NPV	Mon, Jul 26, 2004	15.45	15.45	15.35	15.35
2239	NYSE	NPV	Fri, Jul 23, 2004	15.44	15.53	15.30	15.53
2238	NYSE	NPV	Thu, Jul 22, 2004	15.30	15.40	15.30	15.40
2237	NYSE	NPV	Wed, Jul 21, 2004	15.30	15.43	15.26	15.43
2236	NYSE	NPV	Tue, Jul 20, 2004	15.48	15.54	15.35	15.40
2235	NYSE	NPV	Mon, Jul 19, 2004	15.40	15.44	15.31	15.44
2234	NYSE	NPV	Fri, Jul 16, 2004	15.39	15.45	15.37	15.38
2233	NYSE	NPV	Thu, Jul 15, 2004	15.63	15.65	15.28	15.40
2232	NYSE	NPV	Wed, Jul 14, 2004	15.70	15.70	15.70	15.70
2231	NYSE	NPV	Tue, Jul 13, 2004	15.77	15.80	15.55	15.80
2230	NYSE	NPV	Mon, Jul 12, 2004	15.60	15.75	15.50	15.75
2229	NYSE	NPV	Fri, Jul 9, 2004	15.56	15.56	15.55	15.55
2228	NYSE	NPV	Thu, Jul 8, 2004	15.70	15.70	15.46	15.56
2227	NYSE	NPV	Wed, Jul 7, 2004	15.56	15.66	15.50	15.65
2226	NYSE	NPV	Tue, Jul 6, 2004	15.45	15.58	15.30	15.56
2225	NYSE	NPV	Fri, Jul 2, 2004	15.39	15.55	15.30	15.30
2224	NYSE	NPV	Thu, Jul 1, 2004	15.20	15.40	15.16	15.35
2223	NYSE	NPV	Wed, Jun 30, 2004	14.97	15.10	14.90	15.10
2222	NYSE	NPV	Tue, Jun 29, 2004	14.96	15.09	14.87	14.87
2221	NYSE	NPV	Mon, Jun 28, 2004	15.26	15.26	14.95	14.98
2220	NYSE	NPV	Fri, Jun 25, 2004	15.12	15.31	15.10	15.25
2219	NYSE	NPV	Thu, Jun 24, 2004	14.98	15.20	14.88	14.97
2218	NYSE	NPV	Wed, Jun 23, 2004	14.94	14.99	14.90	14.90
2217	NYSE	NPV	Tue, Jun 22, 2004	14.61	14.96	14.61	14.89
2216	NYSE	NPV	Mon, Jun 21, 2004	14.76	14.78	14.53	14.63
2215	NYSE	NPV	Fri, Jun 18, 2004	14.84	14.84	14.70	14.79
2214	NYSE	NPV	Thu, Jun 17, 2004	15.20	15.20	14.80	14.89
2213	NYSE	NPV	Wed, Jun 16, 2004	15.02	15.45	14.87	15.20
2212	NYSE	NPV	Tue, Jun 15, 2004	15.11	15.16	14.88	14.92
2211	NYSE	NPV	Mon, Jun 14, 2004	15.00	15.06	15.00	15.05
2210	NYSE	NPV	Thu, Jun 10, 2004	15.35	15.35	15.15	15.15
2209	NYSE	NPV	Wed, Jun 9, 2004	15.55	15.55	15.00	15.12
2208	NYSE	NPV	Tue, Jun 8, 2004	15.46	15.49	15.33	15.47
2207	NYSE	NPV	Mon, Jun 7, 2004	15.50	15.59	15.50	15.50
2206	NYSE	NPV	Fri, Jun 4, 2004	15.17	15.45	15.16	15.43
2205	NYSE	NPV	Thu, Jun 3, 2004	15.05	15.15	14.87	15.14
2204	NYSE	NPV	Wed, Jun 2, 2004	14.95	15.05	14.93	15.00
2203	NYSE	NPV	Tue, Jun 1, 2004	14.98	15.05	14.96	15.05
2202	NYSE	NPV	Fri, May 28, 2004	15.10	15.10	14.80	14.95
2201	NYSE	NPV	Thu, May 27, 2004	15.00	15.11	14.93	15.05
2200	NYSE	NPV	Wed, May 26, 2004	15.30	15.30	14.85	15.00
2199	NYSE	NPV	Tue, May 25, 2004	15.25	15.25	15.10	15.10
2198	NYSE	NPV	Mon, May 24, 2004	14.89	15.10	14.89	15.10
2197	NYSE	NPV	Fri, May 21, 2004	14.89	15.03	14.75	14.85
2196	NYSE	NPV	Thu, May 20, 2004	14.84	14.97	14.70	14.90
2195	NYSE	NPV	Wed, May 19, 2004	14.74	14.88	14.65	14.70
2194	NYSE	NPV	Tue, May 18, 2004	14.75	14.86	14.50	14.70
2193	NYSE	NPV	Mon, May 17, 2004	15.00	15.00	14.75	14.85
2192	NYSE	NPV	Fri, May 14, 2004	14.57	14.75	14.49	14.50
2191	NYSE	NPV	Thu, May 13, 2004	14.34	14.50	14.20	14.50
2190	NYSE	NPV	Wed, May 12, 2004	14.32	14.55	14.30	14.30
2189	NYSE	NPV	Tue, May 11, 2004	14.22	14.55	14.15	14.30
2188	NYSE	NPV	Mon, May 10, 2004	14.61	14.67	14.10	14.26
2187	NYSE	NPV	Fri, May 7, 2004	14.47	14.58	14.31	14.56
2186	NYSE	NPV	Thu, May 6, 2004	14.85	14.90	14.23	14.50
2185	NYSE	NPV	Wed, May 5, 2004	15.37	15.46	15.00	15.01
2184	NYSE	NPV	Tue, May 4, 2004	15.49	15.49	15.37	15.37
2183	NYSE	NPV	Mon, May 3, 2004	15.75	15.95	15.20	15.45
2182	NYSE	NPV	Fri, Apr 30, 2004	15.65	15.95	15.65	15.65
2181	NYSE	NPV	Thu, Apr 29, 2004	15.70	15.85	15.70	15.85
2180	NYSE	NPV	Wed, Apr 28, 2004	15.45	15.58	15.35	15.58
2179	NYSE	NPV	Tue, Apr 27, 2004	15.85	15.90	15.35	15.35
2178	NYSE	NPV	Mon, Apr 26, 2004	15.95	16.00	15.85	15.95
2177	NYSE	NPV	Fri, Apr 23, 2004	16.05	16.10	15.98	16.10
2176	NYSE	NPV	Thu, Apr 22, 2004	15.97	16.00	15.92	16.00
2175	NYSE	NPV	Wed, Apr 21, 2004	16.00	16.00	15.70	15.88
2174	NYSE	NPV	Tue, Apr 20, 2004	16.09	16.18	16.09	16.18
2173	NYSE	NPV	Mon, Apr 19, 2004	15.93	16.07	15.93	16.02
2172	NYSE	NPV	Fri, Apr 16, 2004	16.00	16.20	16.00	16.18
2171	NYSE	NPV	Thu, Apr 15, 2004	16.05	16.10	15.75	15.90
2170	NYSE	NPV	Wed, Apr 14, 2004	16.13	16.13	15.95	16.10
2169	NYSE	NPV	Tue, Apr 13, 2004	16.30	16.40	15.92	16.10
2168	NYSE	NPV	Mon, Apr 12, 2004	16.70	16.70	16.50	16.50
2167	NYSE	NPV	Thu, Apr 8, 2004	16.95	16.99	16.46	16.68
2166	NYSE	NPV	Wed, Apr 7, 2004	17.00	17.15	17.00	17.00
2165	NYSE	NPV	Tue, Apr 6, 2004	17.65	17.65	17.24	17.37
2164	NYSE	NPV	Mon, Apr 5, 2004	17.50	17.75	17.50	17.75
2163	NYSE	NPV	Fri, Apr 2, 2004	17.97	18.05	17.50	17.85
2162	NYSE	NPV	Thu, Apr 1, 2004	17.90	18.05	17.84	17.85
2161	NYSE	NPV	Wed, Mar 31, 2004	17.85	17.97	17.85	17.90
2160	NYSE	NPV	Tue, Mar 30, 2004	17.85	17.98	17.73	17.73
2159	NYSE	NPV	Mon, Mar 29, 2004	17.64	17.85	17.64	17.85
2158	NYSE	NPV	Fri, Mar 26, 2004	17.51	17.64	17.51	17.62
2157	NYSE	NPV	Thu, Mar 25, 2004	17.64	17.64	17.46	17.49
2156	NYSE	NPV	Wed, Mar 24, 2004	17.80	17.80	17.64	17.64
2155	NYSE	NPV	Tue, Mar 23, 2004	17.70	17.90	17.68	17.68
2154	NYSE	NPV	Mon, Mar 22, 2004	17.88	18.00	17.85	17.85
2153	NYSE	NPV	Fri, Mar 19, 2004	17.90	17.99	17.88	17.99
2152	NYSE	NPV	Thu, Mar 18, 2004	18.00	18.00	17.89	17.89
2151	NYSE	NPV	Wed, Mar 17, 2004	17.89	18.00	17.89	18.00
2150	NYSE	NPV	Tue, Mar 16, 2004	17.80	17.84	17.72	17.84
2149	NYSE	NPV	Mon, Mar 15, 2004	18.00	18.00	17.69	17.95
2148	NYSE	NPV	Fri, Mar 12, 2004	17.94	18.00	17.85	18.00
2147	NYSE	NPV	Wed, Mar 10, 2004	18.00	18.07	17.95	17.95
2146	NYSE	NPV	Tue, Mar 9, 2004	18.30	18.40	17.87	17.87
2145	NYSE	NPV	Mon, Mar 8, 2004	18.74	18.74	18.10	18.20
2144	NYSE	NPV	Fri, Mar 5, 2004	18.11	18.75	18.11	18.65
2143	NYSE	NPV	Thu, Mar 4, 2004	18.00	18.40	18.00	18.00
2142	NYSE	NPV	Wed, Mar 3, 2004	18.12	18.12	17.91	17.91
2141	NYSE	NPV	Tue, Mar 2, 2004	17.95	18.16	17.95	17.95
2140	NYSE	NPV	Mon, Mar 1, 2004	17.87	18.05	17.87	18.04
2139	NYSE	NPV	Fri, Feb 27, 2004	17.72	17.86	17.72	17.86
2138	NYSE	NPV	Thu, Feb 26, 2004	17.72	17.74	17.63	17.69
2137	NYSE	NPV	Wed, Feb 25, 2004	17.73	17.73	17.72	17.72
2136	NYSE	NPV	Tue, Feb 24, 2004	17.52	17.72	17.52	17.59
2135	NYSE	NPV	Mon, Feb 23, 2004	17.72	17.72	17.53	17.55
2134	NYSE	NPV	Fri, Feb 20, 2004	17.63	17.72	17.56	17.71
2133	NYSE	NPV	Thu, Feb 19, 2004	18.00	18.00	17.74	17.74
2132	NYSE	NPV	Wed, Feb 18, 2004	17.85	17.97	17.85	17.90
2131	NYSE	NPV	Tue, Feb 17, 2004	18.02	18.02	17.76	17.92
2130	NYSE	NPV	Fri, Feb 13, 2004	18.17	18.24	18.03	18.14
2129	NYSE	NPV	Thu, Feb 12, 2004	18.22	18.27	18.06	18.15
2128	NYSE	NPV	Wed, Feb 11, 2004	18.29	18.65	18.22	18.22
2127	NYSE	NPV	Tue, Feb 10, 2004	18.66	18.66	18.35	18.50
2126	NYSE	NPV	Mon, Feb 9, 2004	18.46	18.46	18.38	18.38
2125	NYSE	NPV	Fri, Feb 6, 2004	18.69	18.90	18.46	18.46
2124	NYSE	NPV	Thu, Feb 5, 2004	18.20	18.69	18.11	18.69
2123	NYSE	NPV	Wed, Feb 4, 2004	18.31	18.31	18.20	18.20
2122	NYSE	NPV	Tue, Feb 3, 2004	18.32	18.47	18.32	18.35
2121	NYSE	NPV	Mon, Feb 2, 2004	18.56	18.59	18.31	18.32
2120	NYSE	NPV	Fri, Jan 30, 2004	18.55	18.59	18.36	18.36
2119	NYSE	NPV	Thu, Jan 29, 2004	18.69	18.69	18.35	18.50
2118	NYSE	NPV	Wed, Jan 28, 2004	18.38	18.70	18.30	18.50
2117	NYSE	NPV	Tue, Jan 27, 2004	18.75	18.76	18.20	18.31
2116	NYSE	NPV	Mon, Jan 26, 2004	18.30	18.83	18.20	18.83
2115	NYSE	NPV	Fri, Jan 23, 2004	18.45	18.60	18.20	18.20
2114	NYSE	NPV	Thu, Jan 22, 2004	18.27	18.50	18.20	18.20
2113	NYSE	NPV	Wed, Jan 21, 2004	18.01	18.32	18.01	18.27
2112	NYSE	NPV	Tue, Jan 20, 2004	17.80	18.32	17.80	17.90
2111	NYSE	NPV	Fri, Jan 16, 2004	18.70	18.70	18.00	18.00
2110	NYSE	NPV	Thu, Jan 15, 2004	18.00	18.08	18.00	18.01
2109	NYSE	NPV	Wed, Jan 14, 2004	17.37	17.75	17.37	17.75
2108	NYSE	NPV	Tue, Jan 13, 2004	17.75	18.00	17.32	17.62
2107	NYSE	NPV	Mon, Jan 12, 2004	17.35	17.95	17.34	17.84
2106	NYSE	NPV	Fri, Jan 9, 2004	17.21	17.32	17.21	17.32
2105	NYSE	NPV	Thu, Jan 8, 2004	17.40	17.40	17.16	17.19
2104	NYSE	NPV	Wed, Jan 7, 2004	17.20	17.20	17.06	17.08
2103	NYSE	NPV	Tue, Jan 6, 2004	17.42	17.45	17.10	17.14
2102	NYSE	NPV	Mon, Jan 5, 2004	17.43	17.45	17.20	17.20
2101	NYSE	NPV	Fri, Jan 2, 2004	17.42	17.42	17.42	17.42
2100	NYSE	NPV	Wed, Dec 31, 2003	17.45	17.45	17.19	17.19
2099	NYSE	NPV	Tue, Dec 30, 2003	17.43	17.45	17.20	17.45
2098	NYSE	NPV	Mon, Dec 29, 2003	17.29	17.31	17.23	17.31
2097	NYSE	NPV	Fri, Dec 26, 2003	17.01	17.01	17.01	17.01
2096	NYSE	NPV	Wed, Dec 24, 2003	17.21	17.21	17.00	17.20
2095	NYSE	NPV	Tue, Dec 23, 2003	17.09	17.20	16.98	16.98
2094	NYSE	NPV	Mon, Dec 22, 2003	17.02	17.15	16.95	17.14
2093	NYSE	NPV	Fri, Dec 19, 2003	16.98	17.19	16.90	17.19
2092	NYSE	NPV	Thu, Dec 18, 2003	17.17	17.58	16.61	16.98
2091	NYSE	NPV	Wed, Dec 17, 2003	17.20	17.31	17.16	17.16
2090	NYSE	NPV	Tue, Dec 16, 2003	17.21	17.30	17.13	17.13
2089	NYSE	NPV	Mon, Dec 15, 2003	17.32	17.35	17.25	17.25
2088	NYSE	NPV	Fri, Dec 12, 2003	17.33	17.35	17.21	17.25
2087	NYSE	NPV	Thu, Dec 11, 2003	17.18	17.31	17.18	17.27
2086	NYSE	NPV	Wed, Dec 10, 2003	17.19	17.20	17.10	17.19
2085	NYSE	NPV	Tue, Dec 9, 2003	17.05	17.15	17.04	17.15
2084	NYSE	NPV	Mon, Dec 8, 2003	17.11	17.11	16.96	16.96
2083	NYSE	NPV	Fri, Dec 5, 2003	17.27	17.27	17.20	17.20
2082	NYSE	NPV	Thu, Dec 4, 2003	16.87	17.13	16.86	17.09
2081	NYSE	NPV	Wed, Dec 3, 2003	16.86	16.99	16.78	16.99
2080	NYSE	NPV	Tue, Dec 2, 2003	16.90	16.90	16.87	16.90
2079	NYSE	NPV	Mon, Dec 1, 2003	17.14	17.18	16.90	16.90
2078	NYSE	NPV	Fri, Nov 28, 2003	17.11	17.12	17.00	17.12
2077	NYSE	NPV	Wed, Nov 26, 2003	17.32	17.36	17.00	17.00
2076	NYSE	NPV	Tue, Nov 25, 2003	17.43	17.43	17.10	17.30
2075	NYSE	NPV	Mon, Nov 24, 2003	17.65	17.65	17.46	17.46
2074	NYSE	NPV	Fri, Nov 21, 2003	17.68	17.68	17.60	17.60
2073	NYSE	NPV	Thu, Nov 20, 2003	17.44	17.75	17.44	17.60
2072	NYSE	NPV	Wed, Nov 19, 2003	17.45	17.45	17.41	17.45
2071	NYSE	NPV	Tue, Nov 18, 2003	17.32	17.43	17.30	17.40
2070	NYSE	NPV	Mon, Nov 17, 2003	17.50	17.50	17.29	17.45
2069	NYSE	NPV	Fri, Nov 14, 2003	17.39	17.45	17.39	17.45
2068	NYSE	NPV	Thu, Nov 13, 2003	17.35	17.40	17.35	17.40
2067	NYSE	NPV	Wed, Nov 12, 2003	17.15	17.30	17.15	17.30
2066	NYSE	NPV	Tue, Nov 11, 2003	17.29	17.29	17.20	17.21
2065	NYSE	NPV	Mon, Nov 10, 2003	17.24	17.30	17.24	17.30
2064	NYSE	NPV	Fri, Nov 7, 2003	17.00	17.40	17.00	17.24
2063	NYSE	NPV	Thu, Nov 6, 2003	17.05	17.13	17.05	17.10
2062	NYSE	NPV	Wed, Nov 5, 2003	17.25	17.28	17.05	17.05
2061	NYSE	NPV	Tue, Nov 4, 2003	16.99	17.04	16.96	17.04
2060	NYSE	NPV	Mon, Nov 3, 2003	16.92	16.93	16.90	16.93
2059	NYSE	NPV	Fri, Oct 31, 2003	16.84	16.92	16.73	16.92
2058	NYSE	NPV	Thu, Oct 30, 2003	16.75	16.84	16.75	16.84
2057	NYSE	NPV	Wed, Oct 29, 2003	16.72	16.75	16.63	16.71
2056	NYSE	NPV	Tue, Oct 28, 2003	16.63	16.72	16.63	16.72
2055	NYSE	NPV	Mon, Oct 27, 2003	16.66	16.71	16.60	16.71
2054	NYSE	NPV	Fri, Oct 24, 2003	16.67	16.67	16.67	16.67
2053	NYSE	NPV	Thu, Oct 23, 2003	16.74	16.74	16.64	16.70
2052	NYSE	NPV	Wed, Oct 22, 2003	16.81	16.81	16.74	16.74
2051	NYSE	NPV	Tue, Oct 21, 2003	16.67	16.79	16.67	16.79
2050	NYSE	NPV	Mon, Oct 20, 2003	16.78	16.81	16.67	16.67
2049	NYSE	NPV	Fri, Oct 17, 2003	16.71	16.71	16.71	16.71
2048	NYSE	NPV	Thu, Oct 16, 2003	16.66	16.69	16.60	16.69
2047	NYSE	NPV	Wed, Oct 15, 2003	16.65	16.66	16.60	16.60
2046	NYSE	NPV	Tue, Oct 14, 2003	16.62	16.62	16.61	16.61
2045	NYSE	NPV	Mon, Oct 13, 2003	16.93	16.94	16.60	16.61
2044	NYSE	NPV	Fri, Oct 10, 2003	16.87	17.05	16.87	16.92
2043	NYSE	NPV	Thu, Oct 9, 2003	16.84	16.99	16.84	16.85
2042	NYSE	NPV	Wed, Oct 8, 2003	16.65	16.90	16.65	16.80
2041	NYSE	NPV	Tue, Oct 7, 2003	16.50	16.64	16.50	16.60
2040	NYSE	NPV	Mon, Oct 6, 2003	16.64	16.68	16.50	16.50
2039	NYSE	NPV	Fri, Oct 3, 2003	16.56	16.69	16.50	16.50
2038	NYSE	NPV	Thu, Oct 2, 2003	16.57	16.58	16.52	16.56
2037	NYSE	NPV	Wed, Oct 1, 2003	16.60	16.62	16.47	16.51
2036	NYSE	NPV	Tue, Sep 30, 2003	16.69	16.77	16.46	16.49
2035	NYSE	NPV	Mon, Sep 29, 2003	16.48	16.67	16.46	16.67
2034	NYSE	NPV	Fri, Sep 26, 2003	16.58	16.61	16.50	16.50
2033	NYSE	NPV	Thu, Sep 25, 2003	16.44	16.55	16.42	16.55
2032	NYSE	NPV	Wed, Sep 24, 2003	16.47	16.52	16.47	16.52
2031	NYSE	NPV	Tue, Sep 23, 2003	16.64	16.64	16.35	16.44
2030	NYSE	NPV	Mon, Sep 22, 2003	16.70	16.79	16.63	16.67
2029	NYSE	NPV	Thu, Sep 18, 2003	16.66	16.75	16.65	16.75
2028	NYSE	NPV	Wed, Sep 17, 2003	16.75	16.83	16.65	16.79
2027	NYSE	NPV	Tue, Sep 16, 2003	16.76	16.76	16.73	16.73
2026	NYSE	NPV	Mon, Sep 15, 2003	16.94	16.94	16.78	16.78
2025	NYSE	NPV	Fri, Sep 12, 2003	16.92	17.00	16.90	16.90
2024	NYSE	NPV	Thu, Sep 11, 2003	16.65	16.92	16.63	16.92
2023	NYSE	NPV	Wed, Sep 10, 2003	16.71	16.90	16.71	16.90
2022	NYSE	NPV	Tue, Sep 9, 2003	16.55	16.65	16.55	16.61
2021	NYSE	NPV	Mon, Sep 8, 2003	16.56	16.56	16.55	16.55
2020	NYSE	NPV	Fri, Sep 5, 2003	16.46	16.60	16.45	16.60
2019	NYSE	NPV	Thu, Sep 4, 2003	16.50	16.58	16.50	16.58
2018	NYSE	NPV	Wed, Sep 3, 2003	16.30	16.54	16.30	16.52
2017	NYSE	NPV	Tue, Sep 2, 2003	16.58	16.58	16.10	16.30
2016	NYSE	NPV	Fri, Aug 29, 2003	16.47	16.55	16.47	16.48
2015	NYSE	NPV	Thu, Aug 28, 2003	16.35	16.46	16.35	16.46
2014	NYSE	NPV	Wed, Aug 27, 2003	16.33	16.35	16.29	16.35
2013	NYSE	NPV	Tue, Aug 26, 2003	16.34	16.34	16.34	16.34
2012	NYSE	NPV	Mon, Aug 25, 2003	16.58	16.68	16.25	16.30
2011	NYSE	NPV	Fri, Aug 22, 2003	16.75	16.75	16.62	16.62
2010	NYSE	NPV	Thu, Aug 21, 2003	16.65	16.90	16.48	16.65
2009	NYSE	NPV	Wed, Aug 20, 2003	16.76	16.76	16.55	16.55
2008	NYSE	NPV	Tue, Aug 19, 2003	16.80	16.80	16.63	16.63
2007	NYSE	NPV	Mon, Aug 18, 2003	16.05	16.75	16.05	16.55
2006	NYSE	NPV	Fri, Aug 15, 2003	16.25	16.25	15.98	15.99
2005	NYSE	NPV	Thu, Aug 14, 2003	16.41	16.45	16.20	16.20
2004	NYSE	NPV	Wed, Aug 13, 2003	16.55	16.55	16.51	16.51
2003	NYSE	NPV	Tue, Aug 12, 2003	16.84	16.84	16.67	16.72
2002	NYSE	NPV	Mon, Aug 11, 2003	16.88	16.88	16.77	16.77
2001	NYSE	NPV	Fri, Aug 8, 2003	16.80	16.92	16.80	16.83
2000	NYSE	NPV	Wed, Aug 6, 2003	16.81	16.81	16.81	16.81
1999	NYSE	NPV	Tue, Aug 5, 2003	16.91	16.91	16.91	16.91
1998	NYSE	NPV	Mon, Aug 4, 2003	16.90	16.90	16.85	16.85
1997	NYSE	NPV	Fri, Aug 1, 2003	17.05	17.18	16.95	16.95
1996	NYSE	NPV	Thu, Jul 31, 2003	17.12	17.12	17.12	17.12
1995	NYSE	NPV	Wed, Jul 30, 2003	17.18	17.29	16.99	17.09
1994	NYSE	NPV	Tue, Jul 29, 2003	17.30	17.30	17.08	17.08
1993	NYSE	NPV	Mon, Jul 28, 2003	17.45	17.45	17.30	17.42
1992	NYSE	NPV	Fri, Jul 25, 2003	17.47	17.50	17.37	17.50
1991	NYSE	NPV	Thu, Jul 24, 2003	17.43	17.44	17.37	17.40
1990	NYSE	NPV	Wed, Jul 23, 2003	17.31	17.45	17.18	17.40
1989	NYSE	NPV	Tue, Jul 22, 2003	17.35	17.35	17.19	17.19
1988	NYSE	NPV	Mon, Jul 21, 2003	17.80	17.80	17.33	17.44
1987	NYSE	NPV	Fri, Jul 18, 2003	17.65	17.80	17.65	17.80
1986	NYSE	NPV	Thu, Jul 17, 2003	17.60	17.65	17.50	17.65
1985	NYSE	NPV	Wed, Jul 16, 2003	17.75	17.84	17.48	17.60
1984	NYSE	NPV	Tue, Jul 15, 2003	17.85	18.02	17.85	17.85
1983	NYSE	NPV	Mon, Jul 14, 2003	17.95	18.00	17.80	17.87
1982	NYSE	NPV	Fri, Jul 11, 2003	17.72	17.90	17.71	17.89
1981	NYSE	NPV	Thu, Jul 10, 2003	17.95	18.00	17.87	18.00
1980	NYSE	NPV	Wed, Jul 9, 2003	17.85	18.03	17.85	18.03
1979	NYSE	NPV	Tue, Jul 8, 2003	17.80	17.82	17.80	17.82
1978	NYSE	NPV	Mon, Jul 7, 2003	17.78	17.85	17.78	17.82
1977	NYSE	NPV	Thu, Jul 3, 2003	17.60	17.78	17.60	17.78
1976	NYSE	NPV	Wed, Jul 2, 2003	17.50	17.60	17.50	17.59
1975	NYSE	NPV	Tue, Jul 1, 2003	17.53	17.60	17.37	17.48
1974	NYSE	NPV	Mon, Jun 30, 2003	17.72	17.77	17.54	17.54
1973	NYSE	NPV	Fri, Jun 27, 2003	17.62	17.69	17.57	17.57
1972	NYSE	NPV	Thu, Jun 26, 2003	17.76	17.76	17.53	17.63
1971	NYSE	NPV	Wed, Jun 25, 2003	17.90	17.90	17.79	17.79
1970	NYSE	NPV	Tue, Jun 24, 2003	18.10	18.20	17.90	17.90
1969	NYSE	NPV	Mon, Jun 23, 2003	18.17	18.17	18.04	18.04
1968	NYSE	NPV	Fri, Jun 20, 2003	18.15	18.20	18.06	18.17
1967	NYSE	NPV	Thu, Jun 19, 2003	18.17	18.25	18.03	18.18
1966	NYSE	NPV	Wed, Jun 18, 2003	18.15	18.27	18.05	18.27
1965	NYSE	NPV	Tue, Jun 17, 2003	18.21	18.22	18.18	18.18
1964	NYSE	NPV	Mon, Jun 16, 2003	18.13	18.58	18.13	18.23
1963	NYSE	NPV	Fri, Jun 13, 2003	17.95	18.11	17.95	18.07
1962	NYSE	NPV	Thu, Jun 12, 2003	17.94	17.99	17.87	17.88
1961	NYSE	NPV	Wed, Jun 11, 2003	18.04	18.04	17.85	17.92
1960	NYSE	NPV	Tue, Jun 10, 2003	18.00	18.15	17.91	18.15
1959	NYSE	NPV	Mon, Jun 9, 2003	18.12	18.12	18.01	18.06
1958	NYSE	NPV	Fri, Jun 6, 2003	18.12	18.20	18.05	18.05
1957	NYSE	NPV	Thu, Jun 5, 2003	18.30	18.30	18.11	18.18
1956	NYSE	NPV	Wed, Jun 4, 2003	18.20	18.25	18.10	18.20
1955	NYSE	NPV	Tue, Jun 3, 2003	17.87	18.20	17.87	18.20
1954	NYSE	NPV	Mon, Jun 2, 2003	17.75	17.86	17.75	17.75
1953	NYSE	NPV	Fri, May 30, 2003	17.85	17.86	17.67	17.67
1952	NYSE	NPV	Thu, May 29, 2003	17.54	17.80	17.47	17.80
1951	NYSE	NPV	Wed, May 28, 2003	17.52	17.52	17.38	17.48
1950	NYSE	NPV	Tue, May 27, 2003	17.44	17.50	17.35	17.49
1949	NYSE	NPV	Fri, May 23, 2003	17.40	17.40	17.32	17.35
1948	NYSE	NPV	Thu, May 22, 2003	17.25	17.45	17.25	17.45
1947	NYSE	NPV	Wed, May 21, 2003	17.22	17.23	17.20	17.20
1946	NYSE	NPV	Tue, May 20, 2003	17.29	17.39	17.25	17.32
1945	NYSE	NPV	Mon, May 19, 2003	17.20	17.40	17.13	17.28
1944	NYSE	NPV	Fri, May 16, 2003	16.99	17.20	16.99	17.20
1943	NYSE	NPV	Thu, May 15, 2003	16.99	16.99	16.89	16.89
1942	NYSE	NPV	Wed, May 14, 2003	16.89	16.98	16.84	16.95
1941	NYSE	NPV	Tue, May 13, 2003	16.79	16.88	16.64	16.88
1940	NYSE	NPV	Mon, May 12, 2003	16.80	16.81	16.68	16.80
1939	NYSE	NPV	Fri, May 9, 2003	16.90	16.90	16.68	16.68
1938	NYSE	NPV	Thu, May 8, 2003	16.72	16.90	16.70	16.90
1937	NYSE	NPV	Wed, May 7, 2003	16.62	16.80	16.60	16.65
1936	NYSE	NPV	Tue, May 6, 2003	16.63	16.63	16.58	16.58
1935	NYSE	NPV	Mon, May 5, 2003	16.59	16.62	16.48	16.62
1934	NYSE	NPV	Fri, May 2, 2003	16.60	16.62	16.46	16.57
1933	NYSE	NPV	Thu, May 1, 2003	16.59	16.67	16.43	16.67
1932	NYSE	NPV	Wed, Apr 30, 2003	16.56	16.56	16.33	16.53
1931	NYSE	NPV	Tue, Apr 29, 2003	16.47	16.52	16.42	16.52
1930	NYSE	NPV	Mon, Apr 28, 2003	16.40	16.44	16.35	16.40
1929	NYSE	NPV	Fri, Apr 25, 2003	16.28	16.47	16.27	16.30
1928	NYSE	NPV	Thu, Apr 24, 2003	16.40	16.42	16.31	16.31
1927	NYSE	NPV	Wed, Apr 23, 2003	16.43	16.45	16.40	16.44
1926	NYSE	NPV	Mon, Apr 21, 2003	16.40	16.51	16.40	16.51
1925	NYSE	NPV	Thu, Apr 17, 2003	16.52	16.52	16.47	16.50
1924	NYSE	NPV	Wed, Apr 16, 2003	16.55	16.63	16.51	16.54
1923	NYSE	NPV	Tue, Apr 15, 2003	16.63	16.81	16.47	16.47
1922	NYSE	NPV	Mon, Apr 14, 2003	16.70	16.77	16.70	16.72
1921	NYSE	NPV	Fri, Apr 11, 2003	16.65	16.73	16.61	16.63
1920	NYSE	NPV	Thu, Apr 10, 2003	16.82	16.97	16.80	16.80
1919	NYSE	NPV	Wed, Apr 9, 2003	16.42	16.70	16.42	16.70
1918	NYSE	NPV	Tue, Apr 8, 2003	16.56	16.57	16.40	16.40
1917	NYSE	NPV	Mon, Apr 7, 2003	16.50	16.53	16.42	16.52
1916	NYSE	NPV	Fri, Apr 4, 2003	16.39	16.44	16.33	16.35
1915	NYSE	NPV	Thu, Apr 3, 2003	16.33	16.36	16.33	16.36
1914	NYSE	NPV	Wed, Apr 2, 2003	16.33	16.34	16.21	16.34
1913	NYSE	NPV	Tue, Apr 1, 2003	16.44	16.45	16.23	16.35
1912	NYSE	NPV	Mon, Mar 31, 2003	16.40	16.45	16.32	16.44
1911	NYSE	NPV	Fri, Mar 28, 2003	16.36	16.45	16.30	16.32
1910	NYSE	NPV	Thu, Mar 27, 2003	16.25	16.36	16.25	16.36
1909	NYSE	NPV	Wed, Mar 26, 2003	16.14	16.25	16.14	16.25
1908	NYSE	NPV	Tue, Mar 25, 2003	16.39	16.40	16.18	16.30
1907	NYSE	NPV	Mon, Mar 24, 2003	16.45	16.45	16.31	16.40
1906	NYSE	NPV	Fri, Mar 21, 2003	16.44	16.44	16.39	16.44
1905	NYSE	NPV	Thu, Mar 20, 2003	16.58	16.58	16.44	16.52
1904	NYSE	NPV	Wed, Mar 19, 2003	16.59	16.60	16.45	16.45
1903	NYSE	NPV	Tue, Mar 18, 2003	16.59	16.62	16.55	16.62
1902	NYSE	NPV	Mon, Mar 17, 2003	16.75	16.75	16.56	16.67
1901	NYSE	NPV	Fri, Mar 14, 2003	16.70	16.79	16.57	16.65
1900	NYSE	NPV	Thu, Mar 13, 2003	16.94	17.05	16.58	16.65
1899	NYSE	NPV	Wed, Mar 12, 2003	17.00	17.15	16.90	17.09
1898	NYSE	NPV	Tue, Mar 11, 2003	17.10	17.20	17.06	17.18
1897	NYSE	NPV	Mon, Mar 10, 2003	17.30	17.48	17.20	17.24
1896	NYSE	NPV	Fri, Mar 7, 2003	17.20	17.25	17.19	17.24
1895	NYSE	NPV	Thu, Mar 6, 2003	17.25	17.31	17.20	17.22
1894	NYSE	NPV	Wed, Mar 5, 2003	17.48	17.52	17.21	17.22
1893	NYSE	NPV	Tue, Mar 4, 2003	17.36	17.48	17.35	17.47
1892	NYSE	NPV	Mon, Mar 3, 2003	17.36	17.42	17.30	17.30
1891	NYSE	NPV	Fri, Feb 28, 2003	17.25	17.37	17.25	17.36
1890	NYSE	NPV	Thu, Feb 27, 2003	17.46	17.60	17.25	17.25
1889	NYSE	NPV	Wed, Feb 26, 2003	17.51	17.51	17.40	17.41
1888	NYSE	NPV	Tue, Feb 25, 2003	17.21	17.44	17.21	17.44
1887	NYSE	NPV	Mon, Feb 24, 2003	16.96	17.17	16.95	17.17
1886	NYSE	NPV	Fri, Feb 21, 2003	16.90	17.14	16.90	16.95
1885	NYSE	NPV	Thu, Feb 20, 2003	17.03	17.03	17.03	17.03
1884	NYSE	NPV	Wed, Feb 19, 2003	16.90	17.00	16.87	17.00
1883	NYSE	NPV	Tue, Feb 18, 2003	16.92	17.05	16.90	16.90
1882	NYSE	NPV	Fri, Feb 14, 2003	17.06	17.06	16.92	16.92
1881	NYSE	NPV	Thu, Feb 13, 2003	17.07	17.12	16.94	17.00
1880	NYSE	NPV	Wed, Feb 12, 2003	16.91	17.08	16.90	17.05
1879	NYSE	NPV	Tue, Feb 11, 2003	17.22	17.22	16.97	16.97
1878	NYSE	NPV	Mon, Feb 10, 2003	17.18	17.26	17.12	17.12
1877	NYSE	NPV	Fri, Feb 7, 2003	17.49	17.50	17.18	17.18
1876	NYSE	NPV	Thu, Feb 6, 2003	17.35	17.47	17.35	17.47
1875	NYSE	NPV	Wed, Feb 5, 2003	17.40	17.48	17.23	17.23
1874	NYSE	NPV	Tue, Feb 4, 2003	17.15	17.48	17.15	17.35
1873	NYSE	NPV	Mon, Feb 3, 2003	17.46	17.47	17.15	17.15
1872	NYSE	NPV	Fri, Jan 31, 2003	17.64	17.65	17.25	17.36
1871	NYSE	NPV	Thu, Jan 30, 2003	17.35	17.60	17.35	17.60
1870	NYSE	NPV	Wed, Jan 29, 2003	17.60	17.65	17.35	17.59
1869	NYSE	NPV	Tue, Jan 28, 2003	17.55	17.65	17.25	17.36
1868	NYSE	NPV	Mon, Jan 27, 2003	17.23	17.70	17.23	17.70
1867	NYSE	NPV	Fri, Jan 24, 2003	17.32	17.32	17.32	17.32
1866	NYSE	NPV	Thu, Jan 23, 2003	17.35	17.35	17.15	17.33
1865	NYSE	NPV	Wed, Jan 22, 2003	17.37	17.40	17.33	17.33
1864	NYSE	NPV	Tue, Jan 21, 2003	17.33	17.33	17.25	17.25
1863	NYSE	NPV	Fri, Jan 17, 2003	17.30	17.39	17.27	17.27
1862	NYSE	NPV	Thu, Jan 16, 2003	17.44	17.44	17.26	17.38
1861	NYSE	NPV	Wed, Jan 15, 2003	17.25	17.55	17.20	17.20
1860	NYSE	NPV	Tue, Jan 14, 2003	17.36	17.43	17.10	17.10
1859	NYSE	NPV	Mon, Jan 13, 2003	17.55	17.59	17.49	17.56
1858	NYSE	NPV	Fri, Jan 10, 2003	17.30	17.85	17.30	17.50
1857	NYSE	NPV	Thu, Jan 9, 2003	17.35	17.40	17.11	17.11
1856	NYSE	NPV	Wed, Jan 8, 2003	17.10	17.36	17.10	17.30
1855	NYSE	NPV	Tue, Jan 7, 2003	17.36	17.36	17.01	17.01
1854	NYSE	NPV	Mon, Jan 6, 2003	17.40	17.45	17.22	17.22
1853	NYSE	NPV	Fri, Jan 3, 2003	17.50	17.64	17.31	17.50
1852	NYSE	NPV	Thu, Jan 2, 2003	17.44	17.56	17.30	17.34
1851	NYSE	NPV	Tue, Dec 31, 2002	17.25	17.53	17.25	17.43
1850	NYSE	NPV	Mon, Dec 30, 2002	16.85	17.35	16.83	17.24
1849	NYSE	NPV	Fri, Dec 27, 2002	16.87	17.12	16.85	16.90
1848	NYSE	NPV	Thu, Dec 26, 2002	16.87	16.87	16.72	16.87
1847	NYSE	NPV	Tue, Dec 24, 2002	16.88	16.88	16.79	16.82
1846	NYSE	NPV	Mon, Dec 23, 2002	16.64	16.90	16.63	16.63
1845	NYSE	NPV	Fri, Dec 20, 2002	16.66	16.85	16.66	16.85
1844	NYSE	NPV	Thu, Dec 19, 2002	16.80	16.80	16.65	16.67
1843	NYSE	NPV	Wed, Dec 18, 2002	16.62	16.80	16.57	16.80
1842	NYSE	NPV	Tue, Dec 17, 2002	16.62	16.62	16.62	16.62
1841	NYSE	NPV	Mon, Dec 16, 2002	16.20	16.70	16.10	16.55
1840	NYSE	NPV	Fri, Dec 13, 2002	16.31	16.45	16.28	16.28
1839	NYSE	NPV	Thu, Dec 12, 2002	16.67	16.67	16.38	16.45
1838	NYSE	NPV	Wed, Dec 11, 2002	16.45	16.66	16.45	16.66
1837	NYSE	NPV	Tue, Dec 10, 2002	16.56	16.80	16.47	16.47
1836	NYSE	NPV	Mon, Dec 9, 2002	16.55	16.56	16.55	16.56
1835	NYSE	NPV	Fri, Dec 6, 2002	16.40	16.50	16.40	16.50
1834	NYSE	NPV	Thu, Dec 5, 2002	16.30	16.35	16.25	16.35
1833	NYSE	NPV	Wed, Dec 4, 2002	16.39	16.40	16.39	16.40
1832	NYSE	NPV	Tue, Dec 3, 2002	16.10	16.35	16.04	16.35
1831	NYSE	NPV	Mon, Dec 2, 2002	16.20	16.22	16.03	16.03
1830	NYSE	NPV	Fri, Nov 29, 2002	16.14	16.18	16.14	16.17
1829	NYSE	NPV	Wed, Nov 27, 2002	16.59	16.59	16.03	16.09
1828	NYSE	NPV	Tue, Nov 26, 2002	16.49	16.50	16.49	16.50
1827	NYSE	NPV	Mon, Nov 25, 2002	16.48	16.50	16.45	16.45
1826	NYSE	NPV	Fri, Nov 22, 2002	16.46	16.48	16.20	16.48
1825	NYSE	NPV	Thu, Nov 21, 2002	16.40	16.48	16.35	16.46
1824	NYSE	NPV	Wed, Nov 20, 2002	16.30	16.38	16.30	16.38
1823	NYSE	NPV	Tue, Nov 19, 2002	16.21	16.40	16.20	16.30
1822	NYSE	NPV	Mon, Nov 18, 2002	16.15	16.25	15.93	16.25
1821	NYSE	NPV	Fri, Nov 15, 2002	16.30	16.30	16.30	16.30
1820	NYSE	NPV	Thu, Nov 14, 2002	16.28	16.30	16.28	16.30
1819	NYSE	NPV	Wed, Nov 13, 2002	16.23	16.30	16.15	16.25
1818	NYSE	NPV	Tue, Nov 12, 2002	16.21	16.30	16.15	16.30
1817	NYSE	NPV	Mon, Nov 11, 2002	16.33	16.36	16.28	16.36
1816	NYSE	NPV	Fri, Nov 8, 2002	16.17	16.33	16.07	16.33
1815	NYSE	NPV	Thu, Nov 7, 2002	16.33	16.33	16.15	16.17
1814	NYSE	NPV	Wed, Nov 6, 2002	16.32	16.33	16.20	16.32
1813	NYSE	NPV	Tue, Nov 5, 2002	16.25	16.25	16.25	16.25
1812	NYSE	NPV	Mon, Nov 4, 2002	16.66	16.66	16.21	16.30
1811	NYSE	NPV	Fri, Nov 1, 2002	16.46	16.75	16.46	16.65
1810	NYSE	NPV	Thu, Oct 31, 2002	16.34	16.40	16.10	16.40
1809	NYSE	NPV	Wed, Oct 30, 2002	16.19	16.29	16.19	16.29
1808	NYSE	NPV	Tue, Oct 29, 2002	16.37	16.45	16.10	16.10
1807	NYSE	NPV	Mon, Oct 28, 2002	16.25	16.39	15.93	16.39
1806	NYSE	NPV	Fri, Oct 25, 2002	16.30	16.38	16.30	16.38
1805	NYSE	NPV	Thu, Oct 24, 2002	15.88	16.40	15.88	16.40
1804	NYSE	NPV	Wed, Oct 23, 2002	15.90	16.00	15.90	16.00
1803	NYSE	NPV	Tue, Oct 22, 2002	15.90	15.90	15.90	15.90
1802	NYSE	NPV	Mon, Oct 21, 2002	16.10	16.10	15.80	15.88
1801	NYSE	NPV	Fri, Oct 18, 2002	16.20	16.20	15.85	16.14
1800	NYSE	NPV	Thu, Oct 17, 2002	16.25	16.32	16.25	16.30
1799	NYSE	NPV	Wed, Oct 16, 2002	16.76	16.79	16.36	16.36
1798	NYSE	NPV	Tue, Oct 15, 2002	16.90	16.90	16.75	16.77
1797	NYSE	NPV	Mon, Oct 14, 2002	17.08	17.08	16.92	16.92
1796	NYSE	NPV	Fri, Oct 11, 2002	17.20	17.20	16.94	17.00
1795	NYSE	NPV	Thu, Oct 10, 2002	17.30	17.30	17.15	17.20
1794	NYSE	NPV	Wed, Oct 9, 2002	17.26	17.39	17.05	17.39
1793	NYSE	NPV	Tue, Oct 8, 2002	17.36	17.39	17.26	17.36
1792	NYSE	NPV	Mon, Oct 7, 2002	17.35	17.37	17.21	17.36
1791	NYSE	NPV	Fri, Oct 4, 2002	17.31	17.31	17.15	17.25
1790	NYSE	NPV	Thu, Oct 3, 2002	17.20	17.34	17.20	17.34
1789	NYSE	NPV	Wed, Oct 2, 2002	17.30	17.30	17.14	17.14
1788	NYSE	NPV	Tue, Oct 1, 2002	17.30	17.30	17.08	17.30
1787	NYSE	NPV	Mon, Sep 30, 2002	17.40	17.40	17.05	17.30
1786	NYSE	NPV	Thu, Sep 26, 2002	17.40	17.40	17.38	17.40
1785	NYSE	NPV	Wed, Sep 25, 2002	17.35	17.39	17.30	17.39
1784	NYSE	NPV	Tue, Sep 24, 2002	17.40	17.40	17.25	17.35
1783	NYSE	NPV	Mon, Sep 23, 2002	17.35	17.40	17.35	17.40
1782	NYSE	NPV	Fri, Sep 20, 2002	17.33	17.33	17.33	17.33
1781	NYSE	NPV	Thu, Sep 19, 2002	17.33	17.33	17.33	17.33
1780	NYSE	NPV	Wed, Sep 18, 2002	17.22	17.34	17.02	17.30
1779	NYSE	NPV	Tue, Sep 17, 2002	17.09	17.35	17.09	17.30
1778	NYSE	NPV	Mon, Sep 16, 2002	16.99	17.09	16.95	17.09
1777	NYSE	NPV	Fri, Sep 13, 2002	16.90	16.99	16.87	16.99
1776	NYSE	NPV	Thu, Sep 12, 2002	16.86	16.98	16.86	16.90
1775	NYSE	NPV	Wed, Sep 11, 2002	16.98	16.98	16.88	16.98
1774	NYSE	NPV	Tue, Sep 10, 2002	17.05	17.05	16.90	17.02
1773	NYSE	NPV	Mon, Sep 9, 2002	17.00	17.05	16.97	17.05
1772	NYSE	NPV	Fri, Sep 6, 2002	17.19	17.21	17.08	17.20
1771	NYSE	NPV	Thu, Sep 5, 2002	17.02	17.13	17.01	17.11
1770	NYSE	NPV	Wed, Sep 4, 2002	17.12	17.18	16.98	17.09
1769	NYSE	NPV	Tue, Sep 3, 2002	17.03	17.19	17.03	17.09
1768	NYSE	NPV	Fri, Aug 30, 2002	17.04	17.05	16.98	16.98
1767	NYSE	NPV	Thu, Aug 29, 2002	17.03	17.05	17.01	17.01
1766	NYSE	NPV	Wed, Aug 28, 2002	17.03	17.05	16.95	16.97
1765	NYSE	NPV	Tue, Aug 27, 2002	17.25	17.26	17.03	17.04
1764	NYSE	NPV	Mon, Aug 26, 2002	17.45	17.48	17.29	17.29
1763	NYSE	NPV	Fri, Aug 23, 2002	17.50	17.59	17.30	17.40
1762	NYSE	NPV	Thu, Aug 22, 2002	17.49	17.49	17.40	17.47
1761	NYSE	NPV	Wed, Aug 21, 2002	17.60	17.65	17.31	17.50
1760	NYSE	NPV	Tue, Aug 20, 2002	17.55	17.65	17.55	17.60
1759	NYSE	NPV	Mon, Aug 19, 2002	17.35	18.00	17.35	17.56
1758	NYSE	NPV	Fri, Aug 16, 2002	17.45	17.60	17.40	17.40
1757	NYSE	NPV	Thu, Aug 15, 2002	17.50	17.52	17.20	17.40
1756	NYSE	NPV	Wed, Aug 14, 2002	17.39	17.52	17.22	17.40
1755	NYSE	NPV	Tue, Aug 13, 2002	17.28	17.37	17.28	17.30
1754	NYSE	NPV	Mon, Aug 12, 2002	17.32	17.32	17.25	17.25
1753	NYSE	NPV	Fri, Aug 9, 2002	17.31	17.39	17.31	17.32
1752	NYSE	NPV	Thu, Aug 8, 2002	17.39	17.40	17.30	17.30
1751	NYSE	NPV	Wed, Aug 7, 2002	17.25	17.39	17.17	17.30
1750	NYSE	NPV	Tue, Aug 6, 2002	17.20	17.29	17.15	17.15
1749	NYSE	NPV	Mon, Aug 5, 2002	17.15	17.39	17.15	17.28
1748	NYSE	NPV	Fri, Aug 2, 2002	17.20	17.25	17.15	17.17
1747	NYSE	NPV	Thu, Aug 1, 2002	17.06	17.20	17.06	17.15
1746	NYSE	NPV	Wed, Jul 31, 2002	17.00	17.10	16.90	17.05
1745	NYSE	NPV	Tue, Jul 30, 2002	16.95	16.95	16.83	16.95
1744	NYSE	NPV	Mon, Jul 29, 2002	17.05	17.40	16.90	16.91
1743	NYSE	NPV	Fri, Jul 26, 2002	17.00	17.00	17.00	17.00
1742	NYSE	NPV	Thu, Jul 25, 2002	17.04	17.09	17.00	17.00
1741	NYSE	NPV	Wed, Jul 24, 2002	17.15	17.15	17.03	17.05
1740	NYSE	NPV	Tue, Jul 23, 2002	17.10	17.35	17.10	17.25
1739	NYSE	NPV	Mon, Jul 22, 2002	17.30	17.44	17.10	17.10
1738	NYSE	NPV	Fri, Jul 19, 2002	17.30	17.40	17.12	17.20
1737	NYSE	NPV	Thu, Jul 18, 2002	17.15	17.43	17.07	17.34
1736	NYSE	NPV	Wed, Jul 17, 2002	17.10	17.13	17.03	17.13
1735	NYSE	NPV	Tue, Jul 16, 2002	17.02	17.23	17.01	17.09
1734	NYSE	NPV	Mon, Jul 15, 2002	17.10	17.50	17.05	17.05
1733	NYSE	NPV	Fri, Jul 12, 2002	17.00	17.22	17.00	17.10
1732	NYSE	NPV	Thu, Jul 11, 2002	17.00	17.15	16.90	16.97
1731	NYSE	NPV	Wed, Jul 10, 2002	17.16	17.16	17.10	17.10
1730	NYSE	NPV	Tue, Jul 9, 2002	16.96	17.18	16.96	17.06
1729	NYSE	NPV	Mon, Jul 8, 2002	17.11	17.30	17.10	17.21
1728	NYSE	NPV	Fri, Jul 5, 2002	17.28	17.28	17.00	17.10
1727	NYSE	NPV	Wed, Jul 3, 2002	17.27	17.42	17.27	17.30
1726	NYSE	NPV	Tue, Jul 2, 2002	16.98	17.35	16.98	17.27
1725	NYSE	NPV	Mon, Jul 1, 2002	16.85	17.19	16.85	17.00
1724	NYSE	NPV	Fri, Jun 28, 2002	16.65	17.19	16.65	16.80
1723	NYSE	NPV	Thu, Jun 27, 2002	16.65	16.75	16.61	16.64
1722	NYSE	NPV	Wed, Jun 26, 2002	16.65	16.88	16.65	16.88
1721	NYSE	NPV	Tue, Jun 25, 2002	16.80	16.87	16.75	16.75
1720	NYSE	NPV	Mon, Jun 24, 2002	17.20	17.20	16.81	16.94
1719	NYSE	NPV	Fri, Jun 21, 2002	17.00	17.36	16.97	17.10
1718	NYSE	NPV	Thu, Jun 20, 2002	16.96	16.98	16.85	16.98
1717	NYSE	NPV	Wed, Jun 19, 2002	16.85	16.96	16.85	16.96
1716	NYSE	NPV	Tue, Jun 18, 2002	16.82	16.85	16.80	16.85
1715	NYSE	NPV	Mon, Jun 17, 2002	16.60	16.85	16.55	16.85
1714	NYSE	NPV	Fri, Jun 14, 2002	16.85	16.85	16.55	16.55
1713	NYSE	NPV	Thu, Jun 13, 2002	16.49	16.50	16.35	16.50
1712	NYSE	NPV	Wed, Jun 12, 2002	16.35	16.35	16.31	16.35
1711	NYSE	NPV	Tue, Jun 11, 2002	16.42	16.57	16.40	16.43
1710	NYSE	NPV	Mon, Jun 10, 2002	16.47	16.52	16.25	16.40
1709	NYSE	NPV	Fri, Jun 7, 2002	16.27	16.47	16.27	16.47
1708	NYSE	NPV	Thu, Jun 6, 2002	16.19	16.22	16.11	16.22
1707	NYSE	NPV	Wed, Jun 5, 2002	16.20	16.22	16.15	16.15
1706	NYSE	NPV	Tue, Jun 4, 2002	16.20	16.20	16.04	16.17
1705	NYSE	NPV	Mon, Jun 3, 2002	16.17	16.17	16.08	16.17
1704	NYSE	NPV	Fri, May 31, 2002	16.10	16.17	16.08	16.17
1703	NYSE	NPV	Thu, May 30, 2002	16.05	16.10	15.95	16.10
1702	NYSE	NPV	Wed, May 29, 2002	16.12	16.17	16.12	16.17
1701	NYSE	NPV	Tue, May 28, 2002	16.15	16.15	16.11	16.11
1700	NYSE	NPV	Fri, May 24, 2002	15.98	16.14	15.91	16.14
1699	NYSE	NPV	Thu, May 23, 2002	15.98	16.20	15.98	15.99
1698	NYSE	NPV	Wed, May 22, 2002	15.99	16.03	15.98	15.98
1697	NYSE	NPV	Tue, May 21, 2002	16.00	16.00	15.69	15.98
1696	NYSE	NPV	Mon, May 20, 2002	15.99	16.07	15.99	16.07
1695	NYSE	NPV	Fri, May 17, 2002	15.84	15.97	15.76	15.97
1694	NYSE	NPV	Thu, May 16, 2002	15.83	15.86	15.60	15.80
1693	NYSE	NPV	Wed, May 15, 2002	15.90	15.91	15.70	15.70
1692	NYSE	NPV	Tue, May 14, 2002	15.66	15.85	15.66	15.80
1691	NYSE	NPV	Mon, May 13, 2002	15.63	15.83	15.52	15.82
1690	NYSE	NPV	Fri, May 10, 2002	15.85	15.94	15.71	15.85
1689	NYSE	NPV	Thu, May 9, 2002	15.75	15.84	15.65	15.84
1688	NYSE	NPV	Wed, May 8, 2002	15.73	15.78	15.71	15.78
1687	NYSE	NPV	Tue, May 7, 2002	15.91	16.06	15.80	15.98
1686	NYSE	NPV	Mon, May 6, 2002	15.80	15.92	15.80	15.92
1685	NYSE	NPV	Fri, May 3, 2002	15.75	15.89	15.75	15.89
1684	NYSE	NPV	Thu, May 2, 2002	15.65	15.89	15.65	15.89
1683	NYSE	NPV	Wed, May 1, 2002	15.46	15.76	15.46	15.76
1682	NYSE	NPV	Tue, Apr 30, 2002	15.31	15.46	15.31	15.46
1681	NYSE	NPV	Mon, Apr 29, 2002	15.36	15.45	15.27	15.45
1680	NYSE	NPV	Fri, Apr 26, 2002	15.33	15.33	15.33	15.33
1679	NYSE	NPV	Thu, Apr 25, 2002	15.31	15.34	15.25	15.27
1678	NYSE	NPV	Wed, Apr 24, 2002	15.26	15.30	15.24	15.30
1677	NYSE	NPV	Tue, Apr 23, 2002	15.18	15.25	15.09	15.25
1676	NYSE	NPV	Mon, Apr 22, 2002	15.20	15.20	15.05	15.19
1675	NYSE	NPV	Fri, Apr 19, 2002	15.16	15.20	15.05	15.19
1674	NYSE	NPV	Thu, Apr 18, 2002	15.38	15.53	15.16	15.20
1673	NYSE	NPV	Wed, Apr 17, 2002	15.65	15.76	15.41	15.42
1672	NYSE	NPV	Tue, Apr 16, 2002	15.56	15.81	15.55	15.60
1671	NYSE	NPV	Mon, Apr 15, 2002	15.69	15.86	15.69	15.86
1670	NYSE	NPV	Fri, Apr 12, 2002	15.42	15.68	15.42	15.68
1669	NYSE	NPV	Thu, Apr 11, 2002	15.25	15.50	15.25	15.50
1668	NYSE	NPV	Wed, Apr 10, 2002	15.20	15.46	15.20	15.46
1667	NYSE	NPV	Tue, Apr 9, 2002	15.40	15.45	15.20	15.21
1666	NYSE	NPV	Mon, Apr 8, 2002	15.37	15.53	15.37	15.41
1665	NYSE	NPV	Fri, Apr 5, 2002	15.39	15.50	15.34	15.40
1664	NYSE	NPV	Thu, Apr 4, 2002	15.50	15.55	15.39	15.39
1663	NYSE	NPV	Wed, Apr 3, 2002	15.90	15.94	15.50	15.50
1662	NYSE	NPV	Tue, Apr 2, 2002	15.91	15.91	15.72	15.90
1661	NYSE	NPV	Mon, Apr 1, 2002	15.67	15.98	15.67	15.76
1660	NYSE	NPV	Thu, Mar 28, 2002	15.75	15.93	15.69	15.69
1659	NYSE	NPV	Wed, Mar 27, 2002	15.94	15.94	15.68	15.68
1658	NYSE	NPV	Tue, Mar 26, 2002	15.90	16.00	15.80	15.80
1657	NYSE	NPV	Mon, Mar 25, 2002	15.87	15.93	15.87	15.87
1656	NYSE	NPV	Fri, Mar 22, 2002	15.98	15.98	15.92	15.92
1655	NYSE	NPV	Thu, Mar 21, 2002	16.02	16.07	15.79	15.87
1654	NYSE	NPV	Wed, Mar 20, 2002	16.30	16.31	16.02	16.02
1653	NYSE	NPV	Tue, Mar 19, 2002	16.30	16.30	16.20	16.20
1652	NYSE	NPV	Mon, Mar 18, 2002	16.31	16.44	16.31	16.31
1651	NYSE	NPV	Fri, Mar 15, 2002	16.44	16.45	16.31	16.31
1650	NYSE	NPV	Thu, Mar 14, 2002	16.48	16.48	16.37	16.37
1649	NYSE	NPV	Wed, Mar 13, 2002	16.64	16.64	16.42	16.42
1648	NYSE	NPV	Tue, Mar 12, 2002	16.69	16.70	16.52	16.52
1647	NYSE	NPV	Mon, Mar 11, 2002	16.58	16.70	16.57	16.57
1646	NYSE	NPV	Fri, Mar 8, 2002	16.69	16.70	16.58	16.58
1645	NYSE	NPV	Thu, Mar 7, 2002	16.51	16.65	16.51	16.56
1644	NYSE	NPV	Wed, Mar 6, 2002	16.65	16.66	16.52	16.55
1643	NYSE	NPV	Tue, Mar 5, 2002	16.51	16.66	16.51	16.52
1642	NYSE	NPV	Mon, Mar 4, 2002	16.74	16.86	16.51	16.51
1641	NYSE	NPV	Fri, Mar 1, 2002	16.70	16.94	16.70	16.74
1640	NYSE	NPV	Thu, Feb 28, 2002	16.71	16.76	16.58	16.60
1639	NYSE	NPV	Wed, Feb 27, 2002	16.63	16.75	16.54	16.71
1638	NYSE	NPV	Tue, Feb 26, 2002	16.69	16.69	16.53	16.53
1637	NYSE	NPV	Mon, Feb 25, 2002	16.69	16.70	16.59	16.59
1636	NYSE	NPV	Fri, Feb 22, 2002	16.73	16.74	16.57	16.57
1635	NYSE	NPV	Thu, Feb 21, 2002	16.73	16.77	16.65	16.65
1634	NYSE	NPV	Wed, Feb 20, 2002	16.73	16.73	16.70	16.70
1633	NYSE	NPV	Tue, Feb 19, 2002	16.65	16.69	16.65	16.65
1632	NYSE	NPV	Fri, Feb 15, 2002	16.65	16.68	16.50	16.65
1631	NYSE	NPV	Thu, Feb 14, 2002	16.75	16.75	16.50	16.50
1630	NYSE	NPV	Wed, Feb 13, 2002	16.70	16.83	16.70	16.70
1629	NYSE	NPV	Tue, Feb 12, 2002	16.84	16.90	16.72	16.77
1628	NYSE	NPV	Mon, Feb 11, 2002	16.65	16.80	16.65	16.67
1627	NYSE	NPV	Fri, Feb 8, 2002	16.46	16.65	16.46	16.56
1626	NYSE	NPV	Thu, Feb 7, 2002	16.42	16.62	16.30	16.50
1625	NYSE	NPV	Wed, Feb 6, 2002	16.48	16.48	16.20	16.38
1624	NYSE	NPV	Tue, Feb 5, 2002	16.46	16.46	16.46	16.46
1623	NYSE	NPV	Mon, Feb 4, 2002	16.31	16.46	16.20	16.46
1622	NYSE	NPV	Fri, Feb 1, 2002	16.35	16.36	16.06	16.06
1621	NYSE	NPV	Thu, Jan 31, 2002	16.34	16.37	16.20	16.28
1620	NYSE	NPV	Wed, Jan 30, 2002	16.27	16.34	16.27	16.34
1619	NYSE	NPV	Tue, Jan 29, 2002	16.10	16.25	16.02	16.25
1618	NYSE	NPV	Mon, Jan 28, 2002	16.28	16.28	16.05	16.25
1617	NYSE	NPV	Fri, Jan 25, 2002	16.26	16.31	16.26	16.31
1616	NYSE	NPV	Thu, Jan 24, 2002	16.19	16.25	16.12	16.25
1615	NYSE	NPV	Wed, Jan 23, 2002	16.25	16.25	16.19	16.20
1614	NYSE	NPV	Tue, Jan 22, 2002	16.24	16.27	16.20	16.25
1613	NYSE	NPV	Fri, Jan 18, 2002	16.15	16.22	16.15	16.19
1612	NYSE	NPV	Thu, Jan 17, 2002	16.00	16.19	15.96	16.10
1611	NYSE	NPV	Wed, Jan 16, 2002	16.16	16.16	15.98	16.16
1610	NYSE	NPV	Tue, Jan 15, 2002	16.07	16.15	15.98	16.13
1609	NYSE	NPV	Mon, Jan 14, 2002	15.85	16.07	15.85	16.05
1608	NYSE	NPV	Fri, Jan 11, 2002	15.99	16.07	15.99	16.07
1607	NYSE	NPV	Thu, Jan 10, 2002	15.99	16.03	15.93	16.03
1606	NYSE	NPV	Wed, Jan 9, 2002	15.99	16.00	15.93	15.99
1605	NYSE	NPV	Tue, Jan 8, 2002	15.93	15.97	15.92	15.97
1604	NYSE	NPV	Mon, Jan 7, 2002	15.80	15.95	15.72	15.73
1603	NYSE	NPV	Fri, Jan 4, 2002	15.60	15.83	15.60	15.83
1602	NYSE	NPV	Thu, Jan 3, 2002	15.48	15.76	15.48	15.76
1601	NYSE	NPV	Wed, Jan 2, 2002	15.77	15.77	15.37	15.47
1600	NYSE	NPV	Mon, Dec 31, 2001	15.70	15.76	15.70	15.76
1599	NYSE	NPV	Fri, Dec 28, 2001	15.75	15.75	15.66	15.70
1598	NYSE	NPV	Thu, Dec 27, 2001	15.55	15.74	15.55	15.74
1597	NYSE	NPV	Wed, Dec 26, 2001	15.55	15.70	15.55	15.70
1596	NYSE	NPV	Mon, Dec 24, 2001	15.70	15.70	15.70	15.70
1595	NYSE	NPV	Fri, Dec 21, 2001	15.68	15.68	15.50	15.65
1594	NYSE	NPV	Thu, Dec 20, 2001	15.69	15.69	15.48	15.68
1593	NYSE	NPV	Wed, Dec 19, 2001	15.60	15.70	15.48	15.70
1592	NYSE	NPV	Tue, Dec 18, 2001	15.73	15.76	15.60	15.75
1591	NYSE	NPV	Mon, Dec 17, 2001	15.76	15.80	15.59	15.71
1590	NYSE	NPV	Fri, Dec 14, 2001	15.75	15.75	15.70	15.75
1589	NYSE	NPV	Thu, Dec 13, 2001	15.70	15.73	15.63	15.73
1588	NYSE	NPV	Wed, Dec 12, 2001	15.81	15.81	15.66	15.80
1587	NYSE	NPV	Tue, Dec 11, 2001	15.91	16.00	15.65	15.81
1586	NYSE	NPV	Mon, Dec 10, 2001	16.05	16.05	15.91	16.04
1585	NYSE	NPV	Fri, Dec 7, 2001	15.91	16.05	15.91	16.05
1584	NYSE	NPV	Thu, Dec 6, 2001	16.03	16.04	16.00	16.00
1583	NYSE	NPV	Wed, Dec 5, 2001	16.01	16.02	16.00	16.02
1582	NYSE	NPV	Tue, Dec 4, 2001	15.84	16.05	15.83	16.05
1581	NYSE	NPV	Mon, Dec 3, 2001	15.79	15.92	15.79	15.90
1580	NYSE	NPV	Fri, Nov 30, 2001	15.91	15.91	15.89	15.89
1579	NYSE	NPV	Thu, Nov 29, 2001	15.77	15.92	15.69	15.89
1578	NYSE	NPV	Wed, Nov 28, 2001	15.88	15.88	15.67	15.76
1577	NYSE	NPV	Tue, Nov 27, 2001	15.77	15.88	15.72	15.85
1576	NYSE	NPV	Mon, Nov 26, 2001	15.70	15.83	15.68	15.80
1575	NYSE	NPV	Fri, Nov 23, 2001	15.78	15.78	15.78	15.78
1574	NYSE	NPV	Wed, Nov 21, 2001	15.69	15.78	15.69	15.78
1573	NYSE	NPV	Tue, Nov 20, 2001	15.74	15.78	15.71	15.78
1572	NYSE	NPV	Mon, Nov 19, 2001	15.70	15.74	15.67	15.74
1571	NYSE	NPV	Fri, Nov 16, 2001	15.78	15.82	15.54	15.65
1570	NYSE	NPV	Thu, Nov 15, 2001	16.04	16.04	15.62	15.75
1569	NYSE	NPV	Wed, Nov 14, 2001	16.11	16.11	15.89	16.00
1568	NYSE	NPV	Tue, Nov 13, 2001	16.32	16.32	16.11	16.11
1567	NYSE	NPV	Mon, Nov 12, 2001	16.20	16.36	16.20	16.35
1566	NYSE	NPV	Fri, Nov 9, 2001	16.36	16.40	16.18	16.30
1565	NYSE	NPV	Thu, Nov 8, 2001	16.36	16.36	16.24	16.36
1564	NYSE	NPV	Wed, Nov 7, 2001	16.26	16.45	16.10	16.32
1563	NYSE	NPV	Tue, Nov 6, 2001	16.20	16.21	16.12	16.15
1562	NYSE	NPV	Mon, Nov 5, 2001	16.20	16.23	16.14	16.16
1561	NYSE	NPV	Fri, Nov 2, 2001	16.20	16.20	16.12	16.19
1560	NYSE	NPV	Thu, Nov 1, 2001	16.11	16.20	16.09	16.20
1559	NYSE	NPV	Wed, Oct 31, 2001	16.36	16.44	16.20	16.20
1558	NYSE	NPV	Tue, Oct 30, 2001	16.35	16.36	16.25	16.36
1557	NYSE	NPV	Mon, Oct 29, 2001	16.30	16.35	16.20	16.35
1556	NYSE	NPV	Fri, Oct 26, 2001	16.27	16.27	16.17	16.17
1555	NYSE	NPV	Thu, Oct 25, 2001	16.20	16.21	16.20	16.21
1554	NYSE	NPV	Wed, Oct 24, 2001	16.29	16.29	16.15	16.26
1553	NYSE	NPV	Tue, Oct 23, 2001	16.40	16.40	16.29	16.37
1552	NYSE	NPV	Mon, Oct 22, 2001	16.36	16.47	16.32	16.32
1551	NYSE	NPV	Fri, Oct 19, 2001	16.34	16.36	16.34	16.36
1550	NYSE	NPV	Thu, Oct 18, 2001	16.19	16.33	16.10	16.33
1549	NYSE	NPV	Wed, Oct 17, 2001	16.18	16.30	16.18	16.20
1548	NYSE	NPV	Tue, Oct 16, 2001	16.23	16.26	16.23	16.26
1547	NYSE	NPV	Mon, Oct 15, 2001	16.22	16.26	16.14	16.14
1546	NYSE	NPV	Fri, Oct 12, 2001	16.22	16.22	16.20	16.20
1545	NYSE	NPV	Thu, Oct 11, 2001	16.17	16.35	16.05	16.08
1544	NYSE	NPV	Wed, Oct 10, 2001	16.44	16.44	16.27	16.27
1543	NYSE	NPV	Tue, Oct 9, 2001	16.47	16.47	16.22	16.40
1542	NYSE	NPV	Mon, Oct 8, 2001	16.20	16.45	16.20	16.45
1541	NYSE	NPV	Fri, Oct 5, 2001	16.02	16.15	15.95	16.15
1540	NYSE	NPV	Thu, Oct 4, 2001	16.07	16.19	16.04	16.04
1539	NYSE	NPV	Wed, Oct 3, 2001	15.95	16.06	15.95	16.06
1538	NYSE	NPV	Tue, Oct 2, 2001	15.80	16.09	15.80	15.88
1537	NYSE	NPV	Mon, Oct 1, 2001	15.87	15.87	15.76	15.79
1536	NYSE	NPV	Fri, Sep 28, 2001	15.95	15.95	15.65	15.84
1535	NYSE	NPV	Thu, Sep 27, 2001	16.00	16.03	15.85	15.85
1534	NYSE	NPV	Wed, Sep 26, 2001	16.19	16.22	16.00	16.00
1533	NYSE	NPV	Tue, Sep 25, 2001	16.00	16.11	15.95	16.11
1532	NYSE	NPV	Mon, Sep 24, 2001	16.03	16.12	15.97	16.12
1531	NYSE	NPV	Fri, Sep 21, 2001	16.45	16.45	15.95	16.18
1530	NYSE	NPV	Thu, Sep 20, 2001	16.74	16.74	16.60	16.70
1529	NYSE	NPV	Wed, Sep 19, 2001	16.89	16.89	16.74	16.75
1528	NYSE	NPV	Tue, Sep 18, 2001	16.75	16.95	16.74	16.92
1527	NYSE	NPV	Mon, Sep 17, 2001	16.90	16.94	16.45	16.45
1526	NYSE	NPV	Mon, Sep 10, 2001	16.82	16.92	16.82	16.85
1525	NYSE	NPV	Fri, Sep 7, 2001	16.84	16.91	16.82	16.82
1524	NYSE	NPV	Thu, Sep 6, 2001	16.83	16.94	16.83	16.86
1523	NYSE	NPV	Wed, Sep 5, 2001	16.85	16.85	16.82	16.82
1522	NYSE	NPV	Tue, Sep 4, 2001	16.97	16.97	16.82	16.82
1521	NYSE	NPV	Fri, Aug 31, 2001	16.95	16.97	16.95	16.95
1520	NYSE	NPV	Thu, Aug 30, 2001	16.94	16.96	16.89	16.95
1519	NYSE	NPV	Wed, Aug 29, 2001	16.91	17.00	16.91	16.94
1518	NYSE	NPV	Tue, Aug 28, 2001	16.90	16.91	16.86	16.90
1517	NYSE	NPV	Mon, Aug 27, 2001	17.03	17.03	16.91	16.91
1516	NYSE	NPV	Fri, Aug 24, 2001	16.91	17.04	16.90	16.96
1515	NYSE	NPV	Thu, Aug 23, 2001	16.98	16.98	16.90	16.90
1514	NYSE	NPV	Wed, Aug 22, 2001	16.95	17.05	16.95	17.05
1513	NYSE	NPV	Tue, Aug 21, 2001	16.90	16.94	16.90	16.90
1512	NYSE	NPV	Mon, Aug 20, 2001	16.97	16.97	16.85	16.85
1511	NYSE	NPV	Fri, Aug 17, 2001	16.95	16.97	16.89	16.89
1510	NYSE	NPV	Thu, Aug 16, 2001	16.89	16.89	16.85	16.85
1509	NYSE	NPV	Wed, Aug 15, 2001	16.91	16.98	16.90	16.90
1508	NYSE	NPV	Tue, Aug 14, 2001	17.09	17.12	16.91	16.91
1507	NYSE	NPV	Mon, Aug 13, 2001	17.05	17.08	17.01	17.02
1506	NYSE	NPV	Fri, Aug 10, 2001	17.09	17.10	17.08	17.10
1505	NYSE	NPV	Thu, Aug 9, 2001	17.11	17.20	17.09	17.09
1504	NYSE	NPV	Wed, Aug 8, 2001	17.15	17.23	17.10	17.15
1503	NYSE	NPV	Tue, Aug 7, 2001	17.30	17.30	17.09	17.12
1502	NYSE	NPV	Mon, Aug 6, 2001	17.16	17.36	17.11	17.30
1501	NYSE	NPV	Fri, Aug 3, 2001	17.11	17.30	17.01	17.10
1500	NYSE	NPV	Thu, Aug 2, 2001	17.02	17.11	17.00	17.05
1499	NYSE	NPV	Wed, Aug 1, 2001	16.90	17.02	16.85	16.92
1498	NYSE	NPV	Tue, Jul 31, 2001	17.00	17.07	16.79	16.90
1497	NYSE	NPV	Mon, Jul 30, 2001	16.83	17.00	16.80	16.95
1496	NYSE	NPV	Fri, Jul 27, 2001	16.55	16.81	16.55	16.79
1495	NYSE	NPV	Thu, Jul 26, 2001	16.51	16.52	16.46	16.52
1494	NYSE	NPV	Wed, Jul 25, 2001	16.46	16.51	16.36	16.42
1493	NYSE	NPV	Tue, Jul 24, 2001	16.40	16.54	16.40	16.47
1492	NYSE	NPV	Mon, Jul 23, 2001	16.47	16.52	16.47	16.47
1491	NYSE	NPV	Fri, Jul 20, 2001	16.44	16.46	16.38	16.46
1490	NYSE	NPV	Thu, Jul 19, 2001	16.41	16.52	16.41	16.47
1489	NYSE	NPV	Wed, Jul 18, 2001	16.33	16.50	16.33	16.42
1488	NYSE	NPV	Tue, Jul 17, 2001	16.47	16.49	16.42	16.43
1487	NYSE	NPV	Mon, Jul 16, 2001	16.47	16.49	16.45	16.48
1486	NYSE	NPV	Fri, Jul 13, 2001	16.36	16.46	16.36	16.41
1485	NYSE	NPV	Thu, Jul 12, 2001	16.27	16.46	16.26	16.36
1484	NYSE	NPV	Wed, Jul 11, 2001	16.34	16.36	16.27	16.30
1483	NYSE	NPV	Tue, Jul 10, 2001	16.20	16.34	16.20	16.28
1482	NYSE	NPV	Mon, Jul 9, 2001	16.24	16.25	16.15	16.18
1481	NYSE	NPV	Fri, Jul 6, 2001	16.20	16.24	16.09	16.16
1480	NYSE	NPV	Thu, Jul 5, 2001	16.21	16.21	16.07	16.08
1479	NYSE	NPV	Tue, Jul 3, 2001	16.28	16.30	16.19	16.21
1478	NYSE	NPV	Mon, Jul 2, 2001	16.02	16.25	16.02	16.25
1477	NYSE	NPV	Fri, Jun 29, 2001	16.09	16.11	16.01	16.11
1476	NYSE	NPV	Thu, Jun 28, 2001	16.09	16.10	16.03	16.03
1475	NYSE	NPV	Wed, Jun 27, 2001	16.09	16.12	16.02	16.02
1474	NYSE	NPV	Tue, Jun 26, 2001	16.09	16.16	16.02	16.02
1473	NYSE	NPV	Mon, Jun 25, 2001	16.16	16.16	16.09	16.10
1472	NYSE	NPV	Fri, Jun 22, 2001	16.07	16.16	16.06	16.16
1471	NYSE	NPV	Thu, Jun 21, 2001	16.08	16.16	16.05	16.07
1470	NYSE	NPV	Wed, Jun 20, 2001	16.19	16.19	16.08	16.08
1469	NYSE	NPV	Tue, Jun 19, 2001	16.20	16.20	16.06	16.06
1468	NYSE	NPV	Mon, Jun 18, 2001	16.08	16.08	16.06	16.06
1467	NYSE	NPV	Fri, Jun 15, 2001	16.18	16.20	16.07	16.07
1466	NYSE	NPV	Thu, Jun 14, 2001	16.08	16.17	16.08	16.10
1465	NYSE	NPV	Wed, Jun 13, 2001	16.20	16.20	16.08	16.08
1464	NYSE	NPV	Tue, Jun 12, 2001	16.27	16.28	16.16	16.16
1463	NYSE	NPV	Mon, Jun 11, 2001	16.23	16.28	16.17	16.17
1462	NYSE	NPV	Fri, Jun 8, 2001	16.20	16.20	16.15	16.15
1461	NYSE	NPV	Thu, Jun 7, 2001	16.27	16.38	16.22	16.22
1460	NYSE	NPV	Wed, Jun 6, 2001	16.15	16.40	16.15	16.30
1459	NYSE	NPV	Tue, Jun 5, 2001	16.23	16.24	16.15	16.15
1458	NYSE	NPV	Mon, Jun 4, 2001	16.24	16.24	16.13	16.13
1457	NYSE	NPV	Fri, Jun 1, 2001	16.10	16.14	16.04	16.04
1456	NYSE	NPV	Thu, May 31, 2001	16.10	16.11	16.00	16.00
1455	NYSE	NPV	Wed, May 30, 2001	15.99	16.12	15.99	16.06
1454	NYSE	NPV	Tue, May 29, 2001	16.12	16.16	16.00	16.04
1453	NYSE	NPV	Fri, May 25, 2001	16.10	16.12	16.04	16.08
1452	NYSE	NPV	Thu, May 24, 2001	16.00	16.10	16.00	16.10
1451	NYSE	NPV	Wed, May 23, 2001	16.05	16.10	15.98	16.00
1450	NYSE	NPV	Tue, May 22, 2001	16.01	16.01	16.01	16.01
1449	NYSE	NPV	Mon, May 21, 2001	16.06	16.09	16.05	16.05
1448	NYSE	NPV	Fri, May 18, 2001	15.95	15.95	15.95	15.95
1447	NYSE	NPV	Thu, May 17, 2001	15.95	16.04	15.95	16.04
1446	NYSE	NPV	Wed, May 16, 2001	15.89	15.94	15.89	15.94
1445	NYSE	NPV	Tue, May 15, 2001	15.97	15.98	15.86	15.98
1444	NYSE	NPV	Mon, May 14, 2001	15.98	15.98	15.89	15.97
1443	NYSE	NPV	Fri, May 11, 2001	15.77	15.98	15.73	15.98
1442	NYSE	NPV	Thu, May 10, 2001	15.85	15.98	15.83	15.96
1441	NYSE	NPV	Tue, May 8, 2001	15.86	15.89	15.80	15.83
1440	NYSE	NPV	Mon, May 7, 2001	15.93	15.95	15.83	15.84
1439	NYSE	NPV	Fri, May 4, 2001	15.93	15.93	15.93	15.93
1438	NYSE	NPV	Thu, May 3, 2001	15.93	15.93	15.93	15.93
1437	NYSE	NPV	Wed, May 2, 2001	15.78	15.93	15.77	15.93
1436	NYSE	NPV	Tue, May 1, 2001	15.85	15.86	15.77	15.77
1435	NYSE	NPV	Mon, Apr 30, 2001	15.91	15.94	15.76	15.77
1434	NYSE	NPV	Fri, Apr 27, 2001	15.89	15.94	15.84	15.94
1433	NYSE	NPV	Thu, Apr 26, 2001	15.96	15.99	15.90	15.90
1432	NYSE	NPV	Wed, Apr 25, 2001	15.94	15.98	15.85	15.85
1431	NYSE	NPV	Tue, Apr 24, 2001	15.93	15.95	15.82	15.84
1430	NYSE	NPV	Mon, Apr 23, 2001	15.86	15.86	15.86	15.86
1429	NYSE	NPV	Fri, Apr 20, 2001	15.92	15.98	15.92	15.94
1428	NYSE	NPV	Thu, Apr 19, 2001	15.85	15.90	15.81	15.90
1427	NYSE	NPV	Wed, Apr 18, 2001	15.80	15.89	15.80	15.84
1426	NYSE	NPV	Tue, Apr 17, 2001	15.99	16.09	15.80	15.88
1425	NYSE	NPV	Mon, Apr 16, 2001	16.00	16.03	15.91	15.92
1424	NYSE	NPV	Thu, Apr 12, 2001	15.98	16.00	15.91	15.91
1423	NYSE	NPV	Wed, Apr 11, 2001	15.95	15.97	15.86	15.89
1422	NYSE	NPV	Tue, Apr 10, 2001	15.97	15.97	15.83	15.94
1421	NYSE	NPV	Mon, Apr 9, 2001	15.81	16.00	15.81	15.88
1420	NYSE	NPV	Fri, Apr 6, 2001	15.67	15.82	15.67	15.69
1419	NYSE	NPV	Thu, Apr 5, 2001	15.80	15.83	15.73	15.73
1418	NYSE	NPV	Wed, Apr 4, 2001	15.70	15.80	15.62	15.65
1417	NYSE	NPV	Tue, Apr 3, 2001	16.07	16.07	15.65	15.70
1416	NYSE	NPV	Mon, Apr 2, 2001	15.96	16.08	15.88	15.89
1415	NYSE	NPV	Fri, Mar 30, 2001	15.96	15.98	15.90	15.90
1414	NYSE	NPV	Thu, Mar 29, 2001	15.90	16.02	15.84	15.84
1413	NYSE	NPV	Wed, Mar 28, 2001	16.07	16.07	15.86	15.86
1412	NYSE	NPV	Tue, Mar 27, 2001	16.09	16.09	15.84	15.90
1411	NYSE	NPV	Mon, Mar 26, 2001	16.17	16.21	16.07	16.09
1410	NYSE	NPV	Fri, Mar 23, 2001	16.17	16.17	16.05	16.05
1409	NYSE	NPV	Thu, Mar 22, 2001	16.00	16.10	16.00	16.05
1408	NYSE	NPV	Wed, Mar 21, 2001	15.95	15.95	15.86	15.86
1407	NYSE	NPV	Tue, Mar 20, 2001	16.00	16.16	15.84	15.95
1406	NYSE	NPV	Mon, Mar 19, 2001	16.00	16.01	15.84	15.84
1405	NYSE	NPV	Fri, Mar 16, 2001	16.00	16.00	15.84	15.84
1404	NYSE	NPV	Thu, Mar 15, 2001	16.00	16.00	15.92	15.92
1403	NYSE	NPV	Wed, Mar 14, 2001	15.95	16.00	15.95	16.00
1402	NYSE	NPV	Tue, Mar 13, 2001	15.75	15.98	15.75	15.84
1401	NYSE	NPV	Mon, Mar 12, 2001	16.05	16.07	15.92	15.92
1400	NYSE	NPV	Fri, Mar 9, 2001	15.98	16.05	15.90	15.92
1399	NYSE	NPV	Thu, Mar 8, 2001	15.96	15.97	15.96	15.97
1398	NYSE	NPV	Wed, Mar 7, 2001	15.96	15.98	15.88	15.88
1397	NYSE	NPV	Tue, Mar 6, 2001	15.86	15.96	15.86	15.88
1396	NYSE	NPV	Mon, Mar 5, 2001	15.88	15.96	15.88	15.88
1395	NYSE	NPV	Fri, Mar 2, 2001	15.97	15.97	15.88	15.88
1394	NYSE	NPV	Thu, Mar 1, 2001	15.96	15.98	15.88	15.88
1393	NYSE	NPV	Wed, Feb 28, 2001	15.97	15.97	15.86	15.88
1392	NYSE	NPV	Tue, Feb 27, 2001	15.97	15.98	15.86	15.86
1391	NYSE	NPV	Mon, Feb 26, 2001	15.98	15.99	15.86	15.88
1390	NYSE	NPV	Fri, Feb 23, 2001	15.97	15.99	15.81	15.88
1389	NYSE	NPV	Thu, Feb 22, 2001	15.97	15.97	15.85	15.87
1388	NYSE	NPV	Wed, Feb 21, 2001	15.97	15.97	15.86	15.86
1387	NYSE	NPV	Tue, Feb 20, 2001	15.82	15.99	15.82	15.95
1386	NYSE	NPV	Fri, Feb 16, 2001	16.04	16.06	15.82	15.82
1385	NYSE	NPV	Thu, Feb 15, 2001	16.04	16.04	15.93	15.93
1384	NYSE	NPV	Wed, Feb 14, 2001	15.95	16.04	15.93	15.93
1383	NYSE	NPV	Tue, Feb 13, 2001	15.95	16.04	15.92	15.93
1382	NYSE	NPV	Mon, Feb 12, 2001	16.00	16.00	15.92	15.92
1381	NYSE	NPV	Fri, Feb 9, 2001	16.00	16.07	15.99	16.00
1380	NYSE	NPV	Thu, Feb 8, 2001	16.00	16.11	16.00	16.00
1379	NYSE	NPV	Wed, Feb 7, 2001	15.95	16.00	15.95	15.96
1378	NYSE	NPV	Tue, Feb 6, 2001	16.00	16.00	15.93	16.00
1377	NYSE	NPV	Mon, Feb 5, 2001	16.10	16.20	16.08	16.08
1376	NYSE	NPV	Fri, Feb 2, 2001	16.00	16.11	15.92	15.92
1375	NYSE	NPV	Thu, Feb 1, 2001	16.00	16.07	15.91	15.91
1374	NYSE	NPV	Wed, Jan 31, 2001	15.93	16.00	15.82	15.91
1373	NYSE	NPV	Tue, Jan 30, 2001	15.88	15.94	15.81	15.81
1372	NYSE	NPV	Mon, Jan 29, 2001	15.87	15.88	15.74	15.74
1371	NYSE	NPV	Fri, Jan 26, 2001	15.81	15.81	15.75	15.75
1370	NYSE	NPV	Thu, Jan 25, 2001	15.81	15.81	15.69	15.75
1369	NYSE	NPV	Wed, Jan 24, 2001	15.75	15.81	15.69	15.69
1368	NYSE	NPV	Tue, Jan 23, 2001	15.63	15.75	15.63	15.69
1367	NYSE	NPV	Mon, Jan 22, 2001	15.69	15.75	15.63	15.63
1366	NYSE	NPV	Fri, Jan 19, 2001	15.63	15.69	15.63	15.63
1365	NYSE	NPV	Thu, Jan 18, 2001	15.69	15.75	15.63	15.63
1364	NYSE	NPV	Wed, Jan 17, 2001	15.63	15.69	15.63	15.63
1363	NYSE	NPV	Tue, Jan 16, 2001	15.81	15.88	15.63	15.63
1362	NYSE	NPV	Fri, Jan 12, 2001	15.63	15.69	15.56	15.56
1361	NYSE	NPV	Thu, Jan 11, 2001	15.63	15.75	15.63	15.63
1360	NYSE	NPV	Wed, Jan 10, 2001	15.50	15.69	15.50	15.63
1359	NYSE	NPV	Tue, Jan 9, 2001	15.69	15.69	15.56	15.56
1358	NYSE	NPV	Mon, Jan 8, 2001	15.50	15.56	15.44	15.56
1357	NYSE	NPV	Fri, Jan 5, 2001	15.25	15.56	15.25	15.44
1356	NYSE	NPV	Thu, Jan 4, 2001	15.25	15.50	15.25	15.25
1355	NYSE	NPV	Wed, Jan 3, 2001	15.50	15.50	15.31	15.31
1354	NYSE	NPV	Tue, Jan 2, 2001	15.31	15.69	15.31	15.38
1353	NYSE	NPV	Fri, Dec 29, 2000	15.13	15.25	15.13	15.25
1352	NYSE	NPV	Thu, Dec 28, 2000	15.00	15.25	14.94	15.19
1351	NYSE	NPV	Wed, Dec 27, 2000	15.00	15.06	14.94	14.94
1350	NYSE	NPV	Tue, Dec 26, 2000	15.13	15.13	14.94	14.94
1349	NYSE	NPV	Fri, Dec 22, 2000	15.00	15.06	14.81	15.06
1348	NYSE	NPV	Thu, Dec 21, 2000	15.00	15.13	14.94	14.94
1347	NYSE	NPV	Wed, Dec 20, 2000	15.06	15.06	14.88	14.88
1346	NYSE	NPV	Tue, Dec 19, 2000	15.00	15.06	14.88	14.88
1345	NYSE	NPV	Mon, Dec 18, 2000	14.69	15.06	14.63	14.88
1344	NYSE	NPV	Fri, Dec 15, 2000	14.50	14.69	14.50	14.56
1343	NYSE	NPV	Thu, Dec 14, 2000	14.50	14.69	14.50	14.56
1342	NYSE	NPV	Wed, Dec 13, 2000	14.63	14.69	14.56	14.56
1341	NYSE	NPV	Tue, Dec 12, 2000	14.69	14.69	14.56	14.63
1340	NYSE	NPV	Mon, Dec 11, 2000	14.69	14.69	14.56	14.56
1339	NYSE	NPV	Fri, Dec 8, 2000	14.56	14.69	14.56	14.63
1338	NYSE	NPV	Thu, Dec 7, 2000	14.63	14.63	14.56	14.63
1337	NYSE	NPV	Wed, Dec 6, 2000	14.56	14.75	14.56	14.63
1336	NYSE	NPV	Tue, Dec 5, 2000	14.69	14.75	14.50	14.63
1335	NYSE	NPV	Mon, Dec 4, 2000	14.63	14.63	14.56	14.56
1334	NYSE	NPV	Fri, Dec 1, 2000	14.50	14.69	14.44	14.56
1333	NYSE	NPV	Thu, Nov 30, 2000	14.50	14.50	14.44	14.44
1332	NYSE	NPV	Wed, Nov 29, 2000	14.44	14.50	14.44	14.44
1331	NYSE	NPV	Tue, Nov 28, 2000	14.50	14.56	14.44	14.44
1330	NYSE	NPV	Mon, Nov 27, 2000	14.50	14.56	14.50	14.50
1329	NYSE	NPV	Wed, Nov 22, 2000	14.63	14.63	14.56	14.63
1328	NYSE	NPV	Tue, Nov 21, 2000	14.63	14.63	14.56	14.56
1327	NYSE	NPV	Mon, Nov 20, 2000	14.56	14.56	14.56	14.56
1326	NYSE	NPV	Fri, Nov 17, 2000	14.69	14.69	14.63	14.63
1325	NYSE	NPV	Thu, Nov 16, 2000	14.69	14.69	14.56	14.56
1324	NYSE	NPV	Wed, Nov 15, 2000	14.69	14.69	14.63	14.63
1323	NYSE	NPV	Tue, Nov 14, 2000	14.56	14.69	14.56	14.63
1322	NYSE	NPV	Mon, Nov 13, 2000	14.56	14.63	14.56	14.56
1321	NYSE	NPV	Fri, Nov 10, 2000	14.75	14.75	14.69	14.69
1320	NYSE	NPV	Thu, Nov 9, 2000	14.75	14.75	14.69	14.69
1319	NYSE	NPV	Wed, Nov 8, 2000	14.75	14.75	14.69	14.69
1318	NYSE	NPV	Tue, Nov 7, 2000	14.81	14.81	14.69	14.75
1317	NYSE	NPV	Mon, Nov 6, 2000	14.50	14.81	14.44	14.75
1316	NYSE	NPV	Fri, Nov 3, 2000	14.63	14.63	14.50	14.50
1315	NYSE	NPV	Thu, Nov 2, 2000	14.63	14.63	14.50	14.56
1314	NYSE	NPV	Wed, Nov 1, 2000	14.44	14.63	14.44	14.63
1313	NYSE	NPV	Tue, Oct 31, 2000	14.50	14.50	14.38	14.38
1312	NYSE	NPV	Mon, Oct 30, 2000	14.44	14.44	14.44	14.44
1311	NYSE	NPV	Fri, Oct 27, 2000	14.38	14.38	14.38	14.38
1310	NYSE	NPV	Thu, Oct 26, 2000	14.19	14.31	14.19	14.31
1309	NYSE	NPV	Wed, Oct 25, 2000	14.00	14.19	14.00	14.19
1308	NYSE	NPV	Tue, Oct 24, 2000	13.88	14.00	13.88	13.88
1307	NYSE	NPV	Mon, Oct 23, 2000	13.75	13.94	13.75	13.81
1306	NYSE	NPV	Fri, Oct 20, 2000	13.81	13.94	13.75	13.88
1305	NYSE	NPV	Thu, Oct 19, 2000	14.00	14.00	13.69	13.69
1304	NYSE	NPV	Wed, Oct 18, 2000	13.88	13.88	13.81	13.81
1303	NYSE	NPV	Tue, Oct 17, 2000	14.25	14.38	14.00	14.13
1302	NYSE	NPV	Mon, Oct 16, 2000	14.31	14.31	14.25	14.25
1301	NYSE	NPV	Fri, Oct 13, 2000	14.31	14.44	14.25	14.44
1300	NYSE	NPV	Thu, Oct 12, 2000	14.38	14.50	14.31	14.38
1299	NYSE	NPV	Wed, Oct 11, 2000	14.38	14.38	14.25	14.25
1298	NYSE	NPV	Tue, Oct 10, 2000	14.56	14.63	14.44	14.63
1297	NYSE	NPV	Mon, Oct 9, 2000	14.63	14.63	14.25	14.63
1296	NYSE	NPV	Fri, Oct 6, 2000	14.56	14.63	14.50	14.50
1295	NYSE	NPV	Thu, Oct 5, 2000	14.69	14.75	14.56	14.69
1294	NYSE	NPV	Wed, Oct 4, 2000	14.63	14.75	14.63	14.69
1293	NYSE	NPV	Tue, Oct 3, 2000	14.69	14.69	14.56	14.63
1292	NYSE	NPV	Mon, Oct 2, 2000	14.63	14.63	14.63	14.63
1291	NYSE	NPV	Fri, Sep 29, 2000	14.63	14.63	14.56	14.63
1290	NYSE	NPV	Thu, Sep 28, 2000	14.56	14.63	14.56	14.56
1289	NYSE	NPV	Wed, Sep 27, 2000	14.50	14.69	14.44	14.56
1288	NYSE	NPV	Tue, Sep 26, 2000	14.50	14.63	14.38	14.63
1287	NYSE	NPV	Mon, Sep 25, 2000	14.44	14.50	14.44	14.50
1286	NYSE	NPV	Fri, Sep 22, 2000	14.50	14.50	14.38	14.50
1285	NYSE	NPV	Thu, Sep 21, 2000	14.38	14.50	14.38	14.50
1284	NYSE	NPV	Wed, Sep 20, 2000	14.44	14.50	14.38	14.50
1283	NYSE	NPV	Tue, Sep 19, 2000	14.63	14.63	14.38	14.56
1282	NYSE	NPV	Mon, Sep 18, 2000	14.69	14.69	14.50	14.69
1281	NYSE	NPV	Fri, Sep 15, 2000	14.56	14.69	14.50	14.69
1280	NYSE	NPV	Thu, Sep 14, 2000	14.69	14.69	14.69	14.69
1279	NYSE	NPV	Wed, Sep 13, 2000	14.69	14.75	14.50	14.63
1278	NYSE	NPV	Tue, Sep 12, 2000	14.69	14.75	14.69	14.75
1277	NYSE	NPV	Mon, Sep 11, 2000	14.56	14.69	14.56	14.69
1276	NYSE	NPV	Fri, Sep 8, 2000	14.63	14.75	14.63	14.75
1275	NYSE	NPV	Thu, Sep 7, 2000	14.75	14.75	14.63	14.63
1274	NYSE	NPV	Wed, Sep 6, 2000	14.69	14.69	14.69	14.69
1273	NYSE	NPV	Tue, Sep 5, 2000	14.88	14.88	14.56	14.69
1272	NYSE	NPV	Fri, Sep 1, 2000	14.88	14.88	14.75	14.88
1271	NYSE	NPV	Thu, Aug 31, 2000	14.81	14.88	14.81	14.88
1270	NYSE	NPV	Wed, Aug 30, 2000	14.81	14.88	14.69	14.81
1269	NYSE	NPV	Tue, Aug 29, 2000	14.88	14.88	14.63	14.81
1268	NYSE	NPV	Mon, Aug 28, 2000	14.81	14.88	14.69	14.88
1267	NYSE	NPV	Fri, Aug 25, 2000	14.75	14.81	14.75	14.81
1266	NYSE	NPV	Thu, Aug 24, 2000	14.75	14.81	14.63	14.75
1265	NYSE	NPV	Wed, Aug 23, 2000	14.75	14.75	14.69	14.75
1264	NYSE	NPV	Tue, Aug 22, 2000	14.56	14.69	14.50	14.69
1263	NYSE	NPV	Mon, Aug 21, 2000	14.69	14.69	14.63	14.69
1262	NYSE	NPV	Fri, Aug 18, 2000	14.56	14.63	14.56	14.63
1261	NYSE	NPV	Thu, Aug 17, 2000	14.63	14.63	14.63	14.63
1260	NYSE	NPV	Wed, Aug 16, 2000	14.81	14.88	14.63	14.75
1259	NYSE	NPV	Tue, Aug 15, 2000	14.63	14.81	14.63	14.81
1258	NYSE	NPV	Mon, Aug 14, 2000	14.69	14.69	14.63	14.63
1257	NYSE	NPV	Fri, Aug 11, 2000	14.69	14.81	14.56	14.81
1256	NYSE	NPV	Thu, Aug 10, 2000	14.56	14.75	14.56	14.75
1255	NYSE	NPV	Wed, Aug 9, 2000	14.63	14.69	14.63	14.63
1254	NYSE	NPV	Tue, Aug 8, 2000	14.50	14.69	14.50	14.63
1253	NYSE	NPV	Mon, Aug 7, 2000	14.63	14.63	14.50	14.50
1252	NYSE	NPV	Fri, Aug 4, 2000	14.69	14.75	14.63	14.63
1251	NYSE	NPV	Thu, Aug 3, 2000	14.69	14.69	14.56	14.56
1250	NYSE	NPV	Wed, Aug 2, 2000	14.69	14.69	14.50	14.63
1249	NYSE	NPV	Tue, Aug 1, 2000	14.56	14.63	14.50	14.56
1248	NYSE	NPV	Mon, Jul 31, 2000	14.50	14.56	14.50	14.50
1247	NYSE	NPV	Fri, Jul 28, 2000	14.44	14.50	14.44	14.50
1246	NYSE	NPV	Thu, Jul 27, 2000	14.56	14.56	14.38	14.38
1245	NYSE	NPV	Wed, Jul 26, 2000	14.63	14.63	14.38	14.50
1244	NYSE	NPV	Tue, Jul 25, 2000	14.63	14.63	14.50	14.50
1243	NYSE	NPV	Mon, Jul 24, 2000	14.56	14.63	14.56	14.56
1242	NYSE	NPV	Fri, Jul 21, 2000	14.50	14.63	14.50	14.50
1241	NYSE	NPV	Thu, Jul 20, 2000	14.50	14.50	14.38	14.44
1240	NYSE	NPV	Wed, Jul 19, 2000	14.38	14.44	14.38	14.38
1239	NYSE	NPV	Tue, Jul 18, 2000	14.50	14.50	14.38	14.38
1238	NYSE	NPV	Mon, Jul 17, 2000	14.44	14.50	14.38	14.44
1237	NYSE	NPV	Fri, Jul 14, 2000	14.38	14.69	14.38	14.50
1236	NYSE	NPV	Thu, Jul 13, 2000	14.38	14.50	14.38	14.50
1235	NYSE	NPV	Wed, Jul 12, 2000	14.31	14.56	14.31	14.38
1234	NYSE	NPV	Tue, Jul 11, 2000	14.44	14.44	14.44	14.44
1233	NYSE	NPV	Mon, Jul 10, 2000	14.31	14.56	14.31	14.38
1232	NYSE	NPV	Fri, Jul 7, 2000	14.44	14.50	14.31	14.31
1231	NYSE	NPV	Thu, Jul 6, 2000	14.50	14.56	14.44	14.44
1230	NYSE	NPV	Wed, Jul 5, 2000	14.31	14.44	14.25	14.31
1229	NYSE	NPV	Mon, Jul 3, 2000	14.31	14.38	14.19	14.25
1228	NYSE	NPV	Fri, Jun 30, 2000	14.25	14.38	14.13	14.25
1227	NYSE	NPV	Thu, Jun 29, 2000	14.31	14.31	14.06	14.19
1226	NYSE	NPV	Wed, Jun 28, 2000	14.25	14.38	14.25	14.31
1225	NYSE	NPV	Tue, Jun 27, 2000	14.31	14.38	14.25	14.25
1224	NYSE	NPV	Mon, Jun 26, 2000	14.31	14.44	14.31	14.31
1223	NYSE	NPV	Fri, Jun 23, 2000	14.44	14.44	14.31	14.31
1222	NYSE	NPV	Thu, Jun 22, 2000	14.44	14.50	14.31	14.31
1221	NYSE	NPV	Wed, Jun 21, 2000	14.50	14.50	14.44	14.50
1220	NYSE	NPV	Tue, Jun 20, 2000	14.56	14.56	14.50	14.50
1219	NYSE	NPV	Mon, Jun 19, 2000	14.50	14.56	14.50	14.50
1218	NYSE	NPV	Fri, Jun 16, 2000	14.44	14.44	14.31	14.31
1217	NYSE	NPV	Thu, Jun 15, 2000	14.44	14.44	14.25	14.25
1216	NYSE	NPV	Wed, Jun 14, 2000	14.31	14.44	14.31	14.38
1215	NYSE	NPV	Tue, Jun 13, 2000	14.50	14.50	14.31	14.38
1214	NYSE	NPV	Mon, Jun 12, 2000	14.50	14.63	14.44	14.50
1213	NYSE	NPV	Fri, Jun 9, 2000	14.50	14.63	14.50	14.50
1212	NYSE	NPV	Thu, Jun 8, 2000	14.50	14.63	14.38	14.50
1211	NYSE	NPV	Wed, Jun 7, 2000	14.50	14.56	14.50	14.50
1210	NYSE	NPV	Tue, Jun 6, 2000	14.50	14.50	14.38	14.38
1209	NYSE	NPV	Mon, Jun 5, 2000	14.25	14.25	14.25	14.25
1208	NYSE	NPV	Fri, Jun 2, 2000	14.38	14.50	14.31	14.31
1207	NYSE	NPV	Thu, Jun 1, 2000	14.31	14.44	14.31	14.31
1206	NYSE	NPV	Wed, May 31, 2000	14.25	14.31	14.25	14.25
1205	NYSE	NPV	Tue, May 30, 2000	14.25	14.25	14.19	14.19
1204	NYSE	NPV	Fri, May 26, 2000	14.25	14.25	14.19	14.19
1203	NYSE	NPV	Thu, May 25, 2000	14.13	14.38	14.06	14.25
1202	NYSE	NPV	Wed, May 24, 2000	14.00	14.25	14.00	14.13
1201	NYSE	NPV	Tue, May 23, 2000	14.00	14.13	14.00	14.00
1200	NYSE	NPV	Mon, May 22, 2000	13.94	14.06	13.88	14.00
1199	NYSE	NPV	Fri, May 19, 2000	14.00	14.00	13.88	13.88
1198	NYSE	NPV	Thu, May 18, 2000	13.94	14.00	13.94	13.94
1197	NYSE	NPV	Wed, May 17, 2000	14.00	14.00	13.88	13.88
1196	NYSE	NPV	Tue, May 16, 2000	14.06	14.06	13.94	13.94
1195	NYSE	NPV	Mon, May 15, 2000	13.88	14.06	13.88	14.00
1194	NYSE	NPV	Fri, May 12, 2000	13.88	13.88	13.88	13.88
1193	NYSE	NPV	Thu, May 11, 2000	13.94	14.00	13.88	13.88
1192	NYSE	NPV	Wed, May 10, 2000	14.00	14.06	14.00	14.00
1191	NYSE	NPV	Tue, May 9, 2000	14.06	14.06	14.06	14.06
1190	NYSE	NPV	Mon, May 8, 2000	14.13	14.25	14.06	14.13
1189	NYSE	NPV	Fri, May 5, 2000	14.00	14.19	14.00	14.06
1188	NYSE	NPV	Thu, May 4, 2000	14.19	14.19	14.06	14.06
1187	NYSE	NPV	Wed, May 3, 2000	14.19	14.19	14.06	14.06
1186	NYSE	NPV	Tue, May 2, 2000	14.13	14.19	14.00	14.19
1185	NYSE	NPV	Mon, May 1, 2000	14.13	14.13	14.00	14.06
1184	NYSE	NPV	Fri, Apr 28, 2000	14.13	14.13	14.00	14.06
1183	NYSE	NPV	Thu, Apr 27, 2000	14.06	14.06	14.06	14.06
1182	NYSE	NPV	Wed, Apr 26, 2000	14.13	14.19	14.00	14.06
1181	NYSE	NPV	Tue, Apr 25, 2000	13.94	14.13	13.94	14.06
1180	NYSE	NPV	Mon, Apr 24, 2000	13.94	14.00	13.81	13.81
1179	NYSE	NPV	Thu, Apr 20, 2000	13.94	14.13	13.94	14.00
1178	NYSE	NPV	Wed, Apr 19, 2000	14.13	14.13	13.94	13.94
1177	NYSE	NPV	Tue, Apr 18, 2000	14.13	14.13	14.13	14.13
1176	NYSE	NPV	Mon, Apr 17, 2000	14.13	14.19	14.13	14.13
1175	NYSE	NPV	Fri, Apr 14, 2000	14.25	14.25	14.19	14.19
1174	NYSE	NPV	Thu, Apr 13, 2000	14.31	14.38	14.19	14.19
1173	NYSE	NPV	Wed, Apr 12, 2000	14.19	14.31	14.19	14.25
1172	NYSE	NPV	Tue, Apr 11, 2000	14.19	14.31	14.19	14.25
1171	NYSE	NPV	Mon, Apr 10, 2000	14.13	14.25	14.00	14.25
1170	NYSE	NPV	Fri, Apr 7, 2000	13.94	14.19	13.88	14.06
1169	NYSE	NPV	Thu, Apr 6, 2000	13.88	14.06	13.88	13.94
1168	NYSE	NPV	Wed, Apr 5, 2000	14.00	14.06	13.88	13.88
1167	NYSE	NPV	Tue, Apr 4, 2000	14.00	14.06	13.88	13.88
1166	NYSE	NPV	Mon, Apr 3, 2000	14.00	14.13	13.81	13.88
1165	NYSE	NPV	Fri, Mar 31, 2000	13.88	14.25	13.81	13.88
1164	NYSE	NPV	Thu, Mar 30, 2000	13.75	13.88	13.75	13.75
1163	NYSE	NPV	Wed, Mar 29, 2000	13.75	13.75	13.63	13.63
1162	NYSE	NPV	Tue, Mar 28, 2000	13.75	13.75	13.63	13.63
1161	NYSE	NPV	Mon, Mar 27, 2000	13.75	13.81	13.69	13.69
1160	NYSE	NPV	Fri, Mar 24, 2000	13.75	13.81	13.63	13.63
1159	NYSE	NPV	Thu, Mar 23, 2000	13.69	13.81	13.69	13.75
1158	NYSE	NPV	Wed, Mar 22, 2000	13.69	13.75	13.63	13.63
1157	NYSE	NPV	Tue, Mar 21, 2000	13.81	13.81	13.69	13.81
1156	NYSE	NPV	Mon, Mar 20, 2000	13.75	13.88	13.75	13.75
1155	NYSE	NPV	Fri, Mar 17, 2000	13.69	13.88	13.69	13.88
1154	NYSE	NPV	Thu, Mar 16, 2000	13.75	13.75	13.75	13.75
1153	NYSE	NPV	Wed, Mar 15, 2000	13.88	13.88	13.75	13.75
1152	NYSE	NPV	Tue, Mar 14, 2000	13.94	13.94	13.81	13.81
1151	NYSE	NPV	Mon, Mar 13, 2000	13.69	13.94	13.69	13.75
1150	NYSE	NPV	Fri, Mar 10, 2000	13.94	14.06	13.81	13.81
1149	NYSE	NPV	Thu, Mar 9, 2000	14.13	14.25	13.94	13.94
1148	NYSE	NPV	Wed, Mar 8, 2000	14.19	14.19	14.13	14.13
1147	NYSE	NPV	Tue, Mar 7, 2000	14.19	14.19	14.06	14.06
1146	NYSE	NPV	Mon, Mar 6, 2000	14.19	14.19	14.06	14.06
1145	NYSE	NPV	Fri, Mar 3, 2000	14.06	14.19	14.06	14.06
1144	NYSE	NPV	Thu, Mar 2, 2000	14.19	14.25	14.06	14.06
1143	NYSE	NPV	Wed, Mar 1, 2000	14.25	14.31	14.13	14.13
1142	NYSE	NPV	Tue, Feb 29, 2000	14.38	14.38	14.13	14.13
1141	NYSE	NPV	Mon, Feb 28, 2000	14.13	14.31	14.13	14.31
1140	NYSE	NPV	Fri, Feb 25, 2000	14.19	14.38	14.13	14.13
1139	NYSE	NPV	Thu, Feb 24, 2000	14.38	14.38	14.13	14.13
1138	NYSE	NPV	Wed, Feb 23, 2000	14.25	14.44	14.25	14.25
1137	NYSE	NPV	Tue, Feb 22, 2000	14.38	14.44	14.25	14.44
1136	NYSE	NPV	Fri, Feb 18, 2000	14.25	14.44	14.25	14.38
1135	NYSE	NPV	Thu, Feb 17, 2000	14.31	14.38	14.31	14.31
1134	NYSE	NPV	Wed, Feb 16, 2000	14.38	14.38	14.19	14.25
1133	NYSE	NPV	Tue, Feb 15, 2000	14.19	14.31	14.19	14.25
1132	NYSE	NPV	Mon, Feb 14, 2000	14.25	14.25	14.13	14.19
1131	NYSE	NPV	Fri, Feb 11, 2000	14.06	14.19	14.06	14.19
1130	NYSE	NPV	Thu, Feb 10, 2000	14.06	14.25	14.06	14.19
1129	NYSE	NPV	Wed, Feb 9, 2000	14.00	14.06	14.00	14.06
1128	NYSE	NPV	Tue, Feb 8, 2000	13.88	14.06	13.88	14.06
1127	NYSE	NPV	Mon, Feb 7, 2000	13.50	13.88	13.44	13.88
1126	NYSE	NPV	Fri, Feb 4, 2000	13.50	13.50	13.38	13.44
1125	NYSE	NPV	Thu, Feb 3, 2000	13.44	13.44	13.44	13.44
1124	NYSE	NPV	Wed, Feb 2, 2000	13.25	13.31	13.19	13.31
1123	NYSE	NPV	Tue, Feb 1, 2000	13.19	13.25	13.06	13.25
1122	NYSE	NPV	Mon, Jan 31, 2000	13.31	13.31	13.00	13.19
1121	NYSE	NPV	Fri, Jan 28, 2000	13.19	13.31	13.13	13.31
1120	NYSE	NPV	Thu, Jan 27, 2000	13.13	13.38	13.13	13.31
1119	NYSE	NPV	Wed, Jan 26, 2000	13.13	13.13	13.06	13.13
1118	NYSE	NPV	Tue, Jan 25, 2000	13.06	13.06	12.94	13.06
1117	NYSE	NPV	Mon, Jan 24, 2000	13.00	13.06	13.00	13.06
1116	NYSE	NPV	Fri, Jan 21, 2000	13.00	13.00	12.69	12.94
1115	NYSE	NPV	Thu, Jan 20, 2000	13.00	13.00	12.75	13.00
1114	NYSE	NPV	Wed, Jan 19, 2000	13.00	13.06	13.00	13.06
1113	NYSE	NPV	Tue, Jan 18, 2000	13.00	13.00	12.63	12.94
1112	NYSE	NPV	Fri, Jan 14, 2000	12.94	13.00	12.75	13.00
1111	NYSE	NPV	Thu, Jan 13, 2000	13.00	13.00	12.75	12.88
1110	NYSE	NPV	Wed, Jan 12, 2000	12.88	13.00	12.88	13.00
1109	NYSE	NPV	Tue, Jan 11, 2000	12.81	13.00	12.81	13.00
1108	NYSE	NPV	Mon, Jan 10, 2000	12.94	13.06	12.75	12.75
1107	NYSE	NPV	Fri, Jan 7, 2000	13.06	13.06	13.00	13.00
1106	NYSE	NPV	Thu, Jan 6, 2000	12.94	13.06	12.75	13.06
1105	NYSE	NPV	Wed, Jan 5, 2000	12.75	12.88	12.63	12.88
1104	NYSE	NPV	Tue, Jan 4, 2000	12.81	12.81	12.63	12.81
1103	NYSE	NPV	Mon, Jan 3, 2000	12.75	12.81	12.56	12.75
1102	NYSE	NPV	Fri, Dec 31, 1999	12.63	12.75	12.50	12.63
1101	NYSE	NPV	Thu, Dec 30, 1999	12.56	12.69	12.50	12.63
1100	NYSE	NPV	Wed, Dec 29, 1999	12.69	12.88	12.63	12.75
1099	NYSE	NPV	Tue, Dec 28, 1999	12.81	12.94	12.69	12.69
1098	NYSE	NPV	Mon, Dec 27, 1999	12.94	12.94	12.81	12.88
1097	NYSE	NPV	Thu, Dec 23, 1999	12.94	12.94	12.81	12.88
1096	NYSE	NPV	Wed, Dec 22, 1999	12.81	12.88	12.81	12.88
1095	NYSE	NPV	Tue, Dec 21, 1999	12.94	13.00	12.69	12.81
1094	NYSE	NPV	Mon, Dec 20, 1999	13.25	13.25	12.94	13.00
1093	NYSE	NPV	Fri, Dec 17, 1999	13.50	13.56	13.19	13.19
1092	NYSE	NPV	Thu, Dec 16, 1999	13.81	13.81	13.50	13.63
1091	NYSE	NPV	Wed, Dec 15, 1999	13.94	14.13	13.94	14.00
1090	NYSE	NPV	Tue, Dec 14, 1999	14.19	14.19	13.94	14.13
1089	NYSE	NPV	Mon, Dec 13, 1999	14.00	14.13	13.94	14.13
1088	NYSE	NPV	Fri, Dec 10, 1999	14.19	14.25	14.06	14.13
1087	NYSE	NPV	Thu, Dec 9, 1999	14.13	14.25	14.13	14.25
1086	NYSE	NPV	Wed, Dec 8, 1999	14.19	14.31	14.13	14.25
1085	NYSE	NPV	Tue, Dec 7, 1999	14.38	14.38	14.25	14.31
1084	NYSE	NPV	Mon, Dec 6, 1999	14.38	14.38	14.19	14.38
1083	NYSE	NPV	Fri, Dec 3, 1999	14.31	14.38	14.31	14.38
1082	NYSE	NPV	Thu, Dec 2, 1999	14.31	14.31	14.25	14.31
1081	NYSE	NPV	Wed, Dec 1, 1999	14.19	14.31	14.19	14.31
1080	NYSE	NPV	Tue, Nov 30, 1999	14.25	14.25	14.06	14.19
1079	NYSE	NPV	Mon, Nov 29, 1999	14.25	14.25	14.13	14.25
1078	NYSE	NPV	Fri, Nov 26, 1999	14.38	14.38	14.38	14.38
1077	NYSE	NPV	Wed, Nov 24, 1999	14.31	14.38	14.25	14.38
1076	NYSE	NPV	Tue, Nov 23, 1999	14.38	14.38	14.25	14.31
1075	NYSE	NPV	Mon, Nov 22, 1999	14.44	14.44	14.25	14.38
1074	NYSE	NPV	Fri, Nov 19, 1999	14.44	14.56	14.38	14.56
1073	NYSE	NPV	Thu, Nov 18, 1999	14.38	14.56	14.38	14.56
1072	NYSE	NPV	Wed, Nov 17, 1999	14.56	14.63	14.38	14.50
1071	NYSE	NPV	Tue, Nov 16, 1999	14.63	14.63	14.50	14.63
1070	NYSE	NPV	Mon, Nov 15, 1999	14.56	14.63	14.50	14.56
1069	NYSE	NPV	Fri, Nov 12, 1999	14.56	14.63	14.50	14.63
1068	NYSE	NPV	Thu, Nov 11, 1999	14.56	14.63	14.50	14.63
1067	NYSE	NPV	Wed, Nov 10, 1999	14.75	14.75	14.50	14.63
1066	NYSE	NPV	Tue, Nov 9, 1999	15.00	15.00	14.69	14.81
1065	NYSE	NPV	Mon, Nov 8, 1999	14.94	14.94	14.94	14.94
1064	NYSE	NPV	Fri, Nov 5, 1999	14.88	14.94	14.88	14.94
1063	NYSE	NPV	Thu, Nov 4, 1999	14.81	14.81	14.75	14.81
1062	NYSE	NPV	Wed, Nov 3, 1999	14.94	14.94	14.75	14.81
1061	NYSE	NPV	Tue, Nov 2, 1999	14.88	14.94	14.75	14.94
1060	NYSE	NPV	Mon, Nov 1, 1999	14.88	14.88	14.75	14.81
1059	NYSE	NPV	Fri, Oct 29, 1999	14.81	14.88	14.69	14.88
1058	NYSE	NPV	Thu, Oct 28, 1999	14.75	14.81	14.69	14.69
1057	NYSE	NPV	Wed, Oct 27, 1999	14.75	14.75	14.75	14.75
1056	NYSE	NPV	Tue, Oct 26, 1999	14.63	14.75	14.50	14.75
1055	NYSE	NPV	Mon, Oct 25, 1999	14.75	14.75	14.63	14.69
1054	NYSE	NPV	Fri, Oct 22, 1999	15.06	15.13	14.94	15.00
1053	NYSE	NPV	Thu, Oct 21, 1999	15.13	15.19	15.13	15.19
1052	NYSE	NPV	Wed, Oct 20, 1999	15.06	15.19	15.06	15.13
1051	NYSE	NPV	Tue, Oct 19, 1999	15.19	15.19	15.06	15.13
1050	NYSE	NPV	Mon, Oct 18, 1999	15.25	15.25	15.13	15.25
1049	NYSE	NPV	Fri, Oct 15, 1999	15.13	15.25	15.13	15.25
1048	NYSE	NPV	Thu, Oct 14, 1999	15.38	15.38	15.25	15.25
1047	NYSE	NPV	Wed, Oct 13, 1999	15.13	15.38	15.00	15.31
1046	NYSE	NPV	Tue, Oct 12, 1999	15.25	15.38	15.19	15.31
1045	NYSE	NPV	Mon, Oct 11, 1999	15.38	15.38	15.38	15.38
1044	NYSE	NPV	Fri, Oct 8, 1999	15.38	15.38	15.25	15.38
1043	NYSE	NPV	Thu, Oct 7, 1999	15.38	15.38	15.31	15.31
1042	NYSE	NPV	Wed, Oct 6, 1999	15.31	15.31	15.31	15.31
1041	NYSE	NPV	Tue, Oct 5, 1999	15.38	15.38	15.25	15.25
1040	NYSE	NPV	Mon, Oct 4, 1999	15.25	15.31	15.25	15.31
1039	NYSE	NPV	Fri, Oct 1, 1999	15.38	15.44	15.25	15.25
1038	NYSE	NPV	Thu, Sep 30, 1999	15.44	15.44	15.31	15.38
1037	NYSE	NPV	Wed, Sep 29, 1999	15.44	15.44	15.44	15.44
1036	NYSE	NPV	Tue, Sep 28, 1999	15.31	15.50	15.25	15.31
1035	NYSE	NPV	Mon, Sep 27, 1999	15.63	15.63	15.31	15.31
1034	NYSE	NPV	Fri, Sep 24, 1999	15.88	15.94	15.50	15.50
1033	NYSE	NPV	Thu, Sep 23, 1999	15.88	15.88	15.81	15.81
1032	NYSE	NPV	Wed, Sep 22, 1999	15.81	15.88	15.81	15.88
1031	NYSE	NPV	Tue, Sep 21, 1999	16.00	16.00	15.88	15.88
1030	NYSE	NPV	Mon, Sep 20, 1999	15.94	16.00	15.88	15.94
1029	NYSE	NPV	Fri, Sep 17, 1999	15.94	16.00	15.94	15.94
1028	NYSE	NPV	Thu, Sep 16, 1999	16.06	16.06	15.94	15.94
1027	NYSE	NPV	Wed, Sep 15, 1999	16.13	16.13	16.00	16.00
1026	NYSE	NPV	Tue, Sep 14, 1999	16.31	16.31	16.13	16.13
1025	NYSE	NPV	Mon, Sep 13, 1999	16.19	16.38	16.13	16.13
1024	NYSE	NPV	Fri, Sep 10, 1999	16.31	16.38	16.31	16.31
1023	NYSE	NPV	Thu, Sep 9, 1999	16.31	16.38	16.31	16.31
1022	NYSE	NPV	Wed, Sep 8, 1999	16.31	16.31	16.25	16.25
1021	NYSE	NPV	Tue, Sep 7, 1999	16.38	16.38	16.31	16.31
1020	NYSE	NPV	Fri, Sep 3, 1999	16.38	16.38	16.31	16.31
1019	NYSE	NPV	Thu, Sep 2, 1999	16.19	16.31	16.13	16.19
1018	NYSE	NPV	Wed, Sep 1, 1999	16.13	16.19	16.06	16.13
1017	NYSE	NPV	Tue, Aug 31, 1999	16.19	16.19	16.06	16.06
1016	NYSE	NPV	Mon, Aug 30, 1999	16.06	16.19	16.06	16.06
1015	NYSE	NPV	Fri, Aug 27, 1999	16.19	16.19	16.13	16.13
1014	NYSE	NPV	Thu, Aug 26, 1999	16.13	16.19	16.06	16.06
1013	NYSE	NPV	Wed, Aug 25, 1999	16.00	16.13	16.00	16.13
1012	NYSE	NPV	Tue, Aug 24, 1999	16.13	16.13	16.00	16.00
1011	NYSE	NPV	Mon, Aug 23, 1999	16.25	16.25	16.19	16.19
1010	NYSE	NPV	Fri, Aug 20, 1999	16.19	16.25	16.13	16.13
1009	NYSE	NPV	Thu, Aug 19, 1999	16.13	16.13	16.06	16.06
1008	NYSE	NPV	Wed, Aug 18, 1999	16.19	16.31	16.13	16.13
1007	NYSE	NPV	Tue, Aug 17, 1999	16.25	16.25	16.19	16.25
1006	NYSE	NPV	Mon, Aug 16, 1999	16.31	16.31	16.25	16.25
1005	NYSE	NPV	Fri, Aug 13, 1999	16.19	16.31	16.13	16.19
1004	NYSE	NPV	Thu, Aug 12, 1999	16.38	16.38	16.13	16.13
1003	NYSE	NPV	Wed, Aug 11, 1999	16.06	16.44	16.06	16.31
1002	NYSE	NPV	Tue, Aug 10, 1999	16.19	16.25	16.19	16.25
1001	NYSE	NPV	Mon, Aug 9, 1999	16.31	16.31	16.25	16.25
1000	NYSE	NPV	Fri, Aug 6, 1999	16.38	16.38	16.19	16.31
999	NYSE	NPV	Thu, Aug 5, 1999	16.50	16.50	16.25	16.38
998	NYSE	NPV	Wed, Aug 4, 1999	16.50	16.50	16.38	16.38
997	NYSE	NPV	Tue, Aug 3, 1999	16.44	16.50	16.31	16.38
996	NYSE	NPV	Mon, Aug 2, 1999	16.69	16.69	16.38	16.38
995	NYSE	NPV	Fri, Jul 30, 1999	16.56	16.69	16.56	16.69
994	NYSE	NPV	Thu, Jul 29, 1999	16.63	16.63	16.63	16.63
993	NYSE	NPV	Wed, Jul 28, 1999	16.69	16.69	16.69	16.69
992	NYSE	NPV	Tue, Jul 27, 1999	16.75	16.75	16.63	16.69
991	NYSE	NPV	Mon, Jul 26, 1999	16.81	16.81	16.63	16.63
990	NYSE	NPV	Fri, Jul 23, 1999	16.63	17.13	16.63	17.00
989	NYSE	NPV	Thu, Jul 22, 1999	16.56	16.69	16.56	16.69
988	NYSE	NPV	Wed, Jul 21, 1999	16.63	16.75	16.56	16.63
987	NYSE	NPV	Tue, Jul 20, 1999	16.56	16.81	16.56	16.81
986	NYSE	NPV	Mon, Jul 19, 1999	16.81	16.88	16.75	16.75
985	NYSE	NPV	Fri, Jul 16, 1999	16.75	16.75	16.69	16.69
984	NYSE	NPV	Thu, Jul 15, 1999	16.44	16.75	16.44	16.56
983	NYSE	NPV	Wed, Jul 14, 1999	16.38	16.44	16.38	16.44
982	NYSE	NPV	Tue, Jul 13, 1999	16.25	16.50	16.25	16.44
981	NYSE	NPV	Mon, Jul 12, 1999	16.19	16.44	16.19	16.31
980	NYSE	NPV	Fri, Jul 9, 1999	16.00	16.19	16.00	16.19
979	NYSE	NPV	Thu, Jul 8, 1999	15.94	16.06	15.88	16.06
978	NYSE	NPV	Wed, Jul 7, 1999	15.88	15.94	15.88	15.94
977	NYSE	NPV	Tue, Jul 6, 1999	15.75	15.75	15.75	15.75
976	NYSE	NPV	Fri, Jul 2, 1999	15.88	15.88	15.75	15.75
975	NYSE	NPV	Thu, Jul 1, 1999	15.69	15.81	15.63	15.81
974	NYSE	NPV	Wed, Jun 30, 1999	15.69	15.69	15.69	15.69
973	NYSE	NPV	Tue, Jun 29, 1999	15.63	15.69	15.63	15.63
972	NYSE	NPV	Mon, Jun 28, 1999	15.63	15.63	15.63	15.63
971	NYSE	NPV	Fri, Jun 25, 1999	15.56	15.56	15.56	15.56
970	NYSE	NPV	Thu, Jun 24, 1999	15.56	15.56	15.56	15.56
969	NYSE	NPV	Wed, Jun 23, 1999	15.75	15.88	15.63	15.75
968	NYSE	NPV	Tue, Jun 22, 1999	15.81	15.88	15.69	15.75
967	NYSE	NPV	Mon, Jun 21, 1999	15.88	15.88	15.88	15.88
966	NYSE	NPV	Fri, Jun 18, 1999	15.88	16.00	15.88	15.88
965	NYSE	NPV	Thu, Jun 17, 1999	15.94	15.94	15.81	15.88
964	NYSE	NPV	Wed, Jun 16, 1999	15.94	16.13	15.94	15.94
963	NYSE	NPV	Tue, Jun 15, 1999	16.00	16.00	15.94	15.94
962	NYSE	NPV	Mon, Jun 14, 1999	15.88	15.94	15.88	15.94
961	NYSE	NPV	Fri, Jun 11, 1999	15.94	15.94	15.94	15.94
960	NYSE	NPV	Thu, Jun 10, 1999	16.00	16.06	15.94	15.94
959	NYSE	NPV	Wed, Jun 9, 1999	16.06	16.13	16.00	16.00
958	NYSE	NPV	Tue, Jun 8, 1999	16.06	16.13	16.06	16.13
957	NYSE	NPV	Mon, Jun 7, 1999	16.00	16.06	16.00	16.00
956	NYSE	NPV	Fri, Jun 4, 1999	15.88	16.00	15.88	16.00
955	NYSE	NPV	Thu, Jun 3, 1999	15.94	16.00	15.88	16.00
954	NYSE	NPV	Wed, Jun 2, 1999	16.06	16.06	15.94	15.94
953	NYSE	NPV	Tue, Jun 1, 1999	16.06	16.06	16.06	16.06
952	NYSE	NPV	Fri, May 28, 1999	16.00	16.06	16.00	16.06
951	NYSE	NPV	Thu, May 27, 1999	15.94	16.00	15.94	16.00
950	NYSE	NPV	Wed, May 26, 1999	15.94	15.94	15.88	15.94
949	NYSE	NPV	Tue, May 25, 1999	15.88	15.94	15.88	15.94
948	NYSE	NPV	Mon, May 24, 1999	15.81	15.94	15.81	15.88
947	NYSE	NPV	Fri, May 21, 1999	15.88	15.88	15.81	15.88
946	NYSE	NPV	Thu, May 20, 1999	15.88	15.88	15.81	15.81
945	NYSE	NPV	Wed, May 19, 1999	15.88	15.94	15.88	15.94
944	NYSE	NPV	Tue, May 18, 1999	15.94	15.94	15.88	15.94
943	NYSE	NPV	Mon, May 17, 1999	15.94	16.00	15.81	15.88
942	NYSE	NPV	Fri, May 14, 1999	16.00	16.00	15.88	15.94
941	NYSE	NPV	Thu, May 13, 1999	15.88	16.19	15.88	16.00
940	NYSE	NPV	Wed, May 12, 1999	16.06	16.06	15.94	15.94
939	NYSE	NPV	Tue, May 11, 1999	16.13	16.13	16.13	16.13
938	NYSE	NPV	Mon, May 10, 1999	16.00	16.13	16.00	16.13
937	NYSE	NPV	Fri, May 7, 1999	16.13	16.13	16.06	16.13
936	NYSE	NPV	Thu, May 6, 1999	16.06	16.13	16.06	16.06
935	NYSE	NPV	Wed, May 5, 1999	16.13	16.13	16.06	16.06
934	NYSE	NPV	Tue, May 4, 1999	16.25	16.38	16.13	16.25
933	NYSE	NPV	Mon, May 3, 1999	16.19	16.19	16.13	16.19
932	NYSE	NPV	Fri, Apr 30, 1999	16.19	16.25	16.19	16.25
931	NYSE	NPV	Thu, Apr 29, 1999	16.25	16.25	16.13	16.13
930	NYSE	NPV	Wed, Apr 28, 1999	16.25	16.25	16.13	16.19
929	NYSE	NPV	Tue, Apr 27, 1999	16.38	16.44	16.19	16.38
928	NYSE	NPV	Mon, Apr 26, 1999	16.31	16.38	16.31	16.38
927	NYSE	NPV	Fri, Apr 23, 1999	16.25	16.31	16.25	16.31
926	NYSE	NPV	Thu, Apr 22, 1999	16.31	16.38	16.31	16.38
925	NYSE	NPV	Wed, Apr 21, 1999	16.38	16.50	16.31	16.31
924	NYSE	NPV	Tue, Apr 20, 1999	16.44	16.50	16.38	16.50
923	NYSE	NPV	Mon, Apr 19, 1999	16.38	16.38	16.31	16.38
922	NYSE	NPV	Fri, Apr 16, 1999	16.38	16.44	16.38	16.44
921	NYSE	NPV	Thu, Apr 15, 1999	16.38	16.44	16.38	16.44
920	NYSE	NPV	Wed, Apr 14, 1999	16.44	16.44	16.31	16.31
919	NYSE	NPV	Tue, Apr 13, 1999	16.44	16.50	16.44	16.44
918	NYSE	NPV	Mon, Apr 12, 1999	16.50	16.56	16.50	16.56
917	NYSE	NPV	Fri, Apr 9, 1999	16.56	16.56	16.50	16.56
916	NYSE	NPV	Thu, Apr 8, 1999	16.56	16.56	16.44	16.44
915	NYSE	NPV	Wed, Apr 7, 1999	16.44	16.56	16.38	16.50
914	NYSE	NPV	Tue, Apr 6, 1999	16.44	16.50	16.44	16.50
913	NYSE	NPV	Mon, Apr 5, 1999	16.50	16.50	16.44	16.50
912	NYSE	NPV	Thu, Apr 1, 1999	16.50	16.50	16.44	16.50
911	NYSE	NPV	Wed, Mar 31, 1999	16.38	16.50	16.38	16.50
910	NYSE	NPV	Tue, Mar 30, 1999	16.25	16.38	16.25	16.38
909	NYSE	NPV	Mon, Mar 29, 1999	16.25	16.38	16.19	16.38
908	NYSE	NPV	Fri, Mar 26, 1999	16.25	16.31	16.19	16.19
907	NYSE	NPV	Thu, Mar 25, 1999	16.31	16.31	16.25	16.25
906	NYSE	NPV	Wed, Mar 24, 1999	16.38	16.38	16.25	16.25
905	NYSE	NPV	Tue, Mar 23, 1999	16.19	16.31	16.19	16.31
904	NYSE	NPV	Mon, Mar 22, 1999	16.13	16.25	16.13	16.19
903	NYSE	NPV	Fri, Mar 19, 1999	16.19	16.25	16.19	16.25
902	NYSE	NPV	Thu, Mar 18, 1999	16.25	16.25	16.13	16.19
901	NYSE	NPV	Wed, Mar 17, 1999	16.25	16.31	16.19	16.19
900	NYSE	NPV	Tue, Mar 16, 1999	16.13	16.31	16.13	16.19
899	NYSE	NPV	Mon, Mar 15, 1999	16.31	16.38	16.06	16.13
898	NYSE	NPV	Fri, Mar 12, 1999	16.13	16.31	16.13	16.31
897	NYSE	NPV	Thu, Mar 11, 1999	16.13	16.25	16.13	16.25
896	NYSE	NPV	Wed, Mar 10, 1999	16.25	16.31	16.25	16.31
895	NYSE	NPV	Tue, Mar 9, 1999	16.13	16.19	16.13	16.19
894	NYSE	NPV	Mon, Mar 8, 1999	16.19	16.31	16.13	16.19
893	NYSE	NPV	Fri, Mar 5, 1999	16.19	16.25	16.19	16.25
892	NYSE	NPV	Thu, Mar 4, 1999	16.13	16.25	16.13	16.25
891	NYSE	NPV	Wed, Mar 3, 1999	16.13	16.19	16.13	16.19
890	NYSE	NPV	Tue, Mar 2, 1999	16.06	16.19	16.06	16.19
889	NYSE	NPV	Mon, Mar 1, 1999	16.06	16.06	16.06	16.06
888	NYSE	NPV	Fri, Feb 26, 1999	16.06	16.06	16.06	16.06
887	NYSE	NPV	Thu, Feb 25, 1999	16.00	16.06	16.00	16.06
886	NYSE	NPV	Wed, Feb 24, 1999	16.00	16.06	15.94	16.06
885	NYSE	NPV	Tue, Feb 23, 1999	16.13	16.13	15.94	16.00
884	NYSE	NPV	Mon, Feb 22, 1999	16.13	16.13	16.06	16.13
883	NYSE	NPV	Fri, Feb 19, 1999	15.94	16.06	15.94	16.06
882	NYSE	NPV	Thu, Feb 18, 1999	15.88	16.00	15.88	16.00
881	NYSE	NPV	Wed, Feb 17, 1999	16.00	16.06	15.88	15.94
880	NYSE	NPV	Tue, Feb 16, 1999	15.94	16.00	15.94	15.94
879	NYSE	NPV	Fri, Feb 12, 1999	15.94	16.00	15.94	16.00
878	NYSE	NPV	Thu, Feb 11, 1999	16.06	16.13	16.00	16.00
877	NYSE	NPV	Wed, Feb 10, 1999	16.13	16.19	16.00	16.13
876	NYSE	NPV	Tue, Feb 9, 1999	16.06	16.19	16.06	16.19
875	NYSE	NPV	Mon, Feb 8, 1999	16.06	16.13	16.06	16.13
874	NYSE	NPV	Fri, Feb 5, 1999	16.13	16.19	16.00	16.00
873	NYSE	NPV	Thu, Feb 4, 1999	15.94	16.19	15.94	16.06
872	NYSE	NPV	Wed, Feb 3, 1999	15.75	16.00	15.75	16.00
871	NYSE	NPV	Tue, Feb 2, 1999	15.56	15.69	15.56	15.69
870	NYSE	NPV	Mon, Feb 1, 1999	16.00	16.00	15.56	15.56
869	NYSE	NPV	Fri, Jan 29, 1999	15.88	16.00	15.88	15.88
868	NYSE	NPV	Thu, Jan 28, 1999	15.81	15.81	15.81	15.81
867	NYSE	NPV	Wed, Jan 27, 1999	15.75	15.81	15.69	15.81
866	NYSE	NPV	Tue, Jan 26, 1999	15.75	15.75	15.63	15.63
865	NYSE	NPV	Mon, Jan 25, 1999	15.69	15.75	15.69	15.75
864	NYSE	NPV	Fri, Jan 22, 1999	15.75	15.88	15.56	15.63
863	NYSE	NPV	Thu, Jan 21, 1999	16.00	16.00	15.88	15.94
862	NYSE	NPV	Wed, Jan 20, 1999	16.00	16.00	16.00	16.00
861	NYSE	NPV	Tue, Jan 19, 1999	16.00	16.06	15.94	16.00
860	NYSE	NPV	Fri, Jan 15, 1999	16.06	16.06	16.00	16.00
859	NYSE	NPV	Thu, Jan 14, 1999	16.13	16.19	16.13	16.13
858	NYSE	NPV	Wed, Jan 13, 1999	16.13	16.19	16.06	16.19
857	NYSE	NPV	Tue, Jan 12, 1999	16.19	16.31	16.19	16.31
856	NYSE	NPV	Mon, Jan 11, 1999	16.38	16.38	16.25	16.25
855	NYSE	NPV	Fri, Jan 8, 1999	16.44	16.50	16.31	16.44
854	NYSE	NPV	Thu, Jan 7, 1999	16.50	16.50	16.50	16.50
853	NYSE	NPV	Wed, Jan 6, 1999	16.44	16.50	16.44	16.50
852	NYSE	NPV	Tue, Jan 5, 1999	16.63	16.63	16.44	16.44
851	NYSE	NPV	Mon, Jan 4, 1999	16.75	16.75	16.44	16.56
850	NYSE	NPV	Wed, Dec 30, 1998	16.81	16.81	16.75	16.81
849	NYSE	NPV	Tue, Dec 29, 1998	16.88	16.88	16.75	16.75
848	NYSE	NPV	Mon, Dec 28, 1998	17.00	17.00	16.81	16.81
847	NYSE	NPV	Thu, Dec 24, 1998	16.94	16.94	16.88	16.94
846	NYSE	NPV	Wed, Dec 23, 1998	17.00	17.00	16.88	16.88
845	NYSE	NPV	Tue, Dec 22, 1998	17.06	17.06	17.06	17.06
844	NYSE	NPV	Mon, Dec 21, 1998	17.00	17.06	17.00	17.00
843	NYSE	NPV	Fri, Dec 18, 1998	17.00	17.13	17.00	17.13
842	NYSE	NPV	Thu, Dec 17, 1998	17.00	17.00	16.94	17.00
841	NYSE	NPV	Wed, Dec 16, 1998	16.88	17.00	16.88	17.00
840	NYSE	NPV	Tue, Dec 15, 1998	16.81	16.88	16.81	16.88
839	NYSE	NPV	Mon, Dec 14, 1998	16.81	16.88	16.81	16.88
838	NYSE	NPV	Fri, Dec 11, 1998	16.81	16.81	16.75	16.75
837	NYSE	NPV	Thu, Dec 10, 1998	16.81	16.94	16.81	16.88
836	NYSE	NPV	Wed, Dec 9, 1998	16.94	16.94	16.69	16.75
835	NYSE	NPV	Tue, Dec 8, 1998	17.00	17.00	16.75	16.88
834	NYSE	NPV	Mon, Dec 7, 1998	16.75	17.00	16.69	17.00
833	NYSE	NPV	Fri, Dec 4, 1998	16.88	17.00	16.88	16.88
832	NYSE	NPV	Thu, Dec 3, 1998	16.88	16.94	16.88	16.94
831	NYSE	NPV	Wed, Dec 2, 1998	16.75	16.75	16.75	16.75
830	NYSE	NPV	Tue, Dec 1, 1998	16.69	16.69	16.69	16.69
829	NYSE	NPV	Mon, Nov 30, 1998	16.38	16.50	16.38	16.50
828	NYSE	NPV	Wed, Nov 25, 1998	16.38	16.38	16.38	16.38
827	NYSE	NPV	Tue, Nov 24, 1998	16.31	16.44	16.31	16.38
826	NYSE	NPV	Mon, Nov 23, 1998	16.31	16.38	16.31	16.38
825	NYSE	NPV	Fri, Nov 20, 1998	16.44	16.44	16.38	16.38
824	NYSE	NPV	Thu, Nov 19, 1998	16.31	16.44	16.31	16.44
823	NYSE	NPV	Wed, Nov 18, 1998	16.31	16.44	16.31	16.38
822	NYSE	NPV	Tue, Nov 17, 1998	16.38	16.38	16.38	16.38
821	NYSE	NPV	Mon, Nov 16, 1998	16.38	16.38	16.25	16.31
820	NYSE	NPV	Fri, Nov 13, 1998	16.31	16.31	16.31	16.31
819	NYSE	NPV	Thu, Nov 12, 1998	16.38	16.38	16.13	16.31
818	NYSE	NPV	Wed, Nov 11, 1998	16.38	16.38	16.25	16.31
817	NYSE	NPV	Tue, Nov 10, 1998	16.44	16.50	16.44	16.50
816	NYSE	NPV	Mon, Nov 9, 1998	16.44	16.50	16.38	16.44
815	NYSE	NPV	Fri, Nov 6, 1998	16.56	16.56	16.44	16.44
814	NYSE	NPV	Thu, Nov 5, 1998	16.56	16.56	16.44	16.50
813	NYSE	NPV	Wed, Nov 4, 1998	16.50	16.69	16.50	16.69
812	NYSE	NPV	Tue, Nov 3, 1998	16.50	16.63	16.50	16.63
811	NYSE	NPV	Mon, Nov 2, 1998	16.50	16.50	16.44	16.44
810	NYSE	NPV	Fri, Oct 30, 1998	16.50	16.50	16.38	16.44
809	NYSE	NPV	Thu, Oct 29, 1998	16.44	16.44	16.38	16.38
808	NYSE	NPV	Wed, Oct 28, 1998	16.44	16.44	16.38	16.38
807	NYSE	NPV	Tue, Oct 27, 1998	16.44	16.56	16.44	16.44
806	NYSE	NPV	Mon, Oct 26, 1998	16.50	16.56	16.38	16.44
805	NYSE	NPV	Fri, Oct 23, 1998	16.38	16.44	16.38	16.44
804	NYSE	NPV	Thu, Oct 22, 1998	16.50	16.50	16.44	16.44
803	NYSE	NPV	Wed, Oct 21, 1998	16.50	16.56	16.44	16.44
802	NYSE	NPV	Tue, Oct 20, 1998	16.56	16.56	16.50	16.50
801	NYSE	NPV	Mon, Oct 19, 1998	16.50	16.50	16.50	16.50
800	NYSE	NPV	Fri, Oct 16, 1998	16.81	16.81	16.50	16.50
799	NYSE	NPV	Thu, Oct 15, 1998	16.81	16.88	16.56	16.88
798	NYSE	NPV	Wed, Oct 14, 1998	16.88	16.94	16.81	16.81
797	NYSE	NPV	Tue, Oct 13, 1998	16.63	17.00	16.63	17.00
796	NYSE	NPV	Mon, Oct 12, 1998	16.63	16.63	16.50	16.50
795	NYSE	NPV	Fri, Oct 9, 1998	16.75	16.88	16.75	16.75
794	NYSE	NPV	Thu, Oct 8, 1998	16.63	16.75	16.63	16.69
793	NYSE	NPV	Wed, Oct 7, 1998	16.88	16.88	16.75	16.75
792	NYSE	NPV	Tue, Oct 6, 1998	17.00	17.00	16.81	16.81
791	NYSE	NPV	Mon, Oct 5, 1998	16.88	17.38	16.88	17.25
790	NYSE	NPV	Fri, Oct 2, 1998	16.88	17.00	16.75	17.00
789	NYSE	NPV	Thu, Oct 1, 1998	17.25	17.38	17.00	17.00
788	NYSE	NPV	Wed, Sep 30, 1998	16.88	17.25	16.56	17.13
787	NYSE	NPV	Tue, Sep 29, 1998	16.69	16.88	16.69	16.75
786	NYSE	NPV	Mon, Sep 28, 1998	16.50	16.75	16.50	16.75
785	NYSE	NPV	Fri, Sep 25, 1998	16.25	16.63	16.25	16.63
784	NYSE	NPV	Thu, Sep 24, 1998	16.31	16.31	16.19	16.31
783	NYSE	NPV	Wed, Sep 23, 1998	16.19	16.38	16.13	16.38
782	NYSE	NPV	Tue, Sep 22, 1998	16.31	16.38	16.25	16.25
781	NYSE	NPV	Mon, Sep 21, 1998	16.13	16.38	16.13	16.38
780	NYSE	NPV	Fri, Sep 18, 1998	16.13	16.38	16.06	16.13
779	NYSE	NPV	Thu, Sep 17, 1998	16.19	16.38	16.06	16.06
778	NYSE	NPV	Wed, Sep 16, 1998	16.25	16.38	16.25	16.25
777	NYSE	NPV	Tue, Sep 15, 1998	16.31	16.31	16.19	16.31
776	NYSE	NPV	Mon, Sep 14, 1998	16.31	16.31	16.19	16.31
775	NYSE	NPV	Fri, Sep 11, 1998	16.44	16.44	16.19	16.19
774	NYSE	NPV	Thu, Sep 10, 1998	16.38	16.50	16.38	16.38
773	NYSE	NPV	Wed, Sep 9, 1998	16.38	16.56	16.38	16.50
772	NYSE	NPV	Tue, Sep 8, 1998	16.31	16.44	16.31	16.44
771	NYSE	NPV	Fri, Sep 4, 1998	16.38	16.38	16.25	16.38
770	NYSE	NPV	Thu, Sep 3, 1998	16.38	16.38	16.38	16.38
769	NYSE	NPV	Wed, Sep 2, 1998	16.69	16.69	16.44	16.50
768	NYSE	NPV	Tue, Sep 1, 1998	16.63	16.63	16.50	16.63
767	NYSE	NPV	Mon, Aug 31, 1998	16.56	16.63	16.50	16.63
766	NYSE	NPV	Fri, Aug 28, 1998	16.69	16.69	16.63	16.63
765	NYSE	NPV	Thu, Aug 27, 1998	16.63	16.69	16.56	16.56
764	NYSE	NPV	Wed, Aug 26, 1998	16.63	16.81	16.63	16.69
763	NYSE	NPV	Tue, Aug 25, 1998	16.75	16.75	16.63	16.63
762	NYSE	NPV	Mon, Aug 24, 1998	16.63	16.75	16.63	16.69
761	NYSE	NPV	Fri, Aug 21, 1998	16.50	16.81	16.50	16.69
760	NYSE	NPV	Thu, Aug 20, 1998	16.31	16.44	16.31	16.38
759	NYSE	NPV	Wed, Aug 19, 1998	16.50	16.50	16.38	16.38
758	NYSE	NPV	Tue, Aug 18, 1998	16.50	16.50	16.44	16.50
757	NYSE	NPV	Mon, Aug 17, 1998	16.13	16.50	16.13	16.50
756	NYSE	NPV	Fri, Aug 14, 1998	16.00	16.00	15.94	16.00
755	NYSE	NPV	Thu, Aug 13, 1998	16.25	16.25	16.13	16.25
754	NYSE	NPV	Wed, Aug 12, 1998	16.38	16.38	16.25	16.38
753	NYSE	NPV	Tue, Aug 11, 1998	16.25	16.44	16.25	16.44
752	NYSE	NPV	Mon, Aug 10, 1998	16.31	16.31	16.25	16.31
751	NYSE	NPV	Fri, Aug 7, 1998	16.38	16.38	16.31	16.31
750	NYSE	NPV	Thu, Aug 6, 1998	16.25	16.44	16.25	16.31
749	NYSE	NPV	Wed, Aug 5, 1998	16.13	16.25	16.13	16.25
748	NYSE	NPV	Tue, Aug 4, 1998	16.13	16.19	16.00	16.19
747	NYSE	NPV	Mon, Aug 3, 1998	16.25	16.25	16.00	16.13
746	NYSE	NPV	Fri, Jul 31, 1998	16.00	16.25	16.00	16.13
745	NYSE	NPV	Thu, Jul 30, 1998	15.88	16.13	15.88	15.94
744	NYSE	NPV	Wed, Jul 29, 1998	16.00	16.00	15.88	15.88
743	NYSE	NPV	Tue, Jul 28, 1998	15.81	15.94	15.69	15.75
742	NYSE	NPV	Mon, Jul 27, 1998	15.69	15.75	15.69	15.75
741	NYSE	NPV	Fri, Jul 24, 1998	15.69	15.69	15.63	15.69
740	NYSE	NPV	Thu, Jul 23, 1998	15.75	15.81	15.69	15.69
739	NYSE	NPV	Wed, Jul 22, 1998	15.69	15.75	15.63	15.63
738	NYSE	NPV	Tue, Jul 21, 1998	15.63	15.81	15.56	15.81
737	NYSE	NPV	Mon, Jul 20, 1998	15.88	15.94	15.63	15.75
736	NYSE	NPV	Fri, Jul 17, 1998	15.88	15.88	15.75	15.75
735	NYSE	NPV	Thu, Jul 16, 1998	15.75	15.81	15.69	15.81
734	NYSE	NPV	Wed, Jul 15, 1998	15.88	15.94	15.81	15.81
733	NYSE	NPV	Tue, Jul 14, 1998	15.88	16.00	15.75	15.75
732	NYSE	NPV	Mon, Jul 13, 1998	16.13	16.13	15.75	15.75
731	NYSE	NPV	Fri, Jul 10, 1998	16.19	16.25	16.19	16.19
730	NYSE	NPV	Thu, Jul 9, 1998	16.38	16.38	16.25	16.25
729	NYSE	NPV	Wed, Jul 8, 1998	16.25	16.38	16.13	16.38
728	NYSE	NPV	Tue, Jul 7, 1998	16.31	16.50	16.13	16.31
727	NYSE	NPV	Mon, Jul 6, 1998	16.00	16.19	15.94	16.19
726	NYSE	NPV	Thu, Jul 2, 1998	16.00	16.00	15.81	16.00
725	NYSE	NPV	Wed, Jul 1, 1998	16.06	16.06	15.88	15.88
724	NYSE	NPV	Tue, Jun 30, 1998	16.00	16.13	15.88	16.06
723	NYSE	NPV	Mon, Jun 29, 1998	15.88	16.00	15.81	16.00
722	NYSE	NPV	Fri, Jun 26, 1998	15.94	16.00	15.88	15.88
721	NYSE	NPV	Thu, Jun 25, 1998	15.88	16.00	15.81	15.81
720	NYSE	NPV	Wed, Jun 24, 1998	15.94	16.00	15.88	16.00
719	NYSE	NPV	Tue, Jun 23, 1998	16.06	16.06	15.94	16.06
718	NYSE	NPV	Mon, Jun 22, 1998	16.13	16.19	16.13	16.19
717	NYSE	NPV	Fri, Jun 19, 1998	16.25	16.25	16.13	16.25
716	NYSE	NPV	Thu, Jun 18, 1998	16.00	16.00	16.00	16.00
715	NYSE	NPV	Wed, Jun 17, 1998	16.00	16.00	15.94	15.94
714	NYSE	NPV	Tue, Jun 16, 1998	15.88	16.25	15.88	16.13
713	NYSE	NPV	Mon, Jun 15, 1998	16.00	16.00	15.94	16.00
712	NYSE	NPV	Fri, Jun 12, 1998	16.00	16.00	15.94	16.00
711	NYSE	NPV	Thu, Jun 11, 1998	16.00	16.00	15.88	16.00
710	NYSE	NPV	Wed, Jun 10, 1998	16.31	16.31	16.13	16.19
709	NYSE	NPV	Tue, Jun 9, 1998	16.00	16.25	16.00	16.13
708	NYSE	NPV	Mon, Jun 8, 1998	16.13	16.13	15.88	16.06
707	NYSE	NPV	Fri, Jun 5, 1998	15.94	16.06	15.94	16.00
706	NYSE	NPV	Thu, Jun 4, 1998	16.13	16.38	16.00	16.00
705	NYSE	NPV	Wed, Jun 3, 1998	16.19	16.31	16.13	16.13
704	NYSE	NPV	Tue, Jun 2, 1998	16.25	16.38	16.13	16.38
703	NYSE	NPV	Mon, Jun 1, 1998	16.19	16.31	16.19	16.19
702	NYSE	NPV	Fri, May 29, 1998	16.19	16.19	16.06	16.13
701	NYSE	NPV	Thu, May 28, 1998	16.31	16.38	16.13	16.19
700	NYSE	NPV	Wed, May 27, 1998	16.44	16.56	16.31	16.38
699	NYSE	NPV	Tue, May 26, 1998	16.13	16.38	16.13	16.38
698	NYSE	NPV	Fri, May 22, 1998	16.19	16.31	16.13	16.13
697	NYSE	NPV	Thu, May 21, 1998	15.94	16.38	15.88	16.13
696	NYSE	NPV	Wed, May 20, 1998	16.06	16.06	15.81	15.81
695	NYSE	NPV	Tue, May 19, 1998	16.13	16.13	16.13	16.13
694	NYSE	NPV	Mon, May 18, 1998	15.94	16.25	15.94	16.13
693	NYSE	NPV	Fri, May 15, 1998	15.88	15.88	15.81	15.81
692	NYSE	NPV	Thu, May 14, 1998	15.38	16.06	15.25	15.81
691	NYSE	NPV	Wed, May 13, 1998	15.50	15.63	15.38	15.38
690	NYSE	NPV	Tue, May 12, 1998	15.88	15.94	15.56	15.69
689	NYSE	NPV	Mon, May 11, 1998	15.81	15.94	15.75	15.75
688	NYSE	NPV	Fri, May 8, 1998	15.75	15.88	15.69	15.69
687	NYSE	NPV	Thu, May 7, 1998	15.69	15.88	15.69	15.88
686	NYSE	NPV	Wed, May 6, 1998	15.69	15.94	15.44	15.75
685	NYSE	NPV	Tue, May 5, 1998	15.75	15.94	15.69	15.81
684	NYSE	NPV	Mon, May 4, 1998	15.88	15.88	15.63	15.63
683	NYSE	NPV	Fri, May 1, 1998	15.63	15.88	15.63	15.88
682	NYSE	NPV	Thu, Apr 30, 1998	15.44	15.63	15.19	15.63
681	NYSE	NPV	Wed, Apr 29, 1998	15.44	15.56	15.25	15.50
680	NYSE	NPV	Tue, Apr 28, 1998	15.56	15.56	15.44	15.56
679	NYSE	NPV	Mon, Apr 27, 1998	15.50	15.50	15.38	15.44
678	NYSE	NPV	Fri, Apr 24, 1998	15.94	15.94	15.44	15.50
677	NYSE	NPV	Thu, Apr 23, 1998	15.50	15.88	15.50	15.88
676	NYSE	NPV	Wed, Apr 22, 1998	15.88	16.00	15.63	15.63
675	NYSE	NPV	Tue, Apr 21, 1998	15.75	16.00	15.75	15.88
674	NYSE	NPV	Mon, Apr 20, 1998	15.94	16.00	15.88	16.00
673	NYSE	NPV	Fri, Apr 17, 1998	16.00	16.00	16.00	16.00
672	NYSE	NPV	Thu, Apr 16, 1998	15.88	16.25	15.63	15.88
671	NYSE	NPV	Wed, Apr 15, 1998	15.75	16.25	15.75	15.88
670	NYSE	NPV	Tue, Apr 14, 1998	16.00	16.00	15.81	15.81
669	NYSE	NPV	Mon, Apr 13, 1998	15.81	16.06	15.81	16.06
668	NYSE	NPV	Thu, Apr 9, 1998	16.19	16.19	15.94	15.94
667	NYSE	NPV	Wed, Apr 8, 1998	16.06	16.13	15.94	16.13
666	NYSE	NPV	Tue, Apr 7, 1998	16.19	16.19	16.19	16.19
665	NYSE	NPV	Mon, Apr 6, 1998	16.00	16.13	16.00	16.06
664	NYSE	NPV	Fri, Apr 3, 1998	16.13	16.19	16.00	16.19
663	NYSE	NPV	Thu, Apr 2, 1998	16.06	16.13	16.00	16.00
662	NYSE	NPV	Wed, Apr 1, 1998	16.25	16.25	15.94	15.94
661	NYSE	NPV	Tue, Mar 31, 1998	16.00	16.25	15.94	16.25
660	NYSE	NPV	Mon, Mar 30, 1998	16.25	16.25	15.94	15.94
659	NYSE	NPV	Fri, Mar 27, 1998	15.94	16.13	15.94	16.13
658	NYSE	NPV	Thu, Mar 26, 1998	16.19	16.19	16.00	16.00
657	NYSE	NPV	Wed, Mar 25, 1998	16.06	16.25	15.88	16.25
656	NYSE	NPV	Tue, Mar 24, 1998	16.38	16.38	15.88	16.19
655	NYSE	NPV	Mon, Mar 23, 1998	16.13	16.19	16.00	16.00
654	NYSE	NPV	Fri, Mar 20, 1998	16.06	16.19	16.06	16.19
653	NYSE	NPV	Thu, Mar 19, 1998	16.06	16.13	16.00	16.13
652	NYSE	NPV	Wed, Mar 18, 1998	16.06	16.13	16.00	16.13
651	NYSE	NPV	Tue, Mar 17, 1998	16.06	16.06	16.06	16.06
650	NYSE	NPV	Mon, Mar 16, 1998	15.75	16.06	15.75	16.00
649	NYSE	NPV	Fri, Mar 13, 1998	16.06	16.06	15.94	16.00
648	NYSE	NPV	Thu, Mar 12, 1998	15.75	16.06	15.75	16.06
647	NYSE	NPV	Wed, Mar 11, 1998	15.81	15.88	15.75	15.75
646	NYSE	NPV	Tue, Mar 10, 1998	16.06	16.06	15.94	16.00
645	NYSE	NPV	Mon, Mar 9, 1998	15.75	16.06	15.69	16.06
644	NYSE	NPV	Fri, Mar 6, 1998	15.25	15.69	15.19	15.69
643	NYSE	NPV	Thu, Mar 5, 1998	15.25	15.50	15.25	15.50
642	NYSE	NPV	Wed, Mar 4, 1998	15.25	15.38	15.19	15.38
641	NYSE	NPV	Tue, Mar 3, 1998	15.19	15.63	15.13	15.25
640	NYSE	NPV	Mon, Mar 2, 1998	15.69	15.69	15.00	15.38
639	NYSE	NPV	Fri, Feb 27, 1998	15.44	15.63	15.38	15.50
638	NYSE	NPV	Thu, Feb 26, 1998	15.50	15.69	15.25	15.38
637	NYSE	NPV	Wed, Feb 25, 1998	15.50	15.69	15.50	15.56
636	NYSE	NPV	Tue, Feb 24, 1998	15.13	15.75	15.13	15.50
635	NYSE	NPV	Mon, Feb 23, 1998	15.38	15.38	15.00	15.13
634	NYSE	NPV	Fri, Feb 20, 1998	15.56	15.69	15.50	15.50
633	NYSE	NPV	Thu, Feb 19, 1998	15.56	16.06	15.50	15.56
632	NYSE	NPV	Wed, Feb 18, 1998	15.69	15.81	15.69	15.69
631	NYSE	NPV	Tue, Feb 17, 1998	15.56	15.69	15.56	15.56
630	NYSE	NPV	Fri, Feb 13, 1998	15.81	15.81	15.63	15.63
629	NYSE	NPV	Thu, Feb 12, 1998	15.81	15.81	15.81	15.81
628	NYSE	NPV	Wed, Feb 11, 1998	15.88	16.00	15.75	15.88
627	NYSE	NPV	Tue, Feb 10, 1998	16.00	16.06	15.88	16.00
626	NYSE	NPV	Mon, Feb 9, 1998	16.00	16.06	15.81	15.94
625	NYSE	NPV	Fri, Feb 6, 1998	16.00	16.13	15.88	16.13
624	NYSE	NPV	Thu, Feb 5, 1998	16.00	16.13	16.00	16.00
623	NYSE	NPV	Wed, Feb 4, 1998	16.06	16.13	16.00	16.13
622	NYSE	NPV	Tue, Feb 3, 1998	16.13	16.19	16.06	16.06
621	NYSE	NPV	Mon, Feb 2, 1998	16.31	16.31	16.06	16.06
620	NYSE	NPV	Fri, Jan 30, 1998	16.25	16.31	16.13	16.31
619	NYSE	NPV	Thu, Jan 29, 1998	16.19	16.25	16.06	16.25
618	NYSE	NPV	Wed, Jan 28, 1998	16.13	16.19	16.13	16.19
617	NYSE	NPV	Tue, Jan 27, 1998	16.50	16.50	16.13	16.19
616	NYSE	NPV	Mon, Jan 26, 1998	16.50	16.56	16.44	16.50
615	NYSE	NPV	Fri, Jan 23, 1998	16.75	16.75	16.63	16.63
614	NYSE	NPV	Thu, Jan 22, 1998	17.38	17.50	16.50	16.63
613	NYSE	NPV	Wed, Jan 21, 1998	16.44	17.13	16.31	17.00
612	NYSE	NPV	Tue, Jan 20, 1998	16.19	16.44	16.13	16.44
611	NYSE	NPV	Fri, Jan 16, 1998	16.25	16.25	16.00	16.19
610	NYSE	NPV	Thu, Jan 15, 1998	16.38	16.38	16.00	16.13
609	NYSE	NPV	Wed, Jan 14, 1998	16.38	16.38	16.38	16.38
608	NYSE	NPV	Tue, Jan 13, 1998	16.50	16.50	16.38	16.50
607	NYSE	NPV	Mon, Jan 12, 1998	16.00	16.63	15.94	16.50
606	NYSE	NPV	Fri, Jan 9, 1998	16.13	16.25	16.13	16.13
605	NYSE	NPV	Thu, Jan 8, 1998	15.88	16.00	15.81	16.00
604	NYSE	NPV	Wed, Jan 7, 1998	16.00	16.00	15.88	15.94
603	NYSE	NPV	Tue, Jan 6, 1998	15.94	16.00	15.88	16.00
602	NYSE	NPV	Mon, Jan 5, 1998	15.94	16.00	15.88	15.94
601	NYSE	NPV	Fri, Jan 2, 1998	15.94	15.94	15.94	15.94
600	NYSE	NPV	Wed, Dec 31, 1997	15.94	15.94	15.75	15.88
599	NYSE	NPV	Tue, Dec 30, 1997	15.75	15.88	15.75	15.75
598	NYSE	NPV	Mon, Dec 29, 1997	15.63	15.88	15.63	15.88
597	NYSE	NPV	Fri, Dec 26, 1997	15.69	15.69	15.63	15.63
596	NYSE	NPV	Wed, Dec 24, 1997	15.75	15.75	15.63	15.75
595	NYSE	NPV	Tue, Dec 23, 1997	15.63	15.69	15.56	15.69
594	NYSE	NPV	Mon, Dec 22, 1997	15.69	15.75	15.63	15.69
593	NYSE	NPV	Fri, Dec 19, 1997	15.56	15.56	15.56	15.56
592	NYSE	NPV	Thu, Dec 18, 1997	15.50	15.63	15.50	15.63
591	NYSE	NPV	Wed, Dec 17, 1997	15.38	15.56	15.38	15.56
590	NYSE	NPV	Tue, Dec 16, 1997	15.44	15.50	15.44	15.50
589	NYSE	NPV	Mon, Dec 15, 1997	15.38	15.50	15.31	15.44
588	NYSE	NPV	Fri, Dec 12, 1997	15.31	15.44	15.13	15.44
587	NYSE	NPV	Thu, Dec 11, 1997	15.06	15.44	15.00	15.44
586	NYSE	NPV	Wed, Dec 10, 1997	15.31	15.31	15.19	15.31
585	NYSE	NPV	Tue, Dec 9, 1997	15.19	15.31	15.19	15.19
584	NYSE	NPV	Mon, Dec 8, 1997	15.00	15.25	15.00	15.13
583	NYSE	NPV	Fri, Dec 5, 1997	14.94	15.13	14.94	15.00
582	NYSE	NPV	Thu, Dec 4, 1997	15.13	15.13	15.00	15.00
581	NYSE	NPV	Wed, Dec 3, 1997	14.94	15.00	14.94	15.00
580	NYSE	NPV	Tue, Dec 2, 1997	14.88	15.00	14.75	14.94
579	NYSE	NPV	Mon, Dec 1, 1997	14.69	14.94	14.69	14.81
578	NYSE	NPV	Fri, Nov 28, 1997	14.81	14.81	14.81	14.81
577	NYSE	NPV	Wed, Nov 26, 1997	14.75	14.81	14.75	14.75
576	NYSE	NPV	Tue, Nov 25, 1997	14.81	14.81	14.75	14.81
575	NYSE	NPV	Mon, Nov 24, 1997	14.75	14.81	14.69	14.75
574	NYSE	NPV	Fri, Nov 21, 1997	14.69	14.75	14.63	14.75
573	NYSE	NPV	Thu, Nov 20, 1997	14.63	14.69	14.63	14.69
572	NYSE	NPV	Wed, Nov 19, 1997	14.88	14.94	14.50	14.56
571	NYSE	NPV	Tue, Nov 18, 1997	14.88	14.94	14.88	14.88
570	NYSE	NPV	Mon, Nov 17, 1997	14.88	14.94	14.75	14.75
569	NYSE	NPV	Fri, Nov 14, 1997	14.75	14.88	14.69	14.88
568	NYSE	NPV	Thu, Nov 13, 1997	14.75	14.88	14.69	14.88
567	NYSE	NPV	Wed, Nov 12, 1997	14.75	14.88	14.75	14.81
566	NYSE	NPV	Tue, Nov 11, 1997	14.94	14.94	14.88	14.94
565	NYSE	NPV	Mon, Nov 10, 1997	14.88	14.94	14.88	14.94
564	NYSE	NPV	Fri, Nov 7, 1997	14.94	14.94	14.81	14.88
563	NYSE	NPV	Thu, Nov 6, 1997	14.88	14.94	14.88	14.94
562	NYSE	NPV	Wed, Nov 5, 1997	14.75	14.88	14.75	14.81
561	NYSE	NPV	Tue, Nov 4, 1997	14.81	14.88	14.69	14.75
560	NYSE	NPV	Mon, Nov 3, 1997	14.81	14.81	14.81	14.81
559	NYSE	NPV	Fri, Oct 31, 1997	14.81	14.88	14.56	14.75
558	NYSE	NPV	Thu, Oct 30, 1997	14.75	14.75	14.69	14.69
557	NYSE	NPV	Wed, Oct 29, 1997	14.69	14.75	14.69	14.69
556	NYSE	NPV	Tue, Oct 28, 1997	14.69	14.75	14.69	14.75
555	NYSE	NPV	Mon, Oct 27, 1997	14.69	14.75	14.69	14.75
554	NYSE	NPV	Fri, Oct 24, 1997	14.69	14.75	14.69	14.75
553	NYSE	NPV	Thu, Oct 23, 1997	14.69	14.75	14.69	14.75
552	NYSE	NPV	Wed, Oct 22, 1997	14.69	14.81	14.63	14.63
551	NYSE	NPV	Tue, Oct 21, 1997	14.81	14.94	14.69	14.81
550	NYSE	NPV	Mon, Oct 20, 1997	14.94	14.94	14.75	14.88
549	NYSE	NPV	Fri, Oct 17, 1997	14.88	14.94	14.88	14.94
548	NYSE	NPV	Thu, Oct 16, 1997	14.75	15.00	14.75	14.88
547	NYSE	NPV	Wed, Oct 15, 1997	15.00	15.00	14.88	14.88
546	NYSE	NPV	Tue, Oct 14, 1997	14.88	15.00	14.88	14.94
545	NYSE	NPV	Mon, Oct 13, 1997	15.00	15.00	14.88	14.88
544	NYSE	NPV	Fri, Oct 10, 1997	15.00	15.06	14.88	15.06
543	NYSE	NPV	Thu, Oct 9, 1997	15.19	15.19	15.06	15.06
542	NYSE	NPV	Wed, Oct 8, 1997	15.25	15.25	15.13	15.19
541	NYSE	NPV	Tue, Oct 7, 1997	15.25	15.25	15.19	15.19
540	NYSE	NPV	Mon, Oct 6, 1997	15.19	15.31	15.19	15.25
539	NYSE	NPV	Fri, Oct 3, 1997	15.19	15.25	15.19	15.25
538	NYSE	NPV	Thu, Oct 2, 1997	15.25	15.31	15.19	15.19
537	NYSE	NPV	Wed, Oct 1, 1997	15.13	15.19	15.13	15.13
536	NYSE	NPV	Tue, Sep 30, 1997	15.06	15.13	15.00	15.13
535	NYSE	NPV	Mon, Sep 29, 1997	15.00	15.06	15.00	15.06
534	NYSE	NPV	Fri, Sep 26, 1997	15.06	15.13	15.00	15.06
533	NYSE	NPV	Thu, Sep 25, 1997	15.13	15.13	15.00	15.00
532	NYSE	NPV	Wed, Sep 24, 1997	15.13	15.13	15.13	15.13
531	NYSE	NPV	Tue, Sep 23, 1997	15.06	15.06	15.00	15.00
530	NYSE	NPV	Mon, Sep 22, 1997	15.06	15.13	15.06	15.06
529	NYSE	NPV	Fri, Sep 19, 1997	15.06	15.13	15.06	15.06
528	NYSE	NPV	Thu, Sep 18, 1997	15.13	15.13	15.00	15.00
527	NYSE	NPV	Wed, Sep 17, 1997	15.19	15.25	15.13	15.25
526	NYSE	NPV	Tue, Sep 16, 1997	15.13	15.25	15.00	15.19
525	NYSE	NPV	Mon, Sep 15, 1997	15.06	15.13	15.00	15.13
524	NYSE	NPV	Fri, Sep 12, 1997	14.88	15.13	14.88	15.13
523	NYSE	NPV	Thu, Sep 11, 1997	15.13	15.13	15.00	15.00
522	NYSE	NPV	Wed, Sep 10, 1997	15.19	15.19	15.13	15.19
521	NYSE	NPV	Tue, Sep 9, 1997	15.13	15.13	15.13	15.13
520	NYSE	NPV	Mon, Sep 8, 1997	15.13	15.19	15.13	15.19
519	NYSE	NPV	Fri, Sep 5, 1997	15.13	15.25	15.13	15.13
518	NYSE	NPV	Thu, Sep 4, 1997	15.19	15.19	15.19	15.19
517	NYSE	NPV	Wed, Sep 3, 1997	15.13	15.19	15.06	15.13
516	NYSE	NPV	Tue, Sep 2, 1997	15.13	15.13	15.06	15.06
515	NYSE	NPV	Fri, Aug 29, 1997	15.06	15.19	15.06	15.19
514	NYSE	NPV	Thu, Aug 28, 1997	15.06	15.13	15.06	15.06
513	NYSE	NPV	Wed, Aug 27, 1997	15.06	15.19	15.06	15.19
512	NYSE	NPV	Tue, Aug 26, 1997	15.13	15.13	15.00	15.06
511	NYSE	NPV	Mon, Aug 25, 1997	15.13	15.13	15.06	15.06
510	NYSE	NPV	Fri, Aug 22, 1997	15.19	15.25	14.69	15.13
509	NYSE	NPV	Thu, Aug 21, 1997	15.19	15.25	15.13	15.13
508	NYSE	NPV	Wed, Aug 20, 1997	15.25	15.25	15.13	15.19
507	NYSE	NPV	Tue, Aug 19, 1997	15.19	15.38	15.19	15.25
506	NYSE	NPV	Mon, Aug 18, 1997	15.25	15.25	15.06	15.06
505	NYSE	NPV	Fri, Aug 15, 1997	15.25	15.31	15.13	15.19
504	NYSE	NPV	Thu, Aug 14, 1997	15.44	15.44	15.25	15.38
503	NYSE	NPV	Wed, Aug 13, 1997	15.38	15.63	15.38	15.44
502	NYSE	NPV	Tue, Aug 12, 1997	15.50	15.69	15.44	15.56
501	NYSE	NPV	Mon, Aug 11, 1997	15.44	15.56	15.00	15.56
500	NYSE	NPV	Fri, Aug 8, 1997	15.38	15.50	15.38	15.50
499	NYSE	NPV	Thu, Aug 7, 1997	15.63	15.63	15.44	15.50
498	NYSE	NPV	Wed, Aug 6, 1997	15.50	15.63	15.31	15.50
497	NYSE	NPV	Tue, Aug 5, 1997	15.31	15.63	15.25	15.38
496	NYSE	NPV	Mon, Aug 4, 1997	15.38	15.38	15.25	15.25
495	NYSE	NPV	Fri, Aug 1, 1997	15.38	15.38	15.19	15.38
494	NYSE	NPV	Thu, Jul 31, 1997	15.25	15.31	15.19	15.31
493	NYSE	NPV	Wed, Jul 30, 1997	15.38	15.38	15.25	15.25
492	NYSE	NPV	Tue, Jul 29, 1997	15.13	15.25	15.13	15.13
491	NYSE	NPV	Mon, Jul 28, 1997	15.00	15.13	15.00	15.13
490	NYSE	NPV	Fri, Jul 25, 1997	15.00	15.06	15.00	15.06
489	NYSE	NPV	Thu, Jul 24, 1997	15.06	15.06	15.00	15.06
488	NYSE	NPV	Wed, Jul 23, 1997	15.00	15.13	15.00	15.06
487	NYSE	NPV	Tue, Jul 22, 1997	14.94	14.94	14.81	14.94
486	NYSE	NPV	Mon, Jul 21, 1997	14.94	14.94	14.75	14.81
485	NYSE	NPV	Fri, Jul 18, 1997	14.94	14.94	14.75	14.94
484	NYSE	NPV	Thu, Jul 17, 1997	14.69	14.94	14.69	14.88
483	NYSE	NPV	Wed, Jul 16, 1997	14.75	14.75	14.75	14.75
482	NYSE	NPV	Tue, Jul 15, 1997	14.63	14.75	14.56	14.63
481	NYSE	NPV	Mon, Jul 14, 1997	14.63	14.75	14.56	14.69
480	NYSE	NPV	Fri, Jul 11, 1997	14.69	14.69	14.63	14.63
479	NYSE	NPV	Thu, Jul 10, 1997	14.75	14.75	14.75	14.75
478	NYSE	NPV	Wed, Jul 9, 1997	14.75	14.75	14.75	14.75
477	NYSE	NPV	Tue, Jul 8, 1997	14.81	15.00	14.81	14.88
476	NYSE	NPV	Mon, Jul 7, 1997	15.00	15.00	14.88	15.00
475	NYSE	NPV	Thu, Jul 3, 1997	14.75	14.88	14.75	14.88
474	NYSE	NPV	Wed, Jul 2, 1997	14.88	14.88	14.75	14.81
473	NYSE	NPV	Tue, Jul 1, 1997	14.75	14.81	14.75	14.81
472	NYSE	NPV	Mon, Jun 30, 1997	14.88	14.88	14.63	14.75
471	NYSE	NPV	Fri, Jun 27, 1997	14.69	14.88	14.69	14.88
470	NYSE	NPV	Thu, Jun 26, 1997	14.63	14.75	14.63	14.75
469	NYSE	NPV	Wed, Jun 25, 1997	14.69	14.75	14.69	14.69
468	NYSE	NPV	Tue, Jun 24, 1997	14.63	14.75	14.63	14.63
467	NYSE	NPV	Mon, Jun 23, 1997	14.63	14.75	14.63	14.75
466	NYSE	NPV	Fri, Jun 20, 1997	14.63	14.75	14.63	14.75
465	NYSE	NPV	Thu, Jun 19, 1997	14.63	14.75	14.63	14.63
464	NYSE	NPV	Wed, Jun 18, 1997	14.63	14.75	14.50	14.75
463	NYSE	NPV	Tue, Jun 17, 1997	14.88	14.88	14.63	14.75
462	NYSE	NPV	Mon, Jun 16, 1997	14.63	14.75	14.63	14.75
461	NYSE	NPV	Fri, Jun 13, 1997	14.63	14.75	14.63	14.75
460	NYSE	NPV	Thu, Jun 12, 1997	14.50	14.63	14.50	14.63
459	NYSE	NPV	Wed, Jun 11, 1997	14.63	14.63	14.50	14.50
458	NYSE	NPV	Tue, Jun 10, 1997	14.50	14.63	14.50	14.63
457	NYSE	NPV	Mon, Jun 9, 1997	14.75	14.75	14.63	14.63
456	NYSE	NPV	Fri, Jun 6, 1997	14.50	14.63	14.50	14.63
455	NYSE	NPV	Thu, Jun 5, 1997	14.63	14.63	14.50	14.63
454	NYSE	NPV	Wed, Jun 4, 1997	14.63	14.63	14.63	14.63
453	NYSE	NPV	Tue, Jun 3, 1997	14.63	14.63	14.50	14.50
452	NYSE	NPV	Mon, Jun 2, 1997	14.63	14.63	14.50	14.50
451	NYSE	NPV	Fri, May 30, 1997	14.50	14.50	14.50	14.50
450	NYSE	NPV	Thu, May 29, 1997	14.50	14.63	14.50	14.50
449	NYSE	NPV	Wed, May 28, 1997	14.50	14.50	14.50	14.50
448	NYSE	NPV	Tue, May 27, 1997	14.38	14.50	14.38	14.50
447	NYSE	NPV	Fri, May 23, 1997	14.63	14.63	14.38	14.38
446	NYSE	NPV	Thu, May 22, 1997	14.50	14.63	14.38	14.63
445	NYSE	NPV	Wed, May 21, 1997	14.50	14.50	14.38	14.38
444	NYSE	NPV	Tue, May 20, 1997	14.38	14.50	14.38	14.50
443	NYSE	NPV	Mon, May 19, 1997	14.50	14.50	14.50	14.50
442	NYSE	NPV	Fri, May 16, 1997	14.50	14.63	14.50	14.63
441	NYSE	NPV	Thu, May 15, 1997	14.63	14.63	14.50	14.63
440	NYSE	NPV	Wed, May 14, 1997	14.50	14.63	14.38	14.63
439	NYSE	NPV	Tue, May 13, 1997	14.38	14.50	14.38	14.50
438	NYSE	NPV	Mon, May 12, 1997	14.63	14.63	14.50	14.63
437	NYSE	NPV	Fri, May 9, 1997	14.63	14.63	14.50	14.50
436	NYSE	NPV	Thu, May 8, 1997	14.63	14.75	14.63	14.63
435	NYSE	NPV	Wed, May 7, 1997	14.63	14.75	14.63	14.75
434	NYSE	NPV	Tue, May 6, 1997	14.75	14.75	14.63	14.63
433	NYSE	NPV	Mon, May 5, 1997	14.50	14.75	14.50	14.63
432	NYSE	NPV	Fri, May 2, 1997	14.63	14.63	14.50	14.63
431	NYSE	NPV	Thu, May 1, 1997	14.63	14.63	14.50	14.50
430	NYSE	NPV	Wed, Apr 30, 1997	14.63	14.63	14.63	14.63
429	NYSE	NPV	Tue, Apr 29, 1997	14.50	14.63	14.50	14.63
428	NYSE	NPV	Mon, Apr 28, 1997	14.50	14.63	14.50	14.50
427	NYSE	NPV	Fri, Apr 25, 1997	14.50	14.63	14.50	14.63
426	NYSE	NPV	Thu, Apr 24, 1997	14.63	14.63	14.50	14.50
425	NYSE	NPV	Wed, Apr 23, 1997	14.63	14.63	14.50	14.50
424	NYSE	NPV	Tue, Apr 22, 1997	14.50	14.63	14.50	14.63
423	NYSE	NPV	Mon, Apr 21, 1997	14.50	14.63	14.50	14.63
422	NYSE	NPV	Fri, Apr 18, 1997	14.63	14.63	14.50	14.50
421	NYSE	NPV	Thu, Apr 17, 1997	14.50	14.63	14.50	14.50
420	NYSE	NPV	Wed, Apr 16, 1997	14.38	14.50	14.38	14.50
419	NYSE	NPV	Tue, Apr 15, 1997	14.38	14.50	14.38	14.50
418	NYSE	NPV	Mon, Apr 14, 1997	14.25	14.38	14.25	14.38
417	NYSE	NPV	Fri, Apr 11, 1997	14.13	14.25	14.13	14.25
416	NYSE	NPV	Thu, Apr 10, 1997	14.38	14.50	14.38	14.38
415	NYSE	NPV	Wed, Apr 9, 1997	14.38	14.38	14.25	14.38
414	NYSE	NPV	Tue, Apr 8, 1997	14.25	14.38	14.25	14.25
413	NYSE	NPV	Mon, Apr 7, 1997	14.25	14.50	14.25	14.25
412	NYSE	NPV	Fri, Apr 4, 1997	14.25	14.25	14.25	14.25
411	NYSE	NPV	Thu, Apr 3, 1997	14.25	14.38	14.25	14.25
410	NYSE	NPV	Wed, Apr 2, 1997	14.38	14.38	14.25	14.25
409	NYSE	NPV	Tue, Apr 1, 1997	14.38	14.38	14.25	14.38
408	NYSE	NPV	Mon, Mar 31, 1997	14.38	14.38	14.38	14.38
407	NYSE	NPV	Thu, Mar 27, 1997	14.38	14.38	14.25	14.25
406	NYSE	NPV	Wed, Mar 26, 1997	14.25	14.38	14.25	14.25
405	NYSE	NPV	Tue, Mar 25, 1997	14.25	14.38	14.25	14.38
404	NYSE	NPV	Mon, Mar 24, 1997	14.38	14.38	14.25	14.38
403	NYSE	NPV	Fri, Mar 21, 1997	14.25	14.50	14.25	14.25
402	NYSE	NPV	Thu, Mar 20, 1997	14.38	14.50	14.38	14.38
401	NYSE	NPV	Wed, Mar 19, 1997	14.50	14.50	14.38	14.50
400	NYSE	NPV	Tue, Mar 18, 1997	14.38	14.50	14.38	14.50
399	NYSE	NPV	Mon, Mar 17, 1997	14.38	14.50	14.25	14.25
398	NYSE	NPV	Fri, Mar 14, 1997	14.25	14.50	14.25	14.50
397	NYSE	NPV	Thu, Mar 13, 1997	14.38	14.38	14.38	14.38
396	NYSE	NPV	Wed, Mar 12, 1997	14.25	14.38	14.25	14.25
395	NYSE	NPV	Tue, Mar 11, 1997	14.50	14.50	14.25	14.38
394	NYSE	NPV	Mon, Mar 10, 1997	14.38	14.50	14.38	14.50
393	NYSE	NPV	Fri, Mar 7, 1997	14.38	14.50	14.38	14.38
392	NYSE	NPV	Thu, Mar 6, 1997	14.50	14.50	14.25	14.25
391	NYSE	NPV	Wed, Mar 5, 1997	14.50	14.50	14.38	14.38
390	NYSE	NPV	Tue, Mar 4, 1997	14.50	14.50	14.38	14.38
389	NYSE	NPV	Mon, Mar 3, 1997	14.50	14.63	14.38	14.38
388	NYSE	NPV	Fri, Feb 28, 1997	14.63	14.63	14.50	14.50
387	NYSE	NPV	Thu, Feb 27, 1997	14.50	14.63	14.50	14.63
386	NYSE	NPV	Wed, Feb 26, 1997	14.63	14.63	14.50	14.63
385	NYSE	NPV	Tue, Feb 25, 1997	14.50	14.63	14.50	14.63
384	NYSE	NPV	Mon, Feb 24, 1997	14.50	14.63	14.50	14.50
383	NYSE	NPV	Fri, Feb 21, 1997	14.38	14.63	14.38	14.38
382	NYSE	NPV	Thu, Feb 20, 1997	14.38	14.50	14.38	14.38
381	NYSE	NPV	Wed, Feb 19, 1997	14.50	14.50	14.38	14.38
380	NYSE	NPV	Tue, Feb 18, 1997	14.38	14.50	14.38	14.38
379	NYSE	NPV	Fri, Feb 14, 1997	14.50	14.63	14.50	14.50
378	NYSE	NPV	Thu, Feb 13, 1997	14.50	14.50	14.50	14.50
377	NYSE	NPV	Wed, Feb 12, 1997	14.38	14.38	14.38	14.38
376	NYSE	NPV	Tue, Feb 11, 1997	14.50	14.50	14.38	14.50
375	NYSE	NPV	Mon, Feb 10, 1997	14.50	14.50	14.38	14.50
374	NYSE	NPV	Fri, Feb 7, 1997	14.38	14.50	14.25	14.38
373	NYSE	NPV	Thu, Feb 6, 1997	14.13	14.38	14.13	14.38
372	NYSE	NPV	Wed, Feb 5, 1997	14.13	14.25	14.13	14.13
371	NYSE	NPV	Tue, Feb 4, 1997	14.13	14.25	14.13	14.25
370	NYSE	NPV	Mon, Feb 3, 1997	14.13	14.25	14.00	14.13
369	NYSE	NPV	Fri, Jan 31, 1997	14.00	14.13	14.00	14.13
368	NYSE	NPV	Thu, Jan 30, 1997	14.00	14.13	14.00	14.13
367	NYSE	NPV	Wed, Jan 29, 1997	14.13	14.13	13.88	14.00
366	NYSE	NPV	Tue, Jan 28, 1997	14.00	14.13	14.00	14.00
365	NYSE	NPV	Mon, Jan 27, 1997	14.13	14.13	14.00	14.00
364	NYSE	NPV	Fri, Jan 24, 1997	14.00	14.13	14.00	14.00
363	NYSE	NPV	Thu, Jan 23, 1997	14.00	14.13	13.88	14.00
362	NYSE	NPV	Wed, Jan 22, 1997	14.00	14.13	14.00	14.13
361	NYSE	NPV	Tue, Jan 21, 1997	14.13	14.13	14.00	14.00
360	NYSE	NPV	Mon, Jan 20, 1997	14.13	14.13	14.00	14.00
359	NYSE	NPV	Fri, Jan 17, 1997	14.00	14.13	14.00	14.00
358	NYSE	NPV	Thu, Jan 16, 1997	14.13	14.13	14.00	14.00
357	NYSE	NPV	Wed, Jan 15, 1997	14.00	14.25	14.00	14.25
356	NYSE	NPV	Tue, Jan 14, 1997	14.00	14.13	14.00	14.13
355	NYSE	NPV	Mon, Jan 13, 1997	14.13	14.13	13.88	14.00
354	NYSE	NPV	Fri, Jan 10, 1997	13.88	14.13	13.88	14.00
353	NYSE	NPV	Thu, Jan 9, 1997	14.00	14.13	14.00	14.00
352	NYSE	NPV	Wed, Jan 8, 1997	13.75	14.00	13.75	13.88
351	NYSE	NPV	Tue, Jan 7, 1997	13.75	13.75	13.63	13.75
350	NYSE	NPV	Mon, Jan 6, 1997	13.50	13.63	13.50	13.63
349	NYSE	NPV	Fri, Jan 3, 1997	13.75	13.75	13.50	13.63
348	NYSE	NPV	Thu, Jan 2, 1997	13.63	13.75	13.63	13.63
347	NYSE	NPV	Tue, Dec 31, 1996	13.75	13.88	13.63	13.75
346	NYSE	NPV	Mon, Dec 30, 1996	13.75	13.88	13.63	13.88
345	NYSE	NPV	Fri, Dec 27, 1996	13.63	13.75	13.63	13.75
344	NYSE	NPV	Thu, Dec 26, 1996	13.63	13.75	13.63	13.75
343	NYSE	NPV	Tue, Dec 24, 1996	13.75	13.75	13.63	13.75
342	NYSE	NPV	Mon, Dec 23, 1996	13.63	13.63	13.50	13.63
341	NYSE	NPV	Fri, Dec 20, 1996	13.50	13.63	13.50	13.63
340	NYSE	NPV	Thu, Dec 19, 1996	13.75	13.75	13.50	13.63
339	NYSE	NPV	Wed, Dec 18, 1996	13.63	13.75	13.63	13.75
338	NYSE	NPV	Tue, Dec 17, 1996	13.75	13.75	13.63	13.63
337	NYSE	NPV	Mon, Dec 16, 1996	13.75	13.75	13.63	13.75
336	NYSE	NPV	Fri, Dec 13, 1996	13.63	13.75	13.63	13.63
335	NYSE	NPV	Thu, Dec 12, 1996	13.63	13.63	13.63	13.63
334	NYSE	NPV	Wed, Dec 11, 1996	13.88	13.88	13.63	13.63
333	NYSE	NPV	Tue, Dec 10, 1996	13.75	14.00	13.75	14.00
332	NYSE	NPV	Mon, Dec 9, 1996	13.88	13.88	13.75	13.88
331	NYSE	NPV	Fri, Dec 6, 1996	13.75	13.75	13.75	13.75
330	NYSE	NPV	Thu, Dec 5, 1996	13.75	13.88	13.63	13.75
329	NYSE	NPV	Wed, Dec 4, 1996	13.88	13.88	13.75	13.75
328	NYSE	NPV	Tue, Dec 3, 1996	13.88	13.88	13.75	13.75
327	NYSE	NPV	Mon, Dec 2, 1996	13.63	13.88	13.63	13.88
326	NYSE	NPV	Fri, Nov 29, 1996	13.75	13.75	13.75	13.75
325	NYSE	NPV	Wed, Nov 27, 1996	13.50	13.75	13.50	13.75
324	NYSE	NPV	Tue, Nov 26, 1996	13.63	13.63	13.50	13.63
323	NYSE	NPV	Mon, Nov 25, 1996	13.50	13.63	13.50	13.63
322	NYSE	NPV	Fri, Nov 22, 1996	13.63	13.63	13.50	13.63
321	NYSE	NPV	Thu, Nov 21, 1996	13.75	13.88	13.63	13.63
320	NYSE	NPV	Wed, Nov 20, 1996	13.75	13.88	13.63	13.75
319	NYSE	NPV	Tue, Nov 19, 1996	13.75	13.88	13.63	13.75
318	NYSE	NPV	Mon, Nov 18, 1996	13.88	13.88	13.75	13.88
317	NYSE	NPV	Fri, Nov 15, 1996	13.75	13.88	13.75	13.75
316	NYSE	NPV	Thu, Nov 14, 1996	13.75	13.88	13.75	13.75
315	NYSE	NPV	Wed, Nov 13, 1996	13.88	14.00	13.75	13.88
314	NYSE	NPV	Tue, Nov 12, 1996	13.88	14.13	13.88	14.00
313	NYSE	NPV	Mon, Nov 11, 1996	14.00	14.00	13.88	13.88
312	NYSE	NPV	Fri, Nov 8, 1996	13.88	14.00	13.75	14.00
311	NYSE	NPV	Thu, Nov 7, 1996	14.00	14.00	13.88	13.88
310	NYSE	NPV	Wed, Nov 6, 1996	13.88	14.00	13.75	13.75
309	NYSE	NPV	Tue, Nov 5, 1996	14.00	14.13	13.88	13.88
308	NYSE	NPV	Mon, Nov 4, 1996	14.00	14.00	13.88	14.00
307	NYSE	NPV	Fri, Nov 1, 1996	14.00	14.00	13.88	13.88
306	NYSE	NPV	Thu, Oct 31, 1996	14.00	14.00	13.88	14.00
305	NYSE	NPV	Wed, Oct 30, 1996	13.88	14.00	13.88	14.00
304	NYSE	NPV	Tue, Oct 29, 1996	13.88	14.13	13.88	13.88
303	NYSE	NPV	Mon, Oct 28, 1996	14.00	14.13	14.00	14.13
302	NYSE	NPV	Fri, Oct 25, 1996	14.00	14.00	14.00	14.00
301	NYSE	NPV	Thu, Oct 24, 1996	14.00	14.13	14.00	14.00
300	NYSE	NPV	Wed, Oct 23, 1996	14.13	14.13	14.00	14.13
299	NYSE	NPV	Tue, Oct 22, 1996	14.13	14.13	14.00	14.00
298	NYSE	NPV	Mon, Oct 21, 1996	14.13	14.13	14.00	14.13
297	NYSE	NPV	Fri, Oct 18, 1996	14.00	14.25	14.00	14.13
296	NYSE	NPV	Thu, Oct 17, 1996	14.00	14.00	14.00	14.00
295	NYSE	NPV	Wed, Oct 16, 1996	14.00	14.13	14.00	14.13
294	NYSE	NPV	Tue, Oct 15, 1996	14.00	14.13	14.00	14.13
293	NYSE	NPV	Mon, Oct 14, 1996	14.00	14.13	14.00	14.13
292	NYSE	NPV	Fri, Oct 11, 1996	14.25	14.25	14.13	14.13
291	NYSE	NPV	Thu, Oct 10, 1996	13.88	14.00	13.88	14.00
290	NYSE	NPV	Wed, Oct 9, 1996	13.88	14.13	13.88	14.00
289	NYSE	NPV	Tue, Oct 8, 1996	14.00	14.00	14.00	14.00
288	NYSE	NPV	Mon, Oct 7, 1996	13.88	14.00	13.88	13.88
287	NYSE	NPV	Fri, Oct 4, 1996	13.88	14.00	13.88	14.00
286	NYSE	NPV	Thu, Oct 3, 1996	14.00	14.00	13.88	14.00
285	NYSE	NPV	Wed, Oct 2, 1996	13.88	14.00	13.88	14.00
284	NYSE	NPV	Tue, Oct 1, 1996	13.88	13.88	13.88	13.88
283	NYSE	NPV	Mon, Sep 30, 1996	13.88	13.88	13.75	13.75
282	NYSE	NPV	Fri, Sep 27, 1996	13.63	13.88	13.63	13.75
281	NYSE	NPV	Thu, Sep 26, 1996	13.63	13.75	13.63	13.63
280	NYSE	NPV	Wed, Sep 25, 1996	13.75	13.75	13.63	13.63
279	NYSE	NPV	Tue, Sep 24, 1996	13.50	13.75	13.50	13.63
278	NYSE	NPV	Mon, Sep 23, 1996	13.75	13.75	13.63	13.75
277	NYSE	NPV	Fri, Sep 20, 1996	13.63	13.75	13.63	13.75
276	NYSE	NPV	Thu, Sep 19, 1996	13.75	13.75	13.50	13.63
275	NYSE	NPV	Wed, Sep 18, 1996	13.63	13.75	13.63	13.63
274	NYSE	NPV	Tue, Sep 17, 1996	13.63	13.75	13.63	13.75
273	NYSE	NPV	Mon, Sep 16, 1996	13.63	13.75	13.63	13.75
272	NYSE	NPV	Fri, Sep 13, 1996	13.63	13.75	13.63	13.75
271	NYSE	NPV	Thu, Sep 12, 1996	13.63	13.75	13.63	13.63
270	NYSE	NPV	Wed, Sep 11, 1996	13.75	13.75	13.63	13.63
269	NYSE	NPV	Tue, Sep 10, 1996	14.00	14.00	13.75	13.88
268	NYSE	NPV	Mon, Sep 9, 1996	14.00	14.00	13.88	13.88
267	NYSE	NPV	Fri, Sep 6, 1996	13.88	13.88	13.88	13.88
266	NYSE	NPV	Thu, Sep 5, 1996	14.00	14.00	13.88	13.88
265	NYSE	NPV	Wed, Sep 4, 1996	14.00	14.00	13.88	13.88
264	NYSE	NPV	Tue, Sep 3, 1996	14.00	14.00	13.88	13.88
263	NYSE	NPV	Fri, Aug 30, 1996	14.13	14.13	13.88	14.00
262	NYSE	NPV	Thu, Aug 29, 1996	14.00	14.00	14.00	14.00
261	NYSE	NPV	Wed, Aug 28, 1996	14.13	14.13	14.00	14.13
260	NYSE	NPV	Tue, Aug 27, 1996	14.13	14.13	14.00	14.00
259	NYSE	NPV	Mon, Aug 26, 1996	14.13	14.13	14.00	14.13
258	NYSE	NPV	Fri, Aug 23, 1996	14.00	14.13	14.00	14.00
257	NYSE	NPV	Thu, Aug 22, 1996	14.13	14.13	14.00	14.00
256	NYSE	NPV	Wed, Aug 21, 1996	14.13	14.13	14.13	14.13
255	NYSE	NPV	Tue, Aug 20, 1996	14.00	14.25	14.00	14.25
254	NYSE	NPV	Mon, Aug 19, 1996	14.13	14.13	14.00	14.00
253	NYSE	NPV	Fri, Aug 16, 1996	14.13	14.13	14.13	14.13
252	NYSE	NPV	Thu, Aug 15, 1996	13.88	14.00	13.88	14.00
251	NYSE	NPV	Wed, Aug 14, 1996	13.88	14.00	13.75	13.75
250	NYSE	NPV	Tue, Aug 13, 1996	14.00	14.00	13.88	13.88
249	NYSE	NPV	Mon, Aug 12, 1996	14.00	14.13	14.00	14.13
248	NYSE	NPV	Fri, Aug 9, 1996	14.00	14.13	14.00	14.13
247	NYSE	NPV	Thu, Aug 8, 1996	14.00	14.13	14.00	14.00
246	NYSE	NPV	Wed, Aug 7, 1996	14.00	14.25	13.88	14.00
245	NYSE	NPV	Tue, Aug 6, 1996	14.00	14.00	13.88	13.88
244	NYSE	NPV	Mon, Aug 5, 1996	14.00	14.00	13.88	14.00
243	NYSE	NPV	Fri, Aug 2, 1996	14.00	14.13	14.00	14.13
242	NYSE	NPV	Thu, Aug 1, 1996	13.75	14.00	13.63	14.00
241	NYSE	NPV	Wed, Jul 31, 1996	13.75	13.75	13.63	13.75
240	NYSE	NPV	Tue, Jul 30, 1996	13.63	13.75	13.63	13.75
239	NYSE	NPV	Mon, Jul 29, 1996	13.50	13.75	13.50	13.63
238	NYSE	NPV	Fri, Jul 26, 1996	13.50	13.63	13.50	13.50
237	NYSE	NPV	Thu, Jul 25, 1996	13.63	13.75	13.50	13.63
236	NYSE	NPV	Wed, Jul 24, 1996	13.63	13.75	13.63	13.63
235	NYSE	NPV	Tue, Jul 23, 1996	14.00	14.00	13.63	13.75
234	NYSE	NPV	Mon, Jul 22, 1996	13.63	13.63	13.63	13.63
233	NYSE	NPV	Fri, Jul 19, 1996	13.75	13.75	13.63	13.63
232	NYSE	NPV	Thu, Jul 18, 1996	13.63	13.75	13.63	13.75
231	NYSE	NPV	Wed, Jul 17, 1996	13.50	13.63	13.50	13.63
230	NYSE	NPV	Tue, Jul 16, 1996	13.63	13.63	13.50	13.63
229	NYSE	NPV	Mon, Jul 15, 1996	13.63	13.63	13.50	13.50
228	NYSE	NPV	Fri, Jul 12, 1996	13.38	13.63	13.38	13.63
227	NYSE	NPV	Thu, Jul 11, 1996	13.38	13.50	13.38	13.50
226	NYSE	NPV	Wed, Jul 10, 1996	13.50	13.50	13.38	13.38
225	NYSE	NPV	Tue, Jul 9, 1996	13.38	13.50	13.38	13.50
224	NYSE	NPV	Mon, Jul 8, 1996	13.25	13.38	13.25	13.38
223	NYSE	NPV	Fri, Jul 5, 1996	13.25	13.38	13.25	13.38
222	NYSE	NPV	Wed, Jul 3, 1996	13.50	13.50	13.50	13.50
221	NYSE	NPV	Tue, Jul 2, 1996	13.50	13.50	13.38	13.50
220	NYSE	NPV	Mon, Jul 1, 1996	13.25	13.38	13.25	13.38
219	NYSE	NPV	Fri, Jun 28, 1996	13.25	13.25	13.13	13.13
218	NYSE	NPV	Thu, Jun 27, 1996	13.13	13.25	13.13	13.25
217	NYSE	NPV	Wed, Jun 26, 1996	13.13	13.25	13.13	13.13
216	NYSE	NPV	Tue, Jun 25, 1996	13.00	13.25	13.00	13.25
215	NYSE	NPV	Mon, Jun 24, 1996	12.88	13.13	12.88	13.13
214	NYSE	NPV	Fri, Jun 21, 1996	13.13	13.13	13.00	13.00
213	NYSE	NPV	Thu, Jun 20, 1996	13.00	13.13	13.00	13.13
212	NYSE	NPV	Wed, Jun 19, 1996	12.88	13.13	12.88	13.00
211	NYSE	NPV	Tue, Jun 18, 1996	13.00	13.00	13.00	13.00
210	NYSE	NPV	Mon, Jun 17, 1996	13.00	13.00	12.88	13.00
209	NYSE	NPV	Fri, Jun 14, 1996	13.00	13.00	12.88	12.88
208	NYSE	NPV	Thu, Jun 13, 1996	13.13	13.13	13.00	13.00
207	NYSE	NPV	Wed, Jun 12, 1996	13.00	13.00	12.88	13.00
206	NYSE	NPV	Tue, Jun 11, 1996	13.00	13.13	13.00	13.00
205	NYSE	NPV	Mon, Jun 10, 1996	13.13	13.25	13.00	13.00
204	NYSE	NPV	Fri, Jun 7, 1996	13.00	13.13	12.88	13.00
203	NYSE	NPV	Thu, Jun 6, 1996	13.50	13.50	13.38	13.38
202	NYSE	NPV	Wed, Jun 5, 1996	13.50	13.50	13.25	13.50
201	NYSE	NPV	Tue, Jun 4, 1996	13.50	13.50	13.38	13.38
200	NYSE	NPV	Mon, Jun 3, 1996	13.50	13.50	13.38	13.50
199	NYSE	NPV	Fri, May 31, 1996	13.50	13.50	13.38	13.50
198	NYSE	NPV	Thu, May 30, 1996	13.38	13.50	13.38	13.38
197	NYSE	NPV	Wed, May 29, 1996	13.50	13.50	13.25	13.38
196	NYSE	NPV	Tue, May 28, 1996	13.38	13.50	13.38	13.38
195	NYSE	NPV	Fri, May 24, 1996	13.38	13.50	13.38	13.38
194	NYSE	NPV	Thu, May 23, 1996	13.38	13.50	13.38	13.38
193	NYSE	NPV	Wed, May 22, 1996	13.50	13.63	13.38	13.50
192	NYSE	NPV	Tue, May 21, 1996	13.63	13.63	13.50	13.50
191	NYSE	NPV	Mon, May 20, 1996	13.50	13.63	13.50	13.63
190	NYSE	NPV	Fri, May 17, 1996	13.63	13.63	13.50	13.50
189	NYSE	NPV	Thu, May 16, 1996	13.75	13.75	13.63	13.63
188	NYSE	NPV	Wed, May 15, 1996	13.75	13.75	13.63	13.63
187	NYSE	NPV	Tue, May 14, 1996	13.88	13.88	13.63	13.63
186	NYSE	NPV	Mon, May 13, 1996	13.75	13.88	13.75	13.88
185	NYSE	NPV	Fri, May 10, 1996	14.00	14.00	13.88	13.88
184	NYSE	NPV	Thu, May 9, 1996	13.75	14.00	13.75	14.00
183	NYSE	NPV	Wed, May 8, 1996	13.88	13.88	13.75	13.88
182	NYSE	NPV	Tue, May 7, 1996	13.88	13.88	13.75	13.88
181	NYSE	NPV	Mon, May 6, 1996	13.88	13.88	13.88	13.88
180	NYSE	NPV	Fri, May 3, 1996	13.88	13.88	13.75	13.75
179	NYSE	NPV	Thu, May 2, 1996	13.88	13.88	13.75	13.75
178	NYSE	NPV	Wed, May 1, 1996	14.00	14.00	13.88	14.00
177	NYSE	NPV	Tue, Apr 30, 1996	14.00	14.00	13.88	13.88
176	NYSE	NPV	Mon, Apr 29, 1996	13.88	13.88	13.88	13.88
175	NYSE	NPV	Fri, Apr 26, 1996	13.88	14.00	13.88	14.00
174	NYSE	NPV	Thu, Apr 25, 1996	14.00	14.00	13.88	13.88
173	NYSE	NPV	Wed, Apr 24, 1996	13.75	14.00	13.75	14.00
172	NYSE	NPV	Tue, Apr 23, 1996	13.75	13.88	13.75	13.88
171	NYSE	NPV	Mon, Apr 22, 1996	13.75	13.75	13.75	13.75
170	NYSE	NPV	Fri, Apr 19, 1996	13.75	13.88	13.75	13.88
169	NYSE	NPV	Thu, Apr 18, 1996	13.88	13.88	13.75	13.75
168	NYSE	NPV	Wed, Apr 17, 1996	13.75	13.88	13.75	13.75
167	NYSE	NPV	Tue, Apr 16, 1996	13.75	13.75	13.63	13.75
166	NYSE	NPV	Mon, Apr 15, 1996	13.75	13.88	13.75	13.75
165	NYSE	NPV	Fri, Apr 12, 1996	13.75	13.88	13.75	13.75
164	NYSE	NPV	Thu, Apr 11, 1996	13.88	13.88	13.75	13.88
163	NYSE	NPV	Wed, Apr 10, 1996	13.88	14.00	13.88	13.88
162	NYSE	NPV	Tue, Apr 9, 1996	14.25	14.25	14.00	14.00
161	NYSE	NPV	Mon, Apr 8, 1996	14.13	14.25	14.13	14.25
160	NYSE	NPV	Thu, Apr 4, 1996	14.25	14.25	14.13	14.25
159	NYSE	NPV	Wed, Apr 3, 1996	14.13	14.25	14.13	14.25
158	NYSE	NPV	Tue, Apr 2, 1996	14.25	14.25	14.25	14.25
157	NYSE	NPV	Mon, Apr 1, 1996	14.25	14.25	14.13	14.13
156	NYSE	NPV	Fri, Mar 29, 1996	14.13	14.25	14.13	14.25
155	NYSE	NPV	Thu, Mar 28, 1996	14.00	14.25	14.00	14.25
154	NYSE	NPV	Wed, Mar 27, 1996	14.00	14.13	14.00	14.00
153	NYSE	NPV	Tue, Mar 26, 1996	14.25	14.25	14.13	14.13
152	NYSE	NPV	Mon, Mar 25, 1996	14.13	14.25	14.00	14.13
151	NYSE	NPV	Fri, Mar 22, 1996	14.00	14.25	14.00	14.13
150	NYSE	NPV	Thu, Mar 21, 1996	14.00	14.13	13.88	14.13
149	NYSE	NPV	Wed, Mar 20, 1996	14.13	14.13	13.88	13.88
148	NYSE	NPV	Tue, Mar 19, 1996	13.88	14.00	13.88	14.00
147	NYSE	NPV	Mon, Mar 18, 1996	13.88	14.00	13.88	14.00
146	NYSE	NPV	Fri, Mar 15, 1996	14.13	14.13	13.88	13.88
145	NYSE	NPV	Thu, Mar 14, 1996	14.00	14.13	13.88	14.13
144	NYSE	NPV	Wed, Mar 13, 1996	14.00	14.00	13.88	14.00
143	NYSE	NPV	Tue, Mar 12, 1996	14.13	14.13	14.00	14.00
142	NYSE	NPV	Mon, Mar 11, 1996	14.00	14.25	14.00	14.00
141	NYSE	NPV	Fri, Mar 8, 1996	14.25	14.38	14.00	14.00
140	NYSE	NPV	Thu, Mar 7, 1996	14.50	14.50	14.38	14.38
139	NYSE	NPV	Wed, Mar 6, 1996	14.50	14.50	14.38	14.38
138	NYSE	NPV	Tue, Mar 5, 1996	14.63	14.63	14.50	14.50
137	NYSE	NPV	Mon, Mar 4, 1996	14.75	14.75	14.63	14.63
136	NYSE	NPV	Fri, Mar 1, 1996	14.75	14.75	14.63	14.75
135	NYSE	NPV	Thu, Feb 29, 1996	14.63	14.75	14.63	14.63
134	NYSE	NPV	Wed, Feb 28, 1996	14.63	14.75	14.50	14.63
133	NYSE	NPV	Tue, Feb 27, 1996	14.63	14.63	14.50	14.63
132	NYSE	NPV	Mon, Feb 26, 1996	14.63	14.75	14.63	14.63
131	NYSE	NPV	Fri, Feb 23, 1996	14.75	14.75	14.63	14.63
130	NYSE	NPV	Thu, Feb 22, 1996	14.63	14.75	14.63	14.75
129	NYSE	NPV	Wed, Feb 21, 1996	14.50	14.63	14.38	14.63
128	NYSE	NPV	Tue, Feb 20, 1996	14.50	14.50	14.38	14.50
127	NYSE	NPV	Fri, Feb 16, 1996	14.38	14.50	14.38	14.50
126	NYSE	NPV	Thu, Feb 15, 1996	14.38	14.50	14.38	14.38
125	NYSE	NPV	Wed, Feb 14, 1996	14.25	14.38	14.25	14.38
124	NYSE	NPV	Tue, Feb 13, 1996	14.13	14.38	14.13	14.38
123	NYSE	NPV	Mon, Feb 12, 1996	14.25	14.38	14.25	14.25
122	NYSE	NPV	Fri, Feb 9, 1996	14.38	14.38	14.25	14.25
121	NYSE	NPV	Thu, Feb 8, 1996	14.38	14.50	14.25	14.25
120	NYSE	NPV	Wed, Feb 7, 1996	14.25	14.38	14.25	14.38
119	NYSE	NPV	Tue, Feb 6, 1996	14.25	14.38	14.25	14.38
118	NYSE	NPV	Mon, Feb 5, 1996	14.25	14.38	14.13	14.38
117	NYSE	NPV	Fri, Feb 2, 1996	14.25	14.38	14.13	14.13
116	NYSE	NPV	Thu, Feb 1, 1996	14.50	14.50	14.25	14.38
115	NYSE	NPV	Wed, Jan 31, 1996	14.25	14.50	14.25	14.38
114	NYSE	NPV	Tue, Jan 30, 1996	13.75	14.25	13.75	14.25
113	NYSE	NPV	Mon, Jan 29, 1996	13.75	14.00	13.75	13.75
112	NYSE	NPV	Fri, Jan 26, 1996	13.88	13.88	13.75	13.88
111	NYSE	NPV	Thu, Jan 25, 1996	13.88	14.00	13.88	14.00
110	NYSE	NPV	Wed, Jan 24, 1996	14.00	14.00	13.88	14.00
109	NYSE	NPV	Tue, Jan 23, 1996	13.88	14.00	13.75	14.00
108	NYSE	NPV	Mon, Jan 22, 1996	13.63	13.88	13.63	13.88
107	NYSE	NPV	Fri, Jan 19, 1996	13.63	13.75	13.63	13.63
106	NYSE	NPV	Thu, Jan 18, 1996	13.50	13.63	13.50	13.50
105	NYSE	NPV	Wed, Jan 17, 1996	13.50	13.63	13.50	13.50
104	NYSE	NPV	Tue, Jan 16, 1996	13.50	13.63	13.50	13.63
103	NYSE	NPV	Mon, Jan 15, 1996	13.63	13.63	13.50	13.50
102	NYSE	NPV	Fri, Jan 12, 1996	13.63	13.63	13.50	13.50
101	NYSE	NPV	Thu, Jan 11, 1996	13.63	13.63	13.50	13.63
100	NYSE	NPV	Wed, Jan 10, 1996	13.75	13.88	13.63	13.63
99	NYSE	NPV	Tue, Jan 9, 1996	13.88	13.88	13.63	13.88
98	NYSE	NPV	Mon, Jan 8, 1996	13.75	13.88	13.75	13.88
97	NYSE	NPV	Fri, Jan 5, 1996	13.75	13.88	13.75	13.88
96	NYSE	NPV	Thu, Jan 4, 1996	13.63	13.88	13.63	13.88
95	NYSE	NPV	Wed, Jan 3, 1996	13.25	13.63	13.25	13.50
94	NYSE	NPV	Tue, Jan 2, 1996	13.25	13.38	13.25	13.38
93	NYSE	NPV	Fri, Dec 29, 1995	13.38	13.38	13.25	13.25
92	NYSE	NPV	Thu, Dec 28, 1995	13.38	13.38	13.13	13.25
91	NYSE	NPV	Wed, Dec 27, 1995	13.50	13.50	13.25	13.38
90	NYSE	NPV	Tue, Dec 26, 1995	12.88	13.38	12.88	13.38
89	NYSE	NPV	Fri, Dec 22, 1995	13.00	13.00	12.88	13.00
88	NYSE	NPV	Thu, Dec 21, 1995	12.88	13.00	12.88	12.88
87	NYSE	NPV	Wed, Dec 20, 1995	13.00	13.13	12.88	12.88
86	NYSE	NPV	Tue, Dec 19, 1995	13.00	13.13	12.88	13.00
85	NYSE	NPV	Mon, Dec 18, 1995	13.00	13.13	13.00	13.13
84	NYSE	NPV	Fri, Dec 15, 1995	13.00	13.13	12.88	13.00
83	NYSE	NPV	Thu, Dec 14, 1995	13.00	13.13	12.88	12.88
82	NYSE	NPV	Wed, Dec 13, 1995	12.75	12.88	12.75	12.88
81	NYSE	NPV	Tue, Dec 12, 1995	13.00	13.13	13.00	13.00
80	NYSE	NPV	Mon, Dec 11, 1995	13.13	13.13	13.00	13.13
79	NYSE	NPV	Fri, Dec 8, 1995	13.13	13.13	13.00	13.13
78	NYSE	NPV	Thu, Dec 7, 1995	13.38	13.38	13.13	13.13
77	NYSE	NPV	Wed, Dec 6, 1995	13.25	13.38	13.25	13.25
76	NYSE	NPV	Tue, Dec 5, 1995	13.38	13.38	13.25	13.25
75	NYSE	NPV	Mon, Dec 4, 1995	13.38	13.38	13.25	13.25
74	NYSE	NPV	Fri, Dec 1, 1995	13.25	13.38	13.25	13.38
73	NYSE	NPV	Thu, Nov 30, 1995	13.38	13.38	13.25	13.25
72	NYSE	NPV	Wed, Nov 29, 1995	13.13	13.38	13.13	13.38
71	NYSE	NPV	Tue, Nov 28, 1995	13.00	13.25	12.88	13.25
70	NYSE	NPV	Mon, Nov 27, 1995	12.88	13.00	12.88	13.00
69	NYSE	NPV	Fri, Nov 24, 1995	12.88	12.88	12.88	12.88
68	NYSE	NPV	Wed, Nov 22, 1995	12.88	13.00	12.88	13.00
67	NYSE	NPV	Tue, Nov 21, 1995	12.88	13.00	12.88	12.88
66	NYSE	NPV	Mon, Nov 20, 1995	13.00	13.13	12.88	13.00
65	NYSE	NPV	Fri, Nov 17, 1995	12.88	13.00	12.75	13.00
64	NYSE	NPV	Thu, Nov 16, 1995	12.75	12.88	12.63	12.88
63	NYSE	NPV	Wed, Nov 15, 1995	13.13	13.13	12.88	12.88
62	NYSE	NPV	Tue, Nov 14, 1995	13.13	13.25	13.13	13.25
61	NYSE	NPV	Mon, Nov 13, 1995	13.13	13.25	13.13	13.25
60	NYSE	NPV	Fri, Nov 10, 1995	13.25	13.38	13.25	13.38
59	NYSE	NPV	Thu, Nov 9, 1995	13.38	13.38	13.25	13.38
58	NYSE	NPV	Wed, Nov 8, 1995	13.50	13.50	13.38	13.38
57	NYSE	NPV	Tue, Nov 7, 1995	13.38	13.50	13.38	13.50
56	NYSE	NPV	Mon, Nov 6, 1995	13.38	13.50	13.38	13.38
55	NYSE	NPV	Fri, Nov 3, 1995	13.50	13.50	13.38	13.38
54	NYSE	NPV	Thu, Nov 2, 1995	13.25	13.50	13.25	13.38
53	NYSE	NPV	Wed, Nov 1, 1995	13.25	13.38	13.25	13.25
52	NYSE	NPV	Tue, Oct 31, 1995	13.25	13.38	13.25	13.25
51	NYSE	NPV	Mon, Oct 30, 1995	13.38	13.38	13.25	13.25
50	NYSE	NPV	Fri, Oct 27, 1995	13.38	13.50	13.38	13.50
49	NYSE	NPV	Thu, Oct 26, 1995	13.50	13.50	13.50	13.50
48	NYSE	NPV	Wed, Oct 25, 1995	13.38	13.50	13.38	13.38
47	NYSE	NPV	Tue, Oct 24, 1995	13.38	13.50	13.38	13.50
46	NYSE	NPV	Mon, Oct 23, 1995	13.38	13.50	13.38	13.50
45	NYSE	NPV	Fri, Oct 20, 1995	13.38	13.50	13.38	13.50
44	NYSE	NPV	Thu, Oct 19, 1995	13.38	13.50	13.25	13.38
43	NYSE	NPV	Wed, Oct 18, 1995	13.38	13.50	13.25	13.38
42	NYSE	NPV	Tue, Oct 17, 1995	13.38	13.50	13.25	13.50
41	NYSE	NPV	Mon, Oct 16, 1995	13.38	13.38	13.25	13.38
40	NYSE	NPV	Fri, Oct 13, 1995	13.25	13.38	13.25	13.38
39	NYSE	NPV	Thu, Oct 12, 1995	12.88	13.25	12.88	13.25
38	NYSE	NPV	Wed, Oct 11, 1995	13.00	13.13	12.88	13.00
37	NYSE	NPV	Tue, Oct 10, 1995	13.00	13.13	13.00	13.13
36	NYSE	NPV	Mon, Oct 9, 1995	13.00	13.00	13.00	13.00
35	NYSE	NPV	Fri, Oct 6, 1995	12.88	12.88	12.75	12.88
34	NYSE	NPV	Thu, Oct 5, 1995	12.88	12.88	12.75	12.75
33	NYSE	NPV	Wed, Oct 4, 1995	12.88	13.00	12.88	12.88
32	NYSE	NPV	Tue, Oct 3, 1995	12.88	12.88	12.75	12.88
31	NYSE	NPV	Mon, Oct 2, 1995	12.75	12.88	12.63	12.75
30	NYSE	NPV	Fri, Sep 29, 1995	12.75	12.75	12.63	12.75
29	NYSE	NPV	Thu, Sep 28, 1995	12.75	12.75	12.75	12.75
28	NYSE	NPV	Wed, Sep 27, 1995	12.88	12.88	12.63	12.75
27	NYSE	NPV	Tue, Sep 26, 1995	12.88	13.00	12.75	12.75
26	NYSE	NPV	Mon, Sep 25, 1995	12.88	13.00	12.88	12.88
25	NYSE	NPV	Fri, Sep 22, 1995	13.00	13.00	12.88	12.88
24	NYSE	NPV	Thu, Sep 21, 1995	13.13	13.13	12.88	12.88
23	NYSE	NPV	Wed, Sep 20, 1995	13.00	13.13	13.00	13.13
22	NYSE	NPV	Tue, Sep 19, 1995	13.13	13.13	13.00	13.00
21	NYSE	NPV	Mon, Sep 18, 1995	13.13	13.13	13.00	13.13
20	NYSE	NPV	Fri, Sep 15, 1995	12.88	13.13	12.88	13.00
19	NYSE	NPV	Thu, Sep 14, 1995	12.88	13.00	12.88	13.00
18	NYSE	NPV	Wed, Sep 13, 1995	13.00	13.00	12.75	12.88
17	NYSE	NPV	Tue, Sep 12, 1995	13.13	13.13	13.00	13.00
16	NYSE	NPV	Mon, Sep 11, 1995	13.13	13.13	13.00	13.13
15	NYSE	NPV	Fri, Sep 8, 1995	13.00	13.13	13.00	13.13
14	NYSE	NPV	Thu, Sep 7, 1995	13.25	13.25	13.00	13.13
13	NYSE	NPV	Wed, Sep 6, 1995	13.25	13.25	13.13	13.25
12	NYSE	NPV	Tue, Sep 5, 1995	13.00	13.25	13.00	13.13
11	NYSE	NPV	Fri, Sep 1, 1995	13.00	13.13	13.00	13.00
10	NYSE	NPV	Thu, Aug 31, 1995	13.13	13.13	13.00	13.00
9	NYSE	NPV	Wed, Aug 30, 1995	13.25	13.25	13.13	13.25
8	NYSE	NPV	Tue, Aug 29, 1995	13.13	13.25	13.00	13.13
7	NYSE	NPV	Mon, Aug 28, 1995	13.00	13.13	13.00	13.13
6	NYSE	NPV	Fri, Aug 25, 1995	13.13	13.13	13.00	13.00
5	NYSE	NPV	Thu, Aug 24, 1995	13.13	13.13	13.00	13.13
4	NYSE	NPV	Wed, Aug 23, 1995	13.13	13.13	13.00	13.13
3	NYSE	NPV	Tue, Aug 22, 1995	13.13	13.13	13.00	13.13
2	NYSE	NPV	Mon, Aug 21, 1995	13.00	13.13	13.00	13.00
1	NYSE	NPV	Fri, Aug 18, 1995	13.13	13.13	13.00	13.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen Virginia Quality Municipal Income Fund NYSE:NPV 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