Polaris Inc NYSE:PII Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	PII	Mon, Mar 4, 2024	93.37	93.51	91.34	91.88
7999	NYSE	PII	Fri, Mar 1, 2024	93.25	93.91	90.84	93.46
7998	NYSE	PII	Thu, Feb 29, 2024	93.51	93.67	92.13	92.71
7997	NYSE	PII	Wed, Feb 28, 2024	91.46	93.61	91.00	92.20
7996	NYSE	PII	Tue, Feb 27, 2024	92.00	93.18	91.17	92.24
7995	NYSE	PII	Mon, Feb 26, 2024	92.38	93.38	90.95	91.14
7994	NYSE	PII	Fri, Feb 23, 2024	92.50	92.99	91.76	92.57
7993	NYSE	PII	Thu, Feb 22, 2024	92.94	93.84	92.21	92.28
7992	NYSE	PII	Wed, Feb 21, 2024	92.39	93.11	91.47	92.73
7991	NYSE	PII	Tue, Feb 20, 2024	91.71	92.98	90.53	92.91
7990	NYSE	PII	Fri, Feb 16, 2024	91.94	93.03	91.65	92.02
7989	NYSE	PII	Thu, Feb 15, 2024	91.55	93.32	91.55	92.93
7988	NYSE	PII	Wed, Feb 14, 2024	90.78	91.43	89.66	90.80
7987	NYSE	PII	Tue, Feb 13, 2024	89.76	90.76	89.16	89.79
7986	NYSE	PII	Mon, Feb 12, 2024	91.06	94.14	90.84	93.42
7985	NYSE	PII	Fri, Feb 9, 2024	90.93	91.73	90.08	91.06
7984	NYSE	PII	Thu, Feb 8, 2024	90.69	91.54	89.46	90.91
7983	NYSE	PII	Wed, Feb 7, 2024	88.94	90.23	87.68	90.19
7982	NYSE	PII	Tue, Feb 6, 2024	87.68	89.22	87.68	88.75
7981	NYSE	PII	Mon, Feb 5, 2024	89.26	89.65	87.87	87.97
7980	NYSE	PII	Fri, Feb 2, 2024	90.29	91.60	88.48	90.44
7979	NYSE	PII	Thu, Feb 1, 2024	90.91	91.79	88.72	90.64
7978	NYSE	PII	Wed, Jan 31, 2024	89.23	93.42	88.59	89.96
7977	NYSE	PII	Tue, Jan 30, 2024	86.00	91.99	85.63	89.20
7976	NYSE	PII	Mon, Jan 29, 2024	91.13	92.97	90.35	92.71
7975	NYSE	PII	Fri, Jan 26, 2024	92.72	93.55	91.21	91.37
7974	NYSE	PII	Thu, Jan 25, 2024	92.37	92.37	89.99	91.78
7973	NYSE	PII	Wed, Jan 24, 2024	94.69	95.00	91.92	92.19
7972	NYSE	PII	Tue, Jan 23, 2024	96.40	96.97	93.72	93.91
7971	NYSE	PII	Mon, Jan 22, 2024	94.16	96.06	93.78	95.44
7970	NYSE	PII	Fri, Jan 19, 2024	92.03	94.42	91.18	93.57
7969	NYSE	PII	Thu, Jan 18, 2024	90.21	91.07	89.14	90.96
7968	NYSE	PII	Wed, Jan 17, 2024	90.20	91.46	89.10	89.80
7967	NYSE	PII	Tue, Jan 16, 2024	87.44	88.39	86.09	88.00
7966	NYSE	PII	Fri, Jan 12, 2024	89.16	90.97	87.94	88.16
7965	NYSE	PII	Thu, Jan 11, 2024	90.13	91.39	88.13	88.62
7964	NYSE	PII	Wed, Jan 10, 2024	89.89	91.10	89.87	90.47
7963	NYSE	PII	Tue, Jan 9, 2024	89.61	91.36	89.43	89.89
7962	NYSE	PII	Mon, Jan 8, 2024	89.18	91.36	88.51	90.60
7961	NYSE	PII	Fri, Jan 5, 2024	87.54	90.85	87.54	89.17
7960	NYSE	PII	Thu, Jan 4, 2024	89.99	90.13	88.10	88.18
7959	NYSE	PII	Wed, Jan 3, 2024	92.74	92.97	90.08	90.34
7958	NYSE	PII	Tue, Jan 2, 2024	94.13	96.30	93.29	94.36
7957	NYSE	PII	Fri, Dec 29, 2023	95.44	96.28	94.23	94.77
7956	NYSE	PII	Thu, Dec 28, 2023	95.97	96.00	94.76	95.86
7955	NYSE	PII	Wed, Dec 27, 2023	95.96	96.67	95.72	96.29
7954	NYSE	PII	Tue, Dec 26, 2023	95.28	96.28	94.98	95.72
7953	NYSE	PII	Fri, Dec 22, 2023	94.18	95.28	93.88	94.61
7952	NYSE	PII	Thu, Dec 21, 2023	92.67	94.72	92.65	94.44
7951	NYSE	PII	Wed, Dec 20, 2023	92.09	93.64	91.38	91.45
7950	NYSE	PII	Tue, Dec 19, 2023	92.41	93.03	91.77	92.89
7949	NYSE	PII	Mon, Dec 18, 2023	92.69	93.77	91.22	92.05
7948	NYSE	PII	Fri, Dec 15, 2023	92.43	92.90	90.62	91.89
7947	NYSE	PII	Thu, Dec 14, 2023	90.47	93.71	89.74	93.05
7946	NYSE	PII	Wed, Dec 13, 2023	85.11	88.21	83.03	88.18
7945	NYSE	PII	Tue, Dec 12, 2023	87.72	87.78	84.38	84.98
7944	NYSE	PII	Mon, Dec 11, 2023	89.15	89.29	86.76	87.73
7943	NYSE	PII	Fri, Dec 8, 2023	89.71	90.71	88.85	89.86
7942	NYSE	PII	Thu, Dec 7, 2023	88.18	90.15	87.84	89.87
7941	NYSE	PII	Wed, Dec 6, 2023	87.18	91.28	86.78	88.32
7940	NYSE	PII	Tue, Dec 5, 2023	86.10	86.46	83.93	86.22
7939	NYSE	PII	Mon, Dec 4, 2023	87.07	88.33	86.38	86.55
7938	NYSE	PII	Fri, Dec 1, 2023	82.45	87.69	82.24	87.41
7937	NYSE	PII	Thu, Nov 30, 2023	85.43	85.57	82.00	82.47
7936	NYSE	PII	Wed, Nov 29, 2023	88.03	89.05	85.79	85.23
7935	NYSE	PII	Tue, Nov 28, 2023	86.86	88.10	86.10	86.92
7934	NYSE	PII	Mon, Nov 27, 2023	89.08	89.95	86.61	87.17
7933	NYSE	PII	Fri, Nov 24, 2023	89.85	91.03	89.55	90.57
7932	NYSE	PII	Wed, Nov 22, 2023	90.25	91.02	89.43	89.91
7931	NYSE	PII	Tue, Nov 21, 2023	91.29	91.67	89.36	89.58
7930	NYSE	PII	Mon, Nov 20, 2023	92.19	92.33	90.68	91.55
7929	NYSE	PII	Fri, Nov 17, 2023	91.85	92.51	91.07	92.18
7928	NYSE	PII	Thu, Nov 16, 2023	93.50	94.04	90.25	90.66
7927	NYSE	PII	Wed, Nov 15, 2023	91.99	95.28	91.99	94.36
7926	NYSE	PII	Tue, Nov 14, 2023	89.52	92.84	89.52	91.60
7925	NYSE	PII	Mon, Nov 13, 2023	87.81	88.05	86.52	86.55
7924	NYSE	PII	Fri, Nov 10, 2023	87.52	88.89	86.65	87.81
7923	NYSE	PII	Thu, Nov 9, 2023	90.00	90.07	86.36	86.85
7922	NYSE	PII	Wed, Nov 8, 2023	90.28	91.06	89.35	89.48
7921	NYSE	PII	Tue, Nov 7, 2023	90.56	91.51	89.27	90.06
7920	NYSE	PII	Mon, Nov 6, 2023	92.40	93.03	90.78	91.04
7919	NYSE	PII	Fri, Nov 3, 2023	90.45	93.00	90.45	92.65
7918	NYSE	PII	Thu, Nov 2, 2023	87.97	88.97	87.14	88.70
7917	NYSE	PII	Wed, Nov 1, 2023	85.73	86.78	84.40	86.64
7916	NYSE	PII	Tue, Oct 31, 2023	84.86	87.49	84.86	86.42
7915	NYSE	PII	Mon, Oct 30, 2023	86.35	87.05	84.15	84.50
7914	NYSE	PII	Fri, Oct 27, 2023	87.11	87.55	84.96	85.27
7913	NYSE	PII	Thu, Oct 26, 2023	87.34	87.47	84.69	85.29
7912	NYSE	PII	Wed, Oct 25, 2023	88.27	89.27	84.80	86.85
7911	NYSE	PII	Tue, Oct 24, 2023	89.00	92.73	88.20	89.51
7910	NYSE	PII	Mon, Oct 23, 2023	93.00	93.44	91.58	91.98
7909	NYSE	PII	Fri, Oct 20, 2023	94.75	94.75	92.25	93.16
7908	NYSE	PII	Thu, Oct 19, 2023	96.00	96.85	94.40	94.87
7907	NYSE	PII	Wed, Oct 18, 2023	98.16	99.09	96.22	96.33
7906	NYSE	PII	Tue, Oct 17, 2023	97.12	100.20	97.11	99.42
7905	NYSE	PII	Mon, Oct 16, 2023	98.25	99.29	96.97	97.67
7904	NYSE	PII	Fri, Oct 13, 2023	96.38	97.50	96.19	97.13
7903	NYSE	PII	Thu, Oct 12, 2023	98.47	98.47	95.37	96.37
7902	NYSE	PII	Wed, Oct 11, 2023	100.25	100.89	98.37	98.55
7901	NYSE	PII	Tue, Oct 10, 2023	98.45	100.63	98.44	99.97
7900	NYSE	PII	Mon, Oct 9, 2023	96.54	98.39	95.66	98.17
7899	NYSE	PII	Fri, Oct 6, 2023	96.45	98.46	95.42	97.43
7898	NYSE	PII	Thu, Oct 5, 2023	97.87	98.71	96.25	97.16
7897	NYSE	PII	Wed, Oct 4, 2023	99.10	99.75	96.94	98.33
7896	NYSE	PII	Tue, Oct 3, 2023	101.71	101.81	98.71	99.22
7895	NYSE	PII	Mon, Oct 2, 2023	104.00	104.32	102.37	102.64
7894	NYSE	PII	Fri, Sep 29, 2023	105.39	106.17	103.87	104.14
7893	NYSE	PII	Thu, Sep 28, 2023	101.73	104.72	101.61	104.02
7892	NYSE	PII	Wed, Sep 27, 2023	102.60	103.24	100.72	101.71
7891	NYSE	PII	Tue, Sep 26, 2023	103.81	104.21	102.23	102.28
7890	NYSE	PII	Mon, Sep 25, 2023	104.01	105.50	103.76	104.87
7889	NYSE	PII	Fri, Sep 22, 2023	105.00	105.50	104.08	104.37
7888	NYSE	PII	Thu, Sep 21, 2023	105.50	105.97	104.05	104.45
7887	NYSE	PII	Wed, Sep 20, 2023	106.76	107.96	106.15	106.20
7886	NYSE	PII	Tue, Sep 19, 2023	106.68	107.46	106.18	106.44
7885	NYSE	PII	Mon, Sep 18, 2023	106.95	108.02	106.36	106.86
7884	NYSE	PII	Fri, Sep 15, 2023	106.26	107.12	105.46	106.84
7883	NYSE	PII	Thu, Sep 14, 2023	106.52	107.14	105.19	106.62
7882	NYSE	PII	Wed, Sep 13, 2023	106.82	106.82	104.85	105.61
7881	NYSE	PII	Tue, Sep 12, 2023	106.48	107.87	106.01	107.10
7880	NYSE	PII	Mon, Sep 11, 2023	108.55	109.35	105.85	106.58
7879	NYSE	PII	Fri, Sep 8, 2023	107.90	108.70	107.22	108.45
7878	NYSE	PII	Thu, Sep 7, 2023	107.15	108.58	106.69	107.74
7877	NYSE	PII	Wed, Sep 6, 2023	110.10	111.03	107.86	108.25
7876	NYSE	PII	Tue, Sep 5, 2023	112.81	113.28	109.85	110.07
7875	NYSE	PII	Fri, Sep 1, 2023	113.00	114.24	112.77	114.01
7874	NYSE	PII	Thu, Aug 31, 2023	112.50	113.57	111.62	112.09
7873	NYSE	PII	Wed, Aug 30, 2023	113.43	114.09	112.42	111.91
7872	NYSE	PII	Tue, Aug 29, 2023	112.73	114.50	112.18	114.23
7871	NYSE	PII	Mon, Aug 28, 2023	111.31	112.89	111.00	112.62
7870	NYSE	PII	Fri, Aug 25, 2023	111.64	112.27	110.21	110.68
7869	NYSE	PII	Thu, Aug 24, 2023	110.88	112.23	110.00	111.00
7868	NYSE	PII	Wed, Aug 23, 2023	110.37	111.95	109.95	111.09
7867	NYSE	PII	Tue, Aug 22, 2023	112.23	113.10	109.90	110.81
7866	NYSE	PII	Mon, Aug 21, 2023	114.65	115.41	112.31	112.57
7865	NYSE	PII	Fri, Aug 18, 2023	113.80	114.85	113.03	114.59
7864	NYSE	PII	Thu, Aug 17, 2023	117.09	117.71	114.22	114.35
7863	NYSE	PII	Wed, Aug 16, 2023	120.71	121.33	116.42	116.73
7862	NYSE	PII	Tue, Aug 15, 2023	122.93	123.74	121.25	121.33
7861	NYSE	PII	Mon, Aug 14, 2023	123.73	123.74	121.74	123.70
7860	NYSE	PII	Fri, Aug 11, 2023	123.89	125.37	123.75	124.32
7859	NYSE	PII	Thu, Aug 10, 2023	126.36	127.29	124.27	124.38
7858	NYSE	PII	Wed, Aug 9, 2023	125.86	127.24	125.12	125.80
7857	NYSE	PII	Tue, Aug 8, 2023	127.35	127.50	125.29	126.03
7856	NYSE	PII	Mon, Aug 7, 2023	130.67	130.78	128.67	128.82
7855	NYSE	PII	Fri, Aug 4, 2023	132.27	132.45	129.97	130.30
7854	NYSE	PII	Thu, Aug 3, 2023	133.00	133.77	132.21	132.28
7853	NYSE	PII	Wed, Aug 2, 2023	131.25	133.73	130.88	133.50
7852	NYSE	PII	Tue, Aug 1, 2023	134.69	135.02	132.60	132.88
7851	NYSE	PII	Mon, Jul 31, 2023	134.97	136.15	134.13	135.84
7850	NYSE	PII	Fri, Jul 28, 2023	135.59	136.68	134.10	134.81
7849	NYSE	PII	Thu, Jul 27, 2023	137.91	138.49	133.85	134.33
7848	NYSE	PII	Wed, Jul 26, 2023	134.04	137.61	132.85	137.17
7847	NYSE	PII	Tue, Jul 25, 2023	133.79	134.18	127.04	132.81
7846	NYSE	PII	Mon, Jul 24, 2023	134.51	136.55	134.24	134.53
7845	NYSE	PII	Fri, Jul 21, 2023	135.26	135.69	133.40	134.38
7844	NYSE	PII	Thu, Jul 20, 2023	135.07	135.29	133.41	134.30
7843	NYSE	PII	Wed, Jul 19, 2023	131.84	135.83	130.79	135.35
7842	NYSE	PII	Tue, Jul 18, 2023	128.88	132.72	128.79	132.10
7841	NYSE	PII	Mon, Jul 17, 2023	126.87	129.75	126.21	129.43
7840	NYSE	PII	Fri, Jul 14, 2023	129.49	129.49	126.44	127.86
7839	NYSE	PII	Thu, Jul 13, 2023	129.71	129.81	128.08	129.71
7838	NYSE	PII	Wed, Jul 12, 2023	130.00	131.09	127.00	129.61
7837	NYSE	PII	Tue, Jul 11, 2023	123.44	129.09	123.26	128.79
7836	NYSE	PII	Mon, Jul 10, 2023	121.54	124.21	121.54	123.06
7835	NYSE	PII	Fri, Jul 7, 2023	121.25	123.31	120.50	121.97
7834	NYSE	PII	Thu, Jul 6, 2023	119.81	121.38	119.47	121.25
7833	NYSE	PII	Wed, Jul 5, 2023	121.56	122.16	120.59	121.35
7832	NYSE	PII	Mon, Jul 3, 2023	120.67	122.76	120.54	122.23
7831	NYSE	PII	Fri, Jun 30, 2023	120.42	121.73	119.43	120.93
7830	NYSE	PII	Thu, Jun 29, 2023	118.75	119.71	118.18	119.60
7829	NYSE	PII	Wed, Jun 28, 2023	117.92	118.77	117.09	118.26
7828	NYSE	PII	Tue, Jun 27, 2023	117.06	118.42	116.25	118.30
7827	NYSE	PII	Mon, Jun 26, 2023	115.85	119.17	115.67	117.22
7826	NYSE	PII	Fri, Jun 23, 2023	114.61	116.13	114.27	115.36
7825	NYSE	PII	Thu, Jun 22, 2023	119.13	119.13	115.44	116.24
7824	NYSE	PII	Wed, Jun 21, 2023	118.17	120.00	117.77	119.17
7823	NYSE	PII	Tue, Jun 20, 2023	121.00	121.57	119.26	119.33
7822	NYSE	PII	Fri, Jun 16, 2023	122.49	122.49	120.31	121.28
7821	NYSE	PII	Thu, Jun 15, 2023	119.78	122.45	119.24	121.69
7820	NYSE	PII	Wed, Jun 14, 2023	120.30	121.88	119.44	120.87
7819	NYSE	PII	Tue, Jun 13, 2023	117.74	120.95	117.67	120.67
7818	NYSE	PII	Mon, Jun 12, 2023	117.41	118.62	115.76	117.17
7817	NYSE	PII	Fri, Jun 9, 2023	117.70	118.70	116.65	116.83
7816	NYSE	PII	Thu, Jun 8, 2023	118.01	118.35	116.91	117.79
7815	NYSE	PII	Wed, Jun 7, 2023	117.00	118.48	116.05	118.01
7814	NYSE	PII	Tue, Jun 6, 2023	113.10	116.46	112.77	116.25
7813	NYSE	PII	Mon, Jun 5, 2023	114.83	115.51	111.87	115.88
7812	NYSE	PII	Fri, Jun 2, 2023	112.26	116.40	111.13	115.88
7811	NYSE	PII	Thu, Jun 1, 2023	107.50	110.71	106.76	110.60
7810	NYSE	PII	Wed, May 31, 2023	107.17	108.35	105.59	107.71
7809	NYSE	PII	Tue, May 30, 2023	108.90	109.64	107.95	108.32
7808	NYSE	PII	Fri, May 26, 2023	106.23	108.26	105.29	108.15
7807	NYSE	PII	Thu, May 25, 2023	104.38	106.34	104.29	106.20
7806	NYSE	PII	Wed, May 24, 2023	106.54	106.54	104.07	104.82
7805	NYSE	PII	Tue, May 23, 2023	105.14	107.44	105.10	106.51
7804	NYSE	PII	Mon, May 22, 2023	105.70	106.86	105.36	105.64
7803	NYSE	PII	Fri, May 19, 2023	108.56	108.60	105.28	105.78
7802	NYSE	PII	Thu, May 18, 2023	106.50	108.78	105.64	108.40
7801	NYSE	PII	Wed, May 17, 2023	102.98	106.85	102.88	106.65
7800	NYSE	PII	Tue, May 16, 2023	102.96	103.61	102.05	102.76
7799	NYSE	PII	Mon, May 15, 2023	104.00	104.58	103.07	104.10
7798	NYSE	PII	Fri, May 12, 2023	103.60	104.79	103.04	104.11
7797	NYSE	PII	Thu, May 11, 2023	102.68	103.82	101.32	103.46
7796	NYSE	PII	Wed, May 10, 2023	105.65	106.35	100.92	102.89
7795	NYSE	PII	Tue, May 9, 2023	104.66	105.25	104.19	104.29
7794	NYSE	PII	Mon, May 8, 2023	105.82	106.25	104.80	105.67
7793	NYSE	PII	Fri, May 5, 2023	106.09	106.85	103.22	105.24
7792	NYSE	PII	Thu, May 4, 2023	105.45	106.09	103.46	104.09
7791	NYSE	PII	Wed, May 3, 2023	108.68	110.51	106.49	106.79
7790	NYSE	PII	Tue, May 2, 2023	108.89	109.25	104.97	108.30
7789	NYSE	PII	Mon, May 1, 2023	108.90	111.14	108.28	109.77
7788	NYSE	PII	Fri, Apr 28, 2023	108.66	109.68	108.09	108.65
7787	NYSE	PII	Thu, Apr 27, 2023	106.90	108.76	105.73	108.71
7786	NYSE	PII	Wed, Apr 26, 2023	107.69	109.00	105.67	105.97
7785	NYSE	PII	Tue, Apr 25, 2023	112.30	112.30	105.24	106.98
7784	NYSE	PII	Mon, Apr 24, 2023	109.25	111.13	108.92	109.41
7783	NYSE	PII	Fri, Apr 21, 2023	109.41	109.95	107.87	109.16
7782	NYSE	PII	Thu, Apr 20, 2023	107.97	109.56	107.42	109.03
7781	NYSE	PII	Wed, Apr 19, 2023	109.15	109.28	108.00	108.90
7780	NYSE	PII	Tue, Apr 18, 2023	108.55	109.24	107.61	109.07
7779	NYSE	PII	Mon, Apr 17, 2023	108.27	108.81	106.50	108.21
7778	NYSE	PII	Fri, Apr 14, 2023	107.55	109.28	106.63	107.94
7777	NYSE	PII	Thu, Apr 13, 2023	107.42	107.46	105.87	106.99
7776	NYSE	PII	Wed, Apr 12, 2023	111.02	111.10	106.21	106.81
7775	NYSE	PII	Tue, Apr 11, 2023	107.80	110.87	107.52	110.07
7774	NYSE	PII	Mon, Apr 10, 2023	102.86	107.17	102.86	107.05
7773	NYSE	PII	Thu, Apr 6, 2023	103.18	104.49	102.44	102.88
7772	NYSE	PII	Wed, Apr 5, 2023	106.52	106.84	102.08	103.46
7771	NYSE	PII	Tue, Apr 4, 2023	112.13	112.33	106.09	107.99
7770	NYSE	PII	Mon, Apr 3, 2023	110.35	111.41	109.32	111.20
7769	NYSE	PII	Fri, Mar 31, 2023	109.13	111.07	108.69	110.63
7768	NYSE	PII	Thu, Mar 30, 2023	108.99	109.82	107.50	108.32
7767	NYSE	PII	Wed, Mar 29, 2023	108.70	108.70	107.11	108.03
7766	NYSE	PII	Tue, Mar 28, 2023	108.13	109.36	106.43	107.05
7765	NYSE	PII	Mon, Mar 27, 2023	108.55	108.81	105.89	107.65
7764	NYSE	PII	Fri, Mar 24, 2023	105.42	107.44	104.02	107.13
7763	NYSE	PII	Thu, Mar 23, 2023	107.41	108.97	105.62	106.17
7762	NYSE	PII	Wed, Mar 22, 2023	111.05	111.34	106.89	106.92
7761	NYSE	PII	Tue, Mar 21, 2023	109.68	110.69	108.33	110.58
7760	NYSE	PII	Mon, Mar 20, 2023	106.90	109.03	106.12	107.51
7759	NYSE	PII	Fri, Mar 17, 2023	108.76	108.76	105.28	106.03
7758	NYSE	PII	Thu, Mar 16, 2023	107.00	109.46	106.41	109.17
7757	NYSE	PII	Wed, Mar 15, 2023	108.11	108.94	105.75	107.42
7756	NYSE	PII	Tue, Mar 14, 2023	113.16	114.11	109.95	111.04
7755	NYSE	PII	Mon, Mar 13, 2023	109.39	112.21	107.85	110.95
7754	NYSE	PII	Fri, Mar 10, 2023	113.50	114.36	110.06	111.52
7753	NYSE	PII	Thu, Mar 9, 2023	118.78	119.09	113.81	113.83
7752	NYSE	PII	Wed, Mar 8, 2023	117.59	119.60	117.19	118.69
7751	NYSE	PII	Tue, Mar 7, 2023	114.50	117.18	114.30	117.12
7750	NYSE	PII	Mon, Mar 6, 2023	115.89	116.67	114.40	115.11
7749	NYSE	PII	Fri, Mar 3, 2023	116.21	116.63	114.50	115.74
7748	NYSE	PII	Thu, Mar 2, 2023	112.52	115.83	112.50	115.44
7747	NYSE	PII	Wed, Mar 1, 2023	113.71	115.28	113.67	113.77
7746	NYSE	PII	Tue, Feb 28, 2023	113.83	114.76	112.90	113.75
7745	NYSE	PII	Mon, Feb 27, 2023	115.00	116.52	114.69	114.14
7744	NYSE	PII	Fri, Feb 24, 2023	114.35	114.51	112.71	114.01
7743	NYSE	PII	Thu, Feb 23, 2023	116.15	116.98	114.46	115.68
7742	NYSE	PII	Wed, Feb 22, 2023	115.68	117.35	115.36	115.77
7741	NYSE	PII	Tue, Feb 21, 2023	117.59	118.88	116.18	116.46
7740	NYSE	PII	Fri, Feb 17, 2023	119.88	121.38	118.75	119.30
7739	NYSE	PII	Thu, Feb 16, 2023	118.77	121.57	118.25	119.80
7738	NYSE	PII	Wed, Feb 15, 2023	116.48	120.04	116.48	119.93
7737	NYSE	PII	Tue, Feb 14, 2023	116.10	117.91	115.56	117.55
7736	NYSE	PII	Mon, Feb 13, 2023	115.03	117.53	114.52	117.09
7735	NYSE	PII	Fri, Feb 10, 2023	114.76	116.54	114.11	115.20
7734	NYSE	PII	Thu, Feb 9, 2023	118.27	119.20	114.01	115.00
7733	NYSE	PII	Wed, Feb 8, 2023	115.69	117.83	115.11	116.98
7732	NYSE	PII	Tue, Feb 7, 2023	116.19	117.08	114.89	116.58
7731	NYSE	PII	Mon, Feb 6, 2023	117.21	118.41	115.47	116.63
7730	NYSE	PII	Fri, Feb 3, 2023	117.29	120.70	115.38	118.14
7729	NYSE	PII	Thu, Feb 2, 2023	119.41	120.73	116.31	118.73
7728	NYSE	PII	Wed, Feb 1, 2023	115.00	117.98	113.59	117.78
7727	NYSE	PII	Tue, Jan 31, 2023	111.00	114.92	108.22	114.84
7726	NYSE	PII	Mon, Jan 30, 2023	105.97	108.53	105.67	106.62
7725	NYSE	PII	Fri, Jan 27, 2023	103.61	107.24	102.65	107.18
7724	NYSE	PII	Thu, Jan 26, 2023	106.93	107.71	104.11	106.46
7723	NYSE	PII	Wed, Jan 25, 2023	104.86	106.72	104.82	106.30
7722	NYSE	PII	Tue, Jan 24, 2023	106.25	107.45	104.87	105.90
7721	NYSE	PII	Mon, Jan 23, 2023	104.03	106.44	103.86	105.85
7720	NYSE	PII	Fri, Jan 20, 2023	102.00	104.62	100.12	103.89
7719	NYSE	PII	Thu, Jan 19, 2023	102.12	102.91	101.05	102.07
7718	NYSE	PII	Wed, Jan 18, 2023	108.77	108.77	102.88	103.15
7717	NYSE	PII	Tue, Jan 17, 2023	105.26	107.66	104.77	106.94
7716	NYSE	PII	Fri, Jan 13, 2023	105.15	107.32	103.45	106.47
7715	NYSE	PII	Thu, Jan 12, 2023	106.95	107.51	105.40	107.29
7714	NYSE	PII	Wed, Jan 11, 2023	104.93	106.17	104.61	106.00
7713	NYSE	PII	Tue, Jan 10, 2023	103.71	104.70	102.21	104.49
7712	NYSE	PII	Mon, Jan 9, 2023	104.36	105.00	103.26	103.44
7711	NYSE	PII	Fri, Jan 6, 2023	102.50	104.06	101.57	103.41
7710	NYSE	PII	Thu, Jan 5, 2023	100.54	102.76	99.46	101.71
7709	NYSE	PII	Wed, Jan 4, 2023	101.61	102.88	100.72	101.50
7708	NYSE	PII	Tue, Jan 3, 2023	102.19	102.47	99.45	100.50
7707	NYSE	PII	Fri, Dec 30, 2022	99.27	101.16	99.25	101.00
7706	NYSE	PII	Thu, Dec 29, 2022	99.18	101.05	98.29	100.54
7705	NYSE	PII	Wed, Dec 28, 2022	100.44	101.07	97.77	98.21
7704	NYSE	PII	Tue, Dec 27, 2022	100.61	101.90	99.62	100.48
7703	NYSE	PII	Fri, Dec 23, 2022	99.20	101.26	98.63	100.77
7702	NYSE	PII	Thu, Dec 22, 2022	100.67	100.84	98.41	99.62
7701	NYSE	PII	Wed, Dec 21, 2022	100.84	102.14	100.84	102.04
7700	NYSE	PII	Tue, Dec 20, 2022	100.14	101.31	98.50	99.48
7699	NYSE	PII	Mon, Dec 19, 2022	103.58	103.58	100.15	100.48
7698	NYSE	PII	Fri, Dec 16, 2022	105.52	107.01	103.00	103.27
7697	NYSE	PII	Thu, Dec 15, 2022	105.90	106.75	104.88	106.30
7696	NYSE	PII	Wed, Dec 14, 2022	107.35	109.18	106.77	107.77
7695	NYSE	PII	Tue, Dec 13, 2022	112.00	112.04	106.74	107.89
7694	NYSE	PII	Mon, Dec 12, 2022	105.79	108.94	105.08	108.39
7693	NYSE	PII	Fri, Dec 9, 2022	104.32	106.23	103.33	105.07
7692	NYSE	PII	Thu, Dec 8, 2022	105.57	106.77	104.10	105.17
7691	NYSE	PII	Wed, Dec 7, 2022	111.86	112.02	107.74	108.13
7690	NYSE	PII	Tue, Dec 6, 2022	110.76	111.83	109.34	111.09
7689	NYSE	PII	Mon, Dec 5, 2022	115.44	115.44	110.51	110.66
7688	NYSE	PII	Fri, Dec 2, 2022	112.84	116.72	112.84	116.56
7687	NYSE	PII	Thu, Dec 1, 2022	114.46	115.59	112.50	114.00
7686	NYSE	PII	Wed, Nov 30, 2022	113.05	114.06	109.24	114.06
7685	NYSE	PII	Tue, Nov 29, 2022	112.85	114.79	112.25	112.38
7684	NYSE	PII	Mon, Nov 28, 2022	111.61	113.07	111.61	112.71
7683	NYSE	PII	Fri, Nov 25, 2022	112.50	113.30	111.66	112.38
7682	NYSE	PII	Wed, Nov 23, 2022	112.46	113.97	112.32	112.78
7681	NYSE	PII	Tue, Nov 22, 2022	110.40	112.86	110.28	112.52
7680	NYSE	PII	Mon, Nov 21, 2022	109.58	111.54	108.40	109.99
7679	NYSE	PII	Fri, Nov 18, 2022	111.60	112.33	109.18	110.45
7678	NYSE	PII	Thu, Nov 17, 2022	107.96	110.18	106.64	110.00
7677	NYSE	PII	Wed, Nov 16, 2022	109.12	109.42	106.94	108.55
7676	NYSE	PII	Tue, Nov 15, 2022	112.86	114.09	110.09	110.59
7675	NYSE	PII	Mon, Nov 14, 2022	115.11	116.18	111.31	111.46
7674	NYSE	PII	Fri, Nov 11, 2022	111.60	116.96	110.43	116.62
7673	NYSE	PII	Thu, Nov 10, 2022	109.50	114.15	109.50	111.18
7672	NYSE	PII	Wed, Nov 9, 2022	107.51	107.78	104.25	104.60
7671	NYSE	PII	Tue, Nov 8, 2022	107.06	109.39	106.59	108.14
7670	NYSE	PII	Mon, Nov 7, 2022	104.31	106.71	102.82	106.16
7669	NYSE	PII	Fri, Nov 4, 2022	101.94	104.99	101.72	103.55
7668	NYSE	PII	Thu, Nov 3, 2022	98.81	101.42	96.43	99.92
7667	NYSE	PII	Wed, Nov 2, 2022	103.58	105.41	100.41	100.45
7666	NYSE	PII	Tue, Nov 1, 2022	102.89	104.60	101.83	104.22
7665	NYSE	PII	Mon, Oct 31, 2022	100.94	102.79	100.94	101.60
7664	NYSE	PII	Fri, Oct 28, 2022	100.59	102.67	98.93	101.82
7663	NYSE	PII	Thu, Oct 27, 2022	100.76	102.80	99.50	100.59
7662	NYSE	PII	Wed, Oct 26, 2022	97.90	102.70	97.35	99.94
7661	NYSE	PII	Tue, Oct 25, 2022	94.90	98.69	93.00	98.00
7660	NYSE	PII	Mon, Oct 24, 2022	93.84	96.69	93.45	94.47
7659	NYSE	PII	Fri, Oct 21, 2022	92.78	94.65	91.86	92.73
7658	NYSE	PII	Thu, Oct 20, 2022	93.56	95.66	91.90	92.65
7657	NYSE	PII	Wed, Oct 19, 2022	93.85	96.58	92.38	93.74
7656	NYSE	PII	Tue, Oct 18, 2022	100.48	101.41	98.29	98.85
7655	NYSE	PII	Mon, Oct 17, 2022	96.57	98.96	95.29	97.79
7654	NYSE	PII	Fri, Oct 14, 2022	99.35	100.23	95.09	95.74
7653	NYSE	PII	Thu, Oct 13, 2022	97.28	100.30	94.39	98.84
7652	NYSE	PII	Wed, Oct 12, 2022	100.10	100.83	98.29	100.15
7651	NYSE	PII	Tue, Oct 11, 2022	97.80	101.22	96.81	99.73
7650	NYSE	PII	Mon, Oct 10, 2022	96.71	98.68	96.06	98.13
7649	NYSE	PII	Fri, Oct 7, 2022	97.97	98.25	95.30	96.96
7648	NYSE	PII	Thu, Oct 6, 2022	99.70	100.50	97.69	99.19
7647	NYSE	PII	Wed, Oct 5, 2022	100.60	101.81	100.15	100.87
7646	NYSE	PII	Tue, Oct 4, 2022	100.26	103.73	100.26	103.29
7645	NYSE	PII	Mon, Oct 3, 2022	96.74	99.33	96.07	98.00
7644	NYSE	PII	Fri, Sep 30, 2022	96.81	99.45	95.21	95.65
7643	NYSE	PII	Thu, Sep 29, 2022	102.02	102.15	96.93	97.65
7642	NYSE	PII	Wed, Sep 28, 2022	101.29	104.88	100.42	104.16
7641	NYSE	PII	Tue, Sep 27, 2022	100.05	100.72	97.88	100.09
7640	NYSE	PII	Mon, Sep 26, 2022	98.30	100.41	97.72	98.49
7639	NYSE	PII	Fri, Sep 23, 2022	100.17	100.74	97.39	98.43
7638	NYSE	PII	Thu, Sep 22, 2022	104.66	104.98	101.09	101.83
7637	NYSE	PII	Wed, Sep 21, 2022	107.97	108.67	104.82	104.94
7636	NYSE	PII	Tue, Sep 20, 2022	108.94	108.94	106.70	107.34
7635	NYSE	PII	Mon, Sep 19, 2022	107.36	110.14	107.36	109.94
7634	NYSE	PII	Fri, Sep 16, 2022	109.48	110.00	106.47	107.83
7633	NYSE	PII	Thu, Sep 15, 2022	110.70	113.25	109.53	110.67
7632	NYSE	PII	Wed, Sep 14, 2022	111.09	111.96	109.17	111.21
7631	NYSE	PII	Tue, Sep 13, 2022	112.47	113.54	110.51	110.74
7630	NYSE	PII	Mon, Sep 12, 2022	113.50	116.79	113.08	115.91
7629	NYSE	PII	Fri, Sep 9, 2022	113.00	113.85	112.26	112.82
7628	NYSE	PII	Thu, Sep 8, 2022	110.49	112.15	107.78	111.98
7627	NYSE	PII	Wed, Sep 7, 2022	108.01	111.93	107.72	111.60
7626	NYSE	PII	Tue, Sep 6, 2022	112.22	112.52	106.99	108.43
7625	NYSE	PII	Fri, Sep 2, 2022	114.69	115.83	111.71	112.33
7624	NYSE	PII	Thu, Sep 1, 2022	112.46	114.12	111.89	113.72
7623	NYSE	PII	Wed, Aug 31, 2022	115.34	115.53	112.84	113.27
7622	NYSE	PII	Tue, Aug 30, 2022	116.71	116.96	114.39	114.70
7621	NYSE	PII	Mon, Aug 29, 2022	116.00	118.45	115.05	116.54
7620	NYSE	PII	Fri, Aug 26, 2022	122.22	122.72	116.95	116.97
7619	NYSE	PII	Thu, Aug 25, 2022	119.55	123.07	119.36	121.86
7618	NYSE	PII	Wed, Aug 24, 2022	118.71	120.21	118.27	119.19
7617	NYSE	PII	Tue, Aug 23, 2022	118.66	120.29	118.53	118.63
7616	NYSE	PII	Mon, Aug 22, 2022	119.93	121.30	117.83	118.43
7615	NYSE	PII	Fri, Aug 19, 2022	121.19	122.25	120.18	121.54
7614	NYSE	PII	Thu, Aug 18, 2022	120.79	122.76	120.01	122.45
7613	NYSE	PII	Wed, Aug 17, 2022	120.84	121.81	119.82	120.65
7612	NYSE	PII	Tue, Aug 16, 2022	119.84	123.87	119.65	122.49
7611	NYSE	PII	Mon, Aug 15, 2022	119.93	120.91	119.36	120.41
7610	NYSE	PII	Fri, Aug 12, 2022	120.00	120.54	118.38	120.24
7609	NYSE	PII	Thu, Aug 11, 2022	119.53	120.58	118.25	119.72
7608	NYSE	PII	Wed, Aug 10, 2022	119.39	120.10	117.73	118.44
7607	NYSE	PII	Tue, Aug 9, 2022	116.55	117.98	114.94	116.63
7606	NYSE	PII	Mon, Aug 8, 2022	115.84	119.94	115.84	117.03
7605	NYSE	PII	Fri, Aug 5, 2022	114.41	117.00	113.61	115.08
7604	NYSE	PII	Thu, Aug 4, 2022	116.96	118.00	115.95	116.37
7603	NYSE	PII	Wed, Aug 3, 2022	115.20	117.81	115.01	116.63
7602	NYSE	PII	Tue, Aug 2, 2022	116.42	117.00	113.70	113.70
7601	NYSE	PII	Mon, Aug 1, 2022	116.56	118.90	115.56	116.95
7600	NYSE	PII	Fri, Jul 29, 2022	114.62	117.81	113.23	117.28
7599	NYSE	PII	Thu, Jul 28, 2022	111.68	114.43	110.53	114.21
7598	NYSE	PII	Wed, Jul 27, 2022	109.70	111.87	107.64	111.34
7597	NYSE	PII	Tue, Jul 26, 2022	114.09	115.22	108.28	110.13
7596	NYSE	PII	Mon, Jul 25, 2022	114.74	114.74	111.68	113.00
7595	NYSE	PII	Fri, Jul 22, 2022	114.05	115.99	112.88	114.08
7594	NYSE	PII	Thu, Jul 21, 2022	111.51	114.19	110.51	114.04
7593	NYSE	PII	Wed, Jul 20, 2022	111.15	112.99	110.37	112.45
7592	NYSE	PII	Tue, Jul 19, 2022	109.17	112.00	108.94	111.05
7591	NYSE	PII	Mon, Jul 18, 2022	109.39	110.65	107.89	108.17
7590	NYSE	PII	Fri, Jul 15, 2022	108.69	108.99	105.46	107.86
7589	NYSE	PII	Thu, Jul 14, 2022	108.51	108.68	105.79	107.48
7588	NYSE	PII	Wed, Jul 13, 2022	109.00	111.87	108.00	110.66
7587	NYSE	PII	Tue, Jul 12, 2022	106.99	110.65	106.99	109.88
7586	NYSE	PII	Mon, Jul 11, 2022	111.17	111.89	106.85	107.03
7585	NYSE	PII	Fri, Jul 8, 2022	112.50	112.50	110.06	112.01
7584	NYSE	PII	Thu, Jul 7, 2022	109.99	112.53	107.95	112.24
7583	NYSE	PII	Wed, Jul 6, 2022	108.68	109.64	105.03	108.47
7582	NYSE	PII	Tue, Jul 5, 2022	99.46	108.04	98.41	107.85
7581	NYSE	PII	Fri, Jul 1, 2022	99.27	101.70	98.54	101.03
7580	NYSE	PII	Thu, Jun 30, 2022	100.88	101.01	98.05	99.28
7579	NYSE	PII	Wed, Jun 29, 2022	103.64	103.64	100.78	102.37
7578	NYSE	PII	Tue, Jun 28, 2022	106.33	108.88	103.74	103.96
7577	NYSE	PII	Mon, Jun 27, 2022	108.78	109.80	105.78	106.92
7576	NYSE	PII	Fri, Jun 24, 2022	105.83	108.41	105.19	107.57
7575	NYSE	PII	Thu, Jun 23, 2022	103.90	105.11	101.14	104.49
7574	NYSE	PII	Wed, Jun 22, 2022	99.35	103.05	99.35	102.83
7573	NYSE	PII	Tue, Jun 21, 2022	99.99	101.41	98.01	101.11
7572	NYSE	PII	Fri, Jun 17, 2022	97.30	99.24	96.15	97.54
7571	NYSE	PII	Thu, Jun 16, 2022	98.66	99.46	95.50	96.82
7570	NYSE	PII	Wed, Jun 15, 2022	101.94	103.13	99.95	101.38
7569	NYSE	PII	Tue, Jun 14, 2022	98.91	101.34	98.84	100.80
7568	NYSE	PII	Mon, Jun 13, 2022	96.77	99.87	96.77	98.45
7567	NYSE	PII	Fri, Jun 10, 2022	104.01	105.05	100.07	100.14
7566	NYSE	PII	Thu, Jun 9, 2022	106.28	108.81	105.06	106.23
7565	NYSE	PII	Wed, Jun 8, 2022	104.08	107.04	103.39	106.45
7564	NYSE	PII	Tue, Jun 7, 2022	102.30	105.47	101.00	104.98
7563	NYSE	PII	Mon, Jun 6, 2022	101.09	104.20	99.73	103.57
7562	NYSE	PII	Fri, Jun 3, 2022	105.32	105.32	99.50	100.00
7561	NYSE	PII	Thu, Jun 2, 2022	104.06	106.88	103.66	106.75
7560	NYSE	PII	Wed, Jun 1, 2022	107.42	107.65	101.89	103.51
7559	NYSE	PII	Tue, May 31, 2022	106.95	107.12	103.70	106.55
7558	NYSE	PII	Fri, May 27, 2022	106.14	107.37	105.65	106.61
7557	NYSE	PII	Thu, May 26, 2022	103.40	106.75	103.40	105.17
7556	NYSE	PII	Wed, May 25, 2022	97.12	103.81	96.96	103.14
7555	NYSE	PII	Tue, May 24, 2022	99.25	100.52	95.71	97.45
7554	NYSE	PII	Mon, May 23, 2022	99.00	102.49	98.48	100.72
7553	NYSE	PII	Fri, May 20, 2022	102.22	102.59	95.37	98.57
7552	NYSE	PII	Thu, May 19, 2022	100.52	102.63	98.22	101.00
7551	NYSE	PII	Wed, May 18, 2022	107.64	108.72	101.27	103.09
7550	NYSE	PII	Tue, May 17, 2022	109.45	112.35	108.05	111.88
7549	NYSE	PII	Mon, May 16, 2022	110.35	110.82	106.09	106.77
7548	NYSE	PII	Fri, May 13, 2022	106.50	112.03	106.00	111.36
7547	NYSE	PII	Thu, May 12, 2022	99.55	105.47	99.44	105.31
7546	NYSE	PII	Wed, May 11, 2022	102.22	103.41	99.73	100.17
7545	NYSE	PII	Tue, May 10, 2022	105.08	106.21	99.65	101.62
7544	NYSE	PII	Mon, May 9, 2022	103.00	106.42	102.12	104.03
7543	NYSE	PII	Fri, May 6, 2022	104.35	107.09	101.60	104.78
7542	NYSE	PII	Thu, May 5, 2022	109.78	109.78	102.71	104.15
7541	NYSE	PII	Wed, May 4, 2022	103.00	111.37	102.45	111.24
7540	NYSE	PII	Tue, May 3, 2022	96.45	103.02	96.04	102.86
7539	NYSE	PII	Mon, May 2, 2022	94.70	97.69	94.24	97.11
7538	NYSE	PII	Fri, Apr 29, 2022	96.94	100.50	94.70	94.94
7537	NYSE	PII	Thu, Apr 28, 2022	98.28	99.15	94.56	97.63
7536	NYSE	PII	Wed, Apr 27, 2022	99.20	100.98	95.00	97.14
7535	NYSE	PII	Tue, Apr 26, 2022	99.54	104.80	96.30	98.49
7534	NYSE	PII	Mon, Apr 25, 2022	102.92	107.24	101.75	106.78
7533	NYSE	PII	Fri, Apr 22, 2022	105.61	106.73	102.94	103.16
7532	NYSE	PII	Thu, Apr 21, 2022	110.72	110.72	106.51	106.80
7531	NYSE	PII	Wed, Apr 20, 2022	109.26	111.00	107.79	108.61
7530	NYSE	PII	Tue, Apr 19, 2022	105.91	109.54	105.91	108.99
7529	NYSE	PII	Mon, Apr 18, 2022	106.32	107.66	104.01	105.62
7528	NYSE	PII	Thu, Apr 14, 2022	107.68	108.77	106.42	107.24
7527	NYSE	PII	Wed, Apr 13, 2022	106.00	107.65	105.55	107.40
7526	NYSE	PII	Tue, Apr 12, 2022	106.84	109.00	105.32	105.80
7525	NYSE	PII	Mon, Apr 11, 2022	103.95	106.87	103.12	105.74
7524	NYSE	PII	Fri, Apr 8, 2022	103.59	105.82	102.91	104.55
7523	NYSE	PII	Thu, Apr 7, 2022	101.57	104.03	100.93	103.61
7522	NYSE	PII	Wed, Apr 6, 2022	102.61	103.68	99.68	102.70
7521	NYSE	PII	Tue, Apr 5, 2022	107.01	107.89	103.36	103.80
7520	NYSE	PII	Mon, Apr 4, 2022	106.58	108.38	105.82	107.89
7519	NYSE	PII	Fri, Apr 1, 2022	105.85	106.84	104.63	106.44
7518	NYSE	PII	Thu, Mar 31, 2022	109.94	109.96	105.00	105.32
7517	NYSE	PII	Wed, Mar 30, 2022	111.61	113.12	110.23	110.88
7516	NYSE	PII	Tue, Mar 29, 2022	109.46	113.54	109.45	112.15
7515	NYSE	PII	Mon, Mar 28, 2022	106.80	107.79	104.14	107.63
7514	NYSE	PII	Fri, Mar 25, 2022	107.10	107.24	104.87	106.50
7513	NYSE	PII	Thu, Mar 24, 2022	105.00	107.63	103.80	106.83
7512	NYSE	PII	Wed, Mar 23, 2022	108.49	108.88	103.70	103.73
7511	NYSE	PII	Tue, Mar 22, 2022	108.55	110.74	108.48	109.53
7510	NYSE	PII	Mon, Mar 21, 2022	110.59	112.60	107.19	108.23
7509	NYSE	PII	Fri, Mar 18, 2022	104.37	111.10	104.37	110.26
7508	NYSE	PII	Thu, Mar 17, 2022	105.81	107.27	104.88	106.39
7507	NYSE	PII	Wed, Mar 16, 2022	107.58	109.45	105.12	107.10
7506	NYSE	PII	Tue, Mar 15, 2022	105.14	107.03	103.77	106.16
7505	NYSE	PII	Mon, Mar 14, 2022	107.25	107.93	103.21	104.39
7504	NYSE	PII	Fri, Mar 11, 2022	111.99	111.99	105.91	106.44
7503	NYSE	PII	Thu, Mar 10, 2022	110.77	113.67	108.63	110.69
7502	NYSE	PII	Wed, Mar 9, 2022	111.99	113.65	111.40	112.69
7501	NYSE	PII	Tue, Mar 8, 2022	109.41	111.99	106.85	108.54
7500	NYSE	PII	Mon, Mar 7, 2022	117.25	117.97	106.98	109.40
7499	NYSE	PII	Fri, Mar 4, 2022	120.54	121.07	116.28	117.76
7498	NYSE	PII	Thu, Mar 3, 2022	122.04	122.41	118.39	121.95
7497	NYSE	PII	Wed, Mar 2, 2022	117.00	122.91	116.27	120.97
7496	NYSE	PII	Tue, Mar 1, 2022	121.00	121.63	116.05	116.67
7495	NYSE	PII	Mon, Feb 28, 2022	117.66	121.83	117.66	121.51
7494	NYSE	PII	Fri, Feb 25, 2022	117.06	120.63	117.06	119.09
7493	NYSE	PII	Thu, Feb 24, 2022	116.67	121.62	115.23	118.12
7492	NYSE	PII	Wed, Feb 23, 2022	123.97	123.99	120.09	120.22
7491	NYSE	PII	Tue, Feb 22, 2022	123.67	126.74	121.93	123.04
7490	NYSE	PII	Fri, Feb 18, 2022	124.55	127.26	124.19	124.58
7489	NYSE	PII	Thu, Feb 17, 2022	124.68	126.00	123.49	124.65
7488	NYSE	PII	Wed, Feb 16, 2022	122.29	127.37	122.14	126.73
7487	NYSE	PII	Tue, Feb 15, 2022	120.03	124.02	118.94	123.25
7486	NYSE	PII	Mon, Feb 14, 2022	120.49	122.20	118.43	118.76
7485	NYSE	PII	Fri, Feb 11, 2022	120.05	122.54	119.71	120.62
7484	NYSE	PII	Thu, Feb 10, 2022	119.02	123.13	119.02	119.43
7483	NYSE	PII	Wed, Feb 9, 2022	119.98	120.83	119.05	120.49
7482	NYSE	PII	Tue, Feb 8, 2022	116.97	119.59	115.65	119.38
7481	NYSE	PII	Mon, Feb 7, 2022	115.34	116.97	113.31	116.40
7480	NYSE	PII	Fri, Feb 4, 2022	113.95	116.52	111.99	115.15
7479	NYSE	PII	Thu, Feb 3, 2022	115.00	116.00	114.00	114.44
7478	NYSE	PII	Wed, Feb 2, 2022	115.43	115.99	112.56	114.77
7477	NYSE	PII	Tue, Feb 1, 2022	112.38	115.10	112.12	115.02
7476	NYSE	PII	Mon, Jan 31, 2022	111.79	113.52	110.25	112.59
7475	NYSE	PII	Fri, Jan 28, 2022	109.36	113.50	109.00	112.24
7474	NYSE	PII	Thu, Jan 27, 2022	112.80	114.13	107.09	108.97
7473	NYSE	PII	Wed, Jan 26, 2022	111.64	114.15	110.31	111.32
7472	NYSE	PII	Tue, Jan 25, 2022	109.14	110.95	104.83	109.20
7471	NYSE	PII	Mon, Jan 24, 2022	104.92	110.56	103.20	110.13
7470	NYSE	PII	Fri, Jan 21, 2022	105.72	106.68	102.34	105.78
7469	NYSE	PII	Thu, Jan 20, 2022	113.64	113.64	106.51	106.86
7468	NYSE	PII	Wed, Jan 19, 2022	112.20	114.70	112.11	113.03
7467	NYSE	PII	Tue, Jan 18, 2022	118.48	118.48	111.43	111.84
7466	NYSE	PII	Fri, Jan 14, 2022	117.54	118.95	116.76	118.86
7465	NYSE	PII	Thu, Jan 13, 2022	117.66	119.97	117.07	118.82
7464	NYSE	PII	Wed, Jan 12, 2022	116.96	118.12	116.12	117.04
7463	NYSE	PII	Tue, Jan 11, 2022	117.88	118.28	114.84	117.06
7462	NYSE	PII	Mon, Jan 10, 2022	114.62	117.85	112.85	117.79
7461	NYSE	PII	Fri, Jan 7, 2022	115.69	118.11	113.83	114.85
7460	NYSE	PII	Thu, Jan 6, 2022	113.46	115.46	111.74	114.61
7459	NYSE	PII	Wed, Jan 5, 2022	114.00	117.53	113.52	113.81
7458	NYSE	PII	Tue, Jan 4, 2022	111.00	114.80	110.33	113.62
7457	NYSE	PII	Mon, Jan 3, 2022	110.39	110.55	108.52	110.33
7456	NYSE	PII	Fri, Dec 31, 2021	109.52	110.77	108.50	109.91
7455	NYSE	PII	Thu, Dec 30, 2021	108.69	110.67	108.69	109.71
7454	NYSE	PII	Wed, Dec 29, 2021	107.91	109.18	107.79	109.02
7453	NYSE	PII	Tue, Dec 28, 2021	107.59	109.08	107.47	108.33
7452	NYSE	PII	Mon, Dec 27, 2021	106.00	107.34	105.51	107.00
7451	NYSE	PII	Thu, Dec 23, 2021	105.73	106.86	105.50	106.27
7450	NYSE	PII	Wed, Dec 22, 2021	104.61	107.63	104.09	105.25
7449	NYSE	PII	Tue, Dec 21, 2021	103.47	106.88	103.07	104.52
7448	NYSE	PII	Mon, Dec 20, 2021	101.97	104.09	100.52	102.55
7447	NYSE	PII	Fri, Dec 17, 2021	105.65	106.38	102.47	102.97
7446	NYSE	PII	Thu, Dec 16, 2021	109.95	111.40	107.38	107.50
7445	NYSE	PII	Wed, Dec 15, 2021	106.10	109.77	105.33	109.53
7444	NYSE	PII	Tue, Dec 14, 2021	106.52	108.39	105.97	106.22
7443	NYSE	PII	Mon, Dec 13, 2021	107.14	110.25	105.45	106.89
7442	NYSE	PII	Fri, Dec 10, 2021	108.77	109.20	105.54	106.43
7441	NYSE	PII	Thu, Dec 9, 2021	111.23	111.78	108.02	108.13
7440	NYSE	PII	Wed, Dec 8, 2021	111.91	112.16	110.63	111.47
7439	NYSE	PII	Tue, Dec 7, 2021	112.77	113.89	110.84	111.27
7438	NYSE	PII	Mon, Dec 6, 2021	112.18	114.16	110.82	112.35
7437	NYSE	PII	Fri, Dec 3, 2021	114.11	114.11	110.10	111.33
7436	NYSE	PII	Thu, Dec 2, 2021	111.46	115.20	111.46	113.41
7435	NYSE	PII	Wed, Dec 1, 2021	114.33	116.55	110.78	110.89
7434	NYSE	PII	Tue, Nov 30, 2021	114.84	115.31	110.56	111.79
7433	NYSE	PII	Mon, Nov 29, 2021	120.87	120.87	115.72	115.44
7432	NYSE	PII	Fri, Nov 26, 2021	120.30	121.93	118.09	119.34
7431	NYSE	PII	Wed, Nov 24, 2021	120.49	122.61	120.12	122.38
7430	NYSE	PII	Tue, Nov 23, 2021	123.21	124.21	120.00	121.59
7429	NYSE	PII	Mon, Nov 22, 2021	120.65	124.62	119.83	123.84
7428	NYSE	PII	Fri, Nov 19, 2021	120.80	122.81	119.67	119.70
7427	NYSE	PII	Thu, Nov 18, 2021	122.44	122.44	120.21	121.22
7426	NYSE	PII	Wed, Nov 17, 2021	124.53	125.17	121.41	121.84
7425	NYSE	PII	Tue, Nov 16, 2021	125.00	126.15	123.14	125.18
7424	NYSE	PII	Mon, Nov 15, 2021	125.09	126.69	124.40	125.49
7423	NYSE	PII	Fri, Nov 12, 2021	119.93	124.51	119.04	124.25
7422	NYSE	PII	Thu, Nov 11, 2021	119.31	120.51	118.60	119.66
7421	NYSE	PII	Wed, Nov 10, 2021	120.34	122.01	119.22	119.78
7420	NYSE	PII	Tue, Nov 9, 2021	123.23	123.55	119.29	120.74
7419	NYSE	PII	Mon, Nov 8, 2021	124.05	124.35	121.14	123.52
7418	NYSE	PII	Fri, Nov 5, 2021	124.64	126.95	123.00	123.68
7417	NYSE	PII	Thu, Nov 4, 2021	123.68	124.23	121.04	123.71
7416	NYSE	PII	Wed, Nov 3, 2021	121.70	124.39	121.48	123.03
7415	NYSE	PII	Tue, Nov 2, 2021	120.12	122.51	119.07	121.50
7414	NYSE	PII	Mon, Nov 1, 2021	117.10	121.03	117.06	120.07
7413	NYSE	PII	Fri, Oct 29, 2021	114.87	116.87	113.96	114.95
7412	NYSE	PII	Thu, Oct 28, 2021	117.39	118.51	114.87	115.27
7411	NYSE	PII	Wed, Oct 27, 2021	114.37	118.82	113.12	117.24
7410	NYSE	PII	Tue, Oct 26, 2021	117.99	119.77	114.50	116.25
7409	NYSE	PII	Mon, Oct 25, 2021	126.88	127.64	124.08	126.26
7408	NYSE	PII	Fri, Oct 22, 2021	128.36	128.98	125.75	126.13
7407	NYSE	PII	Thu, Oct 21, 2021	125.95	128.16	125.29	127.88
7406	NYSE	PII	Wed, Oct 20, 2021	130.49	130.49	126.35	126.38
7405	NYSE	PII	Tue, Oct 19, 2021	132.50	132.50	129.67	130.95
7404	NYSE	PII	Mon, Oct 18, 2021	129.97	132.42	129.80	132.20
7403	NYSE	PII	Fri, Oct 15, 2021	129.18	130.85	128.36	130.50
7402	NYSE	PII	Thu, Oct 14, 2021	127.75	128.83	125.97	128.53
7401	NYSE	PII	Wed, Oct 13, 2021	126.75	127.38	124.19	125.76
7400	NYSE	PII	Tue, Oct 12, 2021	127.43	128.89	125.38	126.31
7399	NYSE	PII	Mon, Oct 11, 2021	128.00	128.92	126.57	127.04
7398	NYSE	PII	Fri, Oct 8, 2021	124.37	128.41	124.05	127.44
7397	NYSE	PII	Thu, Oct 7, 2021	122.00	125.19	122.00	124.01
7396	NYSE	PII	Wed, Oct 6, 2021	121.00	121.93	119.38	121.36
7395	NYSE	PII	Tue, Oct 5, 2021	121.85	126.29	121.50	122.57
7394	NYSE	PII	Mon, Oct 4, 2021	121.78	127.50	121.00	121.88
7393	NYSE	PII	Fri, Oct 1, 2021	120.47	122.64	119.25	121.25
7392	NYSE	PII	Thu, Sep 30, 2021	124.31	124.31	119.51	119.66
7391	NYSE	PII	Wed, Sep 29, 2021	123.78	125.45	123.07	123.91
7390	NYSE	PII	Tue, Sep 28, 2021	121.71	123.23	119.91	122.17
7389	NYSE	PII	Mon, Sep 27, 2021	120.47	122.11	119.60	121.50
7388	NYSE	PII	Fri, Sep 24, 2021	120.50	121.73	120.05	120.82
7387	NYSE	PII	Thu, Sep 23, 2021	119.64	121.26	119.31	120.38
7386	NYSE	PII	Wed, Sep 22, 2021	116.87	120.08	116.51	118.57
7385	NYSE	PII	Tue, Sep 21, 2021	118.01	118.75	115.43	116.27
7384	NYSE	PII	Mon, Sep 20, 2021	117.20	118.40	114.69	117.18
7383	NYSE	PII	Fri, Sep 17, 2021	121.15	121.50	118.17	119.69
7382	NYSE	PII	Thu, Sep 16, 2021	122.40	125.25	121.76	122.04
7381	NYSE	PII	Wed, Sep 15, 2021	119.41	122.47	119.20	122.22
7380	NYSE	PII	Tue, Sep 14, 2021	122.68	122.68	118.63	119.65
7379	NYSE	PII	Mon, Sep 13, 2021	120.50	123.14	120.44	121.73
7378	NYSE	PII	Fri, Sep 10, 2021	118.34	121.04	117.68	119.89
7377	NYSE	PII	Thu, Sep 9, 2021	115.32	117.97	114.22	117.52
7376	NYSE	PII	Wed, Sep 8, 2021	116.26	116.37	114.21	115.30
7375	NYSE	PII	Tue, Sep 7, 2021	120.79	121.76	116.48	116.54
7374	NYSE	PII	Fri, Sep 3, 2021	119.01	120.85	117.66	120.74
7373	NYSE	PII	Thu, Sep 2, 2021	118.83	121.10	117.50	119.11
7372	NYSE	PII	Wed, Sep 1, 2021	119.78	120.57	118.56	119.05
7371	NYSE	PII	Tue, Aug 31, 2021	122.43	122.46	118.24	119.76
7370	NYSE	PII	Mon, Aug 30, 2021	123.69	126.69	122.87	122.92
7369	NYSE	PII	Fri, Aug 27, 2021	122.61	124.30	121.49	123.07
7368	NYSE	PII	Thu, Aug 26, 2021	126.24	126.24	122.26	123.17
7367	NYSE	PII	Wed, Aug 25, 2021	128.36	128.49	126.14	126.36
7366	NYSE	PII	Tue, Aug 24, 2021	125.28	128.21	125.28	127.17
7365	NYSE	PII	Mon, Aug 23, 2021	125.52	126.57	124.85	125.10
7364	NYSE	PII	Fri, Aug 20, 2021	123.75	125.68	123.38	124.58
7363	NYSE	PII	Thu, Aug 19, 2021	125.33	127.06	123.13	123.50
7362	NYSE	PII	Wed, Aug 18, 2021	128.63	129.10	126.35	126.48
7361	NYSE	PII	Tue, Aug 17, 2021	132.04	132.10	127.75	128.89
7360	NYSE	PII	Mon, Aug 16, 2021	132.45	134.10	130.41	133.35
7359	NYSE	PII	Fri, Aug 13, 2021	134.68	135.01	131.46	132.45
7358	NYSE	PII	Thu, Aug 12, 2021	134.87	135.57	132.71	134.98
7357	NYSE	PII	Wed, Aug 11, 2021	132.21	135.52	131.04	135.30
7356	NYSE	PII	Tue, Aug 10, 2021	128.47	132.14	127.70	131.89
7355	NYSE	PII	Mon, Aug 9, 2021	131.47	131.47	128.67	128.74
7354	NYSE	PII	Fri, Aug 6, 2021	132.67	133.17	131.27	131.47
7353	NYSE	PII	Thu, Aug 5, 2021	133.26	135.00	132.15	132.85
7352	NYSE	PII	Wed, Aug 4, 2021	134.16	135.58	132.81	133.23
7351	NYSE	PII	Tue, Aug 3, 2021	131.31	134.37	129.00	134.25
7350	NYSE	PII	Mon, Aug 2, 2021	131.28	132.81	130.16	130.59
7349	NYSE	PII	Fri, Jul 30, 2021	129.84	133.38	129.48	131.07
7348	NYSE	PII	Thu, Jul 29, 2021	129.17	132.25	129.05	130.20
7347	NYSE	PII	Wed, Jul 28, 2021	131.00	131.50	127.01	128.72
7346	NYSE	PII	Tue, Jul 27, 2021	132.53	134.50	128.87	130.91
7345	NYSE	PII	Mon, Jul 26, 2021	135.42	139.79	135.42	139.00
7344	NYSE	PII	Fri, Jul 23, 2021	135.00	137.00	133.43	134.22
7343	NYSE	PII	Thu, Jul 22, 2021	135.48	135.72	133.30	133.81
7342	NYSE	PII	Wed, Jul 21, 2021	135.39	136.93	133.59	135.25
7341	NYSE	PII	Tue, Jul 20, 2021	129.55	135.49	128.52	134.88
7340	NYSE	PII	Mon, Jul 19, 2021	126.34	128.44	125.07	128.10
7339	NYSE	PII	Fri, Jul 16, 2021	130.71	131.49	127.62	127.79
7338	NYSE	PII	Thu, Jul 15, 2021	130.19	130.87	128.28	129.89
7337	NYSE	PII	Wed, Jul 14, 2021	130.02	132.11	129.51	130.95
7336	NYSE	PII	Tue, Jul 13, 2021	135.10	135.62	130.00	130.67
7335	NYSE	PII	Mon, Jul 12, 2021	135.94	136.67	134.29	135.72
7334	NYSE	PII	Fri, Jul 9, 2021	134.66	136.31	134.28	136.15
7333	NYSE	PII	Thu, Jul 8, 2021	133.00	134.75	130.47	133.31
7332	NYSE	PII	Wed, Jul 7, 2021	134.18	135.53	132.91	134.70
7331	NYSE	PII	Tue, Jul 6, 2021	134.71	135.46	131.69	133.81
7330	NYSE	PII	Fri, Jul 2, 2021	135.00	136.46	134.46	135.30
7329	NYSE	PII	Thu, Jul 1, 2021	132.00	134.88	130.56	134.33
7328	NYSE	PII	Wed, Jun 30, 2021	135.16	137.43	134.49	136.96
7327	NYSE	PII	Tue, Jun 29, 2021	135.40	136.74	134.60	135.91
7326	NYSE	PII	Mon, Jun 28, 2021	133.87	135.09	132.00	134.42
7325	NYSE	PII	Fri, Jun 25, 2021	132.39	135.46	131.73	133.86
7324	NYSE	PII	Thu, Jun 24, 2021	131.11	132.29	129.63	132.22
7323	NYSE	PII	Wed, Jun 23, 2021	134.80	134.80	130.27	130.47
7322	NYSE	PII	Tue, Jun 22, 2021	133.43	135.22	131.71	133.79
7321	NYSE	PII	Mon, Jun 21, 2021	131.89	133.91	129.45	132.77
7320	NYSE	PII	Fri, Jun 18, 2021	130.06	132.22	129.22	130.99
7319	NYSE	PII	Thu, Jun 17, 2021	131.66	132.50	129.15	131.52
7318	NYSE	PII	Wed, Jun 16, 2021	130.66	132.12	128.52	131.73
7317	NYSE	PII	Tue, Jun 15, 2021	129.59	131.33	128.75	130.70
7316	NYSE	PII	Mon, Jun 14, 2021	131.15	132.63	128.42	129.56
7315	NYSE	PII	Fri, Jun 11, 2021	127.77	131.41	127.76	131.09
7314	NYSE	PII	Thu, Jun 10, 2021	124.91	128.66	124.59	127.34
7313	NYSE	PII	Wed, Jun 9, 2021	125.37	125.74	123.43	123.80
7312	NYSE	PII	Tue, Jun 8, 2021	125.59	125.97	123.31	125.61
7311	NYSE	PII	Mon, Jun 7, 2021	125.36	126.00	123.32	124.94
7310	NYSE	PII	Fri, Jun 4, 2021	125.77	126.35	122.67	125.55
7309	NYSE	PII	Thu, Jun 3, 2021	128.10	128.68	124.43	125.07
7308	NYSE	PII	Wed, Jun 2, 2021	132.04	132.68	125.24	128.04
7307	NYSE	PII	Tue, Jun 1, 2021	132.00	134.77	131.51	133.60
7306	NYSE	PII	Fri, May 28, 2021	132.08	132.08	130.48	131.22
7305	NYSE	PII	Thu, May 27, 2021	132.28	132.68	129.88	131.47
7304	NYSE	PII	Wed, May 26, 2021	130.05	131.87	130.00	131.08
7303	NYSE	PII	Tue, May 25, 2021	129.18	131.49	128.61	130.14
7302	NYSE	PII	Mon, May 24, 2021	130.17	130.17	128.00	128.89
7301	NYSE	PII	Fri, May 21, 2021	128.50	130.00	127.72	129.00
7300	NYSE	PII	Thu, May 20, 2021	131.08	131.76	128.24	129.14
7299	NYSE	PII	Wed, May 19, 2021	128.42	131.57	127.24	131.08
7298	NYSE	PII	Tue, May 18, 2021	133.50	135.10	130.58	130.80
7297	NYSE	PII	Mon, May 17, 2021	134.40	134.75	131.01	132.60
7296	NYSE	PII	Fri, May 14, 2021	136.04	136.87	133.71	134.41
7295	NYSE	PII	Thu, May 13, 2021	132.00	135.56	131.80	134.42
7294	NYSE	PII	Wed, May 12, 2021	140.55	140.55	130.85	131.41
7293	NYSE	PII	Tue, May 11, 2021	138.84	141.63	137.06	141.30
7292	NYSE	PII	Mon, May 10, 2021	145.23	145.79	141.25	141.26
7291	NYSE	PII	Fri, May 7, 2021	143.91	145.24	142.69	144.52
7290	NYSE	PII	Thu, May 6, 2021	141.34	143.57	140.89	143.57
7289	NYSE	PII	Wed, May 5, 2021	143.55	142.42	140.36	141.00
7288	NYSE	PII	Tue, May 4, 2021	142.22	142.59	139.78	142.28
7287	NYSE	PII	Mon, May 3, 2021	142.01	143.97	140.88	142.72
7286	NYSE	PII	Fri, Apr 30, 2021	137.78	140.74	137.04	140.03
7285	NYSE	PII	Thu, Apr 29, 2021	138.80	139.26	136.02	137.52
7284	NYSE	PII	Wed, Apr 28, 2021	143.93	143.93	136.43	137.75
7283	NYSE	PII	Tue, Apr 27, 2021	139.50	145.14	136.95	143.25
7282	NYSE	PII	Mon, Apr 26, 2021	146.70	147.22	143.61	144.92
7281	NYSE	PII	Fri, Apr 23, 2021	146.55	147.73	145.10	146.45
7280	NYSE	PII	Thu, Apr 22, 2021	145.42	147.56	142.90	145.09
7279	NYSE	PII	Wed, Apr 21, 2021	142.74	145.00	141.89	144.70
7278	NYSE	PII	Tue, Apr 20, 2021	144.50	145.87	141.33	143.00
7277	NYSE	PII	Mon, Apr 19, 2021	145.43	146.24	143.08	144.51
7276	NYSE	PII	Fri, Apr 16, 2021	144.15	145.17	142.95	145.02
7275	NYSE	PII	Thu, Apr 15, 2021	145.67	146.20	142.43	142.99
7274	NYSE	PII	Wed, Apr 14, 2021	143.76	147.53	143.26	144.96
7273	NYSE	PII	Tue, Apr 13, 2021	140.10	143.31	138.57	143.03
7272	NYSE	PII	Mon, Apr 12, 2021	139.41	142.13	138.50	141.43
7271	NYSE	PII	Fri, Apr 9, 2021	138.50	138.93	137.67	138.32
7270	NYSE	PII	Thu, Apr 8, 2021	137.73	138.57	136.50	137.78
7269	NYSE	PII	Wed, Apr 7, 2021	136.64	139.01	135.51	137.61
7268	NYSE	PII	Tue, Apr 6, 2021	137.40	139.47	136.15	136.65
7267	NYSE	PII	Mon, Apr 5, 2021	136.63	137.89	135.34	137.62
7266	NYSE	PII	Thu, Apr 1, 2021	134.66	135.30	132.97	134.93
7265	NYSE	PII	Wed, Mar 31, 2021	136.06	136.86	132.28	133.50
7264	NYSE	PII	Tue, Mar 30, 2021	133.39	135.80	130.18	135.55
7263	NYSE	PII	Mon, Mar 29, 2021	134.10	136.27	132.27	133.20
7262	NYSE	PII	Fri, Mar 26, 2021	131.92	134.16	130.05	133.82
7261	NYSE	PII	Thu, Mar 25, 2021	124.60	130.86	123.10	130.34
7260	NYSE	PII	Wed, Mar 24, 2021	132.59	133.23	126.19	126.55
7259	NYSE	PII	Tue, Mar 23, 2021	133.71	135.76	128.37	129.48
7258	NYSE	PII	Mon, Mar 22, 2021	139.29	139.37	134.11	136.09
7257	NYSE	PII	Fri, Mar 19, 2021	134.24	136.66	132.40	135.38
7256	NYSE	PII	Thu, Mar 18, 2021	135.82	137.23	132.76	133.19
7255	NYSE	PII	Wed, Mar 17, 2021	135.97	136.51	132.14	136.04
7254	NYSE	PII	Tue, Mar 16, 2021	140.73	140.73	136.64	137.04
7253	NYSE	PII	Mon, Mar 15, 2021	137.88	140.93	136.46	140.51
7252	NYSE	PII	Fri, Mar 12, 2021	135.91	137.76	135.91	137.10
7251	NYSE	PII	Thu, Mar 11, 2021	135.00	136.95	134.49	136.68
7250	NYSE	PII	Wed, Mar 10, 2021	134.24	135.98	132.19	133.39
7249	NYSE	PII	Tue, Mar 9, 2021	137.30	137.68	133.25	133.77
7248	NYSE	PII	Mon, Mar 8, 2021	130.00	137.11	130.00	134.22
7247	NYSE	PII	Fri, Mar 5, 2021	123.71	130.35	121.30	129.48
7246	NYSE	PII	Thu, Mar 4, 2021	121.69	124.62	119.02	122.51
7245	NYSE	PII	Wed, Mar 3, 2021	123.97	125.63	121.36	122.81
7244	NYSE	PII	Tue, Mar 2, 2021	124.84	125.31	121.98	122.89
7243	NYSE	PII	Mon, Mar 1, 2021	120.08	125.78	120.08	124.35
7242	NYSE	PII	Fri, Feb 26, 2021	120.35	121.34	116.95	117.76
7241	NYSE	PII	Thu, Feb 25, 2021	125.76	126.95	121.04	120.73
7240	NYSE	PII	Wed, Feb 24, 2021	123.00	126.70	122.43	126.11
7239	NYSE	PII	Tue, Feb 23, 2021	119.00	123.46	116.76	122.95
7238	NYSE	PII	Mon, Feb 22, 2021	120.78	123.56	120.65	120.83
7237	NYSE	PII	Fri, Feb 19, 2021	117.52	122.00	117.52	121.86
7236	NYSE	PII	Thu, Feb 18, 2021	117.68	118.81	115.00	117.29
7235	NYSE	PII	Wed, Feb 17, 2021	118.01	119.43	116.76	118.11
7234	NYSE	PII	Tue, Feb 16, 2021	122.14	124.29	118.89	119.68
7233	NYSE	PII	Fri, Feb 12, 2021	123.36	124.79	121.72	122.18
7232	NYSE	PII	Thu, Feb 11, 2021	123.43	125.87	123.14	124.48
7231	NYSE	PII	Wed, Feb 10, 2021	122.78	124.89	121.82	123.40
7230	NYSE	PII	Tue, Feb 9, 2021	122.16	123.26	120.18	121.70
7229	NYSE	PII	Mon, Feb 8, 2021	119.35	122.14	118.42	122.08
7228	NYSE	PII	Fri, Feb 5, 2021	119.43	120.80	117.91	118.57
7227	NYSE	PII	Thu, Feb 4, 2021	118.73	120.00	117.37	119.00
7226	NYSE	PII	Wed, Feb 3, 2021	115.83	118.63	112.60	118.44
7225	NYSE	PII	Tue, Feb 2, 2021	115.10	116.29	112.39	115.48
7224	NYSE	PII	Mon, Feb 1, 2021	117.65	118.20	112.59	114.26
7223	NYSE	PII	Fri, Jan 29, 2021	117.45	119.88	115.61	116.67
7222	NYSE	PII	Thu, Jan 28, 2021	117.13	120.21	116.71	117.65
7221	NYSE	PII	Wed, Jan 27, 2021	123.44	125.61	116.13	117.37
7220	NYSE	PII	Tue, Jan 26, 2021	126.51	129.00	117.69	123.68
7219	NYSE	PII	Mon, Jan 25, 2021	118.95	123.78	117.00	119.50
7218	NYSE	PII	Fri, Jan 22, 2021	116.84	118.76	115.97	118.73
7217	NYSE	PII	Thu, Jan 21, 2021	119.11	120.07	116.92	117.74
7216	NYSE	PII	Wed, Jan 20, 2021	116.97	121.35	115.77	117.00
7215	NYSE	PII	Tue, Jan 19, 2021	109.12	113.43	107.91	113.21
7214	NYSE	PII	Fri, Jan 15, 2021	106.15	108.10	104.56	107.92
7213	NYSE	PII	Thu, Jan 14, 2021	108.71	109.76	106.70	106.88
7212	NYSE	PII	Wed, Jan 13, 2021	109.89	110.15	107.03	107.66
7211	NYSE	PII	Tue, Jan 12, 2021	106.94	111.15	106.90	110.22
7210	NYSE	PII	Mon, Jan 11, 2021	102.75	107.64	102.19	106.74
7209	NYSE	PII	Fri, Jan 8, 2021	106.77	106.77	103.17	104.86
7208	NYSE	PII	Thu, Jan 7, 2021	105.80	107.68	105.38	105.42
7207	NYSE	PII	Wed, Jan 6, 2021	98.98	105.80	98.05	105.76
7206	NYSE	PII	Tue, Jan 5, 2021	95.70	98.63	95.60	98.26
7205	NYSE	PII	Mon, Jan 4, 2021	96.15	96.52	94.42	95.71
7204	NYSE	PII	Thu, Dec 31, 2020	96.11	96.11	94.74	95.28
7203	NYSE	PII	Wed, Dec 30, 2020	96.32	97.57	95.65	96.80
7202	NYSE	PII	Tue, Dec 29, 2020	97.84	97.97	95.08	95.71
7201	NYSE	PII	Mon, Dec 28, 2020	99.82	100.13	97.31	97.90
7200	NYSE	PII	Thu, Dec 24, 2020	99.96	99.96	98.05	98.73
7199	NYSE	PII	Wed, Dec 23, 2020	100.98	101.77	99.28	99.56
7198	NYSE	PII	Tue, Dec 22, 2020	99.25	101.63	98.33	100.59
7197	NYSE	PII	Mon, Dec 21, 2020	97.65	99.19	96.56	98.77
7196	NYSE	PII	Fri, Dec 18, 2020	97.69	99.61	97.53	99.22
7195	NYSE	PII	Thu, Dec 17, 2020	96.31	98.43	95.95	97.00
7194	NYSE	PII	Wed, Dec 16, 2020	96.85	97.30	95.77	96.39
7193	NYSE	PII	Tue, Dec 15, 2020	95.15	96.29	94.40	96.07
7192	NYSE	PII	Mon, Dec 14, 2020	95.08	96.20	94.39	94.53
7191	NYSE	PII	Fri, Dec 11, 2020	94.49	95.44	92.58	93.86
7190	NYSE	PII	Thu, Dec 10, 2020	93.90	95.21	93.02	94.87
7189	NYSE	PII	Wed, Dec 9, 2020	94.72	95.60	93.94	94.93
7188	NYSE	PII	Tue, Dec 8, 2020	95.05	95.28	93.40	94.27
7187	NYSE	PII	Mon, Dec 7, 2020	96.85	96.85	94.02	95.62
7186	NYSE	PII	Fri, Dec 4, 2020	97.16	97.43	95.11	97.00
7185	NYSE	PII	Thu, Dec 3, 2020	97.01	98.17	96.20	96.45
7184	NYSE	PII	Wed, Dec 2, 2020	98.28	99.37	96.34	97.36
7183	NYSE	PII	Tue, Dec 1, 2020	96.97	99.34	96.06	99.11
7182	NYSE	PII	Mon, Nov 30, 2020	95.54	96.97	93.42	96.00
7181	NYSE	PII	Fri, Nov 27, 2020	95.75	96.71	95.00	94.92
7180	NYSE	PII	Wed, Nov 25, 2020	95.89	96.13	94.14	95.66
7179	NYSE	PII	Tue, Nov 24, 2020	96.00	97.15	93.06	95.33
7178	NYSE	PII	Mon, Nov 23, 2020	92.94	95.45	92.53	94.79
7177	NYSE	PII	Fri, Nov 20, 2020	91.81	92.26	90.31	91.91
7176	NYSE	PII	Thu, Nov 19, 2020	91.33	92.43	90.05	92.00
7175	NYSE	PII	Wed, Nov 18, 2020	92.00	93.69	90.53	90.88
7174	NYSE	PII	Tue, Nov 17, 2020	95.67	97.34	93.73	97.01
7173	NYSE	PII	Mon, Nov 16, 2020	94.00	96.60	93.82	96.46
7172	NYSE	PII	Fri, Nov 13, 2020	92.06	94.24	92.06	93.21
7171	NYSE	PII	Thu, Nov 12, 2020	93.83	94.45	90.29	90.92
7170	NYSE	PII	Wed, Nov 11, 2020	93.95	94.84	91.79	94.76
7169	NYSE	PII	Tue, Nov 10, 2020	89.96	95.06	89.35	92.88
7168	NYSE	PII	Mon, Nov 9, 2020	102.82	103.99	89.12	89.19
7167	NYSE	PII	Fri, Nov 6, 2020	100.69	101.70	97.36	97.74
7166	NYSE	PII	Thu, Nov 5, 2020	96.84	101.27	96.53	100.37
7165	NYSE	PII	Wed, Nov 4, 2020	93.06	97.40	92.10	95.48
7164	NYSE	PII	Tue, Nov 3, 2020	94.16	95.13	93.03	94.17
7163	NYSE	PII	Mon, Nov 2, 2020	91.59	93.30	90.95	92.85
7162	NYSE	PII	Fri, Oct 30, 2020	90.93	92.10	88.77	90.86
7161	NYSE	PII	Thu, Oct 29, 2020	92.85	94.42	91.18	91.31
7160	NYSE	PII	Wed, Oct 28, 2020	90.01	94.68	89.50	92.38
7159	NYSE	PII	Tue, Oct 27, 2020	90.84	96.56	88.84	92.04
7158	NYSE	PII	Mon, Oct 26, 2020	90.70	92.08	88.68	91.55
7157	NYSE	PII	Fri, Oct 23, 2020	92.87	93.66	90.19	91.67
7156	NYSE	PII	Thu, Oct 22, 2020	90.75	92.94	89.61	91.80
7155	NYSE	PII	Wed, Oct 21, 2020	96.28	96.69	90.19	90.25
7154	NYSE	PII	Tue, Oct 20, 2020	95.55	98.23	95.37	95.50
7153	NYSE	PII	Mon, Oct 19, 2020	96.41	97.41	94.26	94.45
7152	NYSE	PII	Fri, Oct 16, 2020	97.12	97.72	96.00	96.05
7151	NYSE	PII	Thu, Oct 15, 2020	93.62	97.69	93.57	97.28
7150	NYSE	PII	Wed, Oct 14, 2020	98.20	98.72	94.98	95.16
7149	NYSE	PII	Tue, Oct 13, 2020	96.92	99.00	96.14	97.61
7148	NYSE	PII	Mon, Oct 12, 2020	100.78	101.15	96.57	97.32
7147	NYSE	PII	Fri, Oct 9, 2020	101.50	101.81	99.58	99.88
7146	NYSE	PII	Thu, Oct 8, 2020	105.00	105.00	99.77	101.06
7145	NYSE	PII	Wed, Oct 7, 2020	102.50	104.33	102.46	104.00
7144	NYSE	PII	Tue, Oct 6, 2020	102.26	103.92	101.05	101.42
7143	NYSE	PII	Mon, Oct 5, 2020	102.39	103.91	100.56	102.03
7142	NYSE	PII	Fri, Oct 2, 2020	91.58	99.85	91.58	98.83
7141	NYSE	PII	Thu, Oct 1, 2020	95.65	96.81	93.81	94.54
7140	NYSE	PII	Wed, Sep 30, 2020	93.18	96.65	92.92	94.34
7139	NYSE	PII	Tue, Sep 29, 2020	96.04	96.13	90.22	91.31
7138	NYSE	PII	Mon, Sep 28, 2020	92.59	93.04	91.48	92.08
7137	NYSE	PII	Fri, Sep 25, 2020	90.00	92.19	89.67	90.84
7136	NYSE	PII	Thu, Sep 24, 2020	88.85	91.85	87.39	90.45
7135	NYSE	PII	Wed, Sep 23, 2020	91.78	93.15	88.70	88.74
7134	NYSE	PII	Tue, Sep 22, 2020	88.75	91.31	87.95	90.90
7133	NYSE	PII	Mon, Sep 21, 2020	88.00	89.05	86.67	87.87
7132	NYSE	PII	Fri, Sep 18, 2020	91.67	92.00	89.17	89.58
7131	NYSE	PII	Thu, Sep 17, 2020	90.51	92.12	89.57	91.30
7130	NYSE	PII	Wed, Sep 16, 2020	93.88	94.55	91.57	92.04
7129	NYSE	PII	Tue, Sep 15, 2020	95.36	96.74	92.57	92.78
7128	NYSE	PII	Mon, Sep 14, 2020	93.41	94.34	92.90	93.89
7127	NYSE	PII	Fri, Sep 11, 2020	94.25	94.60	91.77	92.67
7126	NYSE	PII	Thu, Sep 10, 2020	94.86	96.66	92.67	92.93
7125	NYSE	PII	Wed, Sep 9, 2020	95.83	96.29	93.01	93.93
7124	NYSE	PII	Tue, Sep 8, 2020	93.05	97.36	92.42	94.11
7123	NYSE	PII	Fri, Sep 4, 2020	100.61	101.22	94.66	98.70
7122	NYSE	PII	Thu, Sep 3, 2020	106.50	106.50	98.77	99.37
7121	NYSE	PII	Wed, Sep 2, 2020	104.09	106.99	102.64	106.69
7120	NYSE	PII	Tue, Sep 1, 2020	100.26	103.95	99.51	103.90
7119	NYSE	PII	Mon, Aug 31, 2020	104.15	104.15	100.99	101.04
7118	NYSE	PII	Fri, Aug 28, 2020	104.85	104.96	103.40	103.61
7117	NYSE	PII	Thu, Aug 27, 2020	104.98	106.39	103.96	104.12
7116	NYSE	PII	Wed, Aug 26, 2020	104.08	105.50	102.82	104.06
7115	NYSE	PII	Tue, Aug 25, 2020	103.72	104.46	102.68	103.65
7114	NYSE	PII	Mon, Aug 24, 2020	101.54	104.53	100.85	103.66
7113	NYSE	PII	Fri, Aug 21, 2020	101.35	102.34	100.41	100.83
7112	NYSE	PII	Thu, Aug 20, 2020	102.40	103.58	101.36	101.95
7111	NYSE	PII	Wed, Aug 19, 2020	103.79	105.65	103.32	103.50
7110	NYSE	PII	Tue, Aug 18, 2020	105.32	105.50	103.52	103.90
7109	NYSE	PII	Mon, Aug 17, 2020	102.60	105.75	102.51	104.95
7108	NYSE	PII	Fri, Aug 14, 2020	106.13	106.57	102.60	103.10
7107	NYSE	PII	Thu, Aug 13, 2020	106.79	109.49	106.00	107.62
7106	NYSE	PII	Wed, Aug 12, 2020	108.33	110.30	106.91	107.16
7105	NYSE	PII	Tue, Aug 11, 2020	106.87	109.38	106.32	107.26
7104	NYSE	PII	Mon, Aug 10, 2020	105.25	106.78	104.76	105.31
7103	NYSE	PII	Fri, Aug 7, 2020	103.44	105.54	102.68	105.43
7102	NYSE	PII	Thu, Aug 6, 2020	107.00	107.46	103.66	103.85
7101	NYSE	PII	Wed, Aug 5, 2020	106.00	108.14	105.81	107.16
7100	NYSE	PII	Tue, Aug 4, 2020	105.26	106.16	104.54	105.23
7099	NYSE	PII	Mon, Aug 3, 2020	103.83	106.60	103.80	105.92
7098	NYSE	PII	Fri, Jul 31, 2020	104.00	104.00	100.31	103.63
7097	NYSE	PII	Thu, Jul 30, 2020	104.21	107.00	102.37	104.24
7096	NYSE	PII	Wed, Jul 29, 2020	108.14	108.39	105.47	106.28
7095	NYSE	PII	Tue, Jul 28, 2020	103.66	108.98	103.62	105.26
7094	NYSE	PII	Mon, Jul 27, 2020	95.13	98.19	94.31	97.97
7093	NYSE	PII	Fri, Jul 24, 2020	95.92	96.23	94.98	95.44
7092	NYSE	PII	Thu, Jul 23, 2020	97.17	98.77	95.03	96.07
7091	NYSE	PII	Wed, Jul 22, 2020	97.07	97.87	96.46	97.33
7090	NYSE	PII	Tue, Jul 21, 2020	96.94	98.30	96.24	97.39
7089	NYSE	PII	Mon, Jul 20, 2020	95.91	96.63	94.21	95.46
7088	NYSE	PII	Fri, Jul 17, 2020	100.09	100.09	96.17	96.48
7087	NYSE	PII	Thu, Jul 16, 2020	98.80	100.84	97.77	99.74
7086	NYSE	PII	Wed, Jul 15, 2020	99.53	101.31	97.91	100.96
7085	NYSE	PII	Tue, Jul 14, 2020	95.36	97.66	94.37	97.62
7084	NYSE	PII	Mon, Jul 13, 2020	96.21	98.37	94.42	95.73
7083	NYSE	PII	Fri, Jul 10, 2020	91.83	94.12	91.57	94.06
7082	NYSE	PII	Thu, Jul 9, 2020	94.45	94.45	91.36	92.08
7081	NYSE	PII	Wed, Jul 8, 2020	93.12	94.96	92.62	94.05
7080	NYSE	PII	Tue, Jul 7, 2020	93.50	94.64	91.66	91.92
7079	NYSE	PII	Mon, Jul 6, 2020	94.61	96.02	93.45	95.00
7078	NYSE	PII	Thu, Jul 2, 2020	92.90	94.57	91.03	91.71
7077	NYSE	PII	Wed, Jul 1, 2020	92.87	93.62	90.34	90.91
7076	NYSE	PII	Tue, Jun 30, 2020	91.55	93.75	91.28	92.55
7075	NYSE	PII	Mon, Jun 29, 2020	90.54	93.23	88.68	92.26
7074	NYSE	PII	Fri, Jun 26, 2020	92.00	92.26	89.51	89.97
7073	NYSE	PII	Thu, Jun 25, 2020	90.88	93.45	90.29	93.00
7072	NYSE	PII	Wed, Jun 24, 2020	94.42	94.42	89.95	91.46
7071	NYSE	PII	Tue, Jun 23, 2020	96.21	96.54	93.67	95.36
7070	NYSE	PII	Mon, Jun 22, 2020	93.83	95.26	92.27	95.10
7069	NYSE	PII	Fri, Jun 19, 2020	95.17	96.37	93.72	94.01
7068	NYSE	PII	Thu, Jun 18, 2020	95.46	95.69	93.42	94.12
7067	NYSE	PII	Wed, Jun 17, 2020	97.84	98.51	95.67	96.63
7066	NYSE	PII	Tue, Jun 16, 2020	100.00	100.00	96.01	97.33
7065	NYSE	PII	Mon, Jun 15, 2020	90.96	97.07	90.16	95.86
7064	NYSE	PII	Fri, Jun 12, 2020	97.63	97.92	92.12	94.79
7063	NYSE	PII	Thu, Jun 11, 2020	92.68	94.91	91.06	92.62
7062	NYSE	PII	Wed, Jun 10, 2020	100.10	100.48	96.16	96.19
7061	NYSE	PII	Tue, Jun 9, 2020	99.98	100.26	97.09	99.97
7060	NYSE	PII	Mon, Jun 8, 2020	98.93	102.51	98.64	102.35
7059	NYSE	PII	Fri, Jun 5, 2020	99.70	104.22	96.38	96.91
7058	NYSE	PII	Thu, Jun 4, 2020	91.26	96.20	90.42	95.80
7057	NYSE	PII	Wed, Jun 3, 2020	92.00	92.95	90.10	91.81
7056	NYSE	PII	Tue, Jun 2, 2020	90.21	91.31	88.86	89.24
7055	NYSE	PII	Mon, Jun 1, 2020	88.04	90.69	87.07	89.26
7054	NYSE	PII	Fri, May 29, 2020	89.39	89.80	84.73	87.34
7053	NYSE	PII	Thu, May 28, 2020	91.99	92.25	87.64	88.83
7052	NYSE	PII	Wed, May 27, 2020	90.00	91.00	87.79	90.89
7051	NYSE	PII	Tue, May 26, 2020	87.18	88.11	84.90	86.11
7050	NYSE	PII	Fri, May 22, 2020	82.79	84.07	81.38	83.72
7049	NYSE	PII	Thu, May 21, 2020	82.08	83.60	81.41	83.06
7048	NYSE	PII	Wed, May 20, 2020	81.00	84.43	80.50	82.59
7047	NYSE	PII	Tue, May 19, 2020	78.98	81.27	77.61	79.40
7046	NYSE	PII	Mon, May 18, 2020	78.12	82.32	77.80	79.56
7045	NYSE	PII	Fri, May 15, 2020	69.26	74.22	68.49	73.95
7044	NYSE	PII	Thu, May 14, 2020	63.24	71.13	62.09	70.98
7043	NYSE	PII	Wed, May 13, 2020	68.79	68.90	64.15	65.54
7042	NYSE	PII	Tue, May 12, 2020	73.60	74.97	69.27	69.35
7041	NYSE	PII	Mon, May 11, 2020	71.05	74.41	69.85	73.41
7040	NYSE	PII	Fri, May 8, 2020	69.98	73.17	69.33	72.93
7039	NYSE	PII	Thu, May 7, 2020	69.50	71.04	68.00	68.24
7038	NYSE	PII	Wed, May 6, 2020	70.02	70.91	67.67	68.28
7037	NYSE	PII	Tue, May 5, 2020	69.68	72.25	68.66	69.10
7036	NYSE	PII	Mon, May 4, 2020	64.60	68.62	63.16	67.62
7035	NYSE	PII	Fri, May 1, 2020	68.66	69.58	65.05	65.64
7034	NYSE	PII	Thu, Apr 30, 2020	73.64	74.39	70.04	70.93
7033	NYSE	PII	Wed, Apr 29, 2020	73.06	76.36	72.26	75.07
7032	NYSE	PII	Tue, Apr 28, 2020	69.45	72.49	66.56	70.00
7031	NYSE	PII	Mon, Apr 27, 2020	65.00	69.67	63.75	67.51
7030	NYSE	PII	Fri, Apr 24, 2020	62.89	64.08	61.22	63.33
7029	NYSE	PII	Thu, Apr 23, 2020	59.84	62.75	59.32	61.47
7028	NYSE	PII	Wed, Apr 22, 2020	60.46	60.91	58.37	59.26
7027	NYSE	PII	Tue, Apr 21, 2020	58.03	59.56	57.24	59.12
7026	NYSE	PII	Mon, Apr 20, 2020	59.48	61.59	58.17	59.05
7025	NYSE	PII	Fri, Apr 17, 2020	57.99	60.90	57.48	60.05
7024	NYSE	PII	Thu, Apr 16, 2020	54.53	55.69	53.52	55.40
7023	NYSE	PII	Wed, Apr 15, 2020	53.49	55.27	53.01	54.56
7022	NYSE	PII	Tue, Apr 14, 2020	55.37	56.85	54.27	56.42
7021	NYSE	PII	Mon, Apr 13, 2020	56.75	58.11	52.42	54.06
7020	NYSE	PII	Thu, Apr 9, 2020	55.55	57.95	54.59	56.00
7019	NYSE	PII	Wed, Apr 8, 2020	49.63	53.12	48.70	52.89
7018	NYSE	PII	Tue, Apr 7, 2020	47.16	50.46	47.00	48.72
7017	NYSE	PII	Mon, Apr 6, 2020	41.41	44.81	40.66	43.86
7016	NYSE	PII	Fri, Apr 3, 2020	42.44	44.00	37.36	39.00
7015	NYSE	PII	Thu, Apr 2, 2020	45.00	48.52	43.89	44.74
7014	NYSE	PII	Wed, Apr 1, 2020	46.32	48.46	45.35	46.12
7013	NYSE	PII	Tue, Mar 31, 2020	47.22	49.18	46.62	48.15
7012	NYSE	PII	Mon, Mar 30, 2020	46.45	47.76	45.25	47.17
7011	NYSE	PII	Fri, Mar 27, 2020	50.32	50.54	46.76	47.44
7010	NYSE	PII	Thu, Mar 26, 2020	49.26	55.92	48.37	53.09
7009	NYSE	PII	Wed, Mar 25, 2020	48.06	54.43	45.85	48.28
7008	NYSE	PII	Tue, Mar 24, 2020	44.51	47.18	43.83	46.93
7007	NYSE	PII	Mon, Mar 23, 2020	47.90	47.90	41.14	41.77
7006	NYSE	PII	Fri, Mar 20, 2020	53.00	56.47	48.14	48.49
7005	NYSE	PII	Thu, Mar 19, 2020	49.07	54.48	45.60	52.75
7004	NYSE	PII	Wed, Mar 18, 2020	50.01	52.10	46.40	50.12
7003	NYSE	PII	Tue, Mar 17, 2020	56.40	57.00	50.36	54.58
7002	NYSE	PII	Mon, Mar 16, 2020	57.56	64.99	54.36	55.13
7001	NYSE	PII	Fri, Mar 13, 2020	64.64	68.81	60.30	68.52
7000	NYSE	PII	Thu, Mar 12, 2020	67.64	67.64	59.84	60.28
6999	NYSE	PII	Wed, Mar 11, 2020	74.10	74.98	71.40	72.48
6998	NYSE	PII	Tue, Mar 10, 2020	75.17	76.95	70.11	76.34
6997	NYSE	PII	Mon, Mar 9, 2020	78.81	79.37	70.64	73.41
6996	NYSE	PII	Fri, Mar 6, 2020	82.80	86.82	82.34	85.59
6995	NYSE	PII	Thu, Mar 5, 2020	89.20	89.54	84.16	86.02
6994	NYSE	PII	Wed, Mar 4, 2020	86.70	92.82	86.10	92.48
6993	NYSE	PII	Tue, Mar 3, 2020	85.18	86.94	81.48	84.45
6992	NYSE	PII	Mon, Mar 2, 2020	82.96	85.08	80.55	85.07
6991	NYSE	PII	Fri, Feb 28, 2020	79.87	83.05	79.62	82.53
6990	NYSE	PII	Thu, Feb 27, 2020	80.87	86.88	80.32	82.76
6989	NYSE	PII	Wed, Feb 26, 2020	85.03	85.87	83.05	83.30
6988	NYSE	PII	Tue, Feb 25, 2020	87.08	87.08	83.27	83.82
6987	NYSE	PII	Mon, Feb 24, 2020	87.91	88.09	86.15	86.51
6986	NYSE	PII	Fri, Feb 21, 2020	93.46	93.46	90.82	91.43
6985	NYSE	PII	Thu, Feb 20, 2020	92.97	94.54	92.52	94.52
6984	NYSE	PII	Wed, Feb 19, 2020	94.54	94.74	93.05	93.08
6983	NYSE	PII	Tue, Feb 18, 2020	93.54	94.57	92.82	93.86
6982	NYSE	PII	Fri, Feb 14, 2020	95.02	95.16	92.83	93.90
6981	NYSE	PII	Thu, Feb 13, 2020	94.08	94.99	93.51	94.67
6980	NYSE	PII	Wed, Feb 12, 2020	93.91	95.79	93.91	95.00
6979	NYSE	PII	Tue, Feb 11, 2020	91.00	93.32	90.61	92.98
6978	NYSE	PII	Mon, Feb 10, 2020	90.00	91.04	89.92	90.39
6977	NYSE	PII	Fri, Feb 7, 2020	91.70	91.89	89.70	90.38
6976	NYSE	PII	Thu, Feb 6, 2020	95.01	95.43	92.00	92.41
6975	NYSE	PII	Wed, Feb 5, 2020	94.00	95.84	93.40	94.75
6974	NYSE	PII	Tue, Feb 4, 2020	93.42	94.14	91.94	92.09
6973	NYSE	PII	Mon, Feb 3, 2020	92.68	94.01	91.47	91.76
6972	NYSE	PII	Fri, Jan 31, 2020	94.38	94.38	91.42	91.84
6971	NYSE	PII	Thu, Jan 30, 2020	93.76	95.49	92.77	94.50
6970	NYSE	PII	Wed, Jan 29, 2020	97.19	97.69	94.28	94.54
6969	NYSE	PII	Tue, Jan 28, 2020	98.00	102.74	91.42	96.21
6968	NYSE	PII	Mon, Jan 27, 2020	90.20	92.33	89.74	90.98
6967	NYSE	PII	Fri, Jan 24, 2020	93.44	93.48	90.59	91.83
6966	NYSE	PII	Thu, Jan 23, 2020	92.30	93.12	90.95	92.90
6965	NYSE	PII	Wed, Jan 22, 2020	92.22	93.60	91.94	92.90
6964	NYSE	PII	Tue, Jan 21, 2020	92.12	92.94	90.70	91.70
6963	NYSE	PII	Fri, Jan 17, 2020	92.70	94.00	91.82	93.08
6962	NYSE	PII	Thu, Jan 16, 2020	94.86	95.45	93.75	94.42
6961	NYSE	PII	Wed, Jan 15, 2020	94.44	95.09	93.40	93.96
6960	NYSE	PII	Tue, Jan 14, 2020	94.52	96.07	94.30	95.03
6959	NYSE	PII	Mon, Jan 13, 2020	92.70	95.03	92.34	94.64
6958	NYSE	PII	Fri, Jan 10, 2020	95.11	95.31	91.80	92.33
6957	NYSE	PII	Thu, Jan 9, 2020	95.28	96.94	94.32	94.99
6956	NYSE	PII	Wed, Jan 8, 2020	94.79	95.37	93.86	94.59
6955	NYSE	PII	Tue, Jan 7, 2020	97.06	97.43	92.34	95.01
6954	NYSE	PII	Mon, Jan 6, 2020	99.30	99.50	96.44	97.08
6953	NYSE	PII	Fri, Jan 3, 2020	101.25	102.32	100.57	101.03
6952	NYSE	PII	Thu, Jan 2, 2020	102.91	103.09	101.91	103.03
6951	NYSE	PII	Tue, Dec 31, 2019	101.53	102.85	101.53	101.70
6950	NYSE	PII	Mon, Dec 30, 2019	101.35	103.05	100.97	101.93
6949	NYSE	PII	Fri, Dec 27, 2019	101.91	102.29	100.72	101.38
6948	NYSE	PII	Thu, Dec 26, 2019	101.33	101.80	100.87	101.22
6947	NYSE	PII	Tue, Dec 24, 2019	102.00	102.06	100.00	101.50
6946	NYSE	PII	Mon, Dec 23, 2019	99.51	101.67	98.46	101.53
6945	NYSE	PII	Fri, Dec 20, 2019	99.38	100.54	98.44	99.29
6944	NYSE	PII	Thu, Dec 19, 2019	99.77	100.48	98.92	98.97
6943	NYSE	PII	Wed, Dec 18, 2019	101.04	101.10	99.87	99.96
6942	NYSE	PII	Tue, Dec 17, 2019	100.26	101.12	99.80	100.42
6941	NYSE	PII	Mon, Dec 16, 2019	100.14	101.51	99.25	99.86
6940	NYSE	PII	Fri, Dec 13, 2019	102.74	104.37	97.27	98.86
6939	NYSE	PII	Thu, Dec 12, 2019	99.03	102.66	98.20	102.28
6938	NYSE	PII	Wed, Dec 11, 2019	97.17	99.35	96.64	98.98
6937	NYSE	PII	Tue, Dec 10, 2019	95.95	97.24	95.14	96.98
6936	NYSE	PII	Mon, Dec 9, 2019	95.40	96.94	95.17	96.30
6935	NYSE	PII	Fri, Dec 6, 2019	95.84	96.98	95.31	95.50
6934	NYSE	PII	Thu, Dec 5, 2019	96.00	96.51	92.74	94.41
6933	NYSE	PII	Wed, Dec 4, 2019	95.68	97.24	95.50	96.32
6932	NYSE	PII	Tue, Dec 3, 2019	93.41	94.98	92.98	94.81
6931	NYSE	PII	Mon, Dec 2, 2019	97.94	98.78	95.44	95.93
6930	NYSE	PII	Fri, Nov 29, 2019	99.30	99.57	97.41	97.70
6929	NYSE	PII	Wed, Nov 27, 2019	100.60	100.95	99.09	100.20
6928	NYSE	PII	Tue, Nov 26, 2019	100.20	100.84	99.40	99.92
6927	NYSE	PII	Mon, Nov 25, 2019	98.31	100.41	98.14	100.09
6926	NYSE	PII	Fri, Nov 22, 2019	97.77	98.71	97.35	97.74
6925	NYSE	PII	Thu, Nov 21, 2019	97.80	98.72	96.82	97.32
6924	NYSE	PII	Wed, Nov 20, 2019	100.76	100.85	97.24	97.42
6923	NYSE	PII	Tue, Nov 19, 2019	102.00	102.75	101.39	101.60
6922	NYSE	PII	Mon, Nov 18, 2019	101.77	102.67	100.99	102.08
6921	NYSE	PII	Fri, Nov 15, 2019	102.07	102.48	101.33	102.29
6920	NYSE	PII	Thu, Nov 14, 2019	101.89	102.51	100.93	100.97
6919	NYSE	PII	Wed, Nov 13, 2019	102.59	103.16	101.56	102.13
6918	NYSE	PII	Tue, Nov 12, 2019	103.00	103.49	102.20	103.27
6917	NYSE	PII	Mon, Nov 11, 2019	102.41	103.62	101.78	102.84
6916	NYSE	PII	Fri, Nov 8, 2019	102.93	104.04	102.00	103.44
6915	NYSE	PII	Thu, Nov 7, 2019	102.95	104.25	102.21	103.39
6914	NYSE	PII	Wed, Nov 6, 2019	102.79	103.93	101.10	101.71
6913	NYSE	PII	Tue, Nov 5, 2019	101.33	103.99	100.93	103.08
6912	NYSE	PII	Mon, Nov 4, 2019	100.00	101.43	99.25	100.90
6911	NYSE	PII	Fri, Nov 1, 2019	100.00	100.46	98.72	99.07
6910	NYSE	PII	Thu, Oct 31, 2019	101.24	101.28	98.00	98.65
6909	NYSE	PII	Wed, Oct 30, 2019	101.35	101.90	100.71	101.44
6908	NYSE	PII	Tue, Oct 29, 2019	100.55	101.88	100.30	101.67
6907	NYSE	PII	Mon, Oct 28, 2019	101.98	104.10	100.86	100.95
6906	NYSE	PII	Fri, Oct 25, 2019	100.47	101.91	99.66	101.37
6905	NYSE	PII	Thu, Oct 24, 2019	101.00	102.17	99.29	100.76
6904	NYSE	PII	Wed, Oct 23, 2019	101.62	103.29	99.71	101.67
6903	NYSE	PII	Tue, Oct 22, 2019	93.23	102.67	93.23	101.36
6902	NYSE	PII	Mon, Oct 21, 2019	91.75	92.85	90.93	91.40
6901	NYSE	PII	Fri, Oct 18, 2019	89.20	91.28	88.44	90.58
6900	NYSE	PII	Thu, Oct 17, 2019	90.48	90.68	88.26	89.57
6899	NYSE	PII	Wed, Oct 16, 2019	89.66	90.36	88.36	89.79
6898	NYSE	PII	Tue, Oct 15, 2019	88.53	91.11	87.08	90.27
6897	NYSE	PII	Mon, Oct 14, 2019	88.89	89.21	84.46	87.98
6896	NYSE	PII	Fri, Oct 11, 2019	86.78	90.88	86.78	89.89
6895	NYSE	PII	Thu, Oct 10, 2019	83.93	85.86	83.81	84.63
6894	NYSE	PII	Wed, Oct 9, 2019	83.43	84.20	82.63	83.57
6893	NYSE	PII	Tue, Oct 8, 2019	83.56	83.79	81.97	82.03
6892	NYSE	PII	Mon, Oct 7, 2019	85.60	86.06	83.90	84.18
6891	NYSE	PII	Fri, Oct 4, 2019	84.95	86.63	84.50	86.46
6890	NYSE	PII	Thu, Oct 3, 2019	84.24	84.86	82.44	84.79
6889	NYSE	PII	Wed, Oct 2, 2019	86.72	86.72	84.54	84.82
6888	NYSE	PII	Tue, Oct 1, 2019	88.54	89.70	86.73	87.48
6887	NYSE	PII	Mon, Sep 30, 2019	87.01	88.69	86.90	88.01
6886	NYSE	PII	Fri, Sep 27, 2019	87.19	87.93	85.71	86.66
6885	NYSE	PII	Thu, Sep 26, 2019	87.50	87.92	85.55	86.84
6884	NYSE	PII	Wed, Sep 25, 2019	85.35	88.28	85.35	87.74
6883	NYSE	PII	Tue, Sep 24, 2019	87.62	88.49	84.37	85.17
6882	NYSE	PII	Mon, Sep 23, 2019	87.52	88.73	86.58	87.35
6881	NYSE	PII	Fri, Sep 20, 2019	90.10	91.33	87.54	88.20
6880	NYSE	PII	Thu, Sep 19, 2019	89.81	91.41	89.54	89.72
6879	NYSE	PII	Wed, Sep 18, 2019	90.49	90.81	88.13	89.19
6878	NYSE	PII	Tue, Sep 17, 2019	90.40	91.14	88.74	90.79
6877	NYSE	PII	Mon, Sep 16, 2019	89.86	92.46	89.15	90.93
6876	NYSE	PII	Fri, Sep 13, 2019	90.53	92.51	89.60	90.99
6875	NYSE	PII	Thu, Sep 12, 2019	89.49	91.40	87.90	90.06
6874	NYSE	PII	Wed, Sep 11, 2019	88.00	89.68	85.53	89.58
6873	NYSE	PII	Tue, Sep 10, 2019	86.20	87.76	85.30	87.61
6872	NYSE	PII	Mon, Sep 9, 2019	81.10	86.31	80.74	86.02
6871	NYSE	PII	Fri, Sep 6, 2019	83.32	83.52	78.25	80.75
6870	NYSE	PII	Thu, Sep 5, 2019	81.67	84.58	81.61	83.35
6869	NYSE	PII	Wed, Sep 4, 2019	81.36	81.44	79.75	80.07
6868	NYSE	PII	Tue, Sep 3, 2019	81.00	81.48	79.00	80.01
6867	NYSE	PII	Fri, Aug 30, 2019	82.24	82.74	81.27	82.02
6866	NYSE	PII	Thu, Aug 29, 2019	80.43	82.50	80.43	81.33
6865	NYSE	PII	Wed, Aug 28, 2019	77.27	80.08	77.27	79.15
6864	NYSE	PII	Tue, Aug 27, 2019	79.84	79.90	77.29	77.75
6863	NYSE	PII	Mon, Aug 26, 2019	78.77	79.90	77.58	78.99
6862	NYSE	PII	Fri, Aug 23, 2019	81.50	81.50	77.05	77.55
6861	NYSE	PII	Thu, Aug 22, 2019	83.00	83.80	81.70	82.55
6860	NYSE	PII	Wed, Aug 21, 2019	83.22	84.16	82.56	82.97
6859	NYSE	PII	Tue, Aug 20, 2019	82.05	82.12	80.90	81.84
6858	NYSE	PII	Mon, Aug 19, 2019	81.46	82.86	80.98	82.10
6857	NYSE	PII	Fri, Aug 16, 2019	81.89	82.68	77.58	79.91
6856	NYSE	PII	Thu, Aug 15, 2019	84.00	84.00	81.00	81.11
6855	NYSE	PII	Wed, Aug 14, 2019	87.71	87.71	83.65	83.76
6854	NYSE	PII	Tue, Aug 13, 2019	88.41	92.58	88.41	89.56
6853	NYSE	PII	Mon, Aug 12, 2019	90.50	90.63	88.52	89.20
6852	NYSE	PII	Fri, Aug 9, 2019	91.33	91.96	90.28	91.42
6851	NYSE	PII	Thu, Aug 8, 2019	91.48	93.74	91.11	92.37
6850	NYSE	PII	Wed, Aug 7, 2019	89.73	91.44	88.77	91.14
6849	NYSE	PII	Tue, Aug 6, 2019	90.05	91.28	88.80	91.14
6848	NYSE	PII	Mon, Aug 5, 2019	89.64	90.83	88.30	89.20
6847	NYSE	PII	Fri, Aug 2, 2019	91.10	93.87	90.35	92.30
6846	NYSE	PII	Thu, Aug 1, 2019	94.32	95.11	89.18	91.85
6845	NYSE	PII	Wed, Jul 31, 2019	96.03	96.68	93.76	94.67
6844	NYSE	PII	Tue, Jul 30, 2019	93.49	94.79	92.22	94.75
6843	NYSE	PII	Mon, Jul 29, 2019	92.53	95.12	91.89	94.17
6842	NYSE	PII	Fri, Jul 26, 2019	93.86	94.10	92.37	93.53
6841	NYSE	PII	Thu, Jul 25, 2019	94.47	95.67	92.83	93.19
6840	NYSE	PII	Wed, Jul 24, 2019	93.13	95.86	92.70	95.02
6839	NYSE	PII	Tue, Jul 23, 2019	86.88	93.66	86.02	92.39
6838	NYSE	PII	Mon, Jul 22, 2019	83.89	84.86	82.44	82.63
6837	NYSE	PII	Fri, Jul 19, 2019	85.64	87.04	84.15	84.26
6836	NYSE	PII	Thu, Jul 18, 2019	86.36	87.20	85.04	85.56
6835	NYSE	PII	Wed, Jul 17, 2019	87.35	87.63	86.17	86.40
6834	NYSE	PII	Tue, Jul 16, 2019	86.14	87.93	85.58	87.37
6833	NYSE	PII	Mon, Jul 15, 2019	86.58	87.66	84.86	86.40
6832	NYSE	PII	Fri, Jul 12, 2019	84.16	87.13	83.88	86.43
6831	NYSE	PII	Thu, Jul 11, 2019	84.13	84.73	82.87	83.72
6830	NYSE	PII	Wed, Jul 10, 2019	83.10	84.94	82.11	84.00
6829	NYSE	PII	Tue, Jul 9, 2019	83.00	83.19	81.02	82.39
6828	NYSE	PII	Mon, Jul 8, 2019	83.79	85.86	83.26	84.03
6827	NYSE	PII	Fri, Jul 5, 2019	88.04	88.75	84.01	84.19
6826	NYSE	PII	Wed, Jul 3, 2019	87.77	89.56	87.53	88.54
6825	NYSE	PII	Tue, Jul 2, 2019	89.86	89.86	87.12	87.53
6824	NYSE	PII	Mon, Jul 1, 2019	92.71	94.91	89.72	90.18
6823	NYSE	PII	Fri, Jun 28, 2019	89.30	92.27	89.30	91.23
6822	NYSE	PII	Thu, Jun 27, 2019	89.42	90.24	88.37	88.82
6821	NYSE	PII	Wed, Jun 26, 2019	87.59	89.61	87.53	88.84
6820	NYSE	PII	Tue, Jun 25, 2019	90.87	91.27	86.86	87.11
6819	NYSE	PII	Mon, Jun 24, 2019	92.37	92.37	90.58	90.66
6818	NYSE	PII	Fri, Jun 21, 2019	92.46	93.49	91.28	91.84
6817	NYSE	PII	Thu, Jun 20, 2019	93.56	94.55	92.08	92.75
6816	NYSE	PII	Wed, Jun 19, 2019	93.31	93.67	91.53	91.98
6815	NYSE	PII	Tue, Jun 18, 2019	90.99	93.96	90.84	93.40
6814	NYSE	PII	Mon, Jun 17, 2019	89.74	90.45	88.82	89.92
6813	NYSE	PII	Fri, Jun 14, 2019	89.95	90.06	88.57	89.60
6812	NYSE	PII	Thu, Jun 13, 2019	89.65	90.32	89.27	90.27
6811	NYSE	PII	Wed, Jun 12, 2019	90.60	91.55	88.89	89.16
6810	NYSE	PII	Tue, Jun 11, 2019	91.64	92.23	89.84	90.72
6809	NYSE	PII	Mon, Jun 10, 2019	88.65	92.67	88.52	90.53
6808	NYSE	PII	Fri, Jun 7, 2019	85.85	88.16	85.28	87.68
6807	NYSE	PII	Thu, Jun 6, 2019	84.04	85.98	82.99	85.70
6806	NYSE	PII	Wed, Jun 5, 2019	84.21	85.42	82.74	84.93
6805	NYSE	PII	Tue, Jun 4, 2019	81.90	84.59	81.37	84.00
6804	NYSE	PII	Mon, Jun 3, 2019	79.92	80.93	79.75	80.47
6803	NYSE	PII	Fri, May 31, 2019	83.54	83.54	79.01	79.88
6802	NYSE	PII	Thu, May 30, 2019	84.75	86.86	84.26	84.72
6801	NYSE	PII	Wed, May 29, 2019	84.55	85.07	83.33	84.67
6800	NYSE	PII	Tue, May 28, 2019	86.56	87.14	84.73	84.99
6799	NYSE	PII	Fri, May 24, 2019	87.37	87.37	86.00	86.34
6798	NYSE	PII	Thu, May 23, 2019	88.24	88.24	85.64	86.47
6797	NYSE	PII	Wed, May 22, 2019	88.60	90.04	87.55	89.42
6796	NYSE	PII	Tue, May 21, 2019	89.35	90.16	87.72	90.02
6795	NYSE	PII	Mon, May 20, 2019	84.72	86.04	84.07	85.93
6794	NYSE	PII	Fri, May 17, 2019	88.25	88.25	85.75	85.84
6793	NYSE	PII	Thu, May 16, 2019	88.99	90.41	88.84	89.20
6792	NYSE	PII	Wed, May 15, 2019	88.24	89.32	87.11	88.79
6791	NYSE	PII	Tue, May 14, 2019	86.55	89.09	85.82	88.63
6790	NYSE	PII	Mon, May 13, 2019	85.56	86.88	82.44	86.13
6789	NYSE	PII	Fri, May 10, 2019	89.49	89.88	86.34	88.76
6788	NYSE	PII	Thu, May 9, 2019	89.39	90.46	87.63	89.87
6787	NYSE	PII	Wed, May 8, 2019	92.92	93.78	90.66	90.75
6786	NYSE	PII	Tue, May 7, 2019	94.72	96.00	92.13	93.02
6785	NYSE	PII	Mon, May 6, 2019	99.55	99.55	94.26	96.07
6784	NYSE	PII	Fri, May 3, 2019	102.48	103.19	100.39	101.29
6783	NYSE	PII	Thu, May 2, 2019	99.01	102.11	98.48	102.02
6782	NYSE	PII	Wed, May 1, 2019	96.98	99.48	96.00	97.95
6781	NYSE	PII	Tue, Apr 30, 2019	96.70	97.08	94.51	96.40
6780	NYSE	PII	Mon, Apr 29, 2019	97.60	98.68	96.28	96.46
6779	NYSE	PII	Fri, Apr 26, 2019	95.65	98.49	94.58	97.45
6778	NYSE	PII	Thu, Apr 25, 2019	96.45	96.99	94.60	94.79
6777	NYSE	PII	Wed, Apr 24, 2019	99.17	99.59	95.86	96.78
6776	NYSE	PII	Tue, Apr 23, 2019	100.09	101.85	95.84	97.75
6775	NYSE	PII	Mon, Apr 22, 2019	98.39	99.51	97.88	98.97
6774	NYSE	PII	Thu, Apr 18, 2019	98.50	99.50	97.74	98.79
6773	NYSE	PII	Wed, Apr 17, 2019	99.28	100.14	98.21	98.41
6772	NYSE	PII	Tue, Apr 16, 2019	97.31	99.34	96.34	98.73
6771	NYSE	PII	Mon, Apr 15, 2019	96.60	97.88	95.81	96.55
6770	NYSE	PII	Fri, Apr 12, 2019	95.41	96.66	95.06	96.45
6769	NYSE	PII	Thu, Apr 11, 2019	95.00	96.19	94.29	94.95
6768	NYSE	PII	Wed, Apr 10, 2019	93.46	94.73	93.03	94.71
6767	NYSE	PII	Tue, Apr 9, 2019	94.95	95.33	92.52	92.99
6766	NYSE	PII	Mon, Apr 8, 2019	93.45	95.50	92.81	95.47
6765	NYSE	PII	Fri, Apr 5, 2019	90.39	91.54	88.32	91.23
6764	NYSE	PII	Thu, Apr 4, 2019	87.74	90.51	87.74	89.56
6763	NYSE	PII	Wed, Apr 3, 2019	86.00	88.18	86.00	87.72
6762	NYSE	PII	Tue, Apr 2, 2019	86.03	86.39	84.87	85.66
6761	NYSE	PII	Mon, Apr 1, 2019	85.29	86.90	85.29	86.25
6760	NYSE	PII	Fri, Mar 29, 2019	85.34	85.62	84.02	84.43
6759	NYSE	PII	Thu, Mar 28, 2019	84.48	86.40	84.38	85.47
6758	NYSE	PII	Wed, Mar 27, 2019	82.68	84.47	82.68	83.85
6757	NYSE	PII	Tue, Mar 26, 2019	81.14	83.17	80.79	82.26
6756	NYSE	PII	Mon, Mar 25, 2019	79.57	81.24	78.80	80.25
6755	NYSE	PII	Fri, Mar 22, 2019	82.20	82.83	79.53	79.58
6754	NYSE	PII	Thu, Mar 21, 2019	81.30	83.66	81.10	82.68
6753	NYSE	PII	Wed, Mar 20, 2019	84.39	84.75	81.12	81.39
6752	NYSE	PII	Tue, Mar 19, 2019	89.06	89.25	84.38	84.64
6751	NYSE	PII	Mon, Mar 18, 2019	86.54	87.65	85.85	87.52
6750	NYSE	PII	Fri, Mar 15, 2019	85.61	87.23	85.39	86.52
6749	NYSE	PII	Thu, Mar 14, 2019	86.73	86.74	85.16	85.28
6748	NYSE	PII	Wed, Mar 13, 2019	88.69	89.31	86.73	87.00
6747	NYSE	PII	Tue, Mar 12, 2019	86.27	88.54	85.54	88.44
6746	NYSE	PII	Mon, Mar 11, 2019	85.55	86.05	84.28	85.96
6745	NYSE	PII	Fri, Mar 8, 2019	84.82	85.35	84.04	85.12
6744	NYSE	PII	Thu, Mar 7, 2019	88.18	88.18	85.39	85.68
6743	NYSE	PII	Wed, Mar 6, 2019	89.07	89.63	88.31	88.32
6742	NYSE	PII	Tue, Mar 5, 2019	90.67	91.36	87.38	89.16
6741	NYSE	PII	Mon, Mar 4, 2019	88.33	92.37	88.12	90.84
6740	NYSE	PII	Fri, Mar 1, 2019	86.45	87.96	86.26	87.42
6739	NYSE	PII	Thu, Feb 28, 2019	86.20	86.51	85.06	85.23
6738	NYSE	PII	Wed, Feb 27, 2019	87.03	88.03	86.48	86.42
6737	NYSE	PII	Tue, Feb 26, 2019	89.10	89.70	87.28	87.50
6736	NYSE	PII	Mon, Feb 25, 2019	88.00	90.49	87.45	89.47
6735	NYSE	PII	Fri, Feb 22, 2019	86.53	87.18	86.00	87.14
6734	NYSE	PII	Thu, Feb 21, 2019	86.47	87.27	85.70	85.95
6733	NYSE	PII	Wed, Feb 20, 2019	86.59	87.35	85.87	86.87
6732	NYSE	PII	Tue, Feb 19, 2019	86.45	87.26	85.49	86.79
6731	NYSE	PII	Fri, Feb 15, 2019	85.97	87.60	85.63	86.78
6730	NYSE	PII	Thu, Feb 14, 2019	84.54	86.06	83.53	85.42
6729	NYSE	PII	Wed, Feb 13, 2019	85.89	86.46	84.70	84.98
6728	NYSE	PII	Tue, Feb 12, 2019	83.82	86.08	83.19	85.10
6727	NYSE	PII	Mon, Feb 11, 2019	83.00	83.60	82.03	82.90
6726	NYSE	PII	Fri, Feb 8, 2019	83.60	84.50	82.36	82.94
6725	NYSE	PII	Thu, Feb 7, 2019	86.52	86.78	83.46	83.87
6724	NYSE	PII	Wed, Feb 6, 2019	86.98	87.80	86.34	87.07
6723	NYSE	PII	Tue, Feb 5, 2019	87.41	88.20	85.70	87.19
6722	NYSE	PII	Mon, Feb 4, 2019	86.10	87.57	85.43	87.45
6721	NYSE	PII	Fri, Feb 1, 2019	84.03	87.27	83.81	86.52
6720	NYSE	PII	Thu, Jan 31, 2019	84.73	85.22	83.10	83.88
6719	NYSE	PII	Wed, Jan 30, 2019	82.90	85.40	81.29	84.58
6718	NYSE	PII	Tue, Jan 29, 2019	82.75	86.38	80.24	83.11
6717	NYSE	PII	Mon, Jan 28, 2019	86.46	87.06	84.32	84.80
6716	NYSE	PII	Fri, Jan 25, 2019	87.59	88.80	86.50	87.11
6715	NYSE	PII	Thu, Jan 24, 2019	84.87	87.53	84.43	86.47
6714	NYSE	PII	Wed, Jan 23, 2019	85.57	86.02	84.05	84.75
6713	NYSE	PII	Tue, Jan 22, 2019	88.15	88.15	84.79	85.45
6712	NYSE	PII	Fri, Jan 18, 2019	87.22	90.15	86.94	88.32
6711	NYSE	PII	Thu, Jan 17, 2019	83.92	88.00	83.92	86.71
6710	NYSE	PII	Wed, Jan 16, 2019	83.51	85.43	83.41	84.44
6709	NYSE	PII	Tue, Jan 15, 2019	83.30	83.63	80.66	83.15
6708	NYSE	PII	Mon, Jan 14, 2019	82.50	84.65	82.12	83.21
6707	NYSE	PII	Fri, Jan 11, 2019	83.71	84.20	82.11	82.80
6706	NYSE	PII	Thu, Jan 10, 2019	83.24	85.28	82.72	84.25
6705	NYSE	PII	Wed, Jan 9, 2019	81.60	84.25	80.75	83.85
6704	NYSE	PII	Tue, Jan 8, 2019	78.72	81.33	78.60	81.28
6703	NYSE	PII	Mon, Jan 7, 2019	78.15	79.91	76.69	77.72
6702	NYSE	PII	Fri, Jan 4, 2019	76.06	79.36	75.92	78.66
6701	NYSE	PII	Thu, Jan 3, 2019	77.14	77.32	74.60	74.73
6700	NYSE	PII	Wed, Jan 2, 2019	76.00	78.44	74.69	78.07
6699	NYSE	PII	Mon, Dec 31, 2018	75.95	77.11	75.03	76.68
6698	NYSE	PII	Fri, Dec 28, 2018	77.06	78.85	74.34	75.32
6697	NYSE	PII	Thu, Dec 27, 2018	74.95	77.12	74.20	77.11
6696	NYSE	PII	Wed, Dec 26, 2018	73.11	75.97	72.30	75.85
6695	NYSE	PII	Mon, Dec 24, 2018	71.84	74.00	70.27	72.70
6694	NYSE	PII	Fri, Dec 21, 2018	75.49	76.61	71.71	72.34
6693	NYSE	PII	Thu, Dec 20, 2018	75.95	77.11	73.75	75.68
6692	NYSE	PII	Wed, Dec 19, 2018	77.59	79.19	75.56	75.80
6691	NYSE	PII	Tue, Dec 18, 2018	78.91	79.90	77.46	77.61
6690	NYSE	PII	Mon, Dec 17, 2018	78.53	81.16	77.31	78.21
6689	NYSE	PII	Fri, Dec 14, 2018	79.39	81.74	78.96	79.35
6688	NYSE	PII	Thu, Dec 13, 2018	84.74	85.17	79.93	80.10
6687	NYSE	PII	Wed, Dec 12, 2018	84.04	87.00	83.42	83.98
6686	NYSE	PII	Tue, Dec 11, 2018	85.32	86.61	82.59	83.24
6685	NYSE	PII	Mon, Dec 10, 2018	86.29	87.36	82.97	83.44
6684	NYSE	PII	Fri, Dec 7, 2018	90.96	93.19	88.04	88.46
6683	NYSE	PII	Thu, Dec 6, 2018	90.42	91.31	88.69	90.79
6682	NYSE	PII	Tue, Dec 4, 2018	101.55	101.62	91.37	91.63
6681	NYSE	PII	Mon, Dec 3, 2018	99.00	101.79	98.76	101.62
6680	NYSE	PII	Fri, Nov 30, 2018	95.59	97.24	94.54	97.00
6679	NYSE	PII	Thu, Nov 29, 2018	95.83	96.97	94.19	95.79
6678	NYSE	PII	Wed, Nov 28, 2018	95.80	96.66	93.17	96.58
6677	NYSE	PII	Tue, Nov 27, 2018	96.43	97.55	94.43	95.38
6676	NYSE	PII	Mon, Nov 26, 2018	96.51	98.47	96.12	97.50
6675	NYSE	PII	Fri, Nov 23, 2018	93.31	96.16	93.31	95.11
6674	NYSE	PII	Wed, Nov 21, 2018	91.82	94.98	91.32	94.09
6673	NYSE	PII	Tue, Nov 20, 2018	91.05	92.10	89.07	90.87
6672	NYSE	PII	Mon, Nov 19, 2018	96.34	96.34	92.22	92.49
6671	NYSE	PII	Fri, Nov 16, 2018	94.91	96.98	93.99	96.40
6670	NYSE	PII	Thu, Nov 15, 2018	92.62	97.67	90.25	95.90
6669	NYSE	PII	Wed, Nov 14, 2018	93.09	94.44	91.98	93.27
6668	NYSE	PII	Tue, Nov 13, 2018	91.20	93.78	90.42	91.97
6667	NYSE	PII	Mon, Nov 12, 2018	90.97	91.82	90.09	90.75
6666	NYSE	PII	Fri, Nov 9, 2018	94.63	94.63	90.00	90.96
6665	NYSE	PII	Thu, Nov 8, 2018	94.55	95.96	94.04	95.52
6664	NYSE	PII	Wed, Nov 7, 2018	96.11	96.25	94.32	94.76
6663	NYSE	PII	Tue, Nov 6, 2018	94.26	96.62	94.04	95.61
6662	NYSE	PII	Mon, Nov 5, 2018	96.72	97.67	94.15	94.50
6661	NYSE	PII	Fri, Nov 2, 2018	96.16	99.30	95.60	97.28
6660	NYSE	PII	Thu, Nov 1, 2018	89.33	95.92	89.33	95.25
6659	NYSE	PII	Wed, Oct 31, 2018	90.70	91.55	88.15	88.98
6658	NYSE	PII	Tue, Oct 30, 2018	85.99	90.00	85.99	89.88
6657	NYSE	PII	Mon, Oct 29, 2018	86.59	88.23	84.76	85.55
6656	NYSE	PII	Fri, Oct 26, 2018	86.51	88.70	84.63	85.31
6655	NYSE	PII	Thu, Oct 25, 2018	86.07	89.34	85.61	86.47
6654	NYSE	PII	Wed, Oct 24, 2018	86.83	88.57	84.67	84.85
6653	NYSE	PII	Tue, Oct 23, 2018	91.46	91.46	85.27	87.32
6652	NYSE	PII	Mon, Oct 22, 2018	90.77	97.92	86.16	92.74
6651	NYSE	PII	Fri, Oct 19, 2018	91.92	93.70	89.84	90.33
6650	NYSE	PII	Thu, Oct 18, 2018	93.77	93.77	90.75	91.81
6649	NYSE	PII	Wed, Oct 17, 2018	94.71	95.26	94.08	94.22
6648	NYSE	PII	Tue, Oct 16, 2018	93.08	94.75	92.43	94.64
6647	NYSE	PII	Mon, Oct 15, 2018	92.28	94.18	92.28	92.39
6646	NYSE	PII	Fri, Oct 12, 2018	94.91	95.37	92.18	93.30
6645	NYSE	PII	Thu, Oct 11, 2018	93.19	94.71	92.40	93.17
6644	NYSE	PII	Wed, Oct 10, 2018	94.88	95.30	92.57	93.32
6643	NYSE	PII	Tue, Oct 9, 2018	96.42	96.87	95.11	95.40
6642	NYSE	PII	Mon, Oct 8, 2018	97.38	98.25	95.36	96.27
6641	NYSE	PII	Fri, Oct 5, 2018	99.93	101.03	96.67	97.62
6640	NYSE	PII	Thu, Oct 4, 2018	100.20	100.69	99.32	100.10
6639	NYSE	PII	Wed, Oct 3, 2018	99.73	100.34	99.23	100.02
6638	NYSE	PII	Tue, Oct 2, 2018	100.00	100.92	98.28	99.51
6637	NYSE	PII	Mon, Oct 1, 2018	101.74	104.20	100.43	100.50
6636	NYSE	PII	Fri, Sep 28, 2018	102.31	103.20	100.69	100.95
6635	NYSE	PII	Thu, Sep 27, 2018	104.72	105.19	102.24	102.46
6634	NYSE	PII	Wed, Sep 26, 2018	104.08	105.26	103.19	104.54
6633	NYSE	PII	Tue, Sep 25, 2018	105.10	105.31	103.55	104.00
6632	NYSE	PII	Mon, Sep 24, 2018	106.86	106.86	103.66	104.76
6631	NYSE	PII	Fri, Sep 21, 2018	107.48	108.99	106.19	106.85
6630	NYSE	PII	Thu, Sep 20, 2018	109.47	110.02	107.11	107.50
6629	NYSE	PII	Wed, Sep 19, 2018	109.23	110.70	108.81	109.13
6628	NYSE	PII	Tue, Sep 18, 2018	109.57	109.57	107.78	109.07
6627	NYSE	PII	Mon, Sep 17, 2018	108.96	111.07	108.32	108.92
6626	NYSE	PII	Fri, Sep 14, 2018	108.13	109.22	106.04	108.96
6625	NYSE	PII	Thu, Sep 13, 2018	107.74	108.59	106.85	107.71
6624	NYSE	PII	Wed, Sep 12, 2018	108.53	108.89	106.76	107.03
6623	NYSE	PII	Tue, Sep 11, 2018	109.02	109.07	106.81	108.00
6622	NYSE	PII	Mon, Sep 10, 2018	111.06	111.06	108.59	109.58
6621	NYSE	PII	Fri, Sep 7, 2018	109.81	112.35	109.01	110.99
6620	NYSE	PII	Thu, Sep 6, 2018	112.10	113.97	109.51	110.25
6619	NYSE	PII	Wed, Sep 5, 2018	108.21	115.40	106.81	112.48
6618	NYSE	PII	Tue, Sep 4, 2018	108.61	108.78	105.92	108.70
6617	NYSE	PII	Fri, Aug 31, 2018	107.52	108.75	106.53	108.45
6616	NYSE	PII	Thu, Aug 30, 2018	109.31	111.44	107.99	108.20
6615	NYSE	PII	Wed, Aug 29, 2018	109.64	110.23	107.93	109.48
6614	NYSE	PII	Tue, Aug 28, 2018	109.40	110.15	108.50	109.44
6613	NYSE	PII	Mon, Aug 27, 2018	108.59	110.01	108.16	109.36
6612	NYSE	PII	Fri, Aug 24, 2018	107.88	108.57	106.59	108.13
6611	NYSE	PII	Thu, Aug 23, 2018	107.90	108.07	106.38	107.71
6610	NYSE	PII	Wed, Aug 22, 2018	109.49	110.40	107.82	107.89
6609	NYSE	PII	Tue, Aug 21, 2018	108.27	110.07	108.23	109.78
6608	NYSE	PII	Mon, Aug 20, 2018	108.40	109.81	107.84	107.85
6607	NYSE	PII	Fri, Aug 17, 2018	107.23	108.72	107.13	108.25
6606	NYSE	PII	Thu, Aug 16, 2018	107.10	108.13	106.42	107.20
6605	NYSE	PII	Wed, Aug 15, 2018	106.84	106.88	105.30	106.54
6604	NYSE	PII	Tue, Aug 14, 2018	107.87	108.71	107.40	107.77
6603	NYSE	PII	Mon, Aug 13, 2018	107.59	107.99	106.55	107.34
6602	NYSE	PII	Fri, Aug 10, 2018	108.96	109.31	107.02	107.42
6601	NYSE	PII	Thu, Aug 9, 2018	109.42	110.82	109.42	109.71
6600	NYSE	PII	Wed, Aug 8, 2018	110.56	110.79	108.54	109.33
6599	NYSE	PII	Tue, Aug 7, 2018	108.99	110.84	108.99	110.32
6598	NYSE	PII	Mon, Aug 6, 2018	110.72	110.84	108.31	108.75
6597	NYSE	PII	Fri, Aug 3, 2018	106.88	111.41	106.86	110.78
6596	NYSE	PII	Thu, Aug 2, 2018	105.50	107.85	105.33	107.16
6595	NYSE	PII	Wed, Aug 1, 2018	107.24	108.44	104.65	105.98
6594	NYSE	PII	Tue, Jul 31, 2018	104.21	105.90	103.89	105.42
6593	NYSE	PII	Mon, Jul 30, 2018	104.12	104.90	102.96	103.74
6592	NYSE	PII	Fri, Jul 27, 2018	105.38	105.50	103.51	104.20
6591	NYSE	PII	Thu, Jul 26, 2018	109.16	110.48	104.95	105.54
6590	NYSE	PII	Wed, Jul 25, 2018	111.20	111.20	102.89	110.12
6589	NYSE	PII	Tue, Jul 24, 2018	122.50	123.48	119.61	119.99
6588	NYSE	PII	Mon, Jul 23, 2018	122.11	122.70	121.44	121.66
6587	NYSE	PII	Fri, Jul 20, 2018	122.74	123.17	121.01	121.75
6586	NYSE	PII	Thu, Jul 19, 2018	123.16	124.00	121.99	122.93
6585	NYSE	PII	Wed, Jul 18, 2018	124.49	125.43	122.66	123.56
6584	NYSE	PII	Tue, Jul 17, 2018	121.97	124.83	121.97	124.15
6583	NYSE	PII	Mon, Jul 16, 2018	122.43	122.63	121.30	122.35
6582	NYSE	PII	Fri, Jul 13, 2018	122.24	123.97	121.87	122.42
6581	NYSE	PII	Thu, Jul 12, 2018	122.72	123.63	120.79	122.19
6580	NYSE	PII	Wed, Jul 11, 2018	122.87	123.68	119.54	122.00
6579	NYSE	PII	Tue, Jul 10, 2018	128.63	128.98	122.84	123.70
6578	NYSE	PII	Mon, Jul 9, 2018	126.49	128.32	126.01	127.90
6577	NYSE	PII	Fri, Jul 6, 2018	125.11	126.35	124.08	125.63
6576	NYSE	PII	Thu, Jul 5, 2018	123.47	124.74	121.90	124.68
6575	NYSE	PII	Tue, Jul 3, 2018	124.25	125.77	121.89	122.20
6574	NYSE	PII	Mon, Jul 2, 2018	121.31	123.65	120.12	123.51
6573	NYSE	PII	Fri, Jun 29, 2018	123.03	124.09	122.09	122.18
6572	NYSE	PII	Thu, Jun 28, 2018	120.28	121.90	119.37	121.79
6571	NYSE	PII	Wed, Jun 27, 2018	122.53	122.53	120.29	120.35
6570	NYSE	PII	Tue, Jun 26, 2018	122.30	123.54	121.11	122.33
6569	NYSE	PII	Mon, Jun 25, 2018	123.26	123.26	120.44	121.50
6568	NYSE	PII	Fri, Jun 22, 2018	125.17	125.28	122.74	123.28
6567	NYSE	PII	Thu, Jun 21, 2018	125.71	126.34	124.23	124.39
6566	NYSE	PII	Wed, Jun 20, 2018	125.05	125.60	124.36	125.39
6565	NYSE	PII	Tue, Jun 19, 2018	126.14	126.67	123.42	124.62
6564	NYSE	PII	Mon, Jun 18, 2018	130.50	131.25	127.03	127.87
6563	NYSE	PII	Fri, Jun 15, 2018	129.55	131.06	128.89	130.63
6562	NYSE	PII	Thu, Jun 14, 2018	126.89	130.13	125.50	129.30
6561	NYSE	PII	Wed, Jun 13, 2018	127.82	130.58	125.49	126.34
6560	NYSE	PII	Tue, Jun 12, 2018	127.50	129.08	127.49	127.67
6559	NYSE	PII	Mon, Jun 11, 2018	126.55	129.14	126.16	127.39
6558	NYSE	PII	Fri, Jun 8, 2018	124.61	126.31	124.29	126.01
6557	NYSE	PII	Thu, Jun 7, 2018	125.32	126.51	124.38	124.86
6556	NYSE	PII	Wed, Jun 6, 2018	121.86	126.46	121.69	125.55
6555	NYSE	PII	Tue, Jun 5, 2018	117.07	122.30	117.00	121.59
6554	NYSE	PII	Mon, Jun 4, 2018	115.18	117.62	114.56	116.97
6553	NYSE	PII	Fri, Jun 1, 2018	112.74	115.49	112.37	114.90
6552	NYSE	PII	Thu, May 31, 2018	113.55	113.55	111.38	111.90
6551	NYSE	PII	Wed, May 30, 2018	115.77	116.30	110.80	112.54
6550	NYSE	PII	Tue, May 29, 2018	113.01	115.63	112.31	114.88
6549	NYSE	PII	Fri, May 25, 2018	113.78	113.96	112.92	113.63
6548	NYSE	PII	Thu, May 24, 2018	113.96	114.75	111.85	113.82
6547	NYSE	PII	Wed, May 23, 2018	113.80	114.89	112.06	113.93
6546	NYSE	PII	Tue, May 22, 2018	115.44	115.51	114.09	114.41
6545	NYSE	PII	Mon, May 21, 2018	113.10	115.90	112.92	115.33
6544	NYSE	PII	Fri, May 18, 2018	110.33	113.11	110.33	112.52
6543	NYSE	PII	Thu, May 17, 2018	109.47	111.28	108.76	110.77
6542	NYSE	PII	Wed, May 16, 2018	108.00	109.91	107.55	109.88
6541	NYSE	PII	Tue, May 15, 2018	106.28	109.10	106.28	107.80
6540	NYSE	PII	Mon, May 14, 2018	107.39	108.13	106.42	106.91
6539	NYSE	PII	Fri, May 11, 2018	107.14	108.88	106.23	107.22
6538	NYSE	PII	Thu, May 10, 2018	106.04	107.66	105.52	106.87
6537	NYSE	PII	Wed, May 9, 2018	107.20	108.60	106.67	107.14
6536	NYSE	PII	Tue, May 8, 2018	110.15	110.60	105.71	107.31
6535	NYSE	PII	Mon, May 7, 2018	109.52	110.79	108.09	109.92
6534	NYSE	PII	Fri, May 4, 2018	107.35	109.43	106.05	108.87
6533	NYSE	PII	Thu, May 3, 2018	106.80	108.69	105.16	107.73
6532	NYSE	PII	Wed, May 2, 2018	106.16	108.08	105.54	107.06
6531	NYSE	PII	Tue, May 1, 2018	104.05	107.22	103.51	106.93
6530	NYSE	PII	Mon, Apr 30, 2018	104.87	106.52	104.50	104.82
6529	NYSE	PII	Fri, Apr 27, 2018	106.27	106.44	103.45	104.50
6528	NYSE	PII	Thu, Apr 26, 2018	105.34	107.05	103.96	106.07
6527	NYSE	PII	Wed, Apr 25, 2018	109.19	109.51	105.02	105.14
6526	NYSE	PII	Tue, Apr 24, 2018	116.89	120.00	108.12	109.56
6525	NYSE	PII	Mon, Apr 23, 2018	119.31	121.88	118.63	120.82
6524	NYSE	PII	Fri, Apr 20, 2018	121.42	122.32	119.04	119.64
6523	NYSE	PII	Thu, Apr 19, 2018	122.93	124.31	119.46	121.15
6522	NYSE	PII	Wed, Apr 18, 2018	125.50	127.75	123.29	123.51
6521	NYSE	PII	Tue, Apr 17, 2018	124.51	125.24	123.39	125.04
6520	NYSE	PII	Mon, Apr 16, 2018	123.45	123.53	121.21	122.85
6519	NYSE	PII	Fri, Apr 13, 2018	124.53	124.53	121.41	122.90
6518	NYSE	PII	Thu, Apr 12, 2018	122.98	124.42	121.92	124.09
6517	NYSE	PII	Wed, Apr 11, 2018	120.55	122.57	118.53	122.37
6516	NYSE	PII	Tue, Apr 10, 2018	122.08	123.15	120.85	121.20
6515	NYSE	PII	Mon, Apr 9, 2018	121.37	124.40	120.88	120.98
6514	NYSE	PII	Fri, Apr 6, 2018	117.49	121.30	117.39	119.28
6513	NYSE	PII	Thu, Apr 5, 2018	115.25	120.74	113.27	118.60
6512	NYSE	PII	Wed, Apr 4, 2018	112.27	115.46	112.00	115.05
6511	NYSE	PII	Tue, Apr 3, 2018	113.28	115.22	111.90	114.20
6510	NYSE	PII	Mon, Apr 2, 2018	114.30	115.69	110.87	112.81
6509	NYSE	PII	Thu, Mar 29, 2018	113.52	115.28	113.51	114.52
6508	NYSE	PII	Wed, Mar 28, 2018	112.78	114.25	111.89	112.70
6507	NYSE	PII	Tue, Mar 27, 2018	115.23	116.40	112.34	112.78
6506	NYSE	PII	Mon, Mar 26, 2018	114.13	115.36	113.22	115.04
6505	NYSE	PII	Fri, Mar 23, 2018	116.33	117.62	112.59	112.79
6504	NYSE	PII	Thu, Mar 22, 2018	119.67	120.07	115.63	116.00
6503	NYSE	PII	Wed, Mar 21, 2018	120.25	122.12	119.09	120.70
6502	NYSE	PII	Tue, Mar 20, 2018	121.74	122.53	118.48	119.93
6501	NYSE	PII	Mon, Mar 19, 2018	122.20	123.37	119.97	121.56
6500	NYSE	PII	Fri, Mar 16, 2018	118.45	123.67	117.60	123.13
6499	NYSE	PII	Thu, Mar 15, 2018	118.80	119.29	117.36	117.79
6498	NYSE	PII	Wed, Mar 14, 2018	121.44	121.44	118.11	118.87
6497	NYSE	PII	Tue, Mar 13, 2018	120.93	121.94	120.18	120.74
6496	NYSE	PII	Mon, Mar 12, 2018	123.05	124.21	119.79	119.91
6495	NYSE	PII	Fri, Mar 9, 2018	119.13	123.34	118.17	122.73
6494	NYSE	PII	Thu, Mar 8, 2018	119.26	119.67	116.55	118.55
6493	NYSE	PII	Wed, Mar 7, 2018	118.07	119.90	116.66	118.98
6492	NYSE	PII	Tue, Mar 6, 2018	116.51	119.29	115.39	119.09
6491	NYSE	PII	Mon, Mar 5, 2018	113.35	116.36	112.28	115.86
6490	NYSE	PII	Fri, Mar 2, 2018	110.80	114.78	109.56	114.58
6489	NYSE	PII	Thu, Mar 1, 2018	114.53	115.57	111.20	112.29
6488	NYSE	PII	Wed, Feb 28, 2018	114.61	116.25	112.71	113.99
6487	NYSE	PII	Tue, Feb 27, 2018	117.46	118.35	114.47	114.12
6486	NYSE	PII	Mon, Feb 26, 2018	117.35	117.87	114.91	117.34
6485	NYSE	PII	Fri, Feb 23, 2018	116.87	117.12	115.01	117.04
6484	NYSE	PII	Thu, Feb 22, 2018	115.84	117.81	115.07	116.17
6483	NYSE	PII	Wed, Feb 21, 2018	115.87	118.20	115.57	115.58
6482	NYSE	PII	Tue, Feb 20, 2018	116.52	117.47	114.89	115.43
6481	NYSE	PII	Fri, Feb 16, 2018	117.51	118.86	116.82	117.76
6480	NYSE	PII	Thu, Feb 15, 2018	117.33	118.31	115.70	118.20
6479	NYSE	PII	Wed, Feb 14, 2018	112.75	117.84	111.42	117.00
6478	NYSE	PII	Tue, Feb 13, 2018	112.04	114.14	111.49	113.48
6477	NYSE	PII	Mon, Feb 12, 2018	112.93	114.89	111.92	112.32
6476	NYSE	PII	Fri, Feb 9, 2018	110.93	112.96	108.27	111.91
6475	NYSE	PII	Thu, Feb 8, 2018	111.28	112.35	108.88	110.22
6474	NYSE	PII	Wed, Feb 7, 2018	108.50	112.35	107.30	111.46
6473	NYSE	PII	Tue, Feb 6, 2018	104.62	109.92	102.20	108.78
6472	NYSE	PII	Mon, Feb 5, 2018	108.71	110.47	105.00	106.10
6471	NYSE	PII	Fri, Feb 2, 2018	110.98	113.20	109.44	110.21
6470	NYSE	PII	Thu, Feb 1, 2018	111.79	114.28	110.69	111.71
6469	NYSE	PII	Wed, Jan 31, 2018	116.95	117.08	112.37	113.01
6468	NYSE	PII	Tue, Jan 30, 2018	121.38	123.18	111.45	116.40
6467	NYSE	PII	Mon, Jan 29, 2018	134.95	137.66	134.20	134.24
6466	NYSE	PII	Fri, Jan 26, 2018	136.28	136.28	134.01	134.87
6465	NYSE	PII	Thu, Jan 25, 2018	135.24	135.91	133.57	135.34
6464	NYSE	PII	Wed, Jan 24, 2018	134.38	137.22	133.06	134.56
6463	NYSE	PII	Tue, Jan 23, 2018	133.98	134.77	132.98	134.46
6462	NYSE	PII	Mon, Jan 22, 2018	135.10	136.55	132.78	133.84
6461	NYSE	PII	Fri, Jan 19, 2018	132.28	135.18	132.28	134.70
6460	NYSE	PII	Thu, Jan 18, 2018	131.68	134.56	131.68	132.26
6459	NYSE	PII	Wed, Jan 17, 2018	129.77	131.53	129.28	130.97
6458	NYSE	PII	Tue, Jan 16, 2018	130.20	130.61	126.72	127.90
6457	NYSE	PII	Fri, Jan 12, 2018	129.37	130.46	128.62	130.03
6456	NYSE	PII	Thu, Jan 11, 2018	124.59	130.25	124.59	129.56
6455	NYSE	PII	Wed, Jan 10, 2018	126.48	128.12	124.19	124.72
6454	NYSE	PII	Tue, Jan 9, 2018	128.62	128.69	126.60	126.89
6453	NYSE	PII	Mon, Jan 8, 2018	125.17	128.26	123.00	128.00
6452	NYSE	PII	Fri, Jan 5, 2018	128.50	128.79	124.24	125.19
6451	NYSE	PII	Thu, Jan 4, 2018	128.94	129.82	128.16	129.27
6450	NYSE	PII	Wed, Jan 3, 2018	126.01	129.12	126.01	128.36
6449	NYSE	PII	Tue, Jan 2, 2018	124.64	126.65	124.00	126.24
6448	NYSE	PII	Fri, Dec 29, 2017	126.59	127.00	123.87	123.99
6447	NYSE	PII	Thu, Dec 28, 2017	126.02	126.83	125.07	126.59
6446	NYSE	PII	Wed, Dec 27, 2017	126.05	127.42	125.41	125.84
6445	NYSE	PII	Tue, Dec 26, 2017	125.05	127.15	124.87	126.64
6444	NYSE	PII	Fri, Dec 22, 2017	126.07	126.36	124.57	125.22
6443	NYSE	PII	Thu, Dec 21, 2017	125.02	126.89	123.63	126.10
6442	NYSE	PII	Wed, Dec 20, 2017	123.71	124.52	122.52	124.21
6441	NYSE	PII	Tue, Dec 19, 2017	126.62	127.00	123.50	123.65
6440	NYSE	PII	Mon, Dec 18, 2017	125.90	128.24	124.81	125.70
6439	NYSE	PII	Fri, Dec 15, 2017	127.10	128.30	124.92	125.12
6438	NYSE	PII	Thu, Dec 14, 2017	129.65	131.19	127.13	127.19
6437	NYSE	PII	Wed, Dec 13, 2017	128.38	130.09	128.22	129.65
6436	NYSE	PII	Tue, Dec 12, 2017	129.13	129.88	127.12	127.96
6435	NYSE	PII	Mon, Dec 11, 2017	134.28	134.67	129.43	129.50
6434	NYSE	PII	Fri, Dec 8, 2017	131.97	133.91	131.19	133.70
6433	NYSE	PII	Thu, Dec 7, 2017	126.59	132.43	126.25	131.48
6432	NYSE	PII	Wed, Dec 6, 2017	125.21	127.70	122.28	126.26
6431	NYSE	PII	Tue, Dec 5, 2017	124.87	126.70	123.07	126.05
6430	NYSE	PII	Mon, Dec 4, 2017	126.90	128.69	124.10	124.13
6429	NYSE	PII	Fri, Dec 1, 2017	126.72	127.19	122.76	126.11
6428	NYSE	PII	Thu, Nov 30, 2017	128.51	129.54	126.22	127.01
6427	NYSE	PII	Wed, Nov 29, 2017	127.52	134.29	127.52	128.48
6426	NYSE	PII	Tue, Nov 28, 2017	123.28	127.80	122.96	127.66
6425	NYSE	PII	Mon, Nov 27, 2017	123.06	124.57	123.06	123.42
6424	NYSE	PII	Fri, Nov 24, 2017	123.67	123.67	122.48	123.14
6423	NYSE	PII	Wed, Nov 22, 2017	123.28	124.61	122.83	123.58
6422	NYSE	PII	Tue, Nov 21, 2017	122.85	123.78	121.92	123.10
6421	NYSE	PII	Mon, Nov 20, 2017	120.77	122.83	120.77	122.47
6420	NYSE	PII	Fri, Nov 17, 2017	119.83	121.77	118.89	120.95
6419	NYSE	PII	Thu, Nov 16, 2017	120.50	121.69	119.67	119.75
6418	NYSE	PII	Wed, Nov 15, 2017	119.63	121.65	118.44	120.56
6417	NYSE	PII	Tue, Nov 14, 2017	119.37	121.42	119.31	120.90
6416	NYSE	PII	Mon, Nov 13, 2017	119.10	122.43	118.32	120.28
6415	NYSE	PII	Fri, Nov 10, 2017	116.86	120.33	116.86	119.36
6414	NYSE	PII	Thu, Nov 9, 2017	115.55	117.33	115.27	116.59
6413	NYSE	PII	Wed, Nov 8, 2017	114.19	117.35	114.16	116.68
6412	NYSE	PII	Tue, Nov 7, 2017	114.85	115.75	113.55	114.56
6411	NYSE	PII	Mon, Nov 6, 2017	115.81	116.48	113.37	115.28
6410	NYSE	PII	Fri, Nov 3, 2017	118.79	119.33	116.44	116.74
6409	NYSE	PII	Thu, Nov 2, 2017	118.21	119.94	116.77	118.40
6408	NYSE	PII	Wed, Nov 1, 2017	118.76	121.36	118.26	118.64
6407	NYSE	PII	Tue, Oct 31, 2017	117.85	119.20	116.58	118.43
6406	NYSE	PII	Mon, Oct 30, 2017	118.47	119.83	116.13	117.25
6405	NYSE	PII	Fri, Oct 27, 2017	121.00	122.01	118.80	118.90
6404	NYSE	PII	Thu, Oct 26, 2017	120.68	123.41	118.81	121.28
6403	NYSE	PII	Wed, Oct 25, 2017	120.82	123.99	118.18	123.17
6402	NYSE	PII	Tue, Oct 24, 2017	113.10	126.85	112.77	123.18
6401	NYSE	PII	Mon, Oct 23, 2017	106.25	107.39	104.66	106.92
6400	NYSE	PII	Fri, Oct 20, 2017	106.12	107.34	106.00	106.46
6399	NYSE	PII	Thu, Oct 19, 2017	104.59	106.16	104.01	105.36
6398	NYSE	PII	Wed, Oct 18, 2017	104.43	106.32	104.43	105.41
6397	NYSE	PII	Tue, Oct 17, 2017	102.71	104.48	102.61	103.94
6396	NYSE	PII	Mon, Oct 16, 2017	103.25	103.98	102.61	103.45
6395	NYSE	PII	Fri, Oct 13, 2017	105.04	105.13	102.74	103.05
6394	NYSE	PII	Thu, Oct 12, 2017	104.82	105.75	104.06	104.37
6393	NYSE	PII	Wed, Oct 11, 2017	105.59	105.71	104.23	105.00
6392	NYSE	PII	Tue, Oct 10, 2017	104.71	106.34	104.43	105.50
6391	NYSE	PII	Mon, Oct 9, 2017	104.68	105.28	103.92	104.47
6390	NYSE	PII	Fri, Oct 6, 2017	103.90	104.19	101.55	103.99
6389	NYSE	PII	Thu, Oct 5, 2017	105.78	105.91	101.06	104.56
6388	NYSE	PII	Wed, Oct 4, 2017	105.99	107.44	105.36	105.64
6387	NYSE	PII	Tue, Oct 3, 2017	106.38	107.60	104.67	106.26
6386	NYSE	PII	Mon, Oct 2, 2017	104.31	106.49	104.31	106.10
6385	NYSE	PII	Fri, Sep 29, 2017	104.38	105.77	104.27	104.63
6384	NYSE	PII	Thu, Sep 28, 2017	105.02	105.22	103.06	104.37
6383	NYSE	PII	Wed, Sep 27, 2017	105.45	106.06	103.76	104.53
6382	NYSE	PII	Tue, Sep 26, 2017	106.93	107.25	104.70	104.73
6381	NYSE	PII	Mon, Sep 25, 2017	107.08	108.46	105.91	106.70
6380	NYSE	PII	Fri, Sep 22, 2017	108.33	108.45	107.13	107.38
6379	NYSE	PII	Thu, Sep 21, 2017	107.17	108.35	106.47	108.26
6378	NYSE	PII	Wed, Sep 20, 2017	106.67	107.66	104.70	107.54
6377	NYSE	PII	Tue, Sep 19, 2017	108.00	108.24	106.14	106.59
6376	NYSE	PII	Mon, Sep 18, 2017	106.17	107.72	105.81	106.97
6375	NYSE	PII	Fri, Sep 15, 2017	105.00	108.03	104.71	105.87
6374	NYSE	PII	Thu, Sep 14, 2017	102.35	107.49	102.35	106.25
6373	NYSE	PII	Wed, Sep 13, 2017	97.80	102.43	97.33	101.89
6372	NYSE	PII	Tue, Sep 12, 2017	99.17	99.17	97.25	97.75
6371	NYSE	PII	Mon, Sep 11, 2017	98.76	99.13	97.41	98.99
6370	NYSE	PII	Fri, Sep 8, 2017	98.18	99.22	97.00	98.09
6369	NYSE	PII	Thu, Sep 7, 2017	99.94	100.81	97.70	98.59
6368	NYSE	PII	Wed, Sep 6, 2017	96.73	100.17	96.70	99.78
6367	NYSE	PII	Tue, Sep 5, 2017	94.28	96.76	93.16	96.69
6366	NYSE	PII	Fri, Sep 1, 2017	93.42	95.31	93.40	94.71
6365	NYSE	PII	Thu, Aug 31, 2017	93.01	94.88	92.59	93.23
6364	NYSE	PII	Wed, Aug 30, 2017	93.69	93.69	91.51	92.57
6363	NYSE	PII	Tue, Aug 29, 2017	92.86	95.72	92.70	93.91
6362	NYSE	PII	Mon, Aug 28, 2017	94.59	94.95	93.61	93.67
6361	NYSE	PII	Fri, Aug 25, 2017	93.82	95.44	93.72	94.65
6360	NYSE	PII	Thu, Aug 24, 2017	92.31	94.06	91.78	93.71
6359	NYSE	PII	Wed, Aug 23, 2017	91.91	92.64	91.06	91.82
6358	NYSE	PII	Tue, Aug 22, 2017	90.52	92.37	90.35	92.19
6357	NYSE	PII	Mon, Aug 21, 2017	89.14	91.20	88.95	90.24
6356	NYSE	PII	Fri, Aug 18, 2017	88.53	89.97	87.53	89.32
6355	NYSE	PII	Thu, Aug 17, 2017	89.49	90.61	88.80	88.88
6354	NYSE	PII	Wed, Aug 16, 2017	88.67	89.50	88.29	89.33
6353	NYSE	PII	Tue, Aug 15, 2017	90.71	90.71	88.27	88.43
6352	NYSE	PII	Mon, Aug 14, 2017	90.00	91.75	89.80	90.94
6351	NYSE	PII	Fri, Aug 11, 2017	87.55	89.99	87.55	89.35
6350	NYSE	PII	Thu, Aug 10, 2017	88.20	88.99	87.87	88.08
6349	NYSE	PII	Wed, Aug 9, 2017	88.03	88.78	86.96	88.67
6348	NYSE	PII	Tue, Aug 8, 2017	89.39	89.89	88.06	88.48
6347	NYSE	PII	Mon, Aug 7, 2017	89.44	90.14	88.20	89.40
6346	NYSE	PII	Fri, Aug 4, 2017	89.76	89.76	87.58	89.40
6345	NYSE	PII	Thu, Aug 3, 2017	90.71	91.75	89.03	89.15
6344	NYSE	PII	Wed, Aug 2, 2017	90.01	91.31	89.39	90.88
6343	NYSE	PII	Tue, Aug 1, 2017	89.79	90.60	88.78	90.35
6342	NYSE	PII	Mon, Jul 31, 2017	88.91	89.75	88.11	89.66
6341	NYSE	PII	Fri, Jul 28, 2017	88.75	89.71	87.78	88.70
6340	NYSE	PII	Thu, Jul 27, 2017	90.00	90.00	87.57	89.24
6339	NYSE	PII	Wed, Jul 26, 2017	93.40	93.56	89.97	89.99
6338	NYSE	PII	Tue, Jul 25, 2017	93.34	94.67	93.24	93.87
6337	NYSE	PII	Mon, Jul 24, 2017	94.00	95.10	92.34	92.80
6336	NYSE	PII	Fri, Jul 21, 2017	94.45	95.27	93.34	94.33
6335	NYSE	PII	Thu, Jul 20, 2017	95.94	99.16	92.87	96.43
6334	NYSE	PII	Wed, Jul 19, 2017	92.04	93.55	91.05	92.45
6333	NYSE	PII	Tue, Jul 18, 2017	89.16	91.89	88.56	91.83
6332	NYSE	PII	Mon, Jul 17, 2017	92.69	92.69	91.00	91.06
6331	NYSE	PII	Fri, Jul 14, 2017	92.07	93.64	91.71	93.09
6330	NYSE	PII	Thu, Jul 13, 2017	89.27	92.61	89.27	91.78
6329	NYSE	PII	Wed, Jul 12, 2017	89.34	90.24	88.14	88.93
6328	NYSE	PII	Tue, Jul 11, 2017	88.85	89.32	87.74	88.93
6327	NYSE	PII	Mon, Jul 10, 2017	87.90	89.37	87.60	88.96
6326	NYSE	PII	Fri, Jul 7, 2017	87.29	88.02	86.51	87.83
6325	NYSE	PII	Thu, Jul 6, 2017	89.97	90.00	86.96	87.30
6324	NYSE	PII	Wed, Jul 5, 2017	93.63	94.54	90.25	90.26
6323	NYSE	PII	Mon, Jul 3, 2017	92.84	95.34	92.40	93.76
6322	NYSE	PII	Fri, Jun 30, 2017	92.04	92.90	91.85	92.23
6321	NYSE	PII	Thu, Jun 29, 2017	91.56	92.98	90.20	91.69
6320	NYSE	PII	Wed, Jun 28, 2017	91.17	92.50	90.70	91.15
6319	NYSE	PII	Tue, Jun 27, 2017	91.14	91.53	90.29	90.86
6318	NYSE	PII	Mon, Jun 26, 2017	89.72	91.53	89.37	91.38
6317	NYSE	PII	Fri, Jun 23, 2017	88.87	89.95	87.89	89.72
6316	NYSE	PII	Thu, Jun 22, 2017	87.61	88.99	87.35	88.88
6315	NYSE	PII	Wed, Jun 21, 2017	86.88	87.99	86.55	87.62
6314	NYSE	PII	Tue, Jun 20, 2017	88.38	88.38	86.42	86.80
6313	NYSE	PII	Mon, Jun 19, 2017	87.20	88.65	86.66	88.44
6312	NYSE	PII	Fri, Jun 16, 2017	87.25	87.55	85.82	86.68
6311	NYSE	PII	Thu, Jun 15, 2017	87.77	88.61	87.19	87.24
6310	NYSE	PII	Wed, Jun 14, 2017	89.83	89.83	86.90	88.17
6309	NYSE	PII	Tue, Jun 13, 2017	88.36	90.83	88.01	90.20
6308	NYSE	PII	Mon, Jun 12, 2017	87.46	90.56	87.25	88.16
6307	NYSE	PII	Fri, Jun 9, 2017	85.06	88.27	85.06	87.41
6306	NYSE	PII	Thu, Jun 8, 2017	84.30	86.15	83.65	84.99
6305	NYSE	PII	Wed, Jun 7, 2017	86.05	86.33	83.37	83.98
6304	NYSE	PII	Tue, Jun 6, 2017	85.22	88.10	85.01	86.18
6303	NYSE	PII	Mon, Jun 5, 2017	85.69	85.82	84.71	84.75
6302	NYSE	PII	Fri, Jun 2, 2017	84.49	86.20	84.45	85.74
6301	NYSE	PII	Thu, Jun 1, 2017	83.65	85.24	83.41	84.79
6300	NYSE	PII	Wed, May 31, 2017	84.89	84.89	82.77	83.60
6299	NYSE	PII	Tue, May 30, 2017	84.19	84.79	83.84	84.59
6298	NYSE	PII	Fri, May 26, 2017	84.73	85.68	84.53	84.74
6297	NYSE	PII	Thu, May 25, 2017	86.36	86.98	84.67	84.86
6296	NYSE	PII	Wed, May 24, 2017	86.48	87.32	85.59	85.72
6295	NYSE	PII	Tue, May 23, 2017	87.28	87.32	86.55	86.56
6294	NYSE	PII	Mon, May 22, 2017	87.85	87.99	86.57	87.05
6293	NYSE	PII	Fri, May 19, 2017	86.09	87.60	85.31	87.47
6292	NYSE	PII	Thu, May 18, 2017	85.41	87.66	85.17	86.40
6291	NYSE	PII	Wed, May 17, 2017	86.81	87.49	85.27	85.94
6290	NYSE	PII	Tue, May 16, 2017	88.44	88.71	86.45	87.94
6289	NYSE	PII	Mon, May 15, 2017	89.83	90.43	88.02	88.32
6288	NYSE	PII	Fri, May 12, 2017	92.27	92.27	89.36	89.54
6287	NYSE	PII	Thu, May 11, 2017	93.55	93.83	91.46	92.27
6286	NYSE	PII	Wed, May 10, 2017	91.36	95.75	91.16	94.14
6285	NYSE	PII	Tue, May 9, 2017	86.85	91.30	86.82	91.20
6284	NYSE	PII	Mon, May 8, 2017	85.87	86.95	85.72	86.36
6283	NYSE	PII	Fri, May 5, 2017	84.06	86.18	83.78	85.90
6282	NYSE	PII	Thu, May 4, 2017	85.06	85.57	83.30	83.48
6281	NYSE	PII	Wed, May 3, 2017	85.85	86.46	84.28	85.07
6280	NYSE	PII	Tue, May 2, 2017	85.56	86.06	84.81	86.01
6279	NYSE	PII	Mon, May 1, 2017	85.50	86.12	84.67	85.69
6278	NYSE	PII	Fri, Apr 28, 2017	86.08	86.33	85.12	85.26
6277	NYSE	PII	Thu, Apr 27, 2017	84.07	87.03	83.76	86.40
6276	NYSE	PII	Wed, Apr 26, 2017	84.10	85.68	83.37	84.36
6275	NYSE	PII	Tue, Apr 25, 2017	87.41	90.42	82.13	83.58
6274	NYSE	PII	Mon, Apr 24, 2017	83.52	84.34	81.99	83.14
6273	NYSE	PII	Fri, Apr 21, 2017	81.23	82.13	80.50	81.86
6272	NYSE	PII	Thu, Apr 20, 2017	80.48	81.46	80.13	81.34
6271	NYSE	PII	Wed, Apr 19, 2017	80.52	81.10	79.66	79.68
6270	NYSE	PII	Tue, Apr 18, 2017	78.52	80.48	78.10	80.05
6269	NYSE	PII	Mon, Apr 17, 2017	79.23	79.56	78.25	79.38
6268	NYSE	PII	Thu, Apr 13, 2017	80.64	80.75	77.91	78.82
6267	NYSE	PII	Wed, Apr 12, 2017	82.04	82.04	80.61	80.61
6266	NYSE	PII	Tue, Apr 11, 2017	80.87	82.42	80.37	82.08
6265	NYSE	PII	Mon, Apr 10, 2017	80.14	81.76	80.02	80.83
6264	NYSE	PII	Fri, Apr 7, 2017	79.94	80.19	78.60	79.80
6263	NYSE	PII	Thu, Apr 6, 2017	80.96	81.14	80.07	80.37
6262	NYSE	PII	Wed, Apr 5, 2017	82.15	82.63	80.46	80.50
6261	NYSE	PII	Tue, Apr 4, 2017	82.86	82.86	81.65	81.95
6260	NYSE	PII	Mon, Apr 3, 2017	84.11	85.76	82.98	83.10
6259	NYSE	PII	Fri, Mar 31, 2017	83.39	84.48	83.15	83.80
6258	NYSE	PII	Thu, Mar 30, 2017	83.73	83.94	82.45	83.58
6257	NYSE	PII	Wed, Mar 29, 2017	83.68	84.54	82.73	83.92
6256	NYSE	PII	Tue, Mar 28, 2017	83.00	84.14	82.76	83.76
6255	NYSE	PII	Mon, Mar 27, 2017	82.25	83.81	81.19	83.27
6254	NYSE	PII	Fri, Mar 24, 2017	84.46	84.82	82.79	83.21
6253	NYSE	PII	Thu, Mar 23, 2017	83.96	84.23	83.35	83.99
6252	NYSE	PII	Wed, Mar 22, 2017	83.77	84.13	82.19	83.77
6251	NYSE	PII	Tue, Mar 21, 2017	88.91	89.57	84.18	84.28
6250	NYSE	PII	Mon, Mar 20, 2017	89.01	89.65	88.25	88.60
6249	NYSE	PII	Fri, Mar 17, 2017	90.91	91.34	89.00	89.01
6248	NYSE	PII	Thu, Mar 16, 2017	89.64	90.91	88.87	90.81
6247	NYSE	PII	Wed, Mar 15, 2017	87.08	90.13	86.20	89.67
6246	NYSE	PII	Tue, Mar 14, 2017	88.44	88.49	86.62	87.32
6245	NYSE	PII	Mon, Mar 13, 2017	88.96	89.83	87.91	88.58
6244	NYSE	PII	Fri, Mar 10, 2017	86.77	91.90	86.77	90.20
6243	NYSE	PII	Thu, Mar 9, 2017	85.65	86.89	85.09	86.87
6242	NYSE	PII	Wed, Mar 8, 2017	84.53	86.30	84.30	85.60
6241	NYSE	PII	Tue, Mar 7, 2017	84.47	84.95	83.05	84.64
6240	NYSE	PII	Mon, Mar 6, 2017	85.22	85.39	83.76	84.53
6239	NYSE	PII	Fri, Mar 3, 2017	86.76	87.04	84.90	85.50
6238	NYSE	PII	Thu, Mar 2, 2017	86.61	88.22	85.85	86.83
6237	NYSE	PII	Wed, Mar 1, 2017	86.02	88.00	85.61	86.66
6236	NYSE	PII	Tue, Feb 28, 2017	86.60	86.60	84.76	85.21
6235	NYSE	PII	Mon, Feb 27, 2017	85.72	88.07	85.72	86.97
6234	NYSE	PII	Fri, Feb 24, 2017	85.91	87.46	84.50	86.29
6233	NYSE	PII	Thu, Feb 23, 2017	88.83	89.26	86.63	86.70
6232	NYSE	PII	Wed, Feb 22, 2017	88.39	89.54	88.15	88.64
6231	NYSE	PII	Tue, Feb 21, 2017	87.14	88.42	86.53	88.33
6230	NYSE	PII	Fri, Feb 17, 2017	86.46	87.70	85.58	87.16
6229	NYSE	PII	Thu, Feb 16, 2017	88.05	88.78	86.08	86.47
6228	NYSE	PII	Wed, Feb 15, 2017	87.83	88.59	87.52	88.23
6227	NYSE	PII	Tue, Feb 14, 2017	87.03	87.87	86.67	87.71
6226	NYSE	PII	Mon, Feb 13, 2017	88.03	88.60	86.58	87.26
6225	NYSE	PII	Fri, Feb 10, 2017	87.67	88.60	87.35	88.04
6224	NYSE	PII	Thu, Feb 9, 2017	86.37	87.99	86.21	87.72
6223	NYSE	PII	Wed, Feb 8, 2017	85.18	86.31	84.16	86.28
6222	NYSE	PII	Tue, Feb 7, 2017	85.16	85.53	84.51	84.81
6221	NYSE	PII	Mon, Feb 6, 2017	85.39	85.99	84.19	84.61
6220	NYSE	PII	Fri, Feb 3, 2017	84.45	86.01	83.60	85.25
6219	NYSE	PII	Thu, Feb 2, 2017	83.93	84.52	82.63	84.29
6218	NYSE	PII	Wed, Feb 1, 2017	84.58	85.11	83.75	84.44
6217	NYSE	PII	Tue, Jan 31, 2017	83.29	84.09	81.77	84.07
6216	NYSE	PII	Mon, Jan 30, 2017	86.78	86.78	83.42	83.55
6215	NYSE	PII	Fri, Jan 27, 2017	87.37	88.47	85.66	86.75
6214	NYSE	PII	Thu, Jan 26, 2017	88.37	89.95	86.79	87.14
6213	NYSE	PII	Wed, Jan 25, 2017	87.02	90.38	85.68	89.39
6212	NYSE	PII	Tue, Jan 24, 2017	84.99	87.66	83.49	86.41
6211	NYSE	PII	Mon, Jan 23, 2017	86.25	87.86	85.86	87.55
6210	NYSE	PII	Fri, Jan 20, 2017	85.79	86.75	85.26	86.32
6209	NYSE	PII	Thu, Jan 19, 2017	87.43	87.95	85.37	85.90
6208	NYSE	PII	Wed, Jan 18, 2017	87.00	88.49	86.48	87.78
6207	NYSE	PII	Tue, Jan 17, 2017	86.12	87.03	85.51	86.93
6206	NYSE	PII	Fri, Jan 13, 2017	86.93	87.47	85.59	86.27
6205	NYSE	PII	Thu, Jan 12, 2017	85.02	87.45	84.81	87.00
6204	NYSE	PII	Wed, Jan 11, 2017	83.45	83.50	81.69	82.19
6203	NYSE	PII	Tue, Jan 10, 2017	83.97	84.79	82.68	83.74
6202	NYSE	PII	Mon, Jan 9, 2017	86.28	86.53	83.21	83.72
6201	NYSE	PII	Fri, Jan 6, 2017	84.87	86.80	84.46	86.56
6200	NYSE	PII	Thu, Jan 5, 2017	84.60	85.63	83.72	85.03
6199	NYSE	PII	Wed, Jan 4, 2017	82.97	85.75	82.61	84.87
6198	NYSE	PII	Tue, Jan 3, 2017	82.91	82.91	81.41	82.61
6197	NYSE	PII	Fri, Dec 30, 2016	81.99	82.58	81.14	82.39
6196	NYSE	PII	Thu, Dec 29, 2016	80.90	82.11	80.78	81.37
6195	NYSE	PII	Wed, Dec 28, 2016	80.30	80.84	79.95	80.82
6194	NYSE	PII	Tue, Dec 27, 2016	80.36	81.15	80.03	80.55
6193	NYSE	PII	Fri, Dec 23, 2016	79.81	80.58	79.27	80.22
6192	NYSE	PII	Thu, Dec 22, 2016	80.91	80.96	79.33	79.67
6191	NYSE	PII	Wed, Dec 21, 2016	81.34	81.74	80.60	80.73
6190	NYSE	PII	Tue, Dec 20, 2016	82.76	83.10	80.86	81.52
6189	NYSE	PII	Mon, Dec 19, 2016	81.72	83.29	81.00	83.01
6188	NYSE	PII	Fri, Dec 16, 2016	81.50	82.62	80.61	81.60
6187	NYSE	PII	Thu, Dec 15, 2016	83.90	84.88	81.52	81.62
6186	NYSE	PII	Wed, Dec 14, 2016	85.44	86.33	83.78	83.92
6185	NYSE	PII	Tue, Dec 13, 2016	84.83	86.77	84.36	85.85
6184	NYSE	PII	Mon, Dec 12, 2016	86.11	86.32	83.10	84.37
6183	NYSE	PII	Fri, Dec 9, 2016	87.59	87.87	85.62	85.84
6182	NYSE	PII	Thu, Dec 8, 2016	87.04	88.88	86.30	87.74
6181	NYSE	PII	Wed, Dec 7, 2016	85.33	87.60	83.49	86.54
6180	NYSE	PII	Tue, Dec 6, 2016	88.46	89.17	87.16	88.58
6179	NYSE	PII	Mon, Dec 5, 2016	87.98	90.62	87.35	88.45
6178	NYSE	PII	Fri, Dec 2, 2016	90.66	90.88	87.22	87.46
6177	NYSE	PII	Thu, Dec 1, 2016	87.42	91.11	86.99	90.72
6176	NYSE	PII	Wed, Nov 30, 2016	87.28	87.64	86.18	86.86
6175	NYSE	PII	Tue, Nov 29, 2016	87.33	88.12	86.14	86.68
6174	NYSE	PII	Mon, Nov 28, 2016	89.00	89.21	87.33	86.84
6173	NYSE	PII	Fri, Nov 25, 2016	89.06	89.88	88.73	89.35
6172	NYSE	PII	Wed, Nov 23, 2016	87.10	88.73	86.79	88.72
6171	NYSE	PII	Tue, Nov 22, 2016	85.89	87.80	85.40	87.67
6170	NYSE	PII	Mon, Nov 21, 2016	84.69	86.30	84.46	85.36
6169	NYSE	PII	Fri, Nov 18, 2016	85.24	85.80	83.77	83.93
6168	NYSE	PII	Thu, Nov 17, 2016	86.33	87.06	84.81	85.11
6167	NYSE	PII	Wed, Nov 16, 2016	86.77	87.20	84.41	85.27
6166	NYSE	PII	Tue, Nov 15, 2016	88.16	88.82	85.78	86.83
6165	NYSE	PII	Mon, Nov 14, 2016	90.50	92.50	87.78	88.50
6164	NYSE	PII	Fri, Nov 11, 2016	89.33	90.40	88.28	89.81
6163	NYSE	PII	Thu, Nov 10, 2016	83.61	90.10	83.56	89.43
6162	NYSE	PII	Wed, Nov 9, 2016	77.55	83.51	77.35	83.33
6161	NYSE	PII	Tue, Nov 8, 2016	79.54	80.72	78.94	80.01
6160	NYSE	PII	Mon, Nov 7, 2016	78.25	80.77	78.25	80.11
6159	NYSE	PII	Fri, Nov 4, 2016	75.86	78.43	75.86	76.73
6158	NYSE	PII	Thu, Nov 3, 2016	76.24	76.99	75.73	75.84
6157	NYSE	PII	Wed, Nov 2, 2016	74.65	76.86	74.65	76.32
6156	NYSE	PII	Tue, Nov 1, 2016	76.80	77.14	73.98	74.68
6155	NYSE	PII	Mon, Oct 31, 2016	75.59	76.68	74.00	76.61
6154	NYSE	PII	Fri, Oct 28, 2016	75.28	76.13	74.62	75.27
6153	NYSE	PII	Thu, Oct 27, 2016	77.13	77.13	74.77	75.04
6152	NYSE	PII	Wed, Oct 26, 2016	78.00	79.85	76.47	76.60
6151	NYSE	PII	Tue, Oct 25, 2016	76.80	81.69	76.22	78.61
6150	NYSE	PII	Mon, Oct 24, 2016	81.00	82.14	80.49	81.65
6149	NYSE	PII	Fri, Oct 21, 2016	79.01	80.42	78.05	80.03
6148	NYSE	PII	Thu, Oct 20, 2016	78.70	79.46	78.35	79.23
6147	NYSE	PII	Wed, Oct 19, 2016	77.87	79.44	77.36	79.04
6146	NYSE	PII	Tue, Oct 18, 2016	76.79	77.67	75.55	77.54
6145	NYSE	PII	Mon, Oct 17, 2016	75.75	76.63	75.26	76.02
6144	NYSE	PII	Fri, Oct 14, 2016	75.87	76.50	74.80	75.79
6143	NYSE	PII	Thu, Oct 13, 2016	75.42	75.84	73.85	75.45
6142	NYSE	PII	Wed, Oct 12, 2016	75.62	77.62	74.87	76.15
6141	NYSE	PII	Tue, Oct 11, 2016	75.01	75.45	73.32	74.03
6140	NYSE	PII	Mon, Oct 10, 2016	74.84	76.21	74.57	75.01
6139	NYSE	PII	Fri, Oct 7, 2016	74.35	74.38	73.07	74.02
6138	NYSE	PII	Thu, Oct 6, 2016	75.46	75.57	73.88	74.28
6137	NYSE	PII	Wed, Oct 5, 2016	74.51	76.15	74.16	75.50
6136	NYSE	PII	Tue, Oct 4, 2016	76.65	76.65	73.10	74.07
6135	NYSE	PII	Mon, Oct 3, 2016	77.16	77.70	76.43	77.50
6134	NYSE	PII	Fri, Sep 30, 2016	76.14	77.86	75.75	77.44
6133	NYSE	PII	Thu, Sep 29, 2016	75.07	76.37	74.76	75.47
6132	NYSE	PII	Wed, Sep 28, 2016	75.65	76.72	74.48	75.02
6131	NYSE	PII	Tue, Sep 27, 2016	74.16	75.50	73.55	75.23
6130	NYSE	PII	Mon, Sep 26, 2016	74.31	74.77	74.03	74.08
6129	NYSE	PII	Fri, Sep 23, 2016	73.68	75.14	73.52	74.89
6128	NYSE	PII	Thu, Sep 22, 2016	74.70	75.47	73.68	73.81
6127	NYSE	PII	Wed, Sep 21, 2016	72.05	74.77	72.05	73.94
6126	NYSE	PII	Tue, Sep 20, 2016	72.10	72.61	71.49	71.52
6125	NYSE	PII	Mon, Sep 19, 2016	71.10	73.02	71.08	71.99
6124	NYSE	PII	Fri, Sep 16, 2016	71.59	71.75	70.14	70.50
6123	NYSE	PII	Thu, Sep 15, 2016	73.23	73.80	71.50	71.79
6122	NYSE	PII	Wed, Sep 14, 2016	75.03	76.07	73.23	73.41
6121	NYSE	PII	Tue, Sep 13, 2016	75.98	76.35	73.55	74.85
6120	NYSE	PII	Mon, Sep 12, 2016	74.36	77.49	73.10	76.79
6119	NYSE	PII	Fri, Sep 9, 2016	82.08	83.30	79.59	80.84
6118	NYSE	PII	Thu, Sep 8, 2016	83.12	83.63	82.07	82.79
6117	NYSE	PII	Wed, Sep 7, 2016	83.77	84.27	82.98	83.82
6116	NYSE	PII	Tue, Sep 6, 2016	84.48	84.74	82.78	83.52
6115	NYSE	PII	Fri, Sep 2, 2016	86.34	86.79	83.59	83.94
6114	NYSE	PII	Thu, Sep 1, 2016	86.42	87.11	85.21	85.82
6113	NYSE	PII	Wed, Aug 31, 2016	88.10	88.20	85.16	86.64
6112	NYSE	PII	Tue, Aug 30, 2016	89.52	90.36	88.68	88.87
6111	NYSE	PII	Mon, Aug 29, 2016	91.08	91.19	89.92	89.59
6110	NYSE	PII	Fri, Aug 26, 2016	91.55	92.98	90.21	90.82
6109	NYSE	PII	Thu, Aug 25, 2016	91.59	91.97	90.61	91.22
6108	NYSE	PII	Wed, Aug 24, 2016	93.11	93.92	91.46	91.65
6107	NYSE	PII	Tue, Aug 23, 2016	92.86	93.99	92.41	93.14
6106	NYSE	PII	Mon, Aug 22, 2016	92.76	93.29	91.66	92.00
6105	NYSE	PII	Fri, Aug 19, 2016	91.43	93.43	90.01	92.79
6104	NYSE	PII	Thu, Aug 18, 2016	93.98	94.24	91.22	91.63
6103	NYSE	PII	Wed, Aug 17, 2016	94.72	95.35	92.88	93.85
6102	NYSE	PII	Tue, Aug 16, 2016	97.50	98.32	94.54	94.79
6101	NYSE	PII	Mon, Aug 15, 2016	95.15	98.73	95.14	98.66
6100	NYSE	PII	Fri, Aug 12, 2016	94.80	95.72	94.14	94.84
6099	NYSE	PII	Thu, Aug 11, 2016	95.51	96.29	94.66	94.86
6098	NYSE	PII	Wed, Aug 10, 2016	95.86	96.22	94.29	94.70
6097	NYSE	PII	Tue, Aug 9, 2016	96.81	97.56	95.45	95.75
6096	NYSE	PII	Mon, Aug 8, 2016	96.89	97.59	96.02	97.08
6095	NYSE	PII	Fri, Aug 5, 2016	94.90	96.08	94.56	95.26
6094	NYSE	PII	Thu, Aug 4, 2016	94.13	95.14	93.63	94.37
6093	NYSE	PII	Wed, Aug 3, 2016	91.85	94.46	91.00	94.07
6092	NYSE	PII	Tue, Aug 2, 2016	94.67	94.99	92.07	92.29
6091	NYSE	PII	Mon, Aug 1, 2016	98.76	98.93	94.29	94.67
6090	NYSE	PII	Fri, Jul 29, 2016	95.04	99.00	93.86	98.75
6089	NYSE	PII	Thu, Jul 28, 2016	94.87	95.57	93.62	95.33
6088	NYSE	PII	Wed, Jul 27, 2016	95.41	96.92	94.68	95.67
6087	NYSE	PII	Tue, Jul 26, 2016	94.74	97.10	92.91	95.10
6086	NYSE	PII	Mon, Jul 25, 2016	96.26	97.38	95.94	96.99
6085	NYSE	PII	Fri, Jul 22, 2016	97.10	97.47	95.32	96.56
6084	NYSE	PII	Thu, Jul 21, 2016	95.89	98.94	95.16	96.87
6083	NYSE	PII	Wed, Jul 20, 2016	85.60	95.76	85.41	95.03
6082	NYSE	PII	Tue, Jul 19, 2016	87.85	89.07	85.81	87.10
6081	NYSE	PII	Mon, Jul 18, 2016	87.55	88.99	87.48	88.51
6080	NYSE	PII	Fri, Jul 15, 2016	87.77	88.79	87.11	88.07
6079	NYSE	PII	Thu, Jul 14, 2016	88.11	88.90	87.41	87.77
6078	NYSE	PII	Wed, Jul 13, 2016	87.59	88.93	86.88	87.59
6077	NYSE	PII	Tue, Jul 12, 2016	85.11	88.39	85.07	88.11
6076	NYSE	PII	Mon, Jul 11, 2016	85.99	86.70	85.71	86.23
6075	NYSE	PII	Fri, Jul 8, 2016	84.24	86.27	84.22	85.23
6074	NYSE	PII	Thu, Jul 7, 2016	82.74	83.79	82.09	82.94
6073	NYSE	PII	Wed, Jul 6, 2016	82.04	82.41	80.15	82.30
6072	NYSE	PII	Tue, Jul 5, 2016	84.98	84.98	82.19	82.73
6071	NYSE	PII	Fri, Jul 1, 2016	80.84	88.20	80.46	86.34
6070	NYSE	PII	Thu, Jun 30, 2016	81.16	82.01	79.55	81.76
6069	NYSE	PII	Wed, Jun 29, 2016	80.82	81.46	79.40	80.93
6068	NYSE	PII	Tue, Jun 28, 2016	79.12	80.73	79.03	80.19
6067	NYSE	PII	Mon, Jun 27, 2016	79.35	79.35	77.58	78.21
6066	NYSE	PII	Fri, Jun 24, 2016	82.93	83.37	80.00	80.45
6065	NYSE	PII	Thu, Jun 23, 2016	84.48	85.64	84.27	85.10
6064	NYSE	PII	Wed, Jun 22, 2016	83.01	83.75	82.02	83.42
6063	NYSE	PII	Tue, Jun 21, 2016	84.66	85.35	83.08	83.27
6062	NYSE	PII	Mon, Jun 20, 2016	83.89	85.87	83.75	84.44
6061	NYSE	PII	Fri, Jun 17, 2016	81.07	83.20	80.79	83.02
6060	NYSE	PII	Thu, Jun 16, 2016	79.50	80.95	79.22	80.92
6059	NYSE	PII	Wed, Jun 15, 2016	79.90	82.64	79.73	79.87
6058	NYSE	PII	Tue, Jun 14, 2016	79.45	80.20	78.96	79.58
6057	NYSE	PII	Mon, Jun 13, 2016	80.73	81.39	79.92	79.94
6056	NYSE	PII	Fri, Jun 10, 2016	82.56	82.56	80.95	81.32
6055	NYSE	PII	Thu, Jun 9, 2016	85.34	85.34	84.18	84.53
6054	NYSE	PII	Wed, Jun 8, 2016	84.65	86.45	84.65	85.92
6053	NYSE	PII	Tue, Jun 7, 2016	81.99	84.77	80.33	84.64
6052	NYSE	PII	Mon, Jun 6, 2016	84.07	84.25	81.92	83.61
6051	NYSE	PII	Fri, Jun 3, 2016	83.39	83.97	80.64	83.75
6050	NYSE	PII	Thu, Jun 2, 2016	84.21	84.37	83.13	83.98
6049	NYSE	PII	Wed, Jun 1, 2016	84.36	85.23	83.06	84.45
6048	NYSE	PII	Tue, May 31, 2016	86.67	87.45	84.61	85.02
6047	NYSE	PII	Fri, May 27, 2016	85.02	86.59	84.31	86.41
6046	NYSE	PII	Thu, May 26, 2016	86.31	86.61	84.89	84.80
6045	NYSE	PII	Wed, May 25, 2016	84.68	86.51	84.34	86.15
6044	NYSE	PII	Tue, May 24, 2016	82.72	84.85	81.72	84.09
6043	NYSE	PII	Mon, May 23, 2016	84.17	84.80	82.15	82.21
6042	NYSE	PII	Fri, May 20, 2016	82.81	83.97	82.50	83.88
6041	NYSE	PII	Thu, May 19, 2016	82.30	83.23	80.50	82.90
6040	NYSE	PII	Wed, May 18, 2016	83.45	84.94	82.83	82.90
6039	NYSE	PII	Tue, May 17, 2016	83.97	85.56	83.26	83.60
6038	NYSE	PII	Mon, May 16, 2016	83.97	84.80	83.07	84.38
6037	NYSE	PII	Fri, May 13, 2016	85.20	85.91	83.34	83.50
6036	NYSE	PII	Thu, May 12, 2016	85.26	86.17	84.50	85.10
6035	NYSE	PII	Wed, May 11, 2016	87.67	88.11	85.71	85.75
6034	NYSE	PII	Tue, May 10, 2016	88.43	88.87	87.52	88.57
6033	NYSE	PII	Mon, May 9, 2016	88.96	89.88	88.09	88.26
6032	NYSE	PII	Fri, May 6, 2016	92.59	93.97	87.43	88.97
6031	NYSE	PII	Thu, May 5, 2016	95.76	96.07	92.23	92.75
6030	NYSE	PII	Wed, May 4, 2016	96.85	97.65	95.18	95.50
6029	NYSE	PII	Tue, May 3, 2016	98.50	98.64	95.37	97.46
6028	NYSE	PII	Mon, May 2, 2016	98.00	99.93	97.68	98.94
6027	NYSE	PII	Fri, Apr 29, 2016	98.52	99.19	96.75	97.88
6026	NYSE	PII	Thu, Apr 28, 2016	100.58	100.63	98.25	98.57
6025	NYSE	PII	Wed, Apr 27, 2016	101.33	101.79	99.86	100.69
6024	NYSE	PII	Tue, Apr 26, 2016	101.47	102.32	100.36	101.03
6023	NYSE	PII	Mon, Apr 25, 2016	100.45	101.53	99.68	100.90
6022	NYSE	PII	Fri, Apr 22, 2016	97.98	104.25	97.41	100.55
6021	NYSE	PII	Thu, Apr 21, 2016	93.78	99.33	91.40	97.79
6020	NYSE	PII	Wed, Apr 20, 2016	94.51	97.23	94.02	96.23
6019	NYSE	PII	Tue, Apr 19, 2016	95.75	95.96	93.32	94.38
6018	NYSE	PII	Mon, Apr 18, 2016	94.80	96.73	93.91	95.76
6017	NYSE	PII	Fri, Apr 15, 2016	95.48	95.74	94.57	95.67
6016	NYSE	PII	Thu, Apr 14, 2016	94.50	96.72	93.97	95.27
6015	NYSE	PII	Wed, Apr 13, 2016	94.49	96.99	94.25	96.72
6014	NYSE	PII	Tue, Apr 12, 2016	93.00	93.58	92.56	93.48
6013	NYSE	PII	Mon, Apr 11, 2016	94.81	95.85	92.01	92.64
6012	NYSE	PII	Fri, Apr 8, 2016	92.92	94.89	92.20	94.32
6011	NYSE	PII	Thu, Apr 7, 2016	92.59	92.88	89.84	91.64
6010	NYSE	PII	Wed, Apr 6, 2016	96.47	96.47	93.10	93.41
6009	NYSE	PII	Tue, Apr 5, 2016	95.92	95.92	95.92	96.61
6008	NYSE	PII	Mon, Apr 4, 2016	98.61	98.98	95.59	95.92
6007	NYSE	PII	Fri, Apr 1, 2016	97.54	98.58	96.71	98.31
6006	NYSE	PII	Thu, Mar 31, 2016	97.43	98.99	97.04	98.48
6005	NYSE	PII	Wed, Mar 30, 2016	99.23	99.50	96.99	97.25
6004	NYSE	PII	Tue, Mar 29, 2016	97.68	98.78	95.10	98.47
6003	NYSE	PII	Mon, Mar 28, 2016	98.01	99.05	97.62	98.25
6002	NYSE	PII	Thu, Mar 24, 2016	95.83	98.10	94.34	97.91
6001	NYSE	PII	Wed, Mar 23, 2016	99.60	99.60	96.19	96.22
6000	NYSE	PII	Tue, Mar 22, 2016	99.72	100.28	98.40	99.75
5999	NYSE	PII	Mon, Mar 21, 2016	99.76	100.67	98.31	100.07
5998	NYSE	PII	Fri, Mar 18, 2016	99.05	100.95	99.05	99.72
5997	NYSE	PII	Thu, Mar 17, 2016	97.18	98.99	96.31	98.56
5996	NYSE	PII	Wed, Mar 16, 2016	94.79	97.76	94.79	97.01
5995	NYSE	PII	Tue, Mar 15, 2016	97.55	97.55	97.55	95.29
5994	NYSE	PII	Mon, Mar 14, 2016	97.19	98.98	96.98	97.55
5993	NYSE	PII	Fri, Mar 11, 2016	97.57	98.58	96.78	97.85
5992	NYSE	PII	Thu, Mar 10, 2016	96.59	97.49	94.23	96.26
5991	NYSE	PII	Wed, Mar 9, 2016	94.47	94.47	94.47	95.88
5990	NYSE	PII	Tue, Mar 8, 2016	94.04	94.04	94.04	94.47
5989	NYSE	PII	Mon, Mar 7, 2016	91.61	94.43	91.23	94.04
5988	NYSE	PII	Fri, Mar 4, 2016	92.45	92.90	90.86	92.04
5987	NYSE	PII	Thu, Mar 3, 2016	90.44	90.44	90.44	92.15
5986	NYSE	PII	Wed, Mar 2, 2016	90.06	90.56	89.30	90.44
5985	NYSE	PII	Tue, Mar 1, 2016	87.91	87.91	87.91	90.01
5984	NYSE	PII	Mon, Feb 29, 2016	90.41	91.05	87.85	87.91
5983	NYSE	PII	Fri, Feb 26, 2016	89.64	91.47	88.82	91.29
5982	NYSE	PII	Thu, Feb 25, 2016	87.84	89.47	85.94	89.18
5981	NYSE	PII	Wed, Feb 24, 2016	86.60	87.87	84.73	87.67
5980	NYSE	PII	Tue, Feb 23, 2016	88.18	88.73	86.37	86.60
5979	NYSE	PII	Mon, Feb 22, 2016	87.00	88.92	87.00	88.76
5978	NYSE	PII	Fri, Feb 19, 2016	86.03	86.89	84.42	85.85
5977	NYSE	PII	Thu, Feb 18, 2016	87.29	87.29	85.65	86.36
5976	NYSE	PII	Wed, Feb 17, 2016	83.95	87.98	83.95	86.81
5975	NYSE	PII	Tue, Feb 16, 2016	80.96	83.79	80.65	83.51
5974	NYSE	PII	Fri, Feb 12, 2016	77.98	80.00	76.56	79.80
5973	NYSE	PII	Thu, Feb 11, 2016	77.58	78.22	75.91	77.30
5972	NYSE	PII	Wed, Feb 10, 2016	78.78	80.86	78.13	78.65
5971	NYSE	PII	Tue, Feb 9, 2016	78.36	80.65	77.25	78.17
5970	NYSE	PII	Mon, Feb 8, 2016	81.12	81.71	77.76	79.21
5969	NYSE	PII	Fri, Feb 5, 2016	82.87	83.31	81.15	82.68
5968	NYSE	PII	Thu, Feb 4, 2016	78.34	82.92	77.70	82.87
5967	NYSE	PII	Wed, Feb 3, 2016	76.37	79.09	74.76	78.28
5966	NYSE	PII	Tue, Feb 2, 2016	74.34	76.30	74.10	75.64
5965	NYSE	PII	Mon, Feb 1, 2016	73.47	75.60	73.00	75.17
5964	NYSE	PII	Fri, Jan 29, 2016	70.66	74.01	70.48	73.84
5963	NYSE	PII	Thu, Jan 28, 2016	70.79	71.08	67.80	69.61
5962	NYSE	PII	Wed, Jan 27, 2016	72.84	73.04	69.50	70.18
5961	NYSE	PII	Tue, Jan 26, 2016	76.60	78.02	69.06	72.99
5960	NYSE	PII	Mon, Jan 25, 2016	81.93	82.62	80.02	80.34
5959	NYSE	PII	Fri, Jan 22, 2016	82.91	83.42	80.37	81.95
5958	NYSE	PII	Thu, Jan 21, 2016	81.98	83.68	80.44	80.87
5957	NYSE	PII	Wed, Jan 20, 2016	78.01	82.39	77.02	81.74
5956	NYSE	PII	Tue, Jan 19, 2016	79.76	80.47	78.35	79.48
5955	NYSE	PII	Fri, Jan 15, 2016	79.08	79.42	76.65	79.02
5954	NYSE	PII	Thu, Jan 14, 2016	79.64	81.29	77.71	80.20
5953	NYSE	PII	Wed, Jan 13, 2016	79.49	80.51	78.61	79.37
5952	NYSE	PII	Tue, Jan 12, 2016	81.07	81.56	77.59	79.14
5951	NYSE	PII	Mon, Jan 11, 2016	80.56	80.80	78.47	80.10
5950	NYSE	PII	Fri, Jan 8, 2016	83.28	83.33	80.30	80.40
5949	NYSE	PII	Thu, Jan 7, 2016	83.32	84.26	81.97	82.39
5948	NYSE	PII	Wed, Jan 6, 2016	85.77	86.68	83.60	84.55
5947	NYSE	PII	Tue, Jan 5, 2016	89.18	89.21	86.09	87.22
5946	NYSE	PII	Mon, Jan 4, 2016	85.15	88.42	84.05	88.36
5945	NYSE	PII	Thu, Dec 31, 2015	86.25	87.07	85.67	85.95
5944	NYSE	PII	Wed, Dec 30, 2015	87.18	87.50	85.78	86.31
5943	NYSE	PII	Tue, Dec 29, 2015	87.14	89.20	86.51	87.35
5942	NYSE	PII	Mon, Dec 28, 2015	86.05	86.92	85.07	86.54
5941	NYSE	PII	Thu, Dec 24, 2015	86.68	87.20	85.74	86.14
5940	NYSE	PII	Wed, Dec 23, 2015	84.57	86.97	84.46	86.78
5939	NYSE	PII	Tue, Dec 22, 2015	83.54	84.95	81.42	84.37
5938	NYSE	PII	Mon, Dec 21, 2015	85.23	85.40	82.82	83.30
5937	NYSE	PII	Fri, Dec 18, 2015	84.27	86.59	83.51	84.78
5936	NYSE	PII	Thu, Dec 17, 2015	88.36	89.13	85.00	85.01
5935	NYSE	PII	Wed, Dec 16, 2015	95.14	96.21	94.31	95.29
5934	NYSE	PII	Tue, Dec 15, 2015	94.05	95.51	93.63	94.62
5933	NYSE	PII	Mon, Dec 14, 2015	93.42	94.39	92.39	93.38
5932	NYSE	PII	Fri, Dec 11, 2015	94.61	94.76	92.87	93.41
5931	NYSE	PII	Thu, Dec 10, 2015	95.39	97.88	95.04	95.41
5930	NYSE	PII	Wed, Dec 9, 2015	97.57	98.91	94.60	94.92
5929	NYSE	PII	Tue, Dec 8, 2015	96.35	99.20	96.25	98.32
5928	NYSE	PII	Mon, Dec 7, 2015	98.00	98.17	95.77	97.32
5927	NYSE	PII	Fri, Dec 4, 2015	100.96	100.96	98.52	99.11
5926	NYSE	PII	Thu, Dec 3, 2015	105.47	105.99	102.98	103.44
5925	NYSE	PII	Wed, Dec 2, 2015	105.93	106.29	104.45	104.96
5924	NYSE	PII	Tue, Dec 1, 2015	105.31	106.35	105.13	105.78
5923	NYSE	PII	Mon, Nov 30, 2015	105.65	106.45	104.75	105.43
5922	NYSE	PII	Fri, Nov 27, 2015	107.16	107.30	105.54	105.70
5921	NYSE	PII	Wed, Nov 25, 2015	106.32	107.56	106.01	107.13
5920	NYSE	PII	Tue, Nov 24, 2015	105.25	106.89	103.64	106.45
5919	NYSE	PII	Mon, Nov 23, 2015	105.43	107.27	104.50	105.73
5918	NYSE	PII	Fri, Nov 20, 2015	105.71	107.33	105.00	105.47
5917	NYSE	PII	Thu, Nov 19, 2015	105.36	105.99	104.30	105.04
5916	NYSE	PII	Wed, Nov 18, 2015	103.14	105.59	102.90	105.16
5915	NYSE	PII	Tue, Nov 17, 2015	103.00	104.88	102.12	103.00
5914	NYSE	PII	Mon, Nov 16, 2015	105.95	106.17	103.81	105.49
5913	NYSE	PII	Fri, Nov 13, 2015	110.16	110.36	106.34	106.91
5912	NYSE	PII	Thu, Nov 12, 2015	110.15	111.72	109.80	110.25
5911	NYSE	PII	Wed, Nov 11, 2015	114.69	114.89	110.46	110.64
5910	NYSE	PII	Tue, Nov 10, 2015	113.04	114.32	112.51	114.28
5909	NYSE	PII	Mon, Nov 9, 2015	114.00	114.20	112.51	113.21
5908	NYSE	PII	Fri, Nov 6, 2015	114.21	114.83	112.80	114.02
5907	NYSE	PII	Thu, Nov 5, 2015	115.13	115.32	114.00	114.34
5906	NYSE	PII	Wed, Nov 4, 2015	115.86	117.29	114.69	114.95
5905	NYSE	PII	Tue, Nov 3, 2015	113.27	115.90	113.27	115.34
5904	NYSE	PII	Mon, Nov 2, 2015	112.53	114.00	112.09	113.61
5903	NYSE	PII	Fri, Oct 30, 2015	112.88	113.52	112.09	112.34
5902	NYSE	PII	Thu, Oct 29, 2015	111.29	113.05	111.21	112.69
5901	NYSE	PII	Wed, Oct 28, 2015	109.63	111.25	108.75	111.24
5900	NYSE	PII	Tue, Oct 27, 2015	110.26	110.63	108.45	109.07
5899	NYSE	PII	Mon, Oct 26, 2015	109.96	112.00	109.25	109.72
5898	NYSE	PII	Fri, Oct 23, 2015	110.93	111.01	108.94	110.33
5897	NYSE	PII	Thu, Oct 22, 2015	107.22	112.42	106.87	109.95
5896	NYSE	PII	Wed, Oct 21, 2015	112.92	113.29	104.10	107.83
5895	NYSE	PII	Tue, Oct 20, 2015	122.87	124.39	119.35	120.10
5894	NYSE	PII	Mon, Oct 19, 2015	122.15	124.38	121.70	124.26
5893	NYSE	PII	Fri, Oct 16, 2015	120.10	122.31	120.08	122.16
5892	NYSE	PII	Thu, Oct 15, 2015	119.89	120.68	118.68	119.69
5891	NYSE	PII	Wed, Oct 14, 2015	121.09	122.43	119.50	119.72
5890	NYSE	PII	Tue, Oct 13, 2015	121.76	122.98	120.72	121.05
5889	NYSE	PII	Mon, Oct 12, 2015	121.53	123.87	120.65	122.09
5888	NYSE	PII	Fri, Oct 9, 2015	121.00	121.56	119.36	120.41
5887	NYSE	PII	Thu, Oct 8, 2015	120.27	121.63	119.68	121.00
5886	NYSE	PII	Wed, Oct 7, 2015	118.75	120.29	117.99	120.26
5885	NYSE	PII	Tue, Oct 6, 2015	119.90	120.47	118.12	118.75
5884	NYSE	PII	Mon, Oct 5, 2015	119.51	121.97	118.96	119.77
5883	NYSE	PII	Fri, Oct 2, 2015	117.10	118.75	115.90	118.45
5882	NYSE	PII	Thu, Oct 1, 2015	120.34	120.81	115.63	118.19
5881	NYSE	PII	Wed, Sep 30, 2015	119.82	120.49	119.25	119.87
5880	NYSE	PII	Tue, Sep 29, 2015	118.58	119.35	117.38	118.68
5879	NYSE	PII	Mon, Sep 28, 2015	122.27	122.69	117.01	118.18
5878	NYSE	PII	Fri, Sep 25, 2015	123.80	124.37	122.45	122.99
5877	NYSE	PII	Thu, Sep 24, 2015	119.65	124.20	119.01	122.73
5876	NYSE	PII	Wed, Sep 23, 2015	126.13	126.36	120.15	120.29
5875	NYSE	PII	Tue, Sep 22, 2015	124.62	126.25	124.29	126.04
5874	NYSE	PII	Mon, Sep 21, 2015	127.80	128.55	126.06	126.38
5873	NYSE	PII	Fri, Sep 18, 2015	128.64	128.87	126.34	126.80
5872	NYSE	PII	Thu, Sep 17, 2015	131.03	131.50	129.72	129.95
5871	NYSE	PII	Wed, Sep 16, 2015	129.10	131.71	128.84	131.23
5870	NYSE	PII	Tue, Sep 15, 2015	127.31	129.68	127.05	129.14
5869	NYSE	PII	Mon, Sep 14, 2015	127.76	128.95	126.90	127.25
5868	NYSE	PII	Fri, Sep 11, 2015	127.34	127.91	125.82	127.86
5867	NYSE	PII	Thu, Sep 10, 2015	127.41	129.40	127.40	127.84
5866	NYSE	PII	Wed, Sep 9, 2015	132.32	132.32	126.05	127.67
5865	NYSE	PII	Tue, Sep 8, 2015	132.45	134.59	131.38	133.63
5864	NYSE	PII	Fri, Sep 4, 2015	131.09	132.38	129.76	130.15
5863	NYSE	PII	Thu, Sep 3, 2015	131.69	134.81	130.85	132.99
5862	NYSE	PII	Wed, Sep 2, 2015	127.45	129.62	126.78	129.56
5861	NYSE	PII	Tue, Sep 1, 2015	127.42	129.16	125.73	125.94
5860	NYSE	PII	Mon, Aug 31, 2015	130.53	131.63	129.45	129.87
5859	NYSE	PII	Fri, Aug 28, 2015	130.01	131.82	128.86	131.22
5858	NYSE	PII	Thu, Aug 27, 2015	128.08	131.00	127.73	130.64
5857	NYSE	PII	Wed, Aug 26, 2015	124.99	127.12	123.54	126.75
5856	NYSE	PII	Tue, Aug 25, 2015	127.00	127.26	122.66	122.89
5855	NYSE	PII	Mon, Aug 24, 2015	119.96	126.97	119.96	122.95
5854	NYSE	PII	Fri, Aug 21, 2015	130.60	131.18	127.24	128.58
5853	NYSE	PII	Thu, Aug 20, 2015	134.20	135.54	131.57	131.79
5852	NYSE	PII	Wed, Aug 19, 2015	137.00	137.84	134.75	135.04
5851	NYSE	PII	Tue, Aug 18, 2015	138.95	139.59	136.39	137.40
5850	NYSE	PII	Mon, Aug 17, 2015	137.29	139.77	135.93	138.81
5849	NYSE	PII	Fri, Aug 14, 2015	137.65	138.96	136.80	137.97
5848	NYSE	PII	Thu, Aug 13, 2015	137.28	138.81	135.64	137.40
5847	NYSE	PII	Wed, Aug 12, 2015	135.50	137.35	133.94	136.97
5846	NYSE	PII	Tue, Aug 11, 2015	138.02	138.37	136.85	137.32
5845	NYSE	PII	Mon, Aug 10, 2015	136.29	139.88	136.00	139.54
5844	NYSE	PII	Fri, Aug 7, 2015	135.50	136.10	134.82	135.86
5843	NYSE	PII	Thu, Aug 6, 2015	136.98	136.98	133.40	135.53
5842	NYSE	PII	Wed, Aug 5, 2015	134.37	137.07	133.79	136.77
5841	NYSE	PII	Tue, Aug 4, 2015	133.46	134.21	131.57	133.22
5840	NYSE	PII	Mon, Aug 3, 2015	137.05	137.13	132.95	133.50
5839	NYSE	PII	Fri, Jul 31, 2015	137.66	138.34	135.81	137.06
5838	NYSE	PII	Thu, Jul 30, 2015	136.97	137.84	135.30	137.07
5837	NYSE	PII	Wed, Jul 29, 2015	136.83	137.79	135.10	137.63
5836	NYSE	PII	Tue, Jul 28, 2015	137.71	138.64	134.92	136.86
5835	NYSE	PII	Mon, Jul 27, 2015	138.82	139.00	135.69	136.54
5834	NYSE	PII	Fri, Jul 24, 2015	143.78	143.89	138.90	139.65
5833	NYSE	PII	Thu, Jul 23, 2015	147.82	147.82	142.92	143.15
5832	NYSE	PII	Wed, Jul 22, 2015	144.84	148.31	143.50	147.71
5831	NYSE	PII	Tue, Jul 21, 2015	153.81	154.97	152.35	153.38
5830	NYSE	PII	Mon, Jul 20, 2015	153.05	153.30	151.77	152.93
5829	NYSE	PII	Fri, Jul 17, 2015	153.75	154.99	151.80	152.33
5828	NYSE	PII	Thu, Jul 16, 2015	154.35	154.84	152.56	153.49
5827	NYSE	PII	Wed, Jul 15, 2015	156.35	156.35	153.72	154.27
5826	NYSE	PII	Tue, Jul 14, 2015	152.31	156.25	151.12	155.34
5825	NYSE	PII	Mon, Jul 13, 2015	152.19	152.97	151.25	152.21
5824	NYSE	PII	Fri, Jul 10, 2015	149.79	152.00	149.34	151.05
5823	NYSE	PII	Thu, Jul 9, 2015	149.05	150.33	148.18	148.22
5822	NYSE	PII	Wed, Jul 8, 2015	147.96	148.98	146.71	147.65
5821	NYSE	PII	Tue, Jul 7, 2015	148.17	148.86	145.57	148.50
5820	NYSE	PII	Mon, Jul 6, 2015	147.24	149.77	146.75	148.38
5819	NYSE	PII	Thu, Jul 2, 2015	149.79	149.83	147.94	149.14
5818	NYSE	PII	Wed, Jul 1, 2015	149.38	149.97	147.58	148.69
5817	NYSE	PII	Tue, Jun 30, 2015	147.68	149.58	146.83	148.11
5816	NYSE	PII	Mon, Jun 29, 2015	148.28	149.65	146.53	146.74
5815	NYSE	PII	Fri, Jun 26, 2015	150.27	152.13	149.81	149.88
5814	NYSE	PII	Thu, Jun 25, 2015	150.09	150.87	148.85	149.10
5813	NYSE	PII	Wed, Jun 24, 2015	151.51	152.47	150.09	150.33
5812	NYSE	PII	Tue, Jun 23, 2015	150.91	152.50	149.95	151.48
5811	NYSE	PII	Mon, Jun 22, 2015	151.59	151.89	149.88	150.53
5810	NYSE	PII	Fri, Jun 19, 2015	150.88	151.98	150.62	151.18
5809	NYSE	PII	Thu, Jun 18, 2015	148.87	151.56	148.86	150.64
5808	NYSE	PII	Wed, Jun 17, 2015	145.92	149.00	145.92	148.87
5807	NYSE	PII	Tue, Jun 16, 2015	144.74	145.69	144.00	145.12
5806	NYSE	PII	Mon, Jun 15, 2015	144.87	146.16	144.03	145.15
5805	NYSE	PII	Fri, Jun 12, 2015	145.56	145.93	144.28	145.80
5804	NYSE	PII	Thu, Jun 11, 2015	144.61	146.53	144.03	146.52
5803	NYSE	PII	Wed, Jun 10, 2015	143.66	144.88	142.59	143.85
5802	NYSE	PII	Tue, Jun 9, 2015	143.91	144.31	142.01	142.60
5801	NYSE	PII	Mon, Jun 8, 2015	143.38	144.85	142.96	143.63
5800	NYSE	PII	Fri, Jun 5, 2015	143.50	144.70	142.40	144.46
5799	NYSE	PII	Thu, Jun 4, 2015	145.50	146.23	143.04	143.64
5798	NYSE	PII	Wed, Jun 3, 2015	144.22	147.20	143.36	146.84
5797	NYSE	PII	Tue, Jun 2, 2015	144.30	145.26	143.44	143.55
5796	NYSE	PII	Mon, Jun 1, 2015	143.17	146.49	142.20	144.96
5795	NYSE	PII	Fri, May 29, 2015	144.38	145.45	143.00	143.05
5794	NYSE	PII	Thu, May 28, 2015	144.80	145.39	144.15	144.86
5793	NYSE	PII	Wed, May 27, 2015	145.59	146.30	144.05	145.52
5792	NYSE	PII	Tue, May 26, 2015	145.71	146.09	143.72	145.50
5791	NYSE	PII	Fri, May 22, 2015	146.36	147.16	145.00	146.32
5790	NYSE	PII	Thu, May 21, 2015	147.85	149.62	145.58	146.38
5789	NYSE	PII	Wed, May 20, 2015	141.89	148.62	141.89	147.88
5788	NYSE	PII	Tue, May 19, 2015	142.58	142.84	140.11	140.83
5787	NYSE	PII	Mon, May 18, 2015	138.88	142.99	138.38	141.88
5786	NYSE	PII	Fri, May 15, 2015	139.46	140.50	138.58	139.99
5785	NYSE	PII	Thu, May 14, 2015	140.91	140.91	138.84	139.96
5784	NYSE	PII	Wed, May 13, 2015	141.68	141.90	138.76	140.09
5783	NYSE	PII	Tue, May 12, 2015	141.86	143.59	139.95	142.33
5782	NYSE	PII	Mon, May 11, 2015	142.63	143.80	142.28	142.95
5781	NYSE	PII	Fri, May 8, 2015	141.33	143.72	140.49	143.01
5780	NYSE	PII	Thu, May 7, 2015	139.46	140.80	139.42	140.00
5779	NYSE	PII	Wed, May 6, 2015	140.63	141.46	139.35	139.76
5778	NYSE	PII	Tue, May 5, 2015	141.50	142.64	140.01	140.14
5777	NYSE	PII	Mon, May 4, 2015	140.11	141.85	139.55	141.33
5776	NYSE	PII	Fri, May 1, 2015	137.95	139.95	136.84	139.51
5775	NYSE	PII	Thu, Apr 30, 2015	139.74	139.98	136.16	136.96
5774	NYSE	PII	Wed, Apr 29, 2015	141.93	142.80	140.05	140.11
5773	NYSE	PII	Tue, Apr 28, 2015	141.00	142.92	140.24	142.67
5772	NYSE	PII	Mon, Apr 27, 2015	142.44	143.00	140.40	141.37
5771	NYSE	PII	Fri, Apr 24, 2015	147.07	147.07	141.02	141.59
5770	NYSE	PII	Thu, Apr 23, 2015	146.00	147.47	143.39	146.70
5769	NYSE	PII	Wed, Apr 22, 2015	139.55	141.00	138.70	140.98
5768	NYSE	PII	Tue, Apr 21, 2015	143.64	143.64	138.04	138.61
5767	NYSE	PII	Mon, Apr 20, 2015	143.65	145.60	142.67	144.79
5766	NYSE	PII	Fri, Apr 17, 2015	141.24	143.36	141.04	142.55
5765	NYSE	PII	Thu, Apr 16, 2015	140.85	142.78	140.55	141.88
5764	NYSE	PII	Wed, Apr 15, 2015	140.32	142.67	138.85	141.56
5763	NYSE	PII	Tue, Apr 14, 2015	140.00	141.29	139.15	140.00
5762	NYSE	PII	Mon, Apr 13, 2015	143.73	144.37	141.45	141.60
5761	NYSE	PII	Fri, Apr 10, 2015	146.46	146.71	141.91	143.54
5760	NYSE	PII	Thu, Apr 9, 2015	143.00	147.93	143.00	146.00
5759	NYSE	PII	Wed, Apr 8, 2015	142.39	143.12	141.28	143.04
5758	NYSE	PII	Tue, Apr 7, 2015	140.96	143.23	140.65	142.05
5757	NYSE	PII	Mon, Apr 6, 2015	141.23	142.25	140.79	141.00
5756	NYSE	PII	Thu, Apr 2, 2015	142.06	144.16	141.55	142.15
5755	NYSE	PII	Wed, Apr 1, 2015	141.30	141.82	139.84	141.69
5754	NYSE	PII	Tue, Mar 31, 2015	142.05	142.82	140.51	141.10
5753	NYSE	PII	Mon, Mar 30, 2015	143.31	144.99	142.68	143.39
5752	NYSE	PII	Fri, Mar 27, 2015	140.39	143.30	140.13	142.29
5751	NYSE	PII	Thu, Mar 26, 2015	140.00	141.58	139.54	140.37
5750	NYSE	PII	Wed, Mar 25, 2015	142.27	142.93	140.57	140.61
5749	NYSE	PII	Tue, Mar 24, 2015	142.87	142.91	140.68	140.79
5748	NYSE	PII	Mon, Mar 23, 2015	143.68	144.76	141.14	142.57
5747	NYSE	PII	Fri, Mar 20, 2015	147.60	148.16	142.76	143.26
5746	NYSE	PII	Thu, Mar 19, 2015	147.76	148.30	146.24	147.08
5745	NYSE	PII	Wed, Mar 18, 2015	147.92	148.01	145.78	147.71
5744	NYSE	PII	Tue, Mar 17, 2015	148.15	148.74	145.60	147.92
5743	NYSE	PII	Mon, Mar 16, 2015	147.42	150.05	147.42	148.41
5742	NYSE	PII	Fri, Mar 13, 2015	148.40	148.64	146.26	147.76
5741	NYSE	PII	Thu, Mar 12, 2015	147.94	149.07	146.80	148.73
5740	NYSE	PII	Wed, Mar 11, 2015	148.27	148.90	146.73	147.09
5739	NYSE	PII	Tue, Mar 10, 2015	147.49	148.54	145.88	148.25
5738	NYSE	PII	Mon, Mar 9, 2015	149.06	149.85	148.01	148.49
5737	NYSE	PII	Fri, Mar 6, 2015	151.06	151.68	148.65	148.79
5736	NYSE	PII	Thu, Mar 5, 2015	153.35	153.92	151.42	151.76
5735	NYSE	PII	Wed, Mar 4, 2015	155.06	155.06	152.20	153.25
5734	NYSE	PII	Tue, Mar 3, 2015	155.92	156.38	153.61	155.07
5733	NYSE	PII	Mon, Mar 2, 2015	153.06	156.37	152.62	155.75
5732	NYSE	PII	Fri, Feb 27, 2015	157.29	158.24	153.26	153.33
5731	NYSE	PII	Thu, Feb 26, 2015	156.60	158.23	156.17	157.62
5730	NYSE	PII	Wed, Feb 25, 2015	155.49	158.18	155.27	157.19
5729	NYSE	PII	Tue, Feb 24, 2015	155.28	155.72	154.62	155.12
5728	NYSE	PII	Mon, Feb 23, 2015	155.14	155.61	154.02	155.61
5727	NYSE	PII	Fri, Feb 20, 2015	154.95	155.94	154.54	155.57
5726	NYSE	PII	Thu, Feb 19, 2015	154.60	156.09	153.77	154.68
5725	NYSE	PII	Wed, Feb 18, 2015	155.07	157.16	154.51	155.63
5724	NYSE	PII	Tue, Feb 17, 2015	155.64	156.92	155.15	155.43
5723	NYSE	PII	Fri, Feb 13, 2015	154.58	156.64	153.29	156.00
5722	NYSE	PII	Thu, Feb 12, 2015	152.96	154.77	151.95	154.11
5721	NYSE	PII	Wed, Feb 11, 2015	150.90	153.89	150.52	151.95
5720	NYSE	PII	Tue, Feb 10, 2015	150.03	152.09	149.05	152.09
5719	NYSE	PII	Mon, Feb 9, 2015	147.93	149.98	147.58	149.46
5718	NYSE	PII	Fri, Feb 6, 2015	148.30	149.71	146.92	148.50
5717	NYSE	PII	Thu, Feb 5, 2015	144.85	147.94	144.82	147.94
5716	NYSE	PII	Wed, Feb 4, 2015	145.68	146.79	144.45	144.71
5715	NYSE	PII	Tue, Feb 3, 2015	144.55	146.61	144.21	146.14
5714	NYSE	PII	Mon, Feb 2, 2015	144.59	145.29	141.39	144.15
5713	NYSE	PII	Fri, Jan 30, 2015	146.43	148.90	144.43	144.59
5712	NYSE	PII	Thu, Jan 29, 2015	147.29	148.98	145.57	148.01
5711	NYSE	PII	Wed, Jan 28, 2015	148.15	149.12	146.07	146.63
5710	NYSE	PII	Tue, Jan 27, 2015	139.74	150.09	137.30	149.13
5709	NYSE	PII	Mon, Jan 26, 2015	136.85	142.00	136.85	141.47
5708	NYSE	PII	Fri, Jan 23, 2015	137.02	137.02	134.72	135.96
5707	NYSE	PII	Thu, Jan 22, 2015	137.75	137.88	134.92	136.84
5706	NYSE	PII	Wed, Jan 21, 2015	135.92	139.34	135.31	136.98
5705	NYSE	PII	Tue, Jan 20, 2015	137.40	138.40	134.54	136.04
5704	NYSE	PII	Fri, Jan 16, 2015	136.67	138.33	135.59	138.06
5703	NYSE	PII	Thu, Jan 15, 2015	140.93	141.88	136.67	137.55
5702	NYSE	PII	Wed, Jan 14, 2015	136.83	140.99	136.35	140.90
5701	NYSE	PII	Tue, Jan 13, 2015	140.49	141.68	135.59	138.40
5700	NYSE	PII	Mon, Jan 12, 2015	145.34	146.05	141.81	142.45
5699	NYSE	PII	Fri, Jan 9, 2015	149.36	150.50	145.23	145.61
5698	NYSE	PII	Thu, Jan 8, 2015	151.66	153.34	151.29	152.85
5697	NYSE	PII	Wed, Jan 7, 2015	145.99	150.32	145.61	150.21
5696	NYSE	PII	Tue, Jan 6, 2015	147.64	148.70	143.75	144.96
5695	NYSE	PII	Mon, Jan 5, 2015	148.83	149.05	146.59	147.65
5694	NYSE	PII	Fri, Jan 2, 2015	152.59	152.59	148.11	148.83
5693	NYSE	PII	Wed, Dec 31, 2014	151.97	153.38	151.14	151.24
5692	NYSE	PII	Tue, Dec 30, 2014	152.46	153.56	151.69	151.82
5691	NYSE	PII	Mon, Dec 29, 2014	151.66	153.78	151.04	153.04
5690	NYSE	PII	Fri, Dec 26, 2014	151.20	152.40	150.51	151.51
5689	NYSE	PII	Wed, Dec 24, 2014	149.52	151.97	149.31	150.40
5688	NYSE	PII	Tue, Dec 23, 2014	149.75	150.89	149.56	150.02
5687	NYSE	PII	Mon, Dec 22, 2014	148.95	149.44	147.16	149.10
5686	NYSE	PII	Fri, Dec 19, 2014	148.59	149.07	147.09	148.54
5685	NYSE	PII	Thu, Dec 18, 2014	146.22	148.59	145.13	148.53
5684	NYSE	PII	Wed, Dec 17, 2014	142.25	144.37	141.19	143.95
5683	NYSE	PII	Tue, Dec 16, 2014	142.90	145.39	140.61	141.76
5682	NYSE	PII	Mon, Dec 15, 2014	145.10	147.73	143.08	143.09
5681	NYSE	PII	Fri, Dec 12, 2014	146.35	147.60	144.57	144.72
5680	NYSE	PII	Thu, Dec 11, 2014	147.36	148.95	145.88	146.00
5679	NYSE	PII	Wed, Dec 10, 2014	150.15	150.15	146.53	147.08
5678	NYSE	PII	Tue, Dec 9, 2014	148.92	151.14	147.60	150.33
5677	NYSE	PII	Mon, Dec 8, 2014	154.14	154.55	149.01	150.53
5676	NYSE	PII	Fri, Dec 5, 2014	153.59	154.62	152.92	154.32
5675	NYSE	PII	Thu, Dec 4, 2014	153.96	154.50	151.66	153.32
5674	NYSE	PII	Wed, Dec 3, 2014	153.92	155.21	152.88	153.96
5673	NYSE	PII	Tue, Dec 2, 2014	154.71	155.56	153.49	153.76
5672	NYSE	PII	Mon, Dec 1, 2014	156.93	157.78	153.10	154.31
5671	NYSE	PII	Fri, Nov 28, 2014	156.90	157.82	155.78	156.71
5670	NYSE	PII	Wed, Nov 26, 2014	156.90	156.99	155.30	156.23
5669	NYSE	PII	Tue, Nov 25, 2014	158.00	159.21	156.37	157.00
5668	NYSE	PII	Mon, Nov 24, 2014	156.75	157.69	155.75	157.51
5667	NYSE	PII	Fri, Nov 21, 2014	158.18	158.19	155.63	155.72
5666	NYSE	PII	Thu, Nov 20, 2014	155.89	157.93	155.11	155.78
5665	NYSE	PII	Wed, Nov 19, 2014	154.67	156.46	154.01	156.17
5664	NYSE	PII	Tue, Nov 18, 2014	153.47	155.22	152.97	154.64
5663	NYSE	PII	Mon, Nov 17, 2014	155.40	155.69	153.21	153.70
5662	NYSE	PII	Fri, Nov 14, 2014	156.16	157.29	155.38	155.40
5661	NYSE	PII	Thu, Nov 13, 2014	158.93	159.33	157.66	157.96
5660	NYSE	PII	Wed, Nov 12, 2014	157.53	159.08	156.80	158.43
5659	NYSE	PII	Tue, Nov 11, 2014	157.69	158.27	156.36	157.53
5658	NYSE	PII	Mon, Nov 10, 2014	156.80	158.70	156.63	157.55
5657	NYSE	PII	Fri, Nov 7, 2014	156.54	157.98	155.58	156.50
5656	NYSE	PII	Thu, Nov 6, 2014	151.94	156.67	151.25	156.50
5655	NYSE	PII	Wed, Nov 5, 2014	150.49	152.16	148.71	152.00
5654	NYSE	PII	Tue, Nov 4, 2014	149.70	149.88	147.42	149.74
5653	NYSE	PII	Mon, Nov 3, 2014	151.59	152.71	149.79	150.41
5652	NYSE	PII	Fri, Oct 31, 2014	150.20	151.63	149.35	150.86
5651	NYSE	PII	Thu, Oct 30, 2014	148.03	149.74	147.46	148.56
5650	NYSE	PII	Wed, Oct 29, 2014	149.82	150.27	147.50	148.31
5649	NYSE	PII	Tue, Oct 28, 2014	147.08	149.74	146.62	149.57
5648	NYSE	PII	Mon, Oct 27, 2014	146.18	147.39	145.15	146.68
5647	NYSE	PII	Fri, Oct 24, 2014	147.26	148.05	145.64	146.18
5646	NYSE	PII	Thu, Oct 23, 2014	146.30	149.62	146.09	147.34
5645	NYSE	PII	Wed, Oct 22, 2014	150.68	150.68	143.00	144.15
5644	NYSE	PII	Tue, Oct 21, 2014	147.30	149.12	145.78	149.07
5643	NYSE	PII	Mon, Oct 20, 2014	143.48	146.04	143.09	144.83
5642	NYSE	PII	Fri, Oct 17, 2014	146.78	146.98	142.90	143.50
5641	NYSE	PII	Thu, Oct 16, 2014	141.45	145.14	139.46	144.91
5640	NYSE	PII	Wed, Oct 15, 2014	140.80	143.04	138.21	142.58
5639	NYSE	PII	Tue, Oct 14, 2014	141.43	145.35	141.07	142.76
5638	NYSE	PII	Mon, Oct 13, 2014	142.53	142.94	139.56	140.76
5637	NYSE	PII	Fri, Oct 10, 2014	145.77	146.02	142.51	142.59
5636	NYSE	PII	Thu, Oct 9, 2014	147.26	148.12	144.03	145.71
5635	NYSE	PII	Wed, Oct 8, 2014	145.66	147.74	143.80	147.67
5634	NYSE	PII	Tue, Oct 7, 2014	146.18	147.86	145.03	145.86
5633	NYSE	PII	Mon, Oct 6, 2014	146.05	147.53	145.53	146.83
5632	NYSE	PII	Fri, Oct 3, 2014	146.28	147.62	145.01	145.60
5631	NYSE	PII	Thu, Oct 2, 2014	145.17	146.61	140.86	145.49
5630	NYSE	PII	Wed, Oct 1, 2014	149.32	149.32	144.35	144.89
5629	NYSE	PII	Tue, Sep 30, 2014	150.94	152.18	149.03	149.79
5628	NYSE	PII	Mon, Sep 29, 2014	150.38	152.88	150.31	151.21
5627	NYSE	PII	Fri, Sep 26, 2014	149.94	152.61	149.11	152.17
5626	NYSE	PII	Thu, Sep 25, 2014	149.40	151.50	148.75	149.79
5625	NYSE	PII	Wed, Sep 24, 2014	148.06	149.72	148.05	149.47
5624	NYSE	PII	Tue, Sep 23, 2014	147.71	151.46	147.47	148.23
5623	NYSE	PII	Mon, Sep 22, 2014	149.85	149.96	146.50	147.75
5622	NYSE	PII	Fri, Sep 19, 2014	149.59	150.30	147.81	150.03
5621	NYSE	PII	Thu, Sep 18, 2014	148.50	149.98	148.11	149.14
5620	NYSE	PII	Wed, Sep 17, 2014	147.35	148.97	146.39	148.06
5619	NYSE	PII	Tue, Sep 16, 2014	146.13	147.74	144.88	146.89
5618	NYSE	PII	Mon, Sep 15, 2014	147.56	147.97	146.11	147.05
5617	NYSE	PII	Fri, Sep 12, 2014	148.44	148.84	147.14	147.56
5616	NYSE	PII	Thu, Sep 11, 2014	146.16	148.48	145.76	148.21
5615	NYSE	PII	Wed, Sep 10, 2014	145.00	146.47	144.29	146.40
5614	NYSE	PII	Tue, Sep 9, 2014	146.64	146.81	144.38	144.80
5613	NYSE	PII	Mon, Sep 8, 2014	147.26	147.40	146.05	146.98
5612	NYSE	PII	Fri, Sep 5, 2014	146.77	147.99	145.10	147.80
5611	NYSE	PII	Thu, Sep 4, 2014	146.50	148.26	146.47	147.67
5610	NYSE	PII	Wed, Sep 3, 2014	147.55	147.76	145.09	146.52
5609	NYSE	PII	Tue, Sep 2, 2014	145.22	148.12	145.04	147.26
5608	NYSE	PII	Fri, Aug 29, 2014	145.88	146.25	144.85	145.38
5607	NYSE	PII	Thu, Aug 28, 2014	145.56	146.50	144.05	145.68
5606	NYSE	PII	Wed, Aug 27, 2014	148.51	148.51	146.05	146.94
5605	NYSE	PII	Tue, Aug 26, 2014	147.82	148.54	146.54	147.92
5604	NYSE	PII	Mon, Aug 25, 2014	148.62	148.94	147.07	147.77
5603	NYSE	PII	Fri, Aug 22, 2014	148.89	149.00	147.51	147.81
5602	NYSE	PII	Thu, Aug 21, 2014	149.66	149.67	148.22	148.81
5601	NYSE	PII	Wed, Aug 20, 2014	149.43	150.08	148.73	149.41
5600	NYSE	PII	Tue, Aug 19, 2014	151.25	151.59	149.55	150.15
5599	NYSE	PII	Mon, Aug 18, 2014	148.64	151.51	148.09	150.23
5598	NYSE	PII	Fri, Aug 15, 2014	148.99	149.57	146.91	147.62
5597	NYSE	PII	Thu, Aug 14, 2014	148.22	148.75	146.68	148.70
5596	NYSE	PII	Wed, Aug 13, 2014	148.19	148.75	146.93	147.76
5595	NYSE	PII	Tue, Aug 12, 2014	147.63	149.07	146.12	147.25
5594	NYSE	PII	Mon, Aug 11, 2014	148.50	148.54	147.20	147.89
5593	NYSE	PII	Fri, Aug 8, 2014	145.71	148.14	145.71	147.05
5592	NYSE	PII	Thu, Aug 7, 2014	147.42	148.24	145.26	145.71
5591	NYSE	PII	Wed, Aug 6, 2014	146.61	148.00	145.95	147.28
5590	NYSE	PII	Tue, Aug 5, 2014	148.12	149.80	147.41	147.73
5589	NYSE	PII	Mon, Aug 4, 2014	148.00	148.98	147.07	148.24
5588	NYSE	PII	Fri, Aug 1, 2014	147.50	149.08	145.06	146.84
5587	NYSE	PII	Thu, Jul 31, 2014	149.13	149.70	147.04	147.54
5586	NYSE	PII	Wed, Jul 30, 2014	148.64	151.00	146.68	150.39
5585	NYSE	PII	Tue, Jul 29, 2014	148.09	148.99	147.58	147.80
5584	NYSE	PII	Mon, Jul 28, 2014	148.41	148.56	146.34	147.92
5583	NYSE	PII	Fri, Jul 25, 2014	147.92	149.50	147.38	148.39
5582	NYSE	PII	Thu, Jul 24, 2014	146.09	149.63	146.09	148.42
5581	NYSE	PII	Wed, Jul 23, 2014	146.91	148.35	145.22	146.23
5580	NYSE	PII	Tue, Jul 22, 2014	140.60	146.68	139.91	145.52
5579	NYSE	PII	Mon, Jul 21, 2014	132.70	133.37	131.80	133.18
5578	NYSE	PII	Fri, Jul 18, 2014	131.76	133.83	131.64	132.80
5577	NYSE	PII	Thu, Jul 17, 2014	131.56	133.27	131.12	131.85
5576	NYSE	PII	Wed, Jul 16, 2014	132.50	132.94	130.21	132.62
5575	NYSE	PII	Tue, Jul 15, 2014	132.76	133.66	130.48	130.71
5574	NYSE	PII	Mon, Jul 14, 2014	132.74	133.50	132.17	133.20
5573	NYSE	PII	Fri, Jul 11, 2014	130.28	132.17	130.28	132.02
5572	NYSE	PII	Thu, Jul 10, 2014	130.68	131.57	130.00	130.23
5571	NYSE	PII	Wed, Jul 9, 2014	131.49	133.96	131.49	133.06
5570	NYSE	PII	Tue, Jul 8, 2014	132.34	132.38	130.09	131.55
5569	NYSE	PII	Mon, Jul 7, 2014	133.53	134.92	132.07	132.37
5568	NYSE	PII	Thu, Jul 3, 2014	131.58	134.93	131.42	134.78
5567	NYSE	PII	Wed, Jul 2, 2014	131.59	132.43	131.00	131.62
5566	NYSE	PII	Tue, Jul 1, 2014	130.47	133.81	130.30	132.38
5565	NYSE	PII	Mon, Jun 30, 2014	129.54	130.47	128.83	130.24
5564	NYSE	PII	Fri, Jun 27, 2014	128.93	130.09	128.62	129.75
5563	NYSE	PII	Thu, Jun 26, 2014	129.00	129.43	127.27	128.94
5562	NYSE	PII	Wed, Jun 25, 2014	129.11	130.00	128.65	129.15
5561	NYSE	PII	Tue, Jun 24, 2014	129.84	131.21	127.53	127.55
5560	NYSE	PII	Mon, Jun 23, 2014	129.41	130.18	128.83	130.05
5559	NYSE	PII	Fri, Jun 20, 2014	130.11	130.22	129.15	129.16
5558	NYSE	PII	Thu, Jun 19, 2014	131.46	131.83	129.60	130.04
5557	NYSE	PII	Wed, Jun 18, 2014	130.23	131.03	129.09	130.99
5556	NYSE	PII	Tue, Jun 17, 2014	127.91	130.09	127.33	129.90
5555	NYSE	PII	Mon, Jun 16, 2014	128.73	128.90	126.79	127.97
5554	NYSE	PII	Fri, Jun 13, 2014	129.72	130.03	127.82	128.55
5553	NYSE	PII	Thu, Jun 12, 2014	129.88	130.29	128.66	129.18
5552	NYSE	PII	Wed, Jun 11, 2014	130.00	130.56	129.19	130.05
5551	NYSE	PII	Tue, Jun 10, 2014	131.99	132.40	130.54	130.97
5550	NYSE	PII	Mon, Jun 9, 2014	132.70	133.16	131.86	132.69
5549	NYSE	PII	Fri, Jun 6, 2014	129.75	132.74	129.60	132.71
5548	NYSE	PII	Thu, Jun 5, 2014	128.30	129.48	126.79	129.09
5547	NYSE	PII	Wed, Jun 4, 2014	125.92	128.89	125.75	128.25
5546	NYSE	PII	Tue, Jun 3, 2014	127.11	127.37	125.35	126.37
5545	NYSE	PII	Mon, Jun 2, 2014	129.60	129.60	126.15	127.61
5544	NYSE	PII	Fri, May 30, 2014	130.50	131.19	128.38	128.92
5543	NYSE	PII	Thu, May 29, 2014	131.38	132.00	130.05	130.93
5542	NYSE	PII	Wed, May 28, 2014	132.50	132.50	130.15	130.89
5541	NYSE	PII	Tue, May 27, 2014	131.33	133.17	130.24	132.12
5540	NYSE	PII	Fri, May 23, 2014	128.68	130.73	128.07	130.50
5539	NYSE	PII	Thu, May 22, 2014	128.60	130.88	127.87	128.41
5538	NYSE	PII	Wed, May 21, 2014	127.24	128.75	126.53	128.30
5537	NYSE	PII	Tue, May 20, 2014	128.61	128.73	124.73	126.39
5536	NYSE	PII	Mon, May 19, 2014	128.00	129.79	128.00	128.74
5535	NYSE	PII	Fri, May 16, 2014	127.62	128.91	126.10	128.41
5534	NYSE	PII	Thu, May 15, 2014	131.25	131.58	125.53	127.46
5533	NYSE	PII	Wed, May 14, 2014	134.53	135.21	131.35	131.57
5532	NYSE	PII	Tue, May 13, 2014	135.47	136.44	134.54	134.69
5531	NYSE	PII	Mon, May 12, 2014	133.23	136.00	132.50	135.52
5530	NYSE	PII	Fri, May 9, 2014	132.41	132.65	131.02	132.34
5529	NYSE	PII	Thu, May 8, 2014	132.71	135.07	131.86	132.43
5528	NYSE	PII	Wed, May 7, 2014	134.09	134.46	130.57	132.75
5527	NYSE	PII	Tue, May 6, 2014	135.17	136.25	133.77	133.86
5526	NYSE	PII	Mon, May 5, 2014	135.49	136.74	134.11	136.03
5525	NYSE	PII	Fri, May 2, 2014	135.90	137.90	135.61	136.40
5524	NYSE	PII	Thu, May 1, 2014	134.63	137.24	134.03	135.48
5523	NYSE	PII	Wed, Apr 30, 2014	133.03	134.65	131.31	134.33
5522	NYSE	PII	Tue, Apr 29, 2014	132.91	133.66	131.25	132.95
5521	NYSE	PII	Mon, Apr 28, 2014	134.84	135.49	130.18	132.45
5520	NYSE	PII	Fri, Apr 25, 2014	137.39	137.76	133.85	134.37
5519	NYSE	PII	Thu, Apr 24, 2014	140.28	140.61	136.56	137.67
5518	NYSE	PII	Wed, Apr 23, 2014	137.58	142.35	137.58	139.57
5517	NYSE	PII	Tue, Apr 22, 2014	137.15	140.34	136.82	140.31
5516	NYSE	PII	Mon, Apr 21, 2014	135.18	136.57	133.31	135.70
5515	NYSE	PII	Thu, Apr 17, 2014	136.96	137.70	135.22	135.39
5514	NYSE	PII	Wed, Apr 16, 2014	134.81	137.50	134.40	136.83
5513	NYSE	PII	Tue, Apr 15, 2014	133.68	135.64	130.70	133.59
5512	NYSE	PII	Mon, Apr 14, 2014	131.75	133.57	131.38	133.22
5511	NYSE	PII	Fri, Apr 11, 2014	130.65	133.36	130.02	130.50
5510	NYSE	PII	Thu, Apr 10, 2014	136.50	136.90	131.34	131.89
5509	NYSE	PII	Wed, Apr 9, 2014	136.89	137.31	135.26	136.39
5508	NYSE	PII	Tue, Apr 8, 2014	133.44	136.89	133.04	136.61
5507	NYSE	PII	Mon, Apr 7, 2014	138.76	139.63	133.00	133.83
5506	NYSE	PII	Fri, Apr 4, 2014	142.80	143.18	138.26	139.22
5505	NYSE	PII	Thu, Apr 3, 2014	143.00	143.27	141.58	141.77
5504	NYSE	PII	Wed, Apr 2, 2014	142.99	143.98	141.78	142.82
5503	NYSE	PII	Tue, Apr 1, 2014	139.95	142.58	139.69	142.56
5502	NYSE	PII	Mon, Mar 31, 2014	139.61	140.55	138.15	139.71
5501	NYSE	PII	Fri, Mar 28, 2014	137.76	140.97	137.43	138.07
5500	NYSE	PII	Thu, Mar 27, 2014	137.66	137.66	134.76	137.00
5499	NYSE	PII	Wed, Mar 26, 2014	138.39	139.17	136.37	137.25
5498	NYSE	PII	Tue, Mar 25, 2014	139.99	140.62	136.13	137.25
5497	NYSE	PII	Mon, Mar 24, 2014	140.58	140.99	137.00	138.76
5496	NYSE	PII	Fri, Mar 21, 2014	140.62	141.44	138.87	139.39
5495	NYSE	PII	Thu, Mar 20, 2014	138.86	140.38	138.22	140.29
5494	NYSE	PII	Wed, Mar 19, 2014	141.12	141.48	138.08	139.08
5493	NYSE	PII	Tue, Mar 18, 2014	140.25	141.74	140.00	141.09
5492	NYSE	PII	Mon, Mar 17, 2014	139.57	141.26	139.31	140.19
5491	NYSE	PII	Fri, Mar 14, 2014	137.98	140.21	137.86	138.30
5490	NYSE	PII	Thu, Mar 13, 2014	141.00	141.45	138.29	138.56
5489	NYSE	PII	Wed, Mar 12, 2014	137.34	140.59	136.82	140.59
5488	NYSE	PII	Tue, Mar 11, 2014	138.88	139.95	137.56	138.25
5487	NYSE	PII	Mon, Mar 10, 2014	137.21	138.90	136.75	138.88
5486	NYSE	PII	Fri, Mar 7, 2014	139.69	139.89	137.04	138.02
5485	NYSE	PII	Thu, Mar 6, 2014	137.86	139.96	137.58	139.15
5484	NYSE	PII	Wed, Mar 5, 2014	136.72	138.42	136.43	137.24
5483	NYSE	PII	Tue, Mar 4, 2014	135.17	137.33	134.61	136.52
5482	NYSE	PII	Mon, Mar 3, 2014	131.99	134.55	131.99	133.31
5481	NYSE	PII	Fri, Feb 28, 2014	132.06	135.03	131.39	134.03
5480	NYSE	PII	Thu, Feb 27, 2014	132.73	133.03	131.42	132.12
5479	NYSE	PII	Wed, Feb 26, 2014	130.52	133.50	130.52	133.22
5478	NYSE	PII	Tue, Feb 25, 2014	130.60	131.06	128.91	129.89
5477	NYSE	PII	Mon, Feb 24, 2014	130.40	132.34	130.25	130.55
5476	NYSE	PII	Fri, Feb 21, 2014	129.88	130.93	129.29	129.83
5475	NYSE	PII	Thu, Feb 20, 2014	129.85	130.94	129.30	129.46
5474	NYSE	PII	Wed, Feb 19, 2014	130.93	132.86	129.50	129.66
5473	NYSE	PII	Tue, Feb 18, 2014	132.40	132.99	130.70	130.97
5472	NYSE	PII	Fri, Feb 14, 2014	129.96	132.99	129.52	132.12
5471	NYSE	PII	Thu, Feb 13, 2014	126.60	131.03	126.20	130.28
5470	NYSE	PII	Wed, Feb 12, 2014	126.37	127.88	126.00	127.15
5469	NYSE	PII	Tue, Feb 11, 2014	124.72	126.83	123.80	126.31
5468	NYSE	PII	Mon, Feb 10, 2014	124.15	124.97	123.55	124.30
5467	NYSE	PII	Fri, Feb 7, 2014	123.17	124.72	121.92	124.44
5466	NYSE	PII	Thu, Feb 6, 2014	120.44	122.90	120.00	121.93
5465	NYSE	PII	Wed, Feb 5, 2014	122.02	122.02	119.16	119.98
5464	NYSE	PII	Tue, Feb 4, 2014	121.68	123.50	121.37	123.04
5463	NYSE	PII	Mon, Feb 3, 2014	125.00	125.04	118.80	120.93
5462	NYSE	PII	Fri, Jan 31, 2014	126.31	126.47	124.90	125.20
5461	NYSE	PII	Thu, Jan 30, 2014	126.99	128.62	126.99	127.69
5460	NYSE	PII	Wed, Jan 29, 2014	128.05	128.53	124.90	125.67
5459	NYSE	PII	Tue, Jan 28, 2014	123.98	129.97	122.25	128.12
5458	NYSE	PII	Mon, Jan 27, 2014	133.50	134.01	129.70	132.10
5457	NYSE	PII	Fri, Jan 24, 2014	136.99	137.40	133.00	133.00
5456	NYSE	PII	Thu, Jan 23, 2014	139.65	139.65	136.12	137.45
5455	NYSE	PII	Wed, Jan 22, 2014	136.23	142.00	135.93	141.36
5454	NYSE	PII	Tue, Jan 21, 2014	138.42	138.42	134.04	135.92
5453	NYSE	PII	Fri, Jan 17, 2014	138.13	138.59	136.44	136.89
5452	NYSE	PII	Thu, Jan 16, 2014	139.57	140.70	137.62	138.11
5451	NYSE	PII	Wed, Jan 15, 2014	140.52	141.25	139.49	139.63
5450	NYSE	PII	Tue, Jan 14, 2014	139.47	140.34	138.31	140.17
5449	NYSE	PII	Mon, Jan 13, 2014	143.63	143.90	138.58	138.97
5448	NYSE	PII	Fri, Jan 10, 2014	145.61	146.13	143.22	143.66
5447	NYSE	PII	Thu, Jan 9, 2014	146.47	146.99	144.10	144.97
5446	NYSE	PII	Wed, Jan 8, 2014	145.23	146.88	144.17	145.50
5445	NYSE	PII	Tue, Jan 7, 2014	144.80	145.75	143.74	144.78
5444	NYSE	PII	Mon, Jan 6, 2014	145.00	145.27	142.84	143.64
5443	NYSE	PII	Fri, Jan 3, 2014	145.50	146.40	143.39	144.62
5442	NYSE	PII	Thu, Jan 2, 2014	145.36	145.87	144.08	145.00
5441	NYSE	PII	Tue, Dec 31, 2013	146.13	146.41	144.86	145.64
5440	NYSE	PII	Mon, Dec 30, 2013	143.90	146.08	143.12	145.78
5439	NYSE	PII	Fri, Dec 27, 2013	144.22	144.84	142.83	143.33
5438	NYSE	PII	Thu, Dec 26, 2013	143.08	145.05	143.05	144.23
5437	NYSE	PII	Tue, Dec 24, 2013	143.39	144.08	142.53	142.96
5436	NYSE	PII	Mon, Dec 23, 2013	142.05	143.64	141.92	143.21
5435	NYSE	PII	Fri, Dec 20, 2013	139.90	142.07	139.06	141.57
5434	NYSE	PII	Thu, Dec 19, 2013	139.87	140.18	138.73	139.59
5433	NYSE	PII	Wed, Dec 18, 2013	136.11	140.00	135.40	139.91
5432	NYSE	PII	Tue, Dec 17, 2013	135.54	136.34	134.60	135.90
5431	NYSE	PII	Mon, Dec 16, 2013	134.94	136.00	134.21	135.54
5430	NYSE	PII	Fri, Dec 13, 2013	134.75	135.81	133.23	133.83
5429	NYSE	PII	Thu, Dec 12, 2013	134.94	135.85	133.52	134.42
5428	NYSE	PII	Wed, Dec 11, 2013	139.24	139.24	134.68	134.88
5427	NYSE	PII	Tue, Dec 10, 2013	138.63	140.44	138.27	138.76
5426	NYSE	PII	Mon, Dec 9, 2013	135.98	139.00	135.43	138.80
5425	NYSE	PII	Fri, Dec 6, 2013	136.00	137.79	135.70	135.98
5424	NYSE	PII	Thu, Dec 5, 2013	133.81	135.49	132.97	135.13
5423	NYSE	PII	Wed, Dec 4, 2013	132.41	134.59	132.13	133.88
5422	NYSE	PII	Tue, Dec 3, 2013	132.09	134.00	132.09	133.26
5421	NYSE	PII	Mon, Dec 2, 2013	133.37	134.93	132.32	132.99
5420	NYSE	PII	Fri, Nov 29, 2013	134.72	134.99	133.26	133.47
5419	NYSE	PII	Wed, Nov 27, 2013	134.46	134.55	132.91	133.98
5418	NYSE	PII	Tue, Nov 26, 2013	134.35	134.83	133.55	134.12
5417	NYSE	PII	Mon, Nov 25, 2013	134.19	134.82	132.83	134.35
5416	NYSE	PII	Fri, Nov 22, 2013	134.38	134.46	132.79	133.74
5415	NYSE	PII	Thu, Nov 21, 2013	131.81	134.48	131.33	134.46
5414	NYSE	PII	Wed, Nov 20, 2013	131.59	131.94	129.91	130.73
5413	NYSE	PII	Tue, Nov 19, 2013	131.49	133.09	129.69	130.53
5412	NYSE	PII	Mon, Nov 18, 2013	135.00	135.52	131.19	131.83
5411	NYSE	PII	Fri, Nov 15, 2013	133.90	135.37	133.33	134.80
5410	NYSE	PII	Thu, Nov 14, 2013	136.46	136.97	133.83	134.03
5409	NYSE	PII	Wed, Nov 13, 2013	132.83	136.28	132.05	136.21
5408	NYSE	PII	Tue, Nov 12, 2013	130.23	130.50	129.08	130.11
5407	NYSE	PII	Mon, Nov 11, 2013	127.62	130.62	127.62	130.24
5406	NYSE	PII	Fri, Nov 8, 2013	126.54	127.82	126.53	127.13
5405	NYSE	PII	Thu, Nov 7, 2013	130.72	131.15	126.10	126.24
5404	NYSE	PII	Wed, Nov 6, 2013	132.64	132.64	129.41	130.27
5403	NYSE	PII	Tue, Nov 5, 2013	132.75	133.00	131.12	132.15
5402	NYSE	PII	Mon, Nov 4, 2013	131.48	133.83	130.94	133.18
5401	NYSE	PII	Fri, Nov 1, 2013	131.26	131.78	130.01	131.09
5400	NYSE	PII	Thu, Oct 31, 2013	130.71	132.22	130.02	130.95
5399	NYSE	PII	Wed, Oct 30, 2013	132.00	132.44	129.56	130.53
5398	NYSE	PII	Tue, Oct 29, 2013	131.65	133.20	130.75	131.88
5397	NYSE	PII	Mon, Oct 28, 2013	133.21	133.40	130.18	131.30
5396	NYSE	PII	Fri, Oct 25, 2013	133.59	134.00	131.91	133.01
5395	NYSE	PII	Thu, Oct 24, 2013	133.34	133.49	131.09	133.07
5394	NYSE	PII	Wed, Oct 23, 2013	130.86	134.80	130.71	132.83
5393	NYSE	PII	Tue, Oct 22, 2013	133.30	134.68	127.41	130.69
5392	NYSE	PII	Mon, Oct 21, 2013	135.46	136.90	134.23	136.03
5391	NYSE	PII	Fri, Oct 18, 2013	134.00	135.39	133.09	134.74
5390	NYSE	PII	Thu, Oct 17, 2013	132.32	132.98	131.36	132.92
5389	NYSE	PII	Wed, Oct 16, 2013	131.72	134.32	131.72	132.47
5388	NYSE	PII	Tue, Oct 15, 2013	130.83	131.23	128.75	130.10
5387	NYSE	PII	Mon, Oct 14, 2013	129.29	131.43	128.81	131.27
5386	NYSE	PII	Fri, Oct 11, 2013	128.19	130.49	128.09	130.37
5385	NYSE	PII	Thu, Oct 10, 2013	126.36	129.68	126.36	129.08
5384	NYSE	PII	Wed, Oct 9, 2013	126.33	126.76	122.72	124.70
5383	NYSE	PII	Tue, Oct 8, 2013	130.29	130.73	125.76	125.98
5382	NYSE	PII	Mon, Oct 7, 2013	133.05	135.38	129.83	129.95
5381	NYSE	PII	Fri, Oct 4, 2013	131.14	134.95	130.55	134.33
5380	NYSE	PII	Thu, Oct 3, 2013	128.00	130.61	127.60	129.73
5379	NYSE	PII	Wed, Oct 2, 2013	129.85	130.46	128.47	128.50
5378	NYSE	PII	Tue, Oct 1, 2013	129.01	131.21	128.57	130.66
5377	NYSE	PII	Mon, Sep 30, 2013	127.14	129.82	126.01	129.18
5376	NYSE	PII	Fri, Sep 27, 2013	127.47	130.40	127.40	128.20
5375	NYSE	PII	Thu, Sep 26, 2013	126.54	128.49	126.09	128.33
5374	NYSE	PII	Wed, Sep 25, 2013	125.88	127.01	125.28	126.11
5373	NYSE	PII	Tue, Sep 24, 2013	125.16	127.47	124.39	125.54
5372	NYSE	PII	Mon, Sep 23, 2013	124.99	125.55	123.30	125.17
5371	NYSE	PII	Fri, Sep 20, 2013	126.80	127.11	124.12	124.77
5370	NYSE	PII	Thu, Sep 19, 2013	126.83	127.74	126.10	126.60
5369	NYSE	PII	Wed, Sep 18, 2013	125.18	126.77	122.82	126.38
5368	NYSE	PII	Tue, Sep 17, 2013	123.97	125.90	122.98	125.68
5367	NYSE	PII	Mon, Sep 16, 2013	123.87	124.70	123.00	123.89
5366	NYSE	PII	Fri, Sep 13, 2013	120.42	122.30	120.28	121.99
5365	NYSE	PII	Thu, Sep 12, 2013	121.00	121.08	119.76	120.60
5364	NYSE	PII	Wed, Sep 11, 2013	121.00	121.24	119.30	121.02
5363	NYSE	PII	Tue, Sep 10, 2013	116.39	121.57	115.59	121.10
5362	NYSE	PII	Mon, Sep 9, 2013	111.66	115.29	111.62	114.73
5361	NYSE	PII	Fri, Sep 6, 2013	112.41	113.04	110.04	111.57
5360	NYSE	PII	Thu, Sep 5, 2013	110.99	112.71	110.83	112.24
5359	NYSE	PII	Wed, Sep 4, 2013	109.91	111.50	109.11	111.12
5358	NYSE	PII	Tue, Sep 3, 2013	110.60	111.64	108.68	109.86
5357	NYSE	PII	Fri, Aug 30, 2013	111.35	111.35	108.85	109.21
5356	NYSE	PII	Thu, Aug 29, 2013	110.72	111.89	109.89	111.10
5355	NYSE	PII	Wed, Aug 28, 2013	109.86	111.26	109.33	110.79
5354	NYSE	PII	Tue, Aug 27, 2013	112.69	113.00	109.61	109.89
5353	NYSE	PII	Mon, Aug 26, 2013	114.08	114.43	113.35	113.54
5352	NYSE	PII	Fri, Aug 23, 2013	113.45	114.12	112.57	114.02
5351	NYSE	PII	Thu, Aug 22, 2013	113.70	114.44	112.50	112.98
5350	NYSE	PII	Wed, Aug 21, 2013	113.81	114.47	113.00	113.40
5349	NYSE	PII	Tue, Aug 20, 2013	113.04	114.84	113.04	114.02
5348	NYSE	PII	Mon, Aug 19, 2013	113.61	114.61	112.83	112.90
5347	NYSE	PII	Fri, Aug 16, 2013	112.89	114.05	112.69	113.61
5346	NYSE	PII	Thu, Aug 15, 2013	115.10	115.10	112.26	113.17
5345	NYSE	PII	Wed, Aug 14, 2013	116.08	116.65	115.28	115.97
5344	NYSE	PII	Tue, Aug 13, 2013	113.48	116.52	112.96	116.39
5343	NYSE	PII	Mon, Aug 12, 2013	112.73	113.83	112.53	113.12
5342	NYSE	PII	Fri, Aug 9, 2013	113.05	113.87	112.01	113.41
5341	NYSE	PII	Thu, Aug 8, 2013	113.40	114.15	112.64	113.49
5340	NYSE	PII	Wed, Aug 7, 2013	114.85	115.54	112.61	112.67
5339	NYSE	PII	Tue, Aug 6, 2013	115.13	115.56	113.51	115.21
5338	NYSE	PII	Mon, Aug 5, 2013	115.00	115.96	114.09	115.14
5337	NYSE	PII	Fri, Aug 2, 2013	112.05	115.64	111.26	115.07
5336	NYSE	PII	Thu, Aug 1, 2013	113.33	115.64	112.82	115.12
5335	NYSE	PII	Wed, Jul 31, 2013	110.78	113.42	110.65	112.14
5334	NYSE	PII	Tue, Jul 30, 2013	109.72	110.84	108.49	110.09
5333	NYSE	PII	Mon, Jul 29, 2013	108.78	109.44	108.00	108.89
5332	NYSE	PII	Fri, Jul 26, 2013	108.62	110.29	107.93	108.86
5331	NYSE	PII	Thu, Jul 25, 2013	106.77	109.64	106.58	109.60
5330	NYSE	PII	Wed, Jul 24, 2013	106.64	107.94	105.75	107.61
5329	NYSE	PII	Tue, Jul 23, 2013	105.20	108.91	105.05	106.02
5328	NYSE	PII	Mon, Jul 22, 2013	103.34	103.71	102.23	103.48
5327	NYSE	PII	Fri, Jul 19, 2013	103.00	103.30	102.48	102.99
5326	NYSE	PII	Thu, Jul 18, 2013	102.37	103.54	102.11	103.17
5325	NYSE	PII	Wed, Jul 17, 2013	102.25	102.59	101.27	101.94
5324	NYSE	PII	Tue, Jul 16, 2013	102.00	102.59	101.22	101.64
5323	NYSE	PII	Mon, Jul 15, 2013	101.50	102.39	100.55	101.85
5322	NYSE	PII	Fri, Jul 12, 2013	100.43	101.34	100.29	101.20
5321	NYSE	PII	Thu, Jul 11, 2013	99.70	100.51	99.50	100.43
5320	NYSE	PII	Wed, Jul 10, 2013	98.74	98.74	96.96	98.23
5319	NYSE	PII	Tue, Jul 9, 2013	97.85	100.24	97.44	98.61
5318	NYSE	PII	Mon, Jul 8, 2013	96.98	97.62	96.68	96.93
5317	NYSE	PII	Fri, Jul 5, 2013	96.82	97.07	95.41	96.67
5316	NYSE	PII	Wed, Jul 3, 2013	95.72	96.45	95.23	95.83
5315	NYSE	PII	Tue, Jul 2, 2013	96.69	97.92	95.51	96.03
5314	NYSE	PII	Mon, Jul 1, 2013	95.76	96.76	95.26	95.70
5313	NYSE	PII	Fri, Jun 28, 2013	94.77	96.18	94.49	95.00
5312	NYSE	PII	Thu, Jun 27, 2013	94.35	95.14	93.92	94.95
5311	NYSE	PII	Wed, Jun 26, 2013	94.20	94.21	91.77	93.50
5310	NYSE	PII	Tue, Jun 25, 2013	93.84	94.18	92.59	93.14
5309	NYSE	PII	Mon, Jun 24, 2013	92.45	93.46	91.06	92.73
5308	NYSE	PII	Fri, Jun 21, 2013	95.52	95.65	93.00	93.50
5307	NYSE	PII	Thu, Jun 20, 2013	95.66	96.32	94.57	95.04
5306	NYSE	PII	Wed, Jun 19, 2013	96.56	97.96	96.13	96.60
5305	NYSE	PII	Tue, Jun 18, 2013	95.66	97.03	95.50	96.76
5304	NYSE	PII	Mon, Jun 17, 2013	96.13	96.72	94.72	95.41
5303	NYSE	PII	Fri, Jun 14, 2013	94.46	95.82	93.72	95.52
5302	NYSE	PII	Thu, Jun 13, 2013	94.07	95.27	92.77	95.01
5301	NYSE	PII	Wed, Jun 12, 2013	95.26	95.62	93.69	94.00
5300	NYSE	PII	Tue, Jun 11, 2013	94.67	95.72	94.15	94.62
5299	NYSE	PII	Mon, Jun 10, 2013	96.21	96.51	95.00	96.03
5298	NYSE	PII	Fri, Jun 7, 2013	95.89	96.25	94.73	96.13
5297	NYSE	PII	Thu, Jun 6, 2013	94.40	95.41	93.57	95.39
5296	NYSE	PII	Wed, Jun 5, 2013	95.22	96.04	93.87	94.46
5295	NYSE	PII	Tue, Jun 4, 2013	95.31	96.61	94.77	95.41
5294	NYSE	PII	Mon, Jun 3, 2013	95.47	96.81	94.45	95.77
5293	NYSE	PII	Fri, May 31, 2013	94.41	97.28	93.51	95.51
5292	NYSE	PII	Thu, May 30, 2013	91.69	95.99	91.27	95.07
5291	NYSE	PII	Wed, May 29, 2013	91.94	92.43	91.05	91.63
5290	NYSE	PII	Tue, May 28, 2013	93.33	94.40	92.41	93.13
5289	NYSE	PII	Fri, May 24, 2013	91.89	92.46	91.23	92.11
5288	NYSE	PII	Thu, May 23, 2013	90.93	92.69	90.57	92.60
5287	NYSE	PII	Wed, May 22, 2013	94.09	94.56	91.81	92.25
5286	NYSE	PII	Tue, May 21, 2013	92.10	94.66	92.10	94.01
5285	NYSE	PII	Mon, May 20, 2013	91.57	92.73	91.14	92.05
5284	NYSE	PII	Fri, May 17, 2013	90.50	92.06	90.50	91.46
5283	NYSE	PII	Thu, May 16, 2013	90.25	91.11	89.96	90.38
5282	NYSE	PII	Wed, May 15, 2013	89.10	91.13	88.71	90.27
5281	NYSE	PII	Tue, May 14, 2013	88.16	89.60	88.16	89.39
5280	NYSE	PII	Mon, May 13, 2013	87.70	88.37	86.90	88.14
5279	NYSE	PII	Fri, May 10, 2013	87.14	88.07	87.03	87.82
5278	NYSE	PII	Thu, May 9, 2013	88.00	88.39	86.66	86.80
5277	NYSE	PII	Wed, May 8, 2013	86.38	88.01	86.27	88.01
5276	NYSE	PII	Tue, May 7, 2013	85.21	86.70	85.21	86.67
5275	NYSE	PII	Mon, May 6, 2013	85.47	85.52	84.41	85.06
5274	NYSE	PII	Fri, May 3, 2013	85.70	86.40	85.22	85.38
5273	NYSE	PII	Thu, May 2, 2013	83.94	85.03	83.57	85.03
5272	NYSE	PII	Wed, May 1, 2013	86.13	86.18	83.55	83.57
5271	NYSE	PII	Tue, Apr 30, 2013	86.23	86.80	85.73	86.19
5270	NYSE	PII	Mon, Apr 29, 2013	86.30	87.16	86.01	86.26
5269	NYSE	PII	Fri, Apr 26, 2013	86.57	87.12	85.69	86.00
5268	NYSE	PII	Thu, Apr 25, 2013	86.58	87.55	85.82	86.89
5267	NYSE	PII	Wed, Apr 24, 2013	86.14	86.74	85.27	85.88
5266	NYSE	PII	Tue, Apr 23, 2013	83.94	86.98	83.20	85.96
5265	NYSE	PII	Mon, Apr 22, 2013	85.77	85.99	84.61	85.24
5264	NYSE	PII	Fri, Apr 19, 2013	84.96	85.91	84.78	85.81
5263	NYSE	PII	Thu, Apr 18, 2013	84.62	85.77	83.84	84.61
5262	NYSE	PII	Wed, Apr 17, 2013	85.47	85.66	83.63	84.27
5261	NYSE	PII	Tue, Apr 16, 2013	85.91	86.50	85.18	86.49
5260	NYSE	PII	Mon, Apr 15, 2013	88.32	88.35	84.77	84.90
5259	NYSE	PII	Fri, Apr 12, 2013	89.32	90.29	88.32	88.72
5258	NYSE	PII	Thu, Apr 11, 2013	87.88	90.17	87.50	89.61
5257	NYSE	PII	Wed, Apr 10, 2013	87.14	88.11	86.94	87.80
5256	NYSE	PII	Tue, Apr 9, 2013	87.85	88.00	86.68	86.84
5255	NYSE	PII	Mon, Apr 8, 2013	88.48	89.19	87.41	87.84
5254	NYSE	PII	Fri, Apr 5, 2013	87.94	88.44	86.31	88.29
5253	NYSE	PII	Thu, Apr 4, 2013	90.00	90.46	88.68	89.20
5252	NYSE	PII	Wed, Apr 3, 2013	90.85	92.46	89.75	90.01
5251	NYSE	PII	Tue, Apr 2, 2013	90.47	90.84	89.49	89.75
5250	NYSE	PII	Mon, Apr 1, 2013	92.41	93.28	89.54	89.92
5249	NYSE	PII	Thu, Mar 28, 2013	92.08	92.93	91.60	92.49
5248	NYSE	PII	Wed, Mar 27, 2013	89.88	92.36	89.69	92.08
5247	NYSE	PII	Tue, Mar 26, 2013	90.61	91.06	90.05	90.69
5246	NYSE	PII	Mon, Mar 25, 2013	90.09	91.65	89.59	90.34
5245	NYSE	PII	Fri, Mar 22, 2013	88.55	90.11	88.33	89.76
5244	NYSE	PII	Thu, Mar 21, 2013	89.17	89.37	87.88	88.10
5243	NYSE	PII	Wed, Mar 20, 2013	87.81	89.98	87.48	89.77
5242	NYSE	PII	Tue, Mar 19, 2013	89.04	89.25	85.95	86.96
5241	NYSE	PII	Mon, Mar 18, 2013	88.21	89.16	87.19	88.84
5240	NYSE	PII	Fri, Mar 15, 2013	88.97	89.62	87.83	89.22
5239	NYSE	PII	Thu, Mar 14, 2013	89.66	89.89	88.69	89.39
5238	NYSE	PII	Wed, Mar 13, 2013	89.41	90.62	88.78	89.20
5237	NYSE	PII	Tue, Mar 12, 2013	89.78	90.01	88.77	89.08
5236	NYSE	PII	Mon, Mar 11, 2013	89.31	89.96	88.93	89.69
5235	NYSE	PII	Fri, Mar 8, 2013	88.97	89.90	88.25	89.61
5234	NYSE	PII	Thu, Mar 7, 2013	89.17	89.57	88.40	88.79
5233	NYSE	PII	Wed, Mar 6, 2013	89.53	90.40	88.97	89.22
5232	NYSE	PII	Tue, Mar 5, 2013	88.69	90.15	88.69	89.14
5231	NYSE	PII	Mon, Mar 4, 2013	86.36	88.49	86.36	88.33
5230	NYSE	PII	Fri, Mar 1, 2013	86.76	87.74	85.65	86.77
5229	NYSE	PII	Thu, Feb 28, 2013	86.56	88.00	86.47	87.37
5228	NYSE	PII	Wed, Feb 27, 2013	83.12	87.05	82.93	86.66
5227	NYSE	PII	Tue, Feb 26, 2013	83.76	85.27	82.80	83.73
5226	NYSE	PII	Mon, Feb 25, 2013	86.31	88.13	83.19	83.24
5225	NYSE	PII	Fri, Feb 22, 2013	84.61	85.87	84.24	85.82
5224	NYSE	PII	Thu, Feb 21, 2013	84.24	84.77	83.30	84.02
5223	NYSE	PII	Wed, Feb 20, 2013	86.35	86.82	84.44	84.45
5222	NYSE	PII	Tue, Feb 19, 2013	85.87	86.47	85.07	86.31
5221	NYSE	PII	Fri, Feb 15, 2013	85.59	86.53	85.33	85.88
5220	NYSE	PII	Thu, Feb 14, 2013	84.67	85.75	84.32	85.58
5219	NYSE	PII	Wed, Feb 13, 2013	84.72	85.72	84.49	85.03
5218	NYSE	PII	Tue, Feb 12, 2013	84.89	85.41	83.94	84.61
5217	NYSE	PII	Mon, Feb 11, 2013	84.82	85.07	84.03	84.84
5216	NYSE	PII	Fri, Feb 8, 2013	84.78	85.79	84.38	84.76
5215	NYSE	PII	Thu, Feb 7, 2013	86.11	86.38	83.87	84.57
5214	NYSE	PII	Wed, Feb 6, 2013	85.76	86.31	85.28	86.17
5213	NYSE	PII	Tue, Feb 5, 2013	85.44	86.41	84.84	85.94
5212	NYSE	PII	Mon, Feb 4, 2013	86.23	86.61	84.85	85.71
5211	NYSE	PII	Fri, Feb 1, 2013	87.70	88.25	86.73	87.04
5210	NYSE	PII	Thu, Jan 31, 2013	86.32	87.22	85.59	87.09
5209	NYSE	PII	Wed, Jan 30, 2013	86.66	86.80	84.83	86.45
5208	NYSE	PII	Tue, Jan 29, 2013	88.85	90.00	85.70	86.62
5207	NYSE	PII	Mon, Jan 28, 2013	92.69	92.69	89.42	91.93
5206	NYSE	PII	Fri, Jan 25, 2013	91.83	93.89	91.59	93.23
5205	NYSE	PII	Thu, Jan 24, 2013	91.11	91.92	90.51	91.80
5204	NYSE	PII	Wed, Jan 23, 2013	90.66	91.75	89.94	91.02
5203	NYSE	PII	Tue, Jan 22, 2013	90.22	90.96	88.92	90.57
5202	NYSE	PII	Fri, Jan 18, 2013	90.11	90.21	88.74	90.10
5201	NYSE	PII	Thu, Jan 17, 2013	89.28	90.26	88.58	90.05
5200	NYSE	PII	Wed, Jan 16, 2013	89.69	89.69	88.20	88.69
5199	NYSE	PII	Tue, Jan 15, 2013	88.44	89.90	87.75	89.40
5198	NYSE	PII	Mon, Jan 14, 2013	89.45	90.53	88.19	88.68
5197	NYSE	PII	Fri, Jan 11, 2013	87.81	88.99	87.58	88.90
5196	NYSE	PII	Thu, Jan 10, 2013	87.99	87.99	87.00	87.81
5195	NYSE	PII	Wed, Jan 9, 2013	87.69	88.62	86.95	87.39
5194	NYSE	PII	Tue, Jan 8, 2013	85.79	87.63	85.11	87.34
5193	NYSE	PII	Mon, Jan 7, 2013	85.42	85.84	84.87	85.50
5192	NYSE	PII	Fri, Jan 4, 2013	86.04	86.68	85.27	85.62
5191	NYSE	PII	Thu, Jan 3, 2013	86.00	86.30	85.11	85.71
5190	NYSE	PII	Wed, Jan 2, 2013	86.18	86.41	84.82	86.22
5189	NYSE	PII	Mon, Dec 31, 2012	81.21	84.23	80.87	84.15
5188	NYSE	PII	Fri, Dec 28, 2012	81.33	82.57	80.81	81.62
5187	NYSE	PII	Thu, Dec 27, 2012	82.73	83.43	81.04	82.10
5186	NYSE	PII	Wed, Dec 26, 2012	84.26	84.93	82.25	82.59
5185	NYSE	PII	Mon, Dec 24, 2012	82.28	85.16	82.28	84.20
5184	NYSE	PII	Fri, Dec 21, 2012	82.98	84.49	82.12	84.35
5183	NYSE	PII	Thu, Dec 20, 2012	84.08	85.10	83.65	84.68
5182	NYSE	PII	Wed, Dec 19, 2012	82.43	84.83	82.30	83.61
5181	NYSE	PII	Tue, Dec 18, 2012	80.89	82.66	80.50	82.58
5180	NYSE	PII	Mon, Dec 17, 2012	80.51	81.57	79.02	80.42
5179	NYSE	PII	Fri, Dec 14, 2012	81.03	81.91	80.52	80.63
5178	NYSE	PII	Thu, Dec 13, 2012	81.03	81.98	80.84	81.08
5177	NYSE	PII	Wed, Dec 12, 2012	81.46	82.05	80.72	81.25
5176	NYSE	PII	Tue, Dec 11, 2012	80.69	81.40	80.25	81.21
5175	NYSE	PII	Mon, Dec 10, 2012	80.07	81.50	80.07	80.58
5174	NYSE	PII	Fri, Dec 7, 2012	82.05	82.42	79.75	80.06
5173	NYSE	PII	Thu, Dec 6, 2012	80.81	82.36	80.03	81.61
5172	NYSE	PII	Wed, Dec 5, 2012	83.65	83.65	80.52	80.74
5171	NYSE	PII	Tue, Dec 4, 2012	82.15	82.42	81.20	81.95
5170	NYSE	PII	Mon, Dec 3, 2012	85.67	85.67	81.90	81.96
5169	NYSE	PII	Fri, Nov 30, 2012	85.00	85.82	84.30	84.81
5168	NYSE	PII	Thu, Nov 29, 2012	84.75	85.58	83.96	85.25
5167	NYSE	PII	Wed, Nov 28, 2012	84.84	85.14	83.29	84.51
5166	NYSE	PII	Tue, Nov 27, 2012	83.36	86.39	83.36	85.01
5165	NYSE	PII	Mon, Nov 26, 2012	83.89	84.28	82.00	83.46
5164	NYSE	PII	Fri, Nov 23, 2012	83.58	84.52	83.49	84.02
5163	NYSE	PII	Wed, Nov 21, 2012	82.22	83.22	81.52	82.70
5162	NYSE	PII	Tue, Nov 20, 2012	81.61	82.33	81.04	81.96
5161	NYSE	PII	Mon, Nov 19, 2012	80.80	81.76	79.70	81.61
5160	NYSE	PII	Fri, Nov 16, 2012	80.20	80.86	78.83	80.35
5159	NYSE	PII	Thu, Nov 15, 2012	80.56	81.62	79.81	80.14
5158	NYSE	PII	Wed, Nov 14, 2012	81.26	81.64	79.57	80.06
5157	NYSE	PII	Tue, Nov 13, 2012	81.21	82.60	80.98	81.03
5156	NYSE	PII	Mon, Nov 12, 2012	83.70	83.70	81.52	81.68
5155	NYSE	PII	Fri, Nov 9, 2012	83.70	84.39	82.75	82.98
5154	NYSE	PII	Thu, Nov 8, 2012	86.71	86.71	83.63	83.75
5153	NYSE	PII	Wed, Nov 7, 2012	86.73	87.75	86.17	87.05
5152	NYSE	PII	Tue, Nov 6, 2012	86.21	88.12	86.14	88.08
5151	NYSE	PII	Mon, Nov 5, 2012	85.77	86.20	85.03	86.06
5150	NYSE	PII	Fri, Nov 2, 2012	87.09	87.32	85.79	85.84
5149	NYSE	PII	Thu, Nov 1, 2012	84.63	87.00	84.40	86.81
5148	NYSE	PII	Wed, Oct 31, 2012	84.27	84.55	83.32	84.50
5147	NYSE	PII	Fri, Oct 26, 2012	84.59	85.10	82.96	83.68
5146	NYSE	PII	Thu, Oct 25, 2012	84.22	85.10	81.90	84.62
5145	NYSE	PII	Wed, Oct 24, 2012	85.29	85.69	83.17	83.59
5144	NYSE	PII	Tue, Oct 23, 2012	84.39	85.45	83.83	84.86
5143	NYSE	PII	Mon, Oct 22, 2012	87.32	87.50	84.37	85.45
5142	NYSE	PII	Fri, Oct 19, 2012	88.61	89.83	87.20	88.05
5141	NYSE	PII	Thu, Oct 18, 2012	85.63	89.50	81.74	88.35
5140	NYSE	PII	Wed, Oct 17, 2012	85.68	86.93	84.95	85.28
5139	NYSE	PII	Tue, Oct 16, 2012	84.95	85.46	84.72	85.26
5138	NYSE	PII	Mon, Oct 15, 2012	84.62	85.00	83.10	84.67
5137	NYSE	PII	Fri, Oct 12, 2012	82.18	82.81	81.93	82.57
5136	NYSE	PII	Thu, Oct 11, 2012	81.59	82.75	81.23	81.76
5135	NYSE	PII	Wed, Oct 10, 2012	81.59	81.59	80.33	80.83
5134	NYSE	PII	Tue, Oct 9, 2012	82.64	83.16	80.28	81.41
5133	NYSE	PII	Mon, Oct 8, 2012	83.18	84.36	82.09	82.47
5132	NYSE	PII	Fri, Oct 5, 2012	85.50	85.74	82.78	83.23
5131	NYSE	PII	Thu, Oct 4, 2012	82.94	84.92	82.71	84.90
5130	NYSE	PII	Wed, Oct 3, 2012	81.03	82.75	80.85	82.48
5129	NYSE	PII	Tue, Oct 2, 2012	81.49	81.70	80.36	81.00
5128	NYSE	PII	Mon, Oct 1, 2012	81.24	81.67	80.32	81.28
5127	NYSE	PII	Fri, Sep 28, 2012	80.54	81.46	80.12	80.87
5126	NYSE	PII	Thu, Sep 27, 2012	79.67	81.14	78.84	81.13
5125	NYSE	PII	Wed, Sep 26, 2012	80.30	80.93	78.50	79.17
5124	NYSE	PII	Tue, Sep 25, 2012	81.51	82.14	80.04	80.04
5123	NYSE	PII	Mon, Sep 24, 2012	81.59	81.81	80.77	81.32
5122	NYSE	PII	Fri, Sep 21, 2012	82.77	82.77	80.89	81.60
5121	NYSE	PII	Thu, Sep 20, 2012	81.74	82.10	81.07	81.30
5120	NYSE	PII	Wed, Sep 19, 2012	81.26	82.80	80.05	82.06
5119	NYSE	PII	Tue, Sep 18, 2012	83.88	83.88	80.05	81.26
5118	NYSE	PII	Mon, Sep 17, 2012	85.05	85.47	84.66	85.00
5117	NYSE	PII	Fri, Sep 14, 2012	85.50	86.24	84.95	85.55
5116	NYSE	PII	Thu, Sep 13, 2012	82.50	85.55	82.03	85.11
5115	NYSE	PII	Wed, Sep 12, 2012	82.79	83.00	82.15	82.80
5114	NYSE	PII	Tue, Sep 11, 2012	80.95	82.70	80.47	82.41
5113	NYSE	PII	Mon, Sep 10, 2012	78.77	81.88	78.61	80.76
5112	NYSE	PII	Fri, Sep 7, 2012	78.52	79.30	78.26	78.57
5111	NYSE	PII	Thu, Sep 6, 2012	76.06	78.66	75.91	78.27
5110	NYSE	PII	Wed, Sep 5, 2012	76.20	76.40	75.00	75.38
5109	NYSE	PII	Tue, Sep 4, 2012	75.32	76.89	74.55	76.52
5108	NYSE	PII	Fri, Aug 31, 2012	75.51	75.83	73.67	75.19
5107	NYSE	PII	Thu, Aug 30, 2012	75.66	76.11	74.47	74.85
5106	NYSE	PII	Wed, Aug 29, 2012	75.68	76.76	75.61	76.31
5105	NYSE	PII	Tue, Aug 28, 2012	74.82	75.86	74.43	75.77
5104	NYSE	PII	Mon, Aug 27, 2012	74.51	76.13	74.31	74.81
5103	NYSE	PII	Fri, Aug 24, 2012	74.21	74.85	73.94	74.30
5102	NYSE	PII	Thu, Aug 23, 2012	75.71	75.76	74.40	74.53
5101	NYSE	PII	Wed, Aug 22, 2012	76.29	76.93	75.84	76.08
5100	NYSE	PII	Tue, Aug 21, 2012	77.40	77.46	76.12	76.57
5099	NYSE	PII	Mon, Aug 20, 2012	77.05	77.95	76.07	77.00
5098	NYSE	PII	Fri, Aug 17, 2012	75.42	77.16	75.20	76.99
5097	NYSE	PII	Thu, Aug 16, 2012	73.92	75.29	73.29	75.19
5096	NYSE	PII	Wed, Aug 15, 2012	72.45	73.99	72.20	73.81
5095	NYSE	PII	Tue, Aug 14, 2012	74.08	74.08	72.51	72.70
5094	NYSE	PII	Mon, Aug 13, 2012	74.28	74.28	73.42	74.08
5093	NYSE	PII	Fri, Aug 10, 2012	73.80	74.54	73.31	74.48
5092	NYSE	PII	Thu, Aug 9, 2012	74.76	75.47	73.51	74.21
5091	NYSE	PII	Wed, Aug 8, 2012	75.02	75.22	74.25	74.94
5090	NYSE	PII	Tue, Aug 7, 2012	73.48	75.55	73.48	75.17
5089	NYSE	PII	Mon, Aug 6, 2012	74.79	75.13	73.05	73.07
5088	NYSE	PII	Fri, Aug 3, 2012	74.70	76.47	74.09	74.57
5087	NYSE	PII	Thu, Aug 2, 2012	71.64	73.38	71.58	73.33
5086	NYSE	PII	Wed, Aug 1, 2012	75.64	75.79	72.14	72.15
5085	NYSE	PII	Tue, Jul 31, 2012	76.22	76.22	74.56	75.16
5084	NYSE	PII	Mon, Jul 30, 2012	77.95	78.91	75.92	76.22
5083	NYSE	PII	Fri, Jul 27, 2012	75.71	78.27	75.68	77.89
5082	NYSE	PII	Thu, Jul 26, 2012	73.04	75.38	72.77	75.21
5081	NYSE	PII	Wed, Jul 25, 2012	71.65	72.34	70.35	71.49
5080	NYSE	PII	Tue, Jul 24, 2012	74.40	75.50	69.62	70.98
5079	NYSE	PII	Mon, Jul 23, 2012	72.82	73.38	71.72	71.92
5078	NYSE	PII	Fri, Jul 20, 2012	74.34	74.81	73.76	74.70
5077	NYSE	PII	Thu, Jul 19, 2012	74.62	75.49	74.28	75.03
5076	NYSE	PII	Wed, Jul 18, 2012	74.40	75.46	74.09	74.20
5075	NYSE	PII	Tue, Jul 17, 2012	74.77	75.75	73.50	74.79
5074	NYSE	PII	Mon, Jul 16, 2012	73.93	75.00	73.33	74.35
5073	NYSE	PII	Fri, Jul 13, 2012	72.05	73.99	71.94	73.78
5072	NYSE	PII	Thu, Jul 12, 2012	71.52	72.03	70.00	71.66
5071	NYSE	PII	Wed, Jul 11, 2012	73.55	73.77	71.50	72.25
5070	NYSE	PII	Tue, Jul 10, 2012	73.90	74.25	72.82	73.56
5069	NYSE	PII	Mon, Jul 9, 2012	73.33	74.37	72.10	73.13
5068	NYSE	PII	Fri, Jul 6, 2012	72.63	73.88	71.16	73.67
5067	NYSE	PII	Thu, Jul 5, 2012	73.26	74.02	72.89	73.44
5066	NYSE	PII	Tue, Jul 3, 2012	71.86	73.77	71.80	73.52
5065	NYSE	PII	Mon, Jul 2, 2012	71.70	72.54	70.58	71.69
5064	NYSE	PII	Fri, Jun 29, 2012	70.94	71.84	70.57	71.48
5063	NYSE	PII	Thu, Jun 28, 2012	68.21	70.09	67.80	69.10
5062	NYSE	PII	Wed, Jun 27, 2012	69.10	69.37	67.96	69.02
5061	NYSE	PII	Tue, Jun 26, 2012	69.14	69.55	67.89	69.14
5060	NYSE	PII	Mon, Jun 25, 2012	70.36	70.51	68.99	69.38
5059	NYSE	PII	Fri, Jun 22, 2012	71.74	72.47	69.95	71.36
5058	NYSE	PII	Thu, Jun 21, 2012	71.88	72.36	70.28	70.94
5057	NYSE	PII	Wed, Jun 20, 2012	71.31	72.36	70.11	71.75
5056	NYSE	PII	Tue, Jun 19, 2012	70.45	72.31	70.27	71.26
5055	NYSE	PII	Mon, Jun 18, 2012	68.92	70.50	67.69	69.97
5054	NYSE	PII	Fri, Jun 15, 2012	69.59	70.40	68.81	69.98
5053	NYSE	PII	Thu, Jun 14, 2012	68.87	70.66	68.44	69.76
5052	NYSE	PII	Wed, Jun 13, 2012	72.56	72.56	68.38	68.63
5051	NYSE	PII	Tue, Jun 12, 2012	72.69	74.05	71.58	73.03
5050	NYSE	PII	Mon, Jun 11, 2012	76.50	76.63	72.31	72.39
5049	NYSE	PII	Fri, Jun 8, 2012	73.87	75.52	73.83	75.43
5048	NYSE	PII	Thu, Jun 7, 2012	76.25	77.00	73.97	74.19
5047	NYSE	PII	Wed, Jun 6, 2012	74.67	75.88	74.65	75.59
5046	NYSE	PII	Tue, Jun 5, 2012	71.84	74.53	71.80	73.98
5045	NYSE	PII	Mon, Jun 4, 2012	71.98	73.49	71.42	72.24
5044	NYSE	PII	Fri, Jun 1, 2012	74.14	74.77	71.27	71.97
5043	NYSE	PII	Thu, May 31, 2012	77.04	77.14	75.01	75.97
5042	NYSE	PII	Wed, May 30, 2012	76.70	77.63	76.07	77.04
5041	NYSE	PII	Tue, May 29, 2012	78.42	79.00	77.03	77.73
5040	NYSE	PII	Fri, May 25, 2012	78.76	79.36	77.03	77.61
5039	NYSE	PII	Thu, May 24, 2012	78.64	79.20	78.00	78.62
5038	NYSE	PII	Wed, May 23, 2012	75.99	78.51	75.64	78.41
5037	NYSE	PII	Tue, May 22, 2012	75.73	78.22	75.73	76.39
5036	NYSE	PII	Mon, May 21, 2012	74.03	75.47	72.33	75.36
5035	NYSE	PII	Fri, May 18, 2012	73.90	75.35	73.04	73.59
5034	NYSE	PII	Thu, May 17, 2012	76.91	76.91	72.39	73.41
5033	NYSE	PII	Wed, May 16, 2012	78.16	78.62	76.58	76.74
5032	NYSE	PII	Tue, May 15, 2012	77.22	79.32	75.87	77.69
5031	NYSE	PII	Mon, May 14, 2012	79.71	79.91	78.02	78.17
5030	NYSE	PII	Fri, May 11, 2012	78.11	82.67	78.08	80.76
5029	NYSE	PII	Thu, May 10, 2012	78.68	79.68	77.83	78.86
5028	NYSE	PII	Wed, May 9, 2012	76.79	78.17	76.31	77.65
5027	NYSE	PII	Tue, May 8, 2012	79.32	79.43	75.33	77.99
5026	NYSE	PII	Mon, May 7, 2012	79.53	80.43	78.73	79.81
5025	NYSE	PII	Fri, May 4, 2012	80.91	81.85	79.56	79.90
5024	NYSE	PII	Thu, May 3, 2012	82.80	83.60	81.31	81.48
5023	NYSE	PII	Wed, May 2, 2012	80.00	83.63	79.69	82.64
5022	NYSE	PII	Tue, May 1, 2012	79.40	81.70	78.51	80.53
5021	NYSE	PII	Mon, Apr 30, 2012	79.90	79.94	78.95	79.44
5020	NYSE	PII	Fri, Apr 27, 2012	80.99	81.06	79.78	80.00
5019	NYSE	PII	Thu, Apr 26, 2012	80.63	81.91	80.37	80.44
5018	NYSE	PII	Wed, Apr 25, 2012	78.88	81.20	78.77	80.63
5017	NYSE	PII	Tue, Apr 24, 2012	78.37	79.01	76.60	77.73
5016	NYSE	PII	Mon, Apr 23, 2012	78.22	79.19	77.28	78.62
5015	NYSE	PII	Fri, Apr 20, 2012	78.86	80.28	78.28	79.70
5014	NYSE	PII	Thu, Apr 19, 2012	80.42	80.87	77.69	78.53
5013	NYSE	PII	Wed, Apr 18, 2012	77.51	81.38	76.33	80.50
5012	NYSE	PII	Tue, Apr 17, 2012	72.74	74.00	72.55	73.13
5011	NYSE	PII	Mon, Apr 16, 2012	72.28	72.54	70.48	72.16
5010	NYSE	PII	Fri, Apr 13, 2012	72.54	72.83	71.39	72.15
5009	NYSE	PII	Thu, Apr 12, 2012	70.77	73.33	70.47	72.72
5008	NYSE	PII	Wed, Apr 11, 2012	69.92	70.71	69.32	70.22
5007	NYSE	PII	Tue, Apr 10, 2012	71.20	71.20	68.77	69.02
5006	NYSE	PII	Mon, Apr 9, 2012	71.97	71.97	70.02	71.23
5005	NYSE	PII	Thu, Apr 5, 2012	71.77	73.64	71.62	72.83
5004	NYSE	PII	Wed, Apr 4, 2012	73.14	73.14	71.71	72.23
5003	NYSE	PII	Tue, Apr 3, 2012	73.99	75.60	73.72	75.16
5002	NYSE	PII	Mon, Apr 2, 2012	72.16	74.78	71.57	73.99
5001	NYSE	PII	Fri, Mar 30, 2012	73.03	73.34	71.95	72.15
5000	NYSE	PII	Thu, Mar 29, 2012	73.06	73.18	71.26	72.32
4999	NYSE	PII	Wed, Mar 28, 2012	73.59	73.74	72.64	73.52
4998	NYSE	PII	Tue, Mar 27, 2012	73.80	73.96	72.94	73.78
4997	NYSE	PII	Mon, Mar 26, 2012	72.38	73.80	71.39	73.77
4996	NYSE	PII	Fri, Mar 23, 2012	66.87	70.87	66.50	70.54
4995	NYSE	PII	Thu, Mar 22, 2012	67.01	67.23	66.61	66.98
4994	NYSE	PII	Wed, Mar 21, 2012	67.67	68.11	67.23	67.26
4993	NYSE	PII	Tue, Mar 20, 2012	66.55	67.43	65.97	67.30
4992	NYSE	PII	Mon, Mar 19, 2012	66.56	68.20	65.73	66.97
4991	NYSE	PII	Fri, Mar 16, 2012	68.37	68.37	66.01	66.60
4990	NYSE	PII	Thu, Mar 15, 2012	68.00	68.50	67.16	67.96
4989	NYSE	PII	Wed, Mar 14, 2012	68.50	68.70	67.20	67.79
4988	NYSE	PII	Tue, Mar 13, 2012	67.53	68.52	66.72	68.50
4987	NYSE	PII	Mon, Mar 12, 2012	67.11	67.87	66.65	67.04
4986	NYSE	PII	Fri, Mar 9, 2012	66.99	67.57	66.52	67.16
4985	NYSE	PII	Thu, Mar 8, 2012	66.53	67.17	65.70	66.90
4984	NYSE	PII	Wed, Mar 7, 2012	64.35	66.25	63.72	65.99
4983	NYSE	PII	Tue, Mar 6, 2012	64.94	65.18	63.10	64.21
4982	NYSE	PII	Mon, Mar 5, 2012	66.25	66.72	65.21	65.51
4981	NYSE	PII	Fri, Mar 2, 2012	68.79	68.87	65.75	66.32
4980	NYSE	PII	Thu, Mar 1, 2012	66.56	70.31	66.47	68.94
4979	NYSE	PII	Wed, Feb 29, 2012	66.40	67.00	66.00	66.06
4978	NYSE	PII	Tue, Feb 28, 2012	65.83	66.67	65.57	66.35
4977	NYSE	PII	Mon, Feb 27, 2012	66.16	66.62	65.67	66.08
4976	NYSE	PII	Fri, Feb 24, 2012	67.71	67.75	66.45	66.81
4975	NYSE	PII	Thu, Feb 23, 2012	66.60	68.70	66.49	67.52
4974	NYSE	PII	Wed, Feb 22, 2012	66.86	67.14	65.96	66.38
4973	NYSE	PII	Tue, Feb 21, 2012	67.50	68.25	66.91	67.14
4972	NYSE	PII	Fri, Feb 17, 2012	68.01	68.64	66.62	67.19
4971	NYSE	PII	Thu, Feb 16, 2012	68.42	68.93	67.77	67.96
4970	NYSE	PII	Wed, Feb 15, 2012	69.89	69.96	68.03	68.31
4969	NYSE	PII	Tue, Feb 14, 2012	69.31	69.88	69.02	69.67
4968	NYSE	PII	Mon, Feb 13, 2012	68.95	69.88	68.83	69.81
4967	NYSE	PII	Fri, Feb 10, 2012	67.33	68.59	66.86	68.25
4966	NYSE	PII	Thu, Feb 9, 2012	68.25	68.46	67.43	68.16
4965	NYSE	PII	Wed, Feb 8, 2012	68.69	69.29	67.57	67.93
4964	NYSE	PII	Tue, Feb 7, 2012	67.87	68.89	67.51	68.80
4963	NYSE	PII	Mon, Feb 6, 2012	67.79	68.40	66.71	68.20
4962	NYSE	PII	Fri, Feb 3, 2012	66.29	67.75	66.21	67.68
4961	NYSE	PII	Thu, Feb 2, 2012	65.75	66.23	64.76	65.21
4960	NYSE	PII	Wed, Feb 1, 2012	65.15	66.21	64.79	65.57
4959	NYSE	PII	Tue, Jan 31, 2012	64.44	65.37	63.47	64.40
4958	NYSE	PII	Mon, Jan 30, 2012	63.75	64.68	62.92	64.03
4957	NYSE	PII	Fri, Jan 27, 2012	63.17	64.66	63.17	64.35
4956	NYSE	PII	Thu, Jan 26, 2012	65.36	65.46	63.16	63.33
4955	NYSE	PII	Wed, Jan 25, 2012	60.40	65.86	59.10	65.32
4954	NYSE	PII	Tue, Jan 24, 2012	60.85	62.91	60.70	62.69
4953	NYSE	PII	Mon, Jan 23, 2012	61.07	61.62	60.50	61.33
4952	NYSE	PII	Fri, Jan 20, 2012	62.59	62.66	59.84	61.07
4951	NYSE	PII	Thu, Jan 19, 2012	62.62	63.18	62.07	62.76
4950	NYSE	PII	Wed, Jan 18, 2012	61.09	62.25	60.86	62.22
4949	NYSE	PII	Tue, Jan 17, 2012	60.28	61.24	60.09	61.11
4948	NYSE	PII	Fri, Jan 13, 2012	57.84	59.80	57.61	59.78
4947	NYSE	PII	Thu, Jan 12, 2012	59.69	59.79	58.11	58.58
4946	NYSE	PII	Wed, Jan 11, 2012	60.50	61.34	59.60	59.71
4945	NYSE	PII	Tue, Jan 10, 2012	60.73	62.12	60.27	60.96
4944	NYSE	PII	Mon, Jan 9, 2012	59.24	60.79	59.19	60.05
4943	NYSE	PII	Fri, Jan 6, 2012	57.61	59.00	56.72	58.77
4942	NYSE	PII	Thu, Jan 5, 2012	55.09	57.65	54.37	57.60
4941	NYSE	PII	Wed, Jan 4, 2012	54.47	55.71	54.15	55.41
4940	NYSE	PII	Tue, Jan 3, 2012	57.38	57.40	53.64	54.67
4939	NYSE	PII	Fri, Dec 30, 2011	56.82	57.38	55.97	55.98
4938	NYSE	PII	Thu, Dec 29, 2011	56.01	57.33	55.66	57.14
4937	NYSE	PII	Wed, Dec 28, 2011	56.81	57.03	55.61	55.75
4936	NYSE	PII	Tue, Dec 27, 2011	56.70	57.28	55.81	56.90
4935	NYSE	PII	Fri, Dec 23, 2011	54.97	56.89	54.97	56.80
4934	NYSE	PII	Thu, Dec 22, 2011	55.34	56.09	54.85	54.98
4933	NYSE	PII	Wed, Dec 21, 2011	54.98	55.44	54.18	55.16
4932	NYSE	PII	Tue, Dec 20, 2011	54.38	55.19	54.36	54.98
4931	NYSE	PII	Mon, Dec 19, 2011	56.57	56.85	53.35	53.61
4930	NYSE	PII	Fri, Dec 16, 2011	58.20	59.05	55.95	56.08
4929	NYSE	PII	Thu, Dec 15, 2011	57.77	58.78	57.16	57.79
4928	NYSE	PII	Wed, Dec 14, 2011	58.87	59.00	57.05	57.28
4927	NYSE	PII	Tue, Dec 13, 2011	62.15	62.84	59.07	59.26
4926	NYSE	PII	Mon, Dec 12, 2011	58.71	61.48	58.71	61.45
4925	NYSE	PII	Fri, Dec 9, 2011	57.87	60.16	57.57	59.80
4924	NYSE	PII	Thu, Dec 8, 2011	59.14	60.16	57.41	57.44
4923	NYSE	PII	Wed, Dec 7, 2011	60.79	60.95	58.83	59.56
4922	NYSE	PII	Tue, Dec 6, 2011	62.43	62.43	60.87	61.45
4921	NYSE	PII	Mon, Dec 5, 2011	62.71	63.06	61.63	62.46
4920	NYSE	PII	Fri, Dec 2, 2011	61.54	62.75	61.36	61.53
4919	NYSE	PII	Thu, Dec 1, 2011	59.79	61.98	59.69	60.87
4918	NYSE	PII	Wed, Nov 30, 2011	61.94	61.94	59.22	60.10
4917	NYSE	PII	Tue, Nov 29, 2011	58.18	59.18	57.90	58.58
4916	NYSE	PII	Mon, Nov 28, 2011	58.03	59.47	57.61	58.40
4915	NYSE	PII	Fri, Nov 25, 2011	56.72	57.29	55.95	56.10
4914	NYSE	PII	Wed, Nov 23, 2011	57.98	58.20	56.64	56.89
4913	NYSE	PII	Tue, Nov 22, 2011	58.41	58.98	57.56	58.43
4912	NYSE	PII	Mon, Nov 21, 2011	59.04	59.16	56.69	58.70
4911	NYSE	PII	Fri, Nov 18, 2011	61.26	61.50	59.68	60.78
4910	NYSE	PII	Thu, Nov 17, 2011	61.80	62.78	60.60	60.85
4909	NYSE	PII	Wed, Nov 16, 2011	63.87	64.00	61.82	61.98
4908	NYSE	PII	Tue, Nov 15, 2011	62.38	64.88	62.20	64.41
4907	NYSE	PII	Mon, Nov 14, 2011	63.68	63.72	62.43	62.58
4906	NYSE	PII	Fri, Nov 11, 2011	61.83	64.13	61.83	63.73
4905	NYSE	PII	Thu, Nov 10, 2011	63.47	63.54	60.87	61.19
4904	NYSE	PII	Wed, Nov 9, 2011	63.24	63.67	61.87	62.30
4903	NYSE	PII	Tue, Nov 8, 2011	65.16	65.44	63.08	64.59
4902	NYSE	PII	Mon, Nov 7, 2011	64.68	65.29	63.25	64.66
4901	NYSE	PII	Fri, Nov 4, 2011	64.95	65.18	63.45	64.61
4900	NYSE	PII	Thu, Nov 3, 2011	63.89	65.77	62.64	65.53
4899	NYSE	PII	Wed, Nov 2, 2011	62.42	63.91	62.27	63.26
4898	NYSE	PII	Tue, Nov 1, 2011	61.73	62.04	60.01	61.36
4897	NYSE	PII	Mon, Oct 31, 2011	62.14	65.86	61.86	63.34
4896	NYSE	PII	Fri, Oct 28, 2011	63.98	64.12	62.01	62.71
4895	NYSE	PII	Thu, Oct 27, 2011	63.98	65.61	63.54	64.83
4894	NYSE	PII	Wed, Oct 26, 2011	59.64	62.59	58.93	62.00
4893	NYSE	PII	Tue, Oct 25, 2011	59.43	59.70	58.64	58.96
4892	NYSE	PII	Mon, Oct 24, 2011	57.13	60.09	56.98	60.03
4891	NYSE	PII	Fri, Oct 21, 2011	56.48	57.44	56.07	56.79
4890	NYSE	PII	Thu, Oct 20, 2011	56.28	56.30	54.66	55.92
4889	NYSE	PII	Wed, Oct 19, 2011	54.59	56.36	53.92	55.70
4888	NYSE	PII	Tue, Oct 18, 2011	56.23	57.21	52.02	54.23
4887	NYSE	PII	Mon, Oct 17, 2011	59.59	60.49	58.15	58.50
4886	NYSE	PII	Fri, Oct 14, 2011	59.31	60.12	58.36	59.68
4885	NYSE	PII	Thu, Oct 13, 2011	57.47	59.49	57.21	58.45
4884	NYSE	PII	Wed, Oct 12, 2011	57.08	58.74	56.95	57.88
4883	NYSE	PII	Tue, Oct 11, 2011	55.88	57.15	55.15	56.63
4882	NYSE	PII	Mon, Oct 10, 2011	54.64	56.54	54.62	56.10
4881	NYSE	PII	Fri, Oct 7, 2011	53.72	54.75	52.55	54.00
4880	NYSE	PII	Thu, Oct 6, 2011	51.75	53.70	51.25	53.42
4879	NYSE	PII	Wed, Oct 5, 2011	50.41	52.39	49.66	51.69
4878	NYSE	PII	Tue, Oct 4, 2011	47.85	50.24	46.83	50.17
4877	NYSE	PII	Mon, Oct 3, 2011	49.64	51.78	48.56	48.58
4876	NYSE	PII	Fri, Sep 30, 2011	50.08	51.20	49.71	49.97
4875	NYSE	PII	Thu, Sep 29, 2011	53.15	53.17	49.22	51.13
4874	NYSE	PII	Wed, Sep 28, 2011	53.48	54.50	51.88	52.00
4873	NYSE	PII	Tue, Sep 27, 2011	52.98	54.81	52.87	53.40
4872	NYSE	PII	Mon, Sep 26, 2011	51.30	53.19	50.09	51.92
4871	NYSE	PII	Fri, Sep 23, 2011	50.85	51.30	50.10	50.96
4870	NYSE	PII	Thu, Sep 22, 2011	50.79	52.08	50.13	51.30
4869	NYSE	PII	Wed, Sep 21, 2011	54.44	55.24	52.63	52.67
4868	NYSE	PII	Tue, Sep 20, 2011	56.52	56.79	54.21	54.29
4867	NYSE	PII	Mon, Sep 19, 2011	55.62	56.94	55.19	56.34
4866	NYSE	PII	Fri, Sep 16, 2011	56.11	57.11	55.40	56.84
4865	NYSE	PII	Thu, Sep 15, 2011	56.64	56.65	54.82	55.79
4864	NYSE	PII	Wed, Sep 14, 2011	55.29	56.50	53.99	55.82
4863	NYSE	PII	Tue, Sep 13, 2011	52.71	55.44	52.36	54.62
4862	NYSE	PII	Mon, Sep 12, 2011	51.25	52.63	50.80	52.63
4861	NYSE	PII	Fri, Sep 9, 2011	52.93	53.56	51.38	52.32
4860	NYSE	PII	Thu, Sep 8, 2011	53.69	54.43	52.88	53.59
4859	NYSE	PII	Wed, Sep 7, 2011	52.26	54.63	52.20	54.20
4858	NYSE	PII	Tue, Sep 6, 2011	50.13	51.69	49.73	51.13
4857	NYSE	PII	Fri, Sep 2, 2011	52.00	52.49	51.05	51.90
4856	NYSE	PII	Thu, Sep 1, 2011	54.91	55.26	53.16	53.34
4855	NYSE	PII	Wed, Aug 31, 2011	55.87	56.74	53.98	54.94
4854	NYSE	PII	Tue, Aug 30, 2011	52.99	55.60	52.90	55.40
4853	NYSE	PII	Mon, Aug 29, 2011	51.86	53.35	51.76	53.19
4852	NYSE	PII	Fri, Aug 26, 2011	49.29	52.00	48.62	51.19
4851	NYSE	PII	Thu, Aug 25, 2011	51.54	51.97	49.48	49.76
4850	NYSE	PII	Wed, Aug 24, 2011	49.83	51.33	49.27	51.18
4849	NYSE	PII	Tue, Aug 23, 2011	46.99	50.38	46.11	49.89
4848	NYSE	PII	Mon, Aug 22, 2011	48.20	49.00	45.89	46.60
4847	NYSE	PII	Fri, Aug 19, 2011	46.21	48.85	46.21	46.53
4846	NYSE	PII	Thu, Aug 18, 2011	49.23	49.29	46.76	47.36
4845	NYSE	PII	Wed, Aug 17, 2011	51.76	52.33	50.07	50.87
4844	NYSE	PII	Tue, Aug 16, 2011	50.98	52.53	50.77	51.53
4843	NYSE	PII	Mon, Aug 15, 2011	49.67	50.85	49.34	50.27
4842	NYSE	PII	Fri, Aug 12, 2011	48.58	50.20	48.58	49.25
4841	NYSE	PII	Thu, Aug 11, 2011	46.62	48.27	46.10	47.53
4840	NYSE	PII	Wed, Aug 10, 2011	47.51	47.87	45.79	45.99
4839	NYSE	PII	Tue, Aug 9, 2011	47.18	48.67	45.21	48.17
4838	NYSE	PII	Mon, Aug 8, 2011	48.44	49.99	45.94	46.01
4837	NYSE	PII	Fri, Aug 5, 2011	53.43	53.43	49.41	51.10
4836	NYSE	PII	Thu, Aug 4, 2011	54.80	55.60	52.47	52.50
4835	NYSE	PII	Wed, Aug 3, 2011	54.82	56.03	53.60	55.89
4834	NYSE	PII	Tue, Aug 2, 2011	58.72	58.98	54.86	55.00
4833	NYSE	PII	Mon, Aug 1, 2011	60.00	60.42	58.35	59.14
4832	NYSE	PII	Fri, Jul 29, 2011	58.17	59.76	57.70	59.28
4831	NYSE	PII	Thu, Jul 28, 2011	59.44	60.22	58.72	58.89
4830	NYSE	PII	Wed, Jul 27, 2011	59.58	60.27	59.07	59.42
4829	NYSE	PII	Tue, Jul 26, 2011	60.38	60.63	59.60	60.16
4828	NYSE	PII	Mon, Jul 25, 2011	59.90	61.11	59.71	60.41
4827	NYSE	PII	Fri, Jul 22, 2011	59.52	61.50	59.52	61.13
4826	NYSE	PII	Thu, Jul 21, 2011	58.38	60.42	58.08	59.75
4825	NYSE	PII	Wed, Jul 20, 2011	59.15	59.72	57.53	58.26
4824	NYSE	PII	Tue, Jul 19, 2011	59.77	60.99	57.26	59.03
4823	NYSE	PII	Mon, Jul 18, 2011	56.61	57.45	56.11	56.44
4822	NYSE	PII	Fri, Jul 15, 2011	56.88	57.57	56.67	56.84
4821	NYSE	PII	Thu, Jul 14, 2011	57.50	57.50	55.94	56.71
4820	NYSE	PII	Wed, Jul 13, 2011	58.33	58.61	57.18	57.31
4819	NYSE	PII	Tue, Jul 12, 2011	56.52	58.26	56.52	57.87
4818	NYSE	PII	Mon, Jul 11, 2011	59.58	59.69	56.60	56.94
4817	NYSE	PII	Fri, Jul 8, 2011	59.82	59.98	59.14	59.66
4816	NYSE	PII	Thu, Jul 7, 2011	60.67	61.26	60.22	60.62
4815	NYSE	PII	Wed, Jul 6, 2011	58.24	60.13	58.10	60.04
4814	NYSE	PII	Tue, Jul 5, 2011	57.26	58.27	56.92	58.24
4813	NYSE	PII	Fri, Jul 1, 2011	55.68	57.53	55.64	57.09
4812	NYSE	PII	Thu, Jun 30, 2011	55.86	56.52	55.26	55.59
4811	NYSE	PII	Wed, Jun 29, 2011	55.88	55.93	55.00	55.63
4810	NYSE	PII	Tue, Jun 28, 2011	54.51	55.68	54.24	55.55
4809	NYSE	PII	Mon, Jun 27, 2011	53.46	54.62	53.00	54.34
4808	NYSE	PII	Fri, Jun 24, 2011	54.04	54.37	52.82	53.37
4807	NYSE	PII	Thu, Jun 23, 2011	51.93	54.01	51.83	53.90
4806	NYSE	PII	Wed, Jun 22, 2011	53.43	54.24	52.80	52.90
4805	NYSE	PII	Tue, Jun 21, 2011	52.72	54.94	52.72	53.82
4804	NYSE	PII	Mon, Jun 20, 2011	49.71	52.37	49.32	52.19
4803	NYSE	PII	Fri, Jun 17, 2011	50.15	51.15	49.65	49.87
4802	NYSE	PII	Thu, Jun 16, 2011	49.77	50.47	48.89	49.67
4801	NYSE	PII	Wed, Jun 15, 2011	50.08	51.44	49.65	49.67
4800	NYSE	PII	Tue, Jun 14, 2011	50.54	51.25	49.93	50.78
4799	NYSE	PII	Mon, Jun 13, 2011	49.95	50.17	48.89	49.37
4798	NYSE	PII	Fri, Jun 10, 2011	51.08	51.28	49.57	49.59
4797	NYSE	PII	Thu, Jun 9, 2011	51.35	51.95	50.86	51.28
4796	NYSE	PII	Wed, Jun 8, 2011	50.35	51.54	50.26	50.86
4795	NYSE	PII	Tue, Jun 7, 2011	52.01	52.09	50.64	50.66
4794	NYSE	PII	Mon, Jun 6, 2011	51.31	52.39	51.31	51.59
4793	NYSE	PII	Fri, Jun 3, 2011	52.03	52.87	51.38	51.40
4792	NYSE	PII	Thu, Jun 2, 2011	52.06	53.72	52.00	53.02
4791	NYSE	PII	Wed, Jun 1, 2011	55.12	55.18	51.93	52.10
4790	NYSE	PII	Tue, May 31, 2011	53.08	55.38	52.66	55.18
4789	NYSE	PII	Fri, May 27, 2011	52.25	52.68	51.81	52.28
4788	NYSE	PII	Thu, May 26, 2011	51.37	52.18	51.02	52.11
4787	NYSE	PII	Wed, May 25, 2011	50.66	51.81	50.42	51.63
4786	NYSE	PII	Tue, May 24, 2011	51.06	51.50	50.63	51.00
4785	NYSE	PII	Mon, May 23, 2011	51.08	51.74	51.01	51.02
4784	NYSE	PII	Fri, May 20, 2011	104.43	105.35	102.46	103.73
4783	NYSE	PII	Thu, May 19, 2011	104.70	105.15	103.37	104.99
4782	NYSE	PII	Wed, May 18, 2011	101.52	104.43	100.98	103.95
4781	NYSE	PII	Tue, May 17, 2011	100.58	102.27	100.48	101.31
4780	NYSE	PII	Mon, May 16, 2011	102.37	103.61	100.65	101.46
4779	NYSE	PII	Fri, May 13, 2011	104.81	105.18	101.68	102.57
4778	NYSE	PII	Thu, May 12, 2011	103.27	105.80	103.01	104.70
4777	NYSE	PII	Wed, May 11, 2011	104.54	104.54	102.89	103.43
4776	NYSE	PII	Tue, May 10, 2011	104.37	105.18	103.50	104.86
4775	NYSE	PII	Mon, May 9, 2011	103.73	105.01	102.89	104.12
4774	NYSE	PII	Fri, May 6, 2011	105.03	105.91	103.01	103.70
4773	NYSE	PII	Thu, May 5, 2011	103.26	105.25	102.81	103.59
4772	NYSE	PII	Wed, May 4, 2011	104.93	105.14	102.92	103.72
4771	NYSE	PII	Tue, May 3, 2011	104.87	105.53	103.02	104.99
4770	NYSE	PII	Mon, May 2, 2011	107.01	107.01	104.18	104.25
4769	NYSE	PII	Fri, Apr 29, 2011	105.51	106.00	104.74	105.43
4768	NYSE	PII	Thu, Apr 28, 2011	106.37	106.37	104.45	105.51
4767	NYSE	PII	Wed, Apr 27, 2011	105.80	106.60	104.89	106.02
4766	NYSE	PII	Tue, Apr 26, 2011	105.00	106.11	104.63	105.62
4765	NYSE	PII	Mon, Apr 25, 2011	104.96	107.24	102.51	105.41
4764	NYSE	PII	Thu, Apr 21, 2011	109.01	109.07	103.09	106.16
4763	NYSE	PII	Wed, Apr 20, 2011	105.68	115.83	105.48	110.28
4762	NYSE	PII	Tue, Apr 19, 2011	91.17	91.98	90.11	91.18
4761	NYSE	PII	Mon, Apr 18, 2011	90.37	91.34	89.23	90.74
4760	NYSE	PII	Fri, Apr 15, 2011	91.03	92.42	90.36	91.77
4759	NYSE	PII	Thu, Apr 14, 2011	90.09	91.51	89.71	91.10
4758	NYSE	PII	Wed, Apr 13, 2011	89.72	91.14	88.87	91.05
4757	NYSE	PII	Tue, Apr 12, 2011	90.20	90.95	89.06	89.31
4756	NYSE	PII	Mon, Apr 11, 2011	91.43	92.16	90.29	90.88
4755	NYSE	PII	Fri, Apr 8, 2011	89.19	91.74	89.01	91.69
4754	NYSE	PII	Thu, Apr 7, 2011	88.59	89.13	87.63	88.43
4753	NYSE	PII	Wed, Apr 6, 2011	89.33	89.36	87.94	88.57
4752	NYSE	PII	Tue, Apr 5, 2011	87.94	89.53	87.80	88.86
4751	NYSE	PII	Mon, Apr 4, 2011	87.33	88.25	87.13	88.00
4750	NYSE	PII	Fri, Apr 1, 2011	87.38	88.04	86.56	87.02
4749	NYSE	PII	Thu, Mar 31, 2011	86.97	87.39	86.06	87.02
4748	NYSE	PII	Wed, Mar 30, 2011	86.05	87.41	85.82	87.12
4747	NYSE	PII	Tue, Mar 29, 2011	84.19	86.12	83.92	85.90
4746	NYSE	PII	Mon, Mar 28, 2011	85.11	85.47	84.33	84.35
4745	NYSE	PII	Fri, Mar 25, 2011	83.52	85.99	83.41	85.11
4744	NYSE	PII	Thu, Mar 24, 2011	83.77	84.30	82.70	83.10
4743	NYSE	PII	Wed, Mar 23, 2011	81.97	83.79	81.40	83.30
4742	NYSE	PII	Tue, Mar 22, 2011	84.49	84.49	81.82	81.96
4741	NYSE	PII	Mon, Mar 21, 2011	83.00	84.74	82.65	84.28
4740	NYSE	PII	Fri, Mar 18, 2011	82.23	82.91	80.42	81.87
4739	NYSE	PII	Thu, Mar 17, 2011	81.57	82.00	80.95	81.45
4738	NYSE	PII	Wed, Mar 16, 2011	79.69	81.07	78.86	80.50
4737	NYSE	PII	Tue, Mar 15, 2011	78.73	80.49	77.80	79.99
4736	NYSE	PII	Mon, Mar 14, 2011	79.76	80.48	78.82	80.12
4735	NYSE	PII	Fri, Mar 11, 2011	79.99	80.93	79.00	80.23
4734	NYSE	PII	Thu, Mar 10, 2011	80.56	80.99	79.55	80.33
4733	NYSE	PII	Wed, Mar 9, 2011	80.15	81.88	80.00	81.20
4732	NYSE	PII	Tue, Mar 8, 2011	79.62	81.64	79.22	80.65
4731	NYSE	PII	Mon, Mar 7, 2011	79.13	80.00	78.27	79.80
4730	NYSE	PII	Fri, Mar 4, 2011	77.45	78.77	77.14	78.65
4729	NYSE	PII	Thu, Mar 3, 2011	75.47	77.36	75.47	77.24
4728	NYSE	PII	Wed, Mar 2, 2011	73.90	75.11	73.67	74.64
4727	NYSE	PII	Tue, Mar 1, 2011	75.86	75.86	73.34	74.03
4726	NYSE	PII	Mon, Feb 28, 2011	75.68	76.01	74.75	75.45
4725	NYSE	PII	Fri, Feb 25, 2011	73.61	75.46	73.61	75.33
4724	NYSE	PII	Thu, Feb 24, 2011	73.16	74.11	72.43	73.67
4723	NYSE	PII	Wed, Feb 23, 2011	73.74	74.11	72.06	73.30
4722	NYSE	PII	Tue, Feb 22, 2011	77.00	77.00	72.15	73.81
4721	NYSE	PII	Fri, Feb 18, 2011	78.37	78.69	77.21	77.86
4720	NYSE	PII	Thu, Feb 17, 2011	77.95	78.62	77.83	78.31
4719	NYSE	PII	Wed, Feb 16, 2011	79.00	79.37	77.93	77.97
4718	NYSE	PII	Tue, Feb 15, 2011	79.20	79.38	78.60	78.86
4717	NYSE	PII	Mon, Feb 14, 2011	79.60	79.87	79.21	79.56
4716	NYSE	PII	Fri, Feb 11, 2011	79.03	79.91	78.88	79.74
4715	NYSE	PII	Thu, Feb 10, 2011	78.92	79.99	78.42	79.15
4714	NYSE	PII	Wed, Feb 9, 2011	78.78	79.50	78.15	79.09
4713	NYSE	PII	Tue, Feb 8, 2011	79.16	79.16	78.38	78.90
4712	NYSE	PII	Mon, Feb 7, 2011	78.19	79.55	77.52	79.08
4711	NYSE	PII	Fri, Feb 4, 2011	77.19	78.33	76.51	77.98
4710	NYSE	PII	Thu, Feb 3, 2011	77.06	77.85	76.35	77.16
4709	NYSE	PII	Wed, Feb 2, 2011	77.00	77.92	76.84	77.11
4708	NYSE	PII	Tue, Feb 1, 2011	77.38	78.57	77.22	77.68
4707	NYSE	PII	Mon, Jan 31, 2011	75.32	77.30	75.03	76.92
4706	NYSE	PII	Fri, Jan 28, 2011	75.62	75.97	74.50	74.99
4705	NYSE	PII	Thu, Jan 27, 2011	78.20	78.20	74.24	75.88
4704	NYSE	PII	Wed, Jan 26, 2011	76.34	79.13	76.34	77.71
4703	NYSE	PII	Tue, Jan 25, 2011	75.56	76.04	74.58	75.94
4702	NYSE	PII	Mon, Jan 24, 2011	74.11	76.84	73.95	75.87
4701	NYSE	PII	Fri, Jan 21, 2011	74.21	74.68	73.72	73.95
4700	NYSE	PII	Thu, Jan 20, 2011	73.03	74.27	72.81	73.59
4699	NYSE	PII	Wed, Jan 19, 2011	74.65	74.81	73.23	73.31
4698	NYSE	PII	Tue, Jan 18, 2011	73.72	74.60	73.56	74.60
4697	NYSE	PII	Fri, Jan 14, 2011	72.51	74.00	72.22	73.82
4696	NYSE	PII	Thu, Jan 13, 2011	73.23	73.40	72.31	72.74
4695	NYSE	PII	Wed, Jan 12, 2011	73.68	73.68	70.88	73.16
4694	NYSE	PII	Tue, Jan 11, 2011	71.87	73.89	71.60	73.18
4693	NYSE	PII	Mon, Jan 10, 2011	71.66	72.40	71.30	71.50
4692	NYSE	PII	Fri, Jan 7, 2011	73.67	74.00	69.95	71.85
4691	NYSE	PII	Thu, Jan 6, 2011	76.78	76.89	73.07	73.25
4690	NYSE	PII	Wed, Jan 5, 2011	74.95	77.15	74.95	76.72
4689	NYSE	PII	Tue, Jan 4, 2011	77.64	77.64	74.11	74.89
4688	NYSE	PII	Mon, Jan 3, 2011	78.87	78.87	76.81	77.59
4687	NYSE	PII	Fri, Dec 31, 2010	79.56	79.68	77.94	78.02
4686	NYSE	PII	Thu, Dec 30, 2010	79.26	80.51	79.26	79.59
4685	NYSE	PII	Wed, Dec 29, 2010	79.49	79.95	79.32	79.37
4684	NYSE	PII	Tue, Dec 28, 2010	79.56	79.62	78.88	79.39
4683	NYSE	PII	Mon, Dec 27, 2010	79.55	80.19	79.06	79.66
4682	NYSE	PII	Thu, Dec 23, 2010	79.56	80.23	79.35	79.63
4681	NYSE	PII	Wed, Dec 22, 2010	80.57	80.73	79.25	79.37
4680	NYSE	PII	Tue, Dec 21, 2010	79.32	81.39	79.25	80.70
4679	NYSE	PII	Mon, Dec 20, 2010	79.80	79.89	78.80	78.87
4678	NYSE	PII	Fri, Dec 17, 2010	79.33	79.69	78.09	79.58
4677	NYSE	PII	Thu, Dec 16, 2010	78.24	79.51	78.03	79.36
4676	NYSE	PII	Wed, Dec 15, 2010	78.04	78.83	77.81	78.04
4675	NYSE	PII	Tue, Dec 14, 2010	76.90	78.30	76.80	78.11
4674	NYSE	PII	Mon, Dec 13, 2010	77.77	78.14	76.68	76.80
4673	NYSE	PII	Fri, Dec 10, 2010	76.88	77.88	76.59	77.50
4672	NYSE	PII	Thu, Dec 9, 2010	77.26	77.28	75.89	76.45
4671	NYSE	PII	Wed, Dec 8, 2010	77.40	77.87	76.48	76.60
4670	NYSE	PII	Tue, Dec 7, 2010	76.98	77.93	76.32	77.13
4669	NYSE	PII	Mon, Dec 6, 2010	76.32	76.66	75.52	76.32
4668	NYSE	PII	Fri, Dec 3, 2010	75.00	76.59	74.66	76.40
4667	NYSE	PII	Thu, Dec 2, 2010	74.01	75.65	73.58	75.43
4666	NYSE	PII	Wed, Dec 1, 2010	73.80	74.62	73.72	74.01
4665	NYSE	PII	Tue, Nov 30, 2010	72.12	73.15	71.80	72.69
4664	NYSE	PII	Mon, Nov 29, 2010	73.05	73.34	71.92	72.95
4663	NYSE	PII	Fri, Nov 26, 2010	73.61	73.87	73.20	73.69
4662	NYSE	PII	Wed, Nov 24, 2010	73.00	74.69	73.00	74.14
4661	NYSE	PII	Tue, Nov 23, 2010	72.49	72.97	71.31	72.12
4660	NYSE	PII	Mon, Nov 22, 2010	72.35	73.89	71.87	73.70
4659	NYSE	PII	Fri, Nov 19, 2010	72.67	72.91	72.20	72.64
4658	NYSE	PII	Thu, Nov 18, 2010	72.50	73.87	72.12	72.82
4657	NYSE	PII	Wed, Nov 17, 2010	70.73	72.09	70.50	71.63
4656	NYSE	PII	Tue, Nov 16, 2010	71.08	71.69	69.79	70.51
4655	NYSE	PII	Mon, Nov 15, 2010	72.56	73.24	71.57	71.70
4654	NYSE	PII	Fri, Nov 12, 2010	72.45	73.40	71.77	72.21
4653	NYSE	PII	Thu, Nov 11, 2010	72.23	73.54	72.23	73.11
4652	NYSE	PII	Wed, Nov 10, 2010	72.86	73.16	71.70	73.00
4651	NYSE	PII	Tue, Nov 9, 2010	73.79	74.10	72.63	73.06
4650	NYSE	PII	Mon, Nov 8, 2010	72.99	74.03	71.98	73.86
4649	NYSE	PII	Fri, Nov 5, 2010	74.20	75.00	73.00	73.21
4648	NYSE	PII	Thu, Nov 4, 2010	72.00	73.86	71.54	73.84
4647	NYSE	PII	Wed, Nov 3, 2010	71.58	71.58	70.17	71.06
4646	NYSE	PII	Tue, Nov 2, 2010	71.51	72.00	70.73	71.50
4645	NYSE	PII	Mon, Nov 1, 2010	71.26	71.90	70.15	70.82
4644	NYSE	PII	Fri, Oct 29, 2010	70.54	71.83	70.24	71.09
4643	NYSE	PII	Thu, Oct 28, 2010	70.06	70.50	68.94	70.28
4642	NYSE	PII	Wed, Oct 27, 2010	69.91	70.17	68.76	69.73
4641	NYSE	PII	Tue, Oct 26, 2010	70.37	71.05	70.00	70.15
4640	NYSE	PII	Mon, Oct 25, 2010	70.71	71.50	70.33	70.56
4639	NYSE	PII	Fri, Oct 22, 2010	70.48	70.92	70.05	70.21
4638	NYSE	PII	Thu, Oct 21, 2010	69.94	71.69	69.17	70.13
4637	NYSE	PII	Wed, Oct 20, 2010	72.54	73.14	71.23	72.28
4636	NYSE	PII	Tue, Oct 19, 2010	68.10	73.24	68.10	72.34
4635	NYSE	PII	Mon, Oct 18, 2010	68.13	69.53	67.85	69.52
4634	NYSE	PII	Fri, Oct 15, 2010	67.88	68.36	66.90	67.94
4633	NYSE	PII	Thu, Oct 14, 2010	67.75	68.00	66.61	67.31
4632	NYSE	PII	Wed, Oct 13, 2010	67.00	68.00	66.34	67.44
4631	NYSE	PII	Tue, Oct 12, 2010	66.55	67.15	65.48	66.56
4630	NYSE	PII	Mon, Oct 11, 2010	66.64	67.37	66.25	66.56
4629	NYSE	PII	Fri, Oct 8, 2010	65.92	67.40	65.49	66.90
4628	NYSE	PII	Thu, Oct 7, 2010	66.03	66.31	65.04	65.77
4627	NYSE	PII	Wed, Oct 6, 2010	66.77	67.08	65.07	65.39
4626	NYSE	PII	Tue, Oct 5, 2010	65.19	67.03	64.61	66.80
4625	NYSE	PII	Mon, Oct 4, 2010	65.56	66.32	63.83	64.34
4624	NYSE	PII	Fri, Oct 1, 2010	65.62	66.20	64.83	65.55
4623	NYSE	PII	Thu, Sep 30, 2010	66.10	66.82	64.53	65.10
4622	NYSE	PII	Wed, Sep 29, 2010	65.06	66.36	64.50	65.84
4621	NYSE	PII	Tue, Sep 28, 2010	65.18	65.45	64.30	65.34
4620	NYSE	PII	Mon, Sep 27, 2010	64.60	65.71	64.24	65.21
4619	NYSE	PII	Fri, Sep 24, 2010	61.54	64.83	61.32	64.40
4618	NYSE	PII	Thu, Sep 23, 2010	60.35	61.65	59.94	60.65
4617	NYSE	PII	Wed, Sep 22, 2010	61.41	61.82	60.37	60.64
4616	NYSE	PII	Tue, Sep 21, 2010	62.16	62.33	61.32	61.53
4615	NYSE	PII	Mon, Sep 20, 2010	60.98	62.74	60.77	62.41
4614	NYSE	PII	Fri, Sep 17, 2010	60.51	60.96	59.44	60.72
4613	NYSE	PII	Thu, Sep 16, 2010	59.84	60.32	59.02	60.06
4612	NYSE	PII	Wed, Sep 15, 2010	59.18	60.18	58.73	59.96
4611	NYSE	PII	Tue, Sep 14, 2010	60.14	60.29	59.25	59.37
4610	NYSE	PII	Mon, Sep 13, 2010	59.95	61.14	59.90	60.33
4609	NYSE	PII	Fri, Sep 10, 2010	59.02	59.22	58.21	59.07
4608	NYSE	PII	Thu, Sep 9, 2010	58.75	59.00	58.25	58.80
4607	NYSE	PII	Wed, Sep 8, 2010	56.64	58.19	56.44	57.87
4606	NYSE	PII	Tue, Sep 7, 2010	57.15	57.24	55.97	56.31
4605	NYSE	PII	Fri, Sep 3, 2010	58.00	58.33	57.00	57.54
4604	NYSE	PII	Thu, Sep 2, 2010	55.78	57.42	55.51	57.26
4603	NYSE	PII	Wed, Sep 1, 2010	54.32	56.31	54.20	55.92
4602	NYSE	PII	Tue, Aug 31, 2010	53.00	54.05	52.62	53.33
4601	NYSE	PII	Mon, Aug 30, 2010	54.98	55.25	53.12	53.16
4600	NYSE	PII	Fri, Aug 27, 2010	54.38	55.33	52.84	55.21
4599	NYSE	PII	Thu, Aug 26, 2010	54.85	55.30	53.61	53.68
4598	NYSE	PII	Wed, Aug 25, 2010	52.84	54.83	52.62	54.65
4597	NYSE	PII	Tue, Aug 24, 2010	52.77	54.11	51.81	53.34
4596	NYSE	PII	Mon, Aug 23, 2010	55.04	55.31	53.50	53.58
4595	NYSE	PII	Fri, Aug 20, 2010	54.29	54.93	53.80	54.74
4594	NYSE	PII	Thu, Aug 19, 2010	55.78	55.78	53.92	54.50
4593	NYSE	PII	Wed, Aug 18, 2010	55.86	56.87	55.00	56.08
4592	NYSE	PII	Tue, Aug 17, 2010	55.13	56.81	54.92	55.83
4591	NYSE	PII	Mon, Aug 16, 2010	54.21	54.97	53.60	54.55
4590	NYSE	PII	Fri, Aug 13, 2010	55.80	55.93	54.38	54.47
4589	NYSE	PII	Thu, Aug 12, 2010	54.11	56.40	54.11	56.00
4588	NYSE	PII	Wed, Aug 11, 2010	56.86	56.86	55.15	55.29
4587	NYSE	PII	Tue, Aug 10, 2010	58.89	58.94	57.56	57.82
4586	NYSE	PII	Mon, Aug 9, 2010	59.46	59.89	59.07	59.51
4585	NYSE	PII	Fri, Aug 6, 2010	58.89	59.24	57.65	58.52
4584	NYSE	PII	Thu, Aug 5, 2010	59.69	60.20	59.40	59.57
4583	NYSE	PII	Wed, Aug 4, 2010	60.03	60.51	59.65	60.26
4582	NYSE	PII	Tue, Aug 3, 2010	60.81	60.81	59.46	59.65
4581	NYSE	PII	Mon, Aug 2, 2010	60.46	61.33	60.19	60.81
4580	NYSE	PII	Fri, Jul 30, 2010	58.79	60.31	58.71	59.70
4579	NYSE	PII	Thu, Jul 29, 2010	60.59	60.89	58.73	59.72
4578	NYSE	PII	Wed, Jul 28, 2010	61.25	61.77	59.90	60.26
4577	NYSE	PII	Tue, Jul 27, 2010	63.47	63.75	61.31	61.45
4576	NYSE	PII	Mon, Jul 26, 2010	62.40	63.03	62.02	63.03
4575	NYSE	PII	Fri, Jul 23, 2010	60.82	62.10	60.41	62.02
4574	NYSE	PII	Thu, Jul 22, 2010	59.62	61.88	59.62	61.20
4573	NYSE	PII	Wed, Jul 21, 2010	60.78	61.21	58.96	58.98
4572	NYSE	PII	Tue, Jul 20, 2010	61.85	63.36	59.72	60.25
4571	NYSE	PII	Mon, Jul 19, 2010	57.80	60.06	57.79	59.94
4570	NYSE	PII	Fri, Jul 16, 2010	59.88	60.44	57.54	57.58
4569	NYSE	PII	Thu, Jul 15, 2010	60.90	60.92	59.59	60.29
4568	NYSE	PII	Wed, Jul 14, 2010	60.66	61.43	60.54	60.83
4567	NYSE	PII	Tue, Jul 13, 2010	58.31	61.31	58.31	61.01
4566	NYSE	PII	Mon, Jul 12, 2010	55.92	58.45	55.92	57.85
4565	NYSE	PII	Fri, Jul 9, 2010	54.88	56.18	54.88	56.18
4564	NYSE	PII	Thu, Jul 8, 2010	55.93	56.15	54.50	55.12
4563	NYSE	PII	Wed, Jul 7, 2010	52.68	55.37	52.64	55.16
4562	NYSE	PII	Tue, Jul 6, 2010	54.12	55.10	52.11	52.64
4561	NYSE	PII	Fri, Jul 2, 2010	54.46	54.46	52.69	53.06
4560	NYSE	PII	Thu, Jul 1, 2010	54.75	54.85	51.79	53.97
4559	NYSE	PII	Wed, Jun 30, 2010	56.23	57.12	54.42	54.62
4558	NYSE	PII	Tue, Jun 29, 2010	57.19	57.25	55.70	56.16
4557	NYSE	PII	Mon, Jun 28, 2010	57.62	58.90	57.20	58.15
4556	NYSE	PII	Fri, Jun 25, 2010	57.06	58.21	56.44	57.51
4555	NYSE	PII	Thu, Jun 24, 2010	57.49	58.09	56.53	56.64
4554	NYSE	PII	Wed, Jun 23, 2010	58.33	58.83	57.10	58.09
4553	NYSE	PII	Tue, Jun 22, 2010	60.25	60.66	58.16	58.44
4552	NYSE	PII	Mon, Jun 21, 2010	61.57	61.77	59.75	60.04
4551	NYSE	PII	Fri, Jun 18, 2010	61.70	61.71	60.63	60.85
4550	NYSE	PII	Thu, Jun 17, 2010	61.59	61.78	60.08	61.58
4549	NYSE	PII	Wed, Jun 16, 2010	61.63	61.96	60.80	60.89
4548	NYSE	PII	Tue, Jun 15, 2010	61.55	62.23	60.94	62.07
4547	NYSE	PII	Mon, Jun 14, 2010	61.88	62.97	60.67	60.80
4546	NYSE	PII	Fri, Jun 11, 2010	58.69	60.43	57.98	60.20
4545	NYSE	PII	Thu, Jun 10, 2010	59.26	59.78	58.12	59.27
4544	NYSE	PII	Wed, Jun 9, 2010	56.14	60.24	56.14	57.96
4543	NYSE	PII	Tue, Jun 8, 2010	54.52	56.52	54.00	56.24
4542	NYSE	PII	Mon, Jun 7, 2010	57.86	57.87	54.31	54.42
4541	NYSE	PII	Fri, Jun 4, 2010	58.51	59.13	57.31	57.50
4540	NYSE	PII	Thu, Jun 3, 2010	60.23	60.40	59.49	60.02
4539	NYSE	PII	Wed, Jun 2, 2010	58.23	60.06	58.00	60.06
4538	NYSE	PII	Tue, Jun 1, 2010	58.01	59.39	57.61	57.88
4537	NYSE	PII	Fri, May 28, 2010	60.05	60.10	58.08	58.70
4536	NYSE	PII	Thu, May 27, 2010	59.22	60.09	59.01	60.06
4535	NYSE	PII	Wed, May 26, 2010	58.28	59.48	56.93	57.64
4534	NYSE	PII	Tue, May 25, 2010	58.28	58.28	55.62	57.99
4533	NYSE	PII	Mon, May 24, 2010	58.71	60.73	58.17	58.36
4532	NYSE	PII	Fri, May 21, 2010	55.50	57.76	54.93	57.34
4531	NYSE	PII	Thu, May 20, 2010	55.83	57.80	55.82	56.62
4530	NYSE	PII	Wed, May 19, 2010	56.61	57.68	56.05	57.38
4529	NYSE	PII	Tue, May 18, 2010	58.64	59.28	56.87	57.00
4528	NYSE	PII	Mon, May 17, 2010	57.46	58.03	55.48	57.97
4527	NYSE	PII	Fri, May 14, 2010	57.66	57.73	56.13	56.90
4526	NYSE	PII	Thu, May 13, 2010	59.56	59.99	57.60	58.05
4525	NYSE	PII	Wed, May 12, 2010	58.49	60.00	58.18	59.92
4524	NYSE	PII	Tue, May 11, 2010	57.49	59.00	56.89	58.19
4523	NYSE	PII	Mon, May 10, 2010	57.43	58.99	56.89	58.39
4522	NYSE	PII	Fri, May 7, 2010	56.10	57.00	53.77	54.57
4521	NYSE	PII	Thu, May 6, 2010	57.22	58.45	52.13	56.37
4520	NYSE	PII	Wed, May 5, 2010	57.94	59.39	57.33	57.50
4519	NYSE	PII	Tue, May 4, 2010	59.73	59.96	58.24	58.54
4518	NYSE	PII	Mon, May 3, 2010	59.58	61.39	59.45	61.05
4517	NYSE	PII	Fri, Apr 30, 2010	61.86	62.12	59.14	59.17
4516	NYSE	PII	Thu, Apr 29, 2010	60.96	62.08	60.48	61.86
4515	NYSE	PII	Wed, Apr 28, 2010	60.57	61.90	60.57	61.02
4514	NYSE	PII	Tue, Apr 27, 2010	62.19	62.37	59.94	60.13
4513	NYSE	PII	Mon, Apr 26, 2010	62.44	63.28	62.10	62.33
4512	NYSE	PII	Fri, Apr 23, 2010	62.53	64.31	62.53	62.84
4511	NYSE	PII	Thu, Apr 22, 2010	63.90	64.44	63.13	63.99
4510	NYSE	PII	Wed, Apr 21, 2010	62.94	65.00	62.26	64.86
4509	NYSE	PII	Tue, Apr 20, 2010	57.35	60.53	57.35	59.89
4508	NYSE	PII	Mon, Apr 19, 2010	55.85	56.96	55.45	56.88
4507	NYSE	PII	Fri, Apr 16, 2010	56.45	57.06	55.22	56.18
4506	NYSE	PII	Thu, Apr 15, 2010	55.81	56.71	55.64	56.25
4505	NYSE	PII	Wed, Apr 14, 2010	55.00	56.04	54.78	55.96
4504	NYSE	PII	Tue, Apr 13, 2010	54.23	54.81	53.62	54.59
4503	NYSE	PII	Mon, Apr 12, 2010	54.65	54.77	53.94	54.53
4502	NYSE	PII	Fri, Apr 9, 2010	53.00	54.76	52.72	54.64
4501	NYSE	PII	Thu, Apr 8, 2010	52.87	53.09	52.40	52.97
4500	NYSE	PII	Wed, Apr 7, 2010	53.88	54.02	52.74	53.15
4499	NYSE	PII	Tue, Apr 6, 2010	53.59	54.26	53.04	53.79
4498	NYSE	PII	Mon, Apr 5, 2010	52.05	53.85	51.74	53.80
4497	NYSE	PII	Thu, Apr 1, 2010	51.64	52.04	51.08	51.67
4496	NYSE	PII	Wed, Mar 31, 2010	52.33	52.36	51.10	51.16
4495	NYSE	PII	Tue, Mar 30, 2010	51.93	52.82	51.62	52.41
4494	NYSE	PII	Mon, Mar 29, 2010	51.55	52.09	51.55	51.98
4493	NYSE	PII	Fri, Mar 26, 2010	51.76	52.05	51.10	51.22
4492	NYSE	PII	Thu, Mar 25, 2010	52.05	52.59	51.32	51.38
4491	NYSE	PII	Wed, Mar 24, 2010	52.20	52.38	51.19	51.75
4490	NYSE	PII	Tue, Mar 23, 2010	52.60	52.78	52.07	52.34
4489	NYSE	PII	Mon, Mar 22, 2010	51.62	52.75	51.48	52.53
4488	NYSE	PII	Fri, Mar 19, 2010	52.76	52.94	51.64	52.01
4487	NYSE	PII	Thu, Mar 18, 2010	53.78	53.78	52.52	52.75
4486	NYSE	PII	Wed, Mar 17, 2010	53.51	53.87	53.16	53.57
4485	NYSE	PII	Tue, Mar 16, 2010	51.85	53.44	51.64	53.39
4484	NYSE	PII	Mon, Mar 15, 2010	51.26	51.76	51.13	51.63
4483	NYSE	PII	Fri, Mar 12, 2010	51.68	51.73	50.92	51.25
4482	NYSE	PII	Thu, Mar 11, 2010	51.16	51.53	50.85	51.42
4481	NYSE	PII	Wed, Mar 10, 2010	51.18	52.13	51.18	51.42
4480	NYSE	PII	Tue, Mar 9, 2010	50.02	52.25	50.02	51.43
4479	NYSE	PII	Mon, Mar 8, 2010	49.73	50.50	47.88	50.27
4478	NYSE	PII	Fri, Mar 5, 2010	48.49	50.00	48.27	49.89
4477	NYSE	PII	Thu, Mar 4, 2010	47.75	48.20	47.63	48.14
4476	NYSE	PII	Wed, Mar 3, 2010	47.84	47.98	47.33	47.67
4475	NYSE	PII	Tue, Mar 2, 2010	47.11	47.80	47.11	47.53
4474	NYSE	PII	Mon, Mar 1, 2010	46.07	47.09	45.70	46.89
4473	NYSE	PII	Fri, Feb 26, 2010	46.08	46.08	45.15	45.74
4472	NYSE	PII	Thu, Feb 25, 2010	44.82	46.03	44.61	45.87
4471	NYSE	PII	Wed, Feb 24, 2010	44.72	45.62	44.57	45.45
4470	NYSE	PII	Tue, Feb 23, 2010	44.70	45.10	44.34	44.67
4469	NYSE	PII	Mon, Feb 22, 2010	45.00	45.00	44.52	44.68
4468	NYSE	PII	Fri, Feb 19, 2010	44.68	45.15	44.23	44.83
4467	NYSE	PII	Thu, Feb 18, 2010	44.27	44.73	43.85	44.68
4466	NYSE	PII	Wed, Feb 17, 2010	44.79	44.91	44.25	44.46
4465	NYSE	PII	Tue, Feb 16, 2010	44.00	44.48	43.28	44.41
4464	NYSE	PII	Fri, Feb 12, 2010	43.13	43.99	43.01	43.81
4463	NYSE	PII	Thu, Feb 11, 2010	42.89	43.70	42.27	43.58
4462	NYSE	PII	Wed, Feb 10, 2010	43.41	43.44	42.39	42.94
4461	NYSE	PII	Tue, Feb 9, 2010	43.49	43.78	42.88	43.50
4460	NYSE	PII	Mon, Feb 8, 2010	43.57	43.97	42.89	42.96
4459	NYSE	PII	Fri, Feb 5, 2010	44.04	44.06	42.85	43.76
4458	NYSE	PII	Thu, Feb 4, 2010	44.65	44.81	43.77	43.85
4457	NYSE	PII	Wed, Feb 3, 2010	44.68	45.27	44.46	45.06
4456	NYSE	PII	Tue, Feb 2, 2010	44.57	45.43	44.31	44.79
4455	NYSE	PII	Mon, Feb 1, 2010	44.31	45.37	44.05	44.66
4454	NYSE	PII	Fri, Jan 29, 2010	45.67	46.07	44.00	44.21
4453	NYSE	PII	Thu, Jan 28, 2010	43.51	45.66	43.51	45.23
4452	NYSE	PII	Wed, Jan 27, 2010	42.50	43.43	42.04	43.30
4451	NYSE	PII	Tue, Jan 26, 2010	42.67	43.19	42.35	42.66
4450	NYSE	PII	Mon, Jan 25, 2010	42.61	43.16	42.22	42.77
4449	NYSE	PII	Fri, Jan 22, 2010	44.17	44.37	42.20	42.58
4448	NYSE	PII	Thu, Jan 21, 2010	44.93	45.71	43.86	44.22
4447	NYSE	PII	Wed, Jan 20, 2010	44.77	44.83	44.00	44.72
4446	NYSE	PII	Tue, Jan 19, 2010	44.85	45.61	44.36	45.08
4445	NYSE	PII	Fri, Jan 15, 2010	45.07	45.32	43.60	44.69
4444	NYSE	PII	Thu, Jan 14, 2010	45.29	45.55	44.73	45.22
4443	NYSE	PII	Wed, Jan 13, 2010	44.82	45.70	44.60	45.54
4442	NYSE	PII	Tue, Jan 12, 2010	44.86	45.20	44.34	44.83
4441	NYSE	PII	Mon, Jan 11, 2010	45.25	45.25	44.74	45.19
4440	NYSE	PII	Fri, Jan 8, 2010	44.98	45.28	44.83	45.19
4439	NYSE	PII	Thu, Jan 7, 2010	45.64	45.98	44.77	45.05
4438	NYSE	PII	Wed, Jan 6, 2010	44.25	46.29	44.22	45.66
4437	NYSE	PII	Tue, Jan 5, 2010	44.25	44.94	43.59	44.25
4436	NYSE	PII	Mon, Jan 4, 2010	44.06	44.51	43.74	44.23
4435	NYSE	PII	Thu, Dec 31, 2009	43.15	44.15	43.15	43.63
4434	NYSE	PII	Wed, Dec 30, 2009	42.41	43.05	42.26	43.00
4433	NYSE	PII	Tue, Dec 29, 2009	42.97	42.98	42.42	42.56
4432	NYSE	PII	Mon, Dec 28, 2009	43.18	43.22	42.50	42.74
4431	NYSE	PII	Thu, Dec 24, 2009	43.30	43.40	42.94	43.10
4430	NYSE	PII	Wed, Dec 23, 2009	43.03	43.33	42.86	43.11
4429	NYSE	PII	Tue, Dec 22, 2009	43.45	43.70	42.78	42.86
4428	NYSE	PII	Mon, Dec 21, 2009	43.05	43.75	43.01	43.22
4427	NYSE	PII	Fri, Dec 18, 2009	43.37	43.37	42.71	43.00
4426	NYSE	PII	Thu, Dec 17, 2009	42.50	43.11	42.50	42.88
4425	NYSE	PII	Wed, Dec 16, 2009	43.37	43.60	42.74	43.14
4424	NYSE	PII	Tue, Dec 15, 2009	43.86	44.01	42.71	42.81
4423	NYSE	PII	Mon, Dec 14, 2009	44.09	44.19	43.13	44.19
4422	NYSE	PII	Fri, Dec 11, 2009	43.58	43.88	43.01	43.60
4421	NYSE	PII	Thu, Dec 10, 2009	44.17	44.57	43.22	43.26
4420	NYSE	PII	Wed, Dec 9, 2009	44.07	44.12	42.91	43.71
4419	NYSE	PII	Tue, Dec 8, 2009	44.28	44.68	43.66	44.16
4418	NYSE	PII	Mon, Dec 7, 2009	44.57	45.23	44.47	44.77
4417	NYSE	PII	Fri, Dec 4, 2009	44.95	45.68	44.05	44.45
4416	NYSE	PII	Thu, Dec 3, 2009	44.32	44.66	43.93	44.01
4415	NYSE	PII	Wed, Dec 2, 2009	43.52	44.70	43.52	44.22
4414	NYSE	PII	Tue, Dec 1, 2009	44.13	44.13	43.27	43.61
4413	NYSE	PII	Mon, Nov 30, 2009	43.37	43.74	42.50	43.63
4412	NYSE	PII	Fri, Nov 27, 2009	43.55	44.24	42.92	43.49
4411	NYSE	PII	Wed, Nov 25, 2009	45.08	45.12	44.91	45.07
4410	NYSE	PII	Tue, Nov 24, 2009	45.25	45.25	44.07	44.97
4409	NYSE	PII	Mon, Nov 23, 2009	45.13	45.72	45.00	45.35
4408	NYSE	PII	Fri, Nov 20, 2009	44.09	44.39	43.92	44.31
4407	NYSE	PII	Thu, Nov 19, 2009	44.75	44.91	43.92	44.32
4406	NYSE	PII	Wed, Nov 18, 2009	45.66	45.70	44.84	45.35
4405	NYSE	PII	Tue, Nov 17, 2009	45.91	45.95	45.34	45.73
4404	NYSE	PII	Mon, Nov 16, 2009	45.55	46.10	45.47	46.02
4403	NYSE	PII	Fri, Nov 13, 2009	45.32	45.32	44.43	45.22
4402	NYSE	PII	Thu, Nov 12, 2009	46.36	46.40	44.93	45.26
4401	NYSE	PII	Wed, Nov 11, 2009	46.74	46.93	45.85	46.47
4400	NYSE	PII	Tue, Nov 10, 2009	46.26	46.47	45.36	46.12
4399	NYSE	PII	Mon, Nov 9, 2009	45.09	46.71	45.03	46.41
4398	NYSE	PII	Fri, Nov 6, 2009	43.42	44.65	43.33	44.51
4397	NYSE	PII	Thu, Nov 5, 2009	42.54	44.59	41.81	43.90
4396	NYSE	PII	Wed, Nov 4, 2009	42.87	43.18	42.00	42.15
4395	NYSE	PII	Tue, Nov 3, 2009	41.51	42.94	41.32	42.49
4394	NYSE	PII	Mon, Nov 2, 2009	42.32	43.03	41.22	42.20
4393	NYSE	PII	Fri, Oct 30, 2009	44.69	44.79	41.75	42.07
4392	NYSE	PII	Thu, Oct 29, 2009	43.44	44.93	42.68	44.59
4391	NYSE	PII	Wed, Oct 28, 2009	44.90	45.10	42.82	43.07
4390	NYSE	PII	Tue, Oct 27, 2009	46.98	47.09	44.93	45.15
4389	NYSE	PII	Mon, Oct 26, 2009	45.82	47.74	45.73	46.66
4388	NYSE	PII	Fri, Oct 23, 2009	48.07	48.45	45.83	45.89
4387	NYSE	PII	Thu, Oct 22, 2009	47.58	48.28	47.22	47.76
4386	NYSE	PII	Wed, Oct 21, 2009	48.28	49.74	47.85	48.04
4385	NYSE	PII	Tue, Oct 20, 2009	48.96	49.21	47.88	48.64
4384	NYSE	PII	Mon, Oct 19, 2009	48.16	49.10	47.64	48.74
4383	NYSE	PII	Fri, Oct 16, 2009	48.82	48.97	48.02	48.35
4382	NYSE	PII	Thu, Oct 15, 2009	45.30	49.36	44.88	48.71
4381	NYSE	PII	Wed, Oct 14, 2009	43.98	44.54	43.28	44.00
4380	NYSE	PII	Tue, Oct 13, 2009	43.70	43.89	42.64	43.41
4379	NYSE	PII	Mon, Oct 12, 2009	43.80	44.09	43.24	43.68
4378	NYSE	PII	Fri, Oct 9, 2009	41.22	42.41	41.05	42.32
4377	NYSE	PII	Thu, Oct 8, 2009	40.58	41.65	40.42	41.15
4376	NYSE	PII	Wed, Oct 7, 2009	39.59	40.22	39.09	40.14
4375	NYSE	PII	Tue, Oct 6, 2009	38.96	39.95	38.96	39.57
4374	NYSE	PII	Mon, Oct 5, 2009	37.90	38.68	37.63	38.59
4373	NYSE	PII	Fri, Oct 2, 2009	38.04	38.13	37.33	37.64
4372	NYSE	PII	Thu, Oct 1, 2009	40.47	40.48	38.49	38.55
4371	NYSE	PII	Wed, Sep 30, 2009	41.52	41.52	40.15	40.78
4370	NYSE	PII	Tue, Sep 29, 2009	40.69	42.04	40.21	41.28
4369	NYSE	PII	Mon, Sep 28, 2009	40.42	41.30	40.25	41.01
4368	NYSE	PII	Fri, Sep 25, 2009	40.96	41.16	40.09	40.23
4367	NYSE	PII	Thu, Sep 24, 2009	42.03	42.06	40.84	40.98
4366	NYSE	PII	Wed, Sep 23, 2009	42.47	42.79	41.83	41.90
4365	NYSE	PII	Tue, Sep 22, 2009	42.85	43.11	42.02	42.27
4364	NYSE	PII	Mon, Sep 21, 2009	41.64	42.73	41.32	42.39
4363	NYSE	PII	Fri, Sep 18, 2009	42.71	43.08	42.11	42.19
4362	NYSE	PII	Thu, Sep 17, 2009	42.56	44.00	42.13	42.51
4361	NYSE	PII	Wed, Sep 16, 2009	39.41	42.52	39.27	42.43
4360	NYSE	PII	Tue, Sep 15, 2009	38.21	38.60	38.08	38.32
4359	NYSE	PII	Mon, Sep 14, 2009	38.11	38.25	37.49	38.14
4358	NYSE	PII	Fri, Sep 11, 2009	38.93	38.94	37.82	38.35
4357	NYSE	PII	Thu, Sep 10, 2009	38.70	39.06	38.33	38.94
4356	NYSE	PII	Wed, Sep 9, 2009	38.16	39.10	38.02	38.70
4355	NYSE	PII	Tue, Sep 8, 2009	38.18	38.54	37.77	38.36
4354	NYSE	PII	Fri, Sep 4, 2009	36.99	38.17	36.61	37.77
4353	NYSE	PII	Thu, Sep 3, 2009	36.33	37.14	36.17	37.14
4352	NYSE	PII	Wed, Sep 2, 2009	36.77	37.48	36.26	36.31
4351	NYSE	PII	Tue, Sep 1, 2009	37.57	38.43	36.66	36.98
4350	NYSE	PII	Mon, Aug 31, 2009	38.57	38.65	37.50	37.71
4349	NYSE	PII	Fri, Aug 28, 2009	38.99	39.24	38.40	39.09
4348	NYSE	PII	Thu, Aug 27, 2009	38.54	38.87	37.88	38.60
4347	NYSE	PII	Wed, Aug 26, 2009	39.09	39.35	38.09	38.46
4346	NYSE	PII	Tue, Aug 25, 2009	39.02	39.37	38.62	38.98
4345	NYSE	PII	Mon, Aug 24, 2009	39.24	39.61	38.41	38.68
4344	NYSE	PII	Fri, Aug 21, 2009	38.25	39.15	38.21	39.05
4343	NYSE	PII	Thu, Aug 20, 2009	37.24	38.12	36.73	37.85
4342	NYSE	PII	Wed, Aug 19, 2009	37.29	37.60	37.00	37.23
4341	NYSE	PII	Tue, Aug 18, 2009	37.39	38.12	37.39	37.70
4340	NYSE	PII	Mon, Aug 17, 2009	37.86	38.07	37.08	37.39
4339	NYSE	PII	Fri, Aug 14, 2009	39.42	39.45	38.38	38.69
4338	NYSE	PII	Thu, Aug 13, 2009	38.85	39.46	38.46	39.31
4337	NYSE	PII	Wed, Aug 12, 2009	38.14	39.25	38.14	38.49
4336	NYSE	PII	Tue, Aug 11, 2009	38.80	38.97	37.87	37.98
4335	NYSE	PII	Mon, Aug 10, 2009	38.31	39.58	38.31	38.91
4334	NYSE	PII	Fri, Aug 7, 2009	38.16	39.64	38.14	38.78
4333	NYSE	PII	Thu, Aug 6, 2009	38.05	38.57	37.42	37.77
4332	NYSE	PII	Wed, Aug 5, 2009	38.44	38.44	37.23	37.98
4331	NYSE	PII	Tue, Aug 4, 2009	37.81	38.56	37.53	38.10
4330	NYSE	PII	Mon, Aug 3, 2009	38.35	38.35	37.45	38.00
4329	NYSE	PII	Fri, Jul 31, 2009	38.21	38.90	37.77	37.87
4328	NYSE	PII	Thu, Jul 30, 2009	37.20	39.54	36.87	38.50
4327	NYSE	PII	Wed, Jul 29, 2009	36.72	37.40	36.42	36.93
4326	NYSE	PII	Tue, Jul 28, 2009	36.29	37.04	36.14	36.91
4325	NYSE	PII	Mon, Jul 27, 2009	36.18	36.95	35.66	36.67
4324	NYSE	PII	Fri, Jul 24, 2009	36.33	36.85	35.42	36.12
4323	NYSE	PII	Thu, Jul 23, 2009	34.88	37.22	34.87	36.33
4322	NYSE	PII	Wed, Jul 22, 2009	35.12	35.97	34.60	34.81
4321	NYSE	PII	Tue, Jul 21, 2009	35.82	35.99	34.77	35.55
4320	NYSE	PII	Mon, Jul 20, 2009	34.70	35.70	34.27	35.50
4319	NYSE	PII	Fri, Jul 17, 2009	31.99	34.68	31.51	34.40
4318	NYSE	PII	Thu, Jul 16, 2009	33.62	33.80	31.58	31.78
4317	NYSE	PII	Wed, Jul 15, 2009	32.62	33.90	32.14	33.62
4316	NYSE	PII	Tue, Jul 14, 2009	31.76	32.38	31.31	32.21
4315	NYSE	PII	Mon, Jul 13, 2009	31.35	31.98	30.70	31.84
4314	NYSE	PII	Fri, Jul 10, 2009	30.78	31.57	30.31	31.36
4313	NYSE	PII	Thu, Jul 9, 2009	32.12	32.12	30.78	31.07
4312	NYSE	PII	Wed, Jul 8, 2009	30.74	31.86	30.35	31.71
4311	NYSE	PII	Tue, Jul 7, 2009	32.02	32.43	30.55	30.68
4310	NYSE	PII	Mon, Jul 6, 2009	31.20	32.02	30.88	31.92
4309	NYSE	PII	Thu, Jul 2, 2009	32.53	32.53	31.09	31.19
4308	NYSE	PII	Wed, Jul 1, 2009	32.60	33.42	32.20	33.20
4307	NYSE	PII	Tue, Jun 30, 2009	33.21	33.41	32.02	32.12
4306	NYSE	PII	Mon, Jun 29, 2009	32.04	34.22	31.06	33.15
4305	NYSE	PII	Fri, Jun 26, 2009	32.05	32.84	31.82	32.19
4304	NYSE	PII	Thu, Jun 25, 2009	28.67	31.52	28.67	30.91
4303	NYSE	PII	Wed, Jun 24, 2009	27.83	29.11	27.50	28.62
4302	NYSE	PII	Tue, Jun 23, 2009	28.49	28.64	27.28	27.51
4301	NYSE	PII	Mon, Jun 22, 2009	29.42	29.75	27.95	28.10
4300	NYSE	PII	Fri, Jun 19, 2009	30.20	30.52	29.15	29.66
4299	NYSE	PII	Thu, Jun 18, 2009	29.19	29.92	28.75	29.65
4298	NYSE	PII	Wed, Jun 17, 2009	29.67	29.99	29.23	29.25
4297	NYSE	PII	Tue, Jun 16, 2009	31.30	31.67	29.43	29.75
4296	NYSE	PII	Mon, Jun 15, 2009	30.98	31.25	30.00	30.97
4295	NYSE	PII	Fri, Jun 12, 2009	30.91	31.76	30.70	31.70
4294	NYSE	PII	Thu, Jun 11, 2009	32.08	32.34	31.29	31.72
4293	NYSE	PII	Wed, Jun 10, 2009	33.16	33.22	31.44	32.28
4292	NYSE	PII	Tue, Jun 9, 2009	32.30	33.36	32.30	32.76
4291	NYSE	PII	Mon, Jun 8, 2009	33.00	33.16	31.40	32.77
4290	NYSE	PII	Fri, Jun 5, 2009	34.01	34.17	32.55	32.96
4289	NYSE	PII	Thu, Jun 4, 2009	33.94	34.05	32.72	33.58
4288	NYSE	PII	Wed, Jun 3, 2009	33.92	33.92	32.88	33.63
4287	NYSE	PII	Tue, Jun 2, 2009	33.60	34.42	32.79	34.18
4286	NYSE	PII	Mon, Jun 1, 2009	32.50	34.01	32.19	33.68
4285	NYSE	PII	Fri, May 29, 2009	29.98	31.77	29.57	31.77
4284	NYSE	PII	Thu, May 28, 2009	29.29	29.35	27.75	28.58
4283	NYSE	PII	Wed, May 27, 2009	28.85	29.94	28.39	28.81
4282	NYSE	PII	Tue, May 26, 2009	27.01	29.62	26.54	28.98
4281	NYSE	PII	Fri, May 22, 2009	28.84	28.87	27.34	27.37
4280	NYSE	PII	Thu, May 21, 2009	29.61	29.80	28.14	28.79
4279	NYSE	PII	Wed, May 20, 2009	31.50	32.29	29.81	29.93
4278	NYSE	PII	Tue, May 19, 2009	31.48	32.28	30.55	31.13
4277	NYSE	PII	Mon, May 18, 2009	30.13	31.60	29.65	31.53
4276	NYSE	PII	Fri, May 15, 2009	29.63	30.51	29.20	29.81
4275	NYSE	PII	Thu, May 14, 2009	29.61	30.54	28.50	29.87
4274	NYSE	PII	Wed, May 13, 2009	31.25	31.60	29.22	29.39
4273	NYSE	PII	Tue, May 12, 2009	33.53	33.86	31.49	31.82
4272	NYSE	PII	Mon, May 11, 2009	34.41	34.57	32.91	33.23
4271	NYSE	PII	Fri, May 8, 2009	33.74	35.33	33.18	35.32
4270	NYSE	PII	Thu, May 7, 2009	35.46	35.60	33.00	33.32
4269	NYSE	PII	Wed, May 6, 2009	36.62	36.62	34.15	35.05
4268	NYSE	PII	Tue, May 5, 2009	34.33	35.94	34.28	35.29
4267	NYSE	PII	Mon, May 4, 2009	33.33	34.50	32.85	34.44
4266	NYSE	PII	Fri, May 1, 2009	33.53	33.53	32.42	32.61
4265	NYSE	PII	Thu, Apr 30, 2009	33.11	34.04	32.68	33.45
4264	NYSE	PII	Wed, Apr 29, 2009	31.64	32.93	31.05	32.72
4263	NYSE	PII	Tue, Apr 28, 2009	30.70	32.10	30.65	31.43
4262	NYSE	PII	Mon, Apr 27, 2009	30.98	31.79	30.47	31.15
4261	NYSE	PII	Fri, Apr 24, 2009	30.31	32.06	29.78	31.50
4260	NYSE	PII	Thu, Apr 23, 2009	31.30	31.55	29.09	29.93
4259	NYSE	PII	Wed, Apr 22, 2009	28.78	32.12	28.78	31.27
4258	NYSE	PII	Tue, Apr 21, 2009	27.98	29.50	27.96	29.16
4257	NYSE	PII	Mon, Apr 20, 2009	30.42	31.02	28.18	28.25
4256	NYSE	PII	Fri, Apr 17, 2009	30.28	31.23	30.06	31.03
4255	NYSE	PII	Thu, Apr 16, 2009	28.78	30.94	28.51	30.79
4254	NYSE	PII	Wed, Apr 15, 2009	27.23	27.76	26.44	27.12
4253	NYSE	PII	Tue, Apr 14, 2009	27.14	28.02	26.29	27.54
4252	NYSE	PII	Mon, Apr 13, 2009	26.97	28.12	26.48	27.80
4251	NYSE	PII	Thu, Apr 9, 2009	25.74	27.61	25.28	27.53
4250	NYSE	PII	Wed, Apr 8, 2009	24.13	25.17	24.00	25.05
4249	NYSE	PII	Tue, Apr 7, 2009	25.54	25.59	23.64	23.94
4248	NYSE	PII	Mon, Apr 6, 2009	25.22	26.25	24.99	26.04
4247	NYSE	PII	Fri, Apr 3, 2009	25.40	26.42	25.07	26.16
4246	NYSE	PII	Thu, Apr 2, 2009	23.34	26.00	23.34	25.53
4245	NYSE	PII	Wed, Apr 1, 2009	21.15	22.94	21.05	22.76
4244	NYSE	PII	Tue, Mar 31, 2009	21.83	22.07	21.07	21.44
4243	NYSE	PII	Mon, Mar 30, 2009	21.97	21.97	20.77	21.53
4242	NYSE	PII	Fri, Mar 27, 2009	24.13	24.39	22.25	22.45
4241	NYSE	PII	Thu, Mar 26, 2009	23.03	25.10	23.03	24.66
4240	NYSE	PII	Wed, Mar 25, 2009	22.34	24.11	21.66	22.75
4239	NYSE	PII	Tue, Mar 24, 2009	22.93	23.30	21.97	22.13
4238	NYSE	PII	Mon, Mar 23, 2009	20.50	23.33	20.50	23.33
4237	NYSE	PII	Fri, Mar 20, 2009	21.36	21.39	19.76	20.04
4236	NYSE	PII	Thu, Mar 19, 2009	21.98	22.10	20.63	21.17
4235	NYSE	PII	Wed, Mar 18, 2009	20.67	21.95	19.73	21.64
4234	NYSE	PII	Tue, Mar 17, 2009	19.58	20.83	19.21	20.83
4233	NYSE	PII	Mon, Mar 16, 2009	19.78	20.79	19.29	19.52
4232	NYSE	PII	Fri, Mar 13, 2009	19.09	19.84	18.50	19.63
4231	NYSE	PII	Thu, Mar 12, 2009	17.18	19.10	16.78	19.02
4230	NYSE	PII	Wed, Mar 11, 2009	17.24	17.81	17.06	17.20
4229	NYSE	PII	Tue, Mar 10, 2009	15.08	17.16	15.02	17.16
4228	NYSE	PII	Mon, Mar 9, 2009	14.97	15.76	14.53	14.59
4227	NYSE	PII	Fri, Mar 6, 2009	15.66	15.91	14.69	15.17
4226	NYSE	PII	Thu, Mar 5, 2009	16.22	16.55	15.45	15.59
4225	NYSE	PII	Wed, Mar 4, 2009	16.86	17.01	15.73	16.64
4224	NYSE	PII	Tue, Mar 3, 2009	16.81	17.29	16.45	16.49
4223	NYSE	PII	Mon, Mar 2, 2009	18.06	18.24	16.50	16.57
4222	NYSE	PII	Fri, Feb 27, 2009	18.18	18.86	18.09	18.41
4221	NYSE	PII	Thu, Feb 26, 2009	18.16	18.85	18.16	18.49
4220	NYSE	PII	Wed, Feb 25, 2009	18.52	18.71	17.49	18.15
4219	NYSE	PII	Tue, Feb 24, 2009	17.66	18.91	17.46	18.75
4218	NYSE	PII	Mon, Feb 23, 2009	17.93	18.13	17.36	17.42
4217	NYSE	PII	Fri, Feb 20, 2009	17.14	18.20	17.14	17.84
4216	NYSE	PII	Thu, Feb 19, 2009	18.58	18.58	17.57	17.75
4215	NYSE	PII	Wed, Feb 18, 2009	19.46	19.58	17.89	18.04
4214	NYSE	PII	Tue, Feb 17, 2009	20.00	20.29	19.12	19.21
4213	NYSE	PII	Fri, Feb 13, 2009	20.40	21.32	20.16	20.73
4212	NYSE	PII	Thu, Feb 12, 2009	20.01	20.44	19.23	20.33
4211	NYSE	PII	Wed, Feb 11, 2009	20.21	20.69	19.97	20.37
4210	NYSE	PII	Tue, Feb 10, 2009	21.20	21.90	20.00	20.06
4209	NYSE	PII	Mon, Feb 9, 2009	21.13	21.34	20.50	21.28
4208	NYSE	PII	Fri, Feb 6, 2009	19.94	21.31	19.94	21.20
4207	NYSE	PII	Thu, Feb 5, 2009	20.29	20.58	19.92	20.01
4206	NYSE	PII	Wed, Feb 4, 2009	20.60	21.05	19.97	20.10
4205	NYSE	PII	Tue, Feb 3, 2009	19.90	20.99	19.71	20.76
4204	NYSE	PII	Mon, Feb 2, 2009	20.82	20.86	19.57	19.80
4203	NYSE	PII	Fri, Jan 30, 2009	21.67	22.11	20.86	21.27
4202	NYSE	PII	Thu, Jan 29, 2009	22.75	23.09	21.65	21.78
4201	NYSE	PII	Wed, Jan 28, 2009	23.13	23.63	22.27	23.40
4200	NYSE	PII	Tue, Jan 27, 2009	22.63	23.50	22.19	22.31
4199	NYSE	PII	Mon, Jan 26, 2009	21.33	22.78	21.13	22.40
4198	NYSE	PII	Fri, Jan 23, 2009	20.87	22.16	19.32	21.50
4197	NYSE	PII	Thu, Jan 22, 2009	23.29	23.79	21.65	21.88
4196	NYSE	PII	Wed, Jan 21, 2009	22.69	23.88	22.16	23.85
4195	NYSE	PII	Tue, Jan 20, 2009	23.72	23.72	21.44	22.07
4194	NYSE	PII	Fri, Jan 16, 2009	23.96	24.43	22.96	23.80
4193	NYSE	PII	Thu, Jan 15, 2009	23.92	24.42	22.68	23.73
4192	NYSE	PII	Wed, Jan 14, 2009	24.09	24.27	23.51	23.92
4191	NYSE	PII	Tue, Jan 13, 2009	24.79	25.62	24.25	24.59
4190	NYSE	PII	Mon, Jan 12, 2009	26.91	27.06	25.23	25.65
4189	NYSE	PII	Fri, Jan 9, 2009	29.64	29.66	27.71	27.93
4188	NYSE	PII	Thu, Jan 8, 2009	30.50	30.62	28.76	29.55
4187	NYSE	PII	Wed, Jan 7, 2009	32.03	32.24	30.61	30.76
4186	NYSE	PII	Tue, Jan 6, 2009	31.45	32.76	31.12	32.54
4185	NYSE	PII	Mon, Jan 5, 2009	30.08	31.63	29.49	31.31
4184	NYSE	PII	Fri, Jan 2, 2009	28.65	30.49	28.44	29.99
4183	NYSE	PII	Wed, Dec 31, 2008	29.08	30.05	28.63	28.65
4182	NYSE	PII	Tue, Dec 30, 2008	28.03	29.09	27.63	28.97
4181	NYSE	PII	Mon, Dec 29, 2008	27.90	28.00	27.11	27.75
4180	NYSE	PII	Fri, Dec 26, 2008	27.23	27.95	27.04	27.90
4179	NYSE	PII	Wed, Dec 24, 2008	26.49	27.17	26.11	27.08
4178	NYSE	PII	Tue, Dec 23, 2008	27.32	27.85	26.08	26.53
4177	NYSE	PII	Mon, Dec 22, 2008	27.27	27.30	26.04	26.45
4176	NYSE	PII	Fri, Dec 19, 2008	27.69	28.15	26.73	27.11
4175	NYSE	PII	Thu, Dec 18, 2008	27.78	28.05	26.35	27.21
4174	NYSE	PII	Wed, Dec 17, 2008	26.03	28.02	25.64	27.71
4173	NYSE	PII	Tue, Dec 16, 2008	25.59	26.55	25.01	26.44
4172	NYSE	PII	Mon, Dec 15, 2008	26.44	27.78	24.44	25.10
4171	NYSE	PII	Fri, Dec 12, 2008	26.16	27.13	25.62	26.86
4170	NYSE	PII	Thu, Dec 11, 2008	27.00	28.10	25.95	26.95
4169	NYSE	PII	Wed, Dec 10, 2008	27.36	28.40	27.00	27.32
4168	NYSE	PII	Tue, Dec 9, 2008	28.96	30.20	27.56	27.64
4167	NYSE	PII	Mon, Dec 8, 2008	30.10	30.93	27.78	29.21
4166	NYSE	PII	Fri, Dec 5, 2008	28.10	30.08	27.00	29.45
4165	NYSE	PII	Thu, Dec 4, 2008	29.26	31.33	27.87	28.51
4164	NYSE	PII	Wed, Dec 3, 2008	27.80	30.19	26.59	29.65
4163	NYSE	PII	Tue, Dec 2, 2008	26.64	28.22	26.01	28.14
4162	NYSE	PII	Mon, Dec 1, 2008	26.57	27.43	25.64	26.13
4161	NYSE	PII	Fri, Nov 28, 2008	26.75	27.36	26.13	27.30
4160	NYSE	PII	Wed, Nov 26, 2008	24.04	26.94	24.04	26.86
4159	NYSE	PII	Tue, Nov 25, 2008	23.11	25.10	22.92	24.70
4158	NYSE	PII	Mon, Nov 24, 2008	21.60	23.26	20.41	22.74
4157	NYSE	PII	Fri, Nov 21, 2008	20.68	21.63	19.48	21.51
4156	NYSE	PII	Thu, Nov 20, 2008	22.31	22.56	19.99	20.20
4155	NYSE	PII	Wed, Nov 19, 2008	24.59	25.07	22.59	22.64
4154	NYSE	PII	Tue, Nov 18, 2008	24.45	25.34	23.87	24.50
4153	NYSE	PII	Mon, Nov 17, 2008	24.80	25.93	24.40	24.44
4152	NYSE	PII	Fri, Nov 14, 2008	26.13	26.95	24.87	25.01
4151	NYSE	PII	Thu, Nov 13, 2008	26.14	27.04	25.03	25.99
4150	NYSE	PII	Wed, Nov 12, 2008	30.13	30.13	24.78	25.37
4149	NYSE	PII	Tue, Nov 11, 2008	32.24	32.24	30.00	30.94
4148	NYSE	PII	Mon, Nov 10, 2008	33.35	33.76	31.28	32.44
4147	NYSE	PII	Fri, Nov 7, 2008	32.30	32.61	31.39	32.51
4146	NYSE	PII	Thu, Nov 6, 2008	32.41	32.94	31.92	31.93
4145	NYSE	PII	Wed, Nov 5, 2008	32.86	33.61	31.92	32.15
4144	NYSE	PII	Tue, Nov 4, 2008	33.36	34.05	32.13	33.20
4143	NYSE	PII	Mon, Nov 3, 2008	33.45	34.67	32.22	32.65
4142	NYSE	PII	Fri, Oct 31, 2008	32.00	33.89	31.38	33.67
4141	NYSE	PII	Thu, Oct 30, 2008	32.01	32.46	31.36	32.34
4140	NYSE	PII	Wed, Oct 29, 2008	30.13	32.58	29.35	31.16
4139	NYSE	PII	Tue, Oct 28, 2008	26.37	30.13	26.10	30.13
4138	NYSE	PII	Mon, Oct 27, 2008	26.30	27.20	25.59	25.87
4137	NYSE	PII	Fri, Oct 24, 2008	26.73	28.24	24.01	26.67
4136	NYSE	PII	Thu, Oct 23, 2008	28.04	28.45	25.53	27.27
4135	NYSE	PII	Wed, Oct 22, 2008	29.99	29.99	27.37	27.92
4134	NYSE	PII	Tue, Oct 21, 2008	29.30	30.99	29.30	30.03
4133	NYSE	PII	Mon, Oct 20, 2008	30.64	30.77	29.67	30.14
4132	NYSE	PII	Fri, Oct 17, 2008	30.65	31.95	30.11	30.29
4131	NYSE	PII	Thu, Oct 16, 2008	30.30	31.82	29.56	31.76
4130	NYSE	PII	Wed, Oct 15, 2008	33.73	34.00	29.81	29.96
4129	NYSE	PII	Tue, Oct 14, 2008	38.50	38.50	34.30	34.68
4128	NYSE	PII	Mon, Oct 13, 2008	36.45	38.80	34.87	35.17
4127	NYSE	PII	Fri, Oct 10, 2008	33.27	37.97	33.27	35.11
4126	NYSE	PII	Thu, Oct 9, 2008	38.06	38.38	35.92	36.15
4125	NYSE	PII	Wed, Oct 8, 2008	37.03	42.95	37.03	37.77
4124	NYSE	PII	Tue, Oct 7, 2008	38.08	38.91	36.35	37.71
4123	NYSE	PII	Mon, Oct 6, 2008	38.69	39.07	35.86	37.49
4122	NYSE	PII	Fri, Oct 3, 2008	44.03	44.16	39.17	39.63
4121	NYSE	PII	Thu, Oct 2, 2008	45.92	46.22	42.67	43.20
4120	NYSE	PII	Wed, Oct 1, 2008	46.03	46.72	45.09	46.43
4119	NYSE	PII	Tue, Sep 30, 2008	47.20	47.23	45.20	45.49
4118	NYSE	PII	Mon, Sep 29, 2008	48.36	48.36	45.81	46.10
4117	NYSE	PII	Fri, Sep 26, 2008	46.80	48.45	46.30	47.50
4116	NYSE	PII	Thu, Sep 25, 2008	49.53	49.53	47.16	47.49
4115	NYSE	PII	Wed, Sep 24, 2008	48.81	49.72	47.56	47.77
4114	NYSE	PII	Tue, Sep 23, 2008	48.46	50.00	47.91	48.92
4113	NYSE	PII	Mon, Sep 22, 2008	52.00	52.40	48.18	48.46
4112	NYSE	PII	Fri, Sep 19, 2008	51.00	54.26	51.00	52.49
4111	NYSE	PII	Thu, Sep 18, 2008	49.42	51.11	48.10	51.11
4110	NYSE	PII	Wed, Sep 17, 2008	47.11	48.97	46.27	47.75
4109	NYSE	PII	Tue, Sep 16, 2008	47.25	48.60	46.90	47.79
4108	NYSE	PII	Mon, Sep 15, 2008	46.06	49.17	44.11	47.50
4107	NYSE	PII	Fri, Sep 12, 2008	47.50	47.95	46.55	47.93
4106	NYSE	PII	Thu, Sep 11, 2008	46.59	48.15	45.93	47.82
4105	NYSE	PII	Wed, Sep 10, 2008	47.02	48.65	47.02	47.47
4104	NYSE	PII	Tue, Sep 9, 2008	48.29	49.02	46.69	46.73
4103	NYSE	PII	Mon, Sep 8, 2008	48.75	48.75	47.50	48.65
4102	NYSE	PII	Fri, Sep 5, 2008	45.80	47.82	45.46	47.40
4101	NYSE	PII	Thu, Sep 4, 2008	48.26	48.62	45.65	46.14
4100	NYSE	PII	Wed, Sep 3, 2008	47.63	49.19	47.12	48.85
4099	NYSE	PII	Tue, Sep 2, 2008	46.73	47.90	45.87	46.92
4098	NYSE	PII	Fri, Aug 29, 2008	46.70	46.70	44.94	45.09
4097	NYSE	PII	Thu, Aug 28, 2008	45.74	47.70	45.31	47.06
4096	NYSE	PII	Wed, Aug 27, 2008	44.65	46.08	44.45	45.75
4095	NYSE	PII	Tue, Aug 26, 2008	44.66	45.19	43.90	44.48
4094	NYSE	PII	Mon, Aug 25, 2008	46.18	46.18	43.30	44.59
4093	NYSE	PII	Fri, Aug 22, 2008	44.54	46.94	44.10	46.40
4092	NYSE	PII	Thu, Aug 21, 2008	44.45	45.13	43.58	44.39
4091	NYSE	PII	Wed, Aug 20, 2008	45.28	45.84	44.19	45.08
4090	NYSE	PII	Tue, Aug 19, 2008	46.11	47.40	44.31	44.94
4089	NYSE	PII	Mon, Aug 18, 2008	48.45	48.45	46.08	46.48
4088	NYSE	PII	Fri, Aug 15, 2008	48.57	49.16	47.15	48.43
4087	NYSE	PII	Thu, Aug 14, 2008	47.03	48.75	46.87	48.33
4086	NYSE	PII	Wed, Aug 13, 2008	47.50	48.10	46.70	47.86
4085	NYSE	PII	Tue, Aug 12, 2008	47.21	48.50	46.90	47.65
4084	NYSE	PII	Mon, Aug 11, 2008	45.89	48.00	45.89	47.73
4083	NYSE	PII	Fri, Aug 8, 2008	43.84	46.33	43.65	45.81
4082	NYSE	PII	Thu, Aug 7, 2008	44.43	46.14	43.64	43.95
4081	NYSE	PII	Wed, Aug 6, 2008	44.20	45.88	43.50	44.91
4080	NYSE	PII	Tue, Aug 5, 2008	43.77	44.50	43.03	44.16
4079	NYSE	PII	Mon, Aug 4, 2008	43.78	44.20	41.45	43.28
4078	NYSE	PII	Fri, Aug 1, 2008	43.08	44.42	41.75	43.92
4077	NYSE	PII	Thu, Jul 31, 2008	44.40	44.60	42.76	42.80
4076	NYSE	PII	Wed, Jul 30, 2008	43.60	46.00	43.60	44.80
4075	NYSE	PII	Tue, Jul 29, 2008	44.00	44.28	42.17	43.60
4074	NYSE	PII	Mon, Jul 28, 2008	43.05	43.80	41.72	42.17
4073	NYSE	PII	Fri, Jul 25, 2008	44.40	44.73	42.90	43.12
4072	NYSE	PII	Thu, Jul 24, 2008	46.99	48.18	43.03	44.51
4071	NYSE	PII	Wed, Jul 23, 2008	44.94	48.12	44.94	47.02
4070	NYSE	PII	Tue, Jul 22, 2008	42.57	45.70	42.38	45.30
4069	NYSE	PII	Mon, Jul 21, 2008	43.65	44.37	42.69	42.87
4068	NYSE	PII	Fri, Jul 18, 2008	44.49	44.49	42.82	43.48
4067	NYSE	PII	Thu, Jul 17, 2008	41.31	44.89	41.07	44.25
4066	NYSE	PII	Wed, Jul 16, 2008	40.35	41.67	39.18	41.06
4065	NYSE	PII	Tue, Jul 15, 2008	42.99	42.99	37.23	39.89
4064	NYSE	PII	Mon, Jul 14, 2008	39.29	41.97	39.14	41.50
4063	NYSE	PII	Fri, Jul 11, 2008	38.11	38.97	37.05	38.37
4062	NYSE	PII	Thu, Jul 10, 2008	40.00	41.73	37.90	38.39
4061	NYSE	PII	Wed, Jul 9, 2008	42.87	42.87	39.68	40.00
4060	NYSE	PII	Tue, Jul 8, 2008	40.13	43.13	39.84	42.93
4059	NYSE	PII	Mon, Jul 7, 2008	39.61	40.53	39.26	39.99
4058	NYSE	PII	Thu, Jul 3, 2008	40.05	40.98	39.28	39.58
4057	NYSE	PII	Wed, Jul 2, 2008	40.11	40.39	39.51	39.86
4056	NYSE	PII	Tue, Jul 1, 2008	40.04	40.48	38.84	40.22
4055	NYSE	PII	Mon, Jun 30, 2008	41.86	42.36	40.11	40.38
4054	NYSE	PII	Fri, Jun 27, 2008	42.86	42.90	41.86	42.07
4053	NYSE	PII	Thu, Jun 26, 2008	42.90	43.82	42.79	42.87
4052	NYSE	PII	Wed, Jun 25, 2008	42.89	43.89	42.89	43.51
4051	NYSE	PII	Tue, Jun 24, 2008	42.01	44.50	41.35	42.87
4050	NYSE	PII	Mon, Jun 23, 2008	44.50	44.50	42.48	42.49
4049	NYSE	PII	Fri, Jun 20, 2008	45.15	45.59	43.54	44.37
4048	NYSE	PII	Thu, Jun 19, 2008	44.07	45.28	43.91	45.04
4047	NYSE	PII	Wed, Jun 18, 2008	45.02	45.02	42.82	44.08
4046	NYSE	PII	Tue, Jun 17, 2008	45.63	45.82	44.97	45.16
4045	NYSE	PII	Mon, Jun 16, 2008	46.13	46.52	44.84	45.57
4044	NYSE	PII	Fri, Jun 13, 2008	46.12	47.27	46.05	46.13
4043	NYSE	PII	Thu, Jun 12, 2008	44.00	45.80	43.75	45.55
4042	NYSE	PII	Wed, Jun 11, 2008	45.12	46.17	43.79	43.88
4041	NYSE	PII	Tue, Jun 10, 2008	46.34	46.48	45.31	45.32
4040	NYSE	PII	Mon, Jun 9, 2008	47.74	47.74	45.95	46.60
4039	NYSE	PII	Fri, Jun 6, 2008	49.10	49.30	46.42	46.83
4038	NYSE	PII	Thu, Jun 5, 2008	47.28	49.84	47.28	49.69
4037	NYSE	PII	Wed, Jun 4, 2008	44.95	47.94	44.95	47.47
4036	NYSE	PII	Tue, Jun 3, 2008	45.97	46.45	45.08	45.08
4035	NYSE	PII	Mon, Jun 2, 2008	47.92	47.92	45.23	45.62
4034	NYSE	PII	Fri, May 30, 2008	47.80	48.35	47.43	47.72
4033	NYSE	PII	Thu, May 29, 2008	46.66	47.92	46.17	47.58
4032	NYSE	PII	Wed, May 28, 2008	46.94	48.19	46.45	46.76
4031	NYSE	PII	Tue, May 27, 2008	43.99	48.35	43.99	47.14
4030	NYSE	PII	Fri, May 23, 2008	44.87	45.01	42.18	42.69
4029	NYSE	PII	Thu, May 22, 2008	44.08	44.87	43.69	44.87
4028	NYSE	PII	Wed, May 21, 2008	45.51	45.63	43.47	44.08
4027	NYSE	PII	Tue, May 20, 2008	46.93	47.13	45.02	45.31
4026	NYSE	PII	Mon, May 19, 2008	47.65	48.20	47.00	47.45
4025	NYSE	PII	Fri, May 16, 2008	48.47	48.47	46.92	47.75
4024	NYSE	PII	Thu, May 15, 2008	47.20	48.50	46.91	48.17
4023	NYSE	PII	Wed, May 14, 2008	44.60	47.19	44.60	47.13
4022	NYSE	PII	Tue, May 13, 2008	44.69	45.01	43.95	44.44
4021	NYSE	PII	Mon, May 12, 2008	44.19	45.34	43.84	44.95
4020	NYSE	PII	Fri, May 9, 2008	44.50	44.77	43.75	44.16
4019	NYSE	PII	Thu, May 8, 2008	45.82	46.65	44.00	44.64
4018	NYSE	PII	Wed, May 7, 2008	46.85	47.30	45.47	45.55
4017	NYSE	PII	Tue, May 6, 2008	47.62	47.77	46.00	46.71
4016	NYSE	PII	Mon, May 5, 2008	47.20	47.59	46.49	46.77
4015	NYSE	PII	Fri, May 2, 2008	47.50	48.00	47.19	47.37
4014	NYSE	PII	Thu, May 1, 2008	46.61	48.00	46.30	47.19
4013	NYSE	PII	Wed, Apr 30, 2008	46.60	47.56	46.19	46.55
4012	NYSE	PII	Tue, Apr 29, 2008	45.80	46.58	45.53	46.36
4011	NYSE	PII	Mon, Apr 28, 2008	44.91	46.32	44.82	45.89
4010	NYSE	PII	Fri, Apr 25, 2008	44.59	45.20	43.38	45.15
4009	NYSE	PII	Thu, Apr 24, 2008	43.46	44.37	41.91	44.32
4008	NYSE	PII	Wed, Apr 23, 2008	42.98	43.89	42.75	43.53
4007	NYSE	PII	Tue, Apr 22, 2008	43.82	44.15	42.51	42.72
4006	NYSE	PII	Mon, Apr 21, 2008	44.23	44.38	43.61	44.12
4005	NYSE	PII	Fri, Apr 18, 2008	44.91	45.50	43.79	44.58
4004	NYSE	PII	Thu, Apr 17, 2008	43.99	44.20	42.90	44.01
4003	NYSE	PII	Wed, Apr 16, 2008	43.72	44.50	42.90	44.43
4002	NYSE	PII	Tue, Apr 15, 2008	43.99	44.50	40.69	43.22
4001	NYSE	PII	Mon, Apr 14, 2008	40.84	42.92	40.37	41.50
4000	NYSE	PII	Fri, Apr 11, 2008	43.11	43.12	40.27	40.69
3999	NYSE	PII	Thu, Apr 10, 2008	42.65	44.12	42.53	43.54
3998	NYSE	PII	Wed, Apr 9, 2008	43.10	43.67	41.07	42.83
3997	NYSE	PII	Tue, Apr 8, 2008	42.91	43.96	42.82	43.69
3996	NYSE	PII	Mon, Apr 7, 2008	43.46	44.82	43.20	43.32
3995	NYSE	PII	Fri, Apr 4, 2008	43.30	44.24	42.01	43.07
3994	NYSE	PII	Thu, Apr 3, 2008	41.00	43.34	41.00	43.30
3993	NYSE	PII	Wed, Apr 2, 2008	42.63	43.00	40.93	41.24
3992	NYSE	PII	Tue, Apr 1, 2008	41.10	42.72	41.01	42.72
3991	NYSE	PII	Mon, Mar 31, 2008	41.01	41.10	39.78	41.01
3990	NYSE	PII	Fri, Mar 28, 2008	40.75	41.01	40.14	40.97
3989	NYSE	PII	Thu, Mar 27, 2008	41.61	41.96	40.54	40.54
3988	NYSE	PII	Wed, Mar 26, 2008	42.14	42.14	40.76	41.66
3987	NYSE	PII	Tue, Mar 25, 2008	41.80	42.50	40.45	42.50
3986	NYSE	PII	Mon, Mar 24, 2008	40.81	41.95	40.81	41.71
3985	NYSE	PII	Thu, Mar 20, 2008	41.00	41.48	40.02	40.81
3984	NYSE	PII	Wed, Mar 19, 2008	40.73	41.78	40.62	40.74
3983	NYSE	PII	Tue, Mar 18, 2008	39.44	40.52	38.67	40.26
3982	NYSE	PII	Mon, Mar 17, 2008	39.00	39.71	37.89	38.68
3981	NYSE	PII	Fri, Mar 14, 2008	40.85	40.85	39.37	40.22
3980	NYSE	PII	Thu, Mar 13, 2008	37.90	40.90	37.82	40.51
3979	NYSE	PII	Wed, Mar 12, 2008	39.31	39.99	38.26	38.30
3978	NYSE	PII	Tue, Mar 11, 2008	37.94	40.73	37.45	39.39
3977	NYSE	PII	Mon, Mar 10, 2008	37.30	37.60	36.54	36.83
3976	NYSE	PII	Fri, Mar 7, 2008	37.50	37.75	36.53	37.05
3975	NYSE	PII	Thu, Mar 6, 2008	38.40	38.75	37.37	37.65
3974	NYSE	PII	Wed, Mar 5, 2008	39.26	39.40	38.08	38.69
3973	NYSE	PII	Tue, Mar 4, 2008	38.00	39.38	37.56	39.22
3972	NYSE	PII	Mon, Mar 3, 2008	38.13	38.55	37.40	38.04
3971	NYSE	PII	Fri, Feb 29, 2008	40.74	40.83	37.71	38.18
3970	NYSE	PII	Thu, Feb 28, 2008	41.40	41.57	40.29	40.87
3969	NYSE	PII	Wed, Feb 27, 2008	42.77	43.41	41.46	41.65
3968	NYSE	PII	Tue, Feb 26, 2008	41.75	43.74	41.53	43.27
3967	NYSE	PII	Mon, Feb 25, 2008	40.93	42.41	40.63	41.89
3966	NYSE	PII	Fri, Feb 22, 2008	40.74	41.01	40.45	40.77
3965	NYSE	PII	Thu, Feb 21, 2008	41.88	42.55	40.50	40.62
3964	NYSE	PII	Wed, Feb 20, 2008	39.85	41.45	39.85	41.44
3963	NYSE	PII	Tue, Feb 19, 2008	40.90	41.55	40.03	40.05
3962	NYSE	PII	Fri, Feb 15, 2008	40.75	40.88	39.77	40.63
3961	NYSE	PII	Thu, Feb 14, 2008	42.54	42.54	40.65	41.11
3960	NYSE	PII	Wed, Feb 13, 2008	42.80	43.00	41.79	42.38
3959	NYSE	PII	Tue, Feb 12, 2008	41.60	42.75	41.26	42.16
3958	NYSE	PII	Mon, Feb 11, 2008	41.34	41.71	40.50	41.45
3957	NYSE	PII	Fri, Feb 8, 2008	41.10	42.60	40.70	41.41
3956	NYSE	PII	Thu, Feb 7, 2008	39.97	41.48	39.80	41.27
3955	NYSE	PII	Wed, Feb 6, 2008	40.90	41.50	39.78	40.08
3954	NYSE	PII	Tue, Feb 5, 2008	41.67	42.39	40.06	40.19
3953	NYSE	PII	Mon, Feb 4, 2008	44.65	44.65	42.24	42.44
3952	NYSE	PII	Fri, Feb 1, 2008	43.53	45.06	43.14	44.87
3951	NYSE	PII	Thu, Jan 31, 2008	40.50	43.99	40.30	43.57
3950	NYSE	PII	Wed, Jan 30, 2008	42.94	42.94	40.40	40.73
3949	NYSE	PII	Tue, Jan 29, 2008	40.91	43.55	40.91	43.33
3948	NYSE	PII	Mon, Jan 28, 2008	39.82	43.00	39.82	42.51
3947	NYSE	PII	Fri, Jan 25, 2008	43.92	43.92	39.88	40.08
3946	NYSE	PII	Thu, Jan 24, 2008	41.43	41.43	38.39	38.75
3945	NYSE	PII	Wed, Jan 23, 2008	35.60	44.44	34.96	41.42
3944	NYSE	PII	Tue, Jan 22, 2008	35.07	37.52	35.00	36.62
3943	NYSE	PII	Fri, Jan 18, 2008	36.84	37.06	35.47	36.45
3942	NYSE	PII	Thu, Jan 17, 2008	38.07	41.02	36.28	36.81
3941	NYSE	PII	Wed, Jan 16, 2008	37.24	38.70	35.15	38.00
3940	NYSE	PII	Tue, Jan 15, 2008	39.90	39.90	38.00	38.54
3939	NYSE	PII	Mon, Jan 14, 2008	39.95	40.75	39.64	40.44
3938	NYSE	PII	Fri, Jan 11, 2008	39.80	39.80	38.46	39.00
3937	NYSE	PII	Thu, Jan 10, 2008	40.43	40.92	39.12	40.19
3936	NYSE	PII	Wed, Jan 9, 2008	40.48	41.47	39.77	41.07
3935	NYSE	PII	Tue, Jan 8, 2008	43.00	43.03	40.54	40.56
3934	NYSE	PII	Mon, Jan 7, 2008	42.43	43.25	42.07	42.87
3933	NYSE	PII	Fri, Jan 4, 2008	45.50	46.17	42.11	42.31
3932	NYSE	PII	Thu, Jan 3, 2008	48.00	48.00	46.32	46.61
3931	NYSE	PII	Wed, Jan 2, 2008	47.61	47.77	45.85	46.92
3930	NYSE	PII	Mon, Dec 31, 2007	48.05	48.42	47.58	47.77
3929	NYSE	PII	Fri, Dec 28, 2007	49.19	49.78	48.35	48.37
3928	NYSE	PII	Thu, Dec 27, 2007	50.94	51.03	49.16	49.29
3927	NYSE	PII	Wed, Dec 26, 2007	50.43	51.00	49.73	50.86
3926	NYSE	PII	Mon, Dec 24, 2007	50.66	50.66	49.56	50.13
3925	NYSE	PII	Fri, Dec 21, 2007	51.69	51.69	49.60	50.23
3924	NYSE	PII	Thu, Dec 20, 2007	49.14	49.29	48.02	49.10
3923	NYSE	PII	Wed, Dec 19, 2007	48.30	49.08	48.17	48.45
3922	NYSE	PII	Tue, Dec 18, 2007	49.19	49.48	47.63	48.20
3921	NYSE	PII	Mon, Dec 17, 2007	48.80	49.40	48.45	48.69
3920	NYSE	PII	Fri, Dec 14, 2007	48.25	49.90	48.25	49.10
3919	NYSE	PII	Thu, Dec 13, 2007	47.67	49.42	47.52	49.00
3918	NYSE	PII	Wed, Dec 12, 2007	49.94	50.70	48.12	48.25
3917	NYSE	PII	Tue, Dec 11, 2007	52.49	53.09	48.53	48.71
3916	NYSE	PII	Mon, Dec 10, 2007	49.42	50.50	49.42	50.10
3915	NYSE	PII	Fri, Dec 7, 2007	50.41	50.57	49.25	49.42
3914	NYSE	PII	Thu, Dec 6, 2007	47.64	50.96	47.39	50.03
3913	NYSE	PII	Wed, Dec 5, 2007	46.30	47.64	45.83	47.64
3912	NYSE	PII	Tue, Dec 4, 2007	45.88	46.88	45.49	45.80
3911	NYSE	PII	Mon, Dec 3, 2007	45.25	46.59	45.11	46.40
3910	NYSE	PII	Fri, Nov 30, 2007	45.51	46.17	45.00	45.56
3909	NYSE	PII	Thu, Nov 29, 2007	45.07	45.41	44.18	44.96
3908	NYSE	PII	Wed, Nov 28, 2007	44.67	45.93	44.12	45.10
3907	NYSE	PII	Tue, Nov 27, 2007	45.01	45.80	44.12	44.27
3906	NYSE	PII	Mon, Nov 26, 2007	45.17	45.62	44.47	44.47
3905	NYSE	PII	Fri, Nov 23, 2007	45.08	45.57	44.90	45.17
3904	NYSE	PII	Wed, Nov 21, 2007	45.67	45.67	44.35	44.50
3903	NYSE	PII	Tue, Nov 20, 2007	47.72	48.06	45.40	46.09
3902	NYSE	PII	Mon, Nov 19, 2007	46.35	46.78	45.90	46.12
3901	NYSE	PII	Fri, Nov 16, 2007	47.57	47.57	45.50	46.71
3900	NYSE	PII	Thu, Nov 15, 2007	47.63	48.44	46.89	47.38
3899	NYSE	PII	Wed, Nov 14, 2007	48.59	48.83	47.52	47.59
3898	NYSE	PII	Tue, Nov 13, 2007	46.55	48.19	46.55	48.18
3897	NYSE	PII	Mon, Nov 12, 2007	46.48	47.67	45.97	46.21
3896	NYSE	PII	Fri, Nov 9, 2007	45.83	46.86	45.16	46.11
3895	NYSE	PII	Thu, Nov 8, 2007	46.62	46.86	45.68	46.03
3894	NYSE	PII	Wed, Nov 7, 2007	48.38	48.63	46.04	46.29
3893	NYSE	PII	Tue, Nov 6, 2007	48.94	49.45	46.98	49.18
3892	NYSE	PII	Mon, Nov 5, 2007	47.25	47.89	46.77	47.47
3891	NYSE	PII	Fri, Nov 2, 2007	46.66	47.95	45.92	47.51
3890	NYSE	PII	Thu, Nov 1, 2007	47.42	48.47	46.22	46.43
3889	NYSE	PII	Wed, Oct 31, 2007	51.63	51.63	48.97	49.18
3888	NYSE	PII	Tue, Oct 30, 2007	51.99	52.31	51.27	51.47
3887	NYSE	PII	Mon, Oct 29, 2007	51.70	52.46	51.21	52.33
3886	NYSE	PII	Fri, Oct 26, 2007	51.33	51.91	50.89	51.65
3885	NYSE	PII	Thu, Oct 25, 2007	51.47	52.35	50.46	51.08
3884	NYSE	PII	Wed, Oct 24, 2007	52.18	52.18	49.84	51.20
3883	NYSE	PII	Tue, Oct 23, 2007	52.60	52.99	52.00	52.67
3882	NYSE	PII	Mon, Oct 22, 2007	50.68	52.50	50.33	52.48
3881	NYSE	PII	Fri, Oct 19, 2007	54.15	54.23	51.39	51.43
3880	NYSE	PII	Thu, Oct 18, 2007	52.82	54.59	52.81	54.15
3879	NYSE	PII	Wed, Oct 17, 2007	51.73	54.66	51.73	52.68
3878	NYSE	PII	Tue, Oct 16, 2007	51.69	52.50	50.21	51.66
3877	NYSE	PII	Mon, Oct 15, 2007	50.19	50.19	48.92	49.23
3876	NYSE	PII	Fri, Oct 12, 2007	48.05	50.77	48.05	49.86
3875	NYSE	PII	Thu, Oct 11, 2007	49.00	49.55	47.38	47.65
3874	NYSE	PII	Wed, Oct 10, 2007	48.60	48.68	48.17	48.52
3873	NYSE	PII	Tue, Oct 9, 2007	48.69	49.08	48.27	48.51
3872	NYSE	PII	Mon, Oct 8, 2007	48.84	49.22	48.11	48.55
3871	NYSE	PII	Fri, Oct 5, 2007	47.00	49.13	47.00	48.57
3870	NYSE	PII	Thu, Oct 4, 2007	45.19	46.69	45.08	46.48
3869	NYSE	PII	Wed, Oct 3, 2007	43.75	45.38	43.58	45.20
3868	NYSE	PII	Tue, Oct 2, 2007	44.12	44.25	43.61	43.96
3867	NYSE	PII	Mon, Oct 1, 2007	43.45	44.20	43.41	44.00
3866	NYSE	PII	Fri, Sep 28, 2007	44.40	44.69	43.40	43.62
3865	NYSE	PII	Thu, Sep 27, 2007	45.35	45.36	44.31	44.45
3864	NYSE	PII	Wed, Sep 26, 2007	45.16	45.36	44.62	45.05
3863	NYSE	PII	Tue, Sep 25, 2007	44.13	44.82	43.69	44.79
3862	NYSE	PII	Mon, Sep 24, 2007	45.19	45.36	43.48	44.38
3861	NYSE	PII	Fri, Sep 21, 2007	44.34	45.07	44.22	44.99
3860	NYSE	PII	Thu, Sep 20, 2007	45.03	45.13	44.08	44.13
3859	NYSE	PII	Wed, Sep 19, 2007	45.00	45.31	44.60	45.01
3858	NYSE	PII	Tue, Sep 18, 2007	43.43	45.00	42.91	44.89
3857	NYSE	PII	Mon, Sep 17, 2007	43.49	43.75	43.05	43.27
3856	NYSE	PII	Fri, Sep 14, 2007	44.00	44.10	43.24	43.57
3855	NYSE	PII	Thu, Sep 13, 2007	45.81	45.81	44.22	44.36
3854	NYSE	PII	Wed, Sep 12, 2007	44.62	45.98	44.50	45.68
3853	NYSE	PII	Tue, Sep 11, 2007	44.40	45.29	43.21	44.82
3852	NYSE	PII	Mon, Sep 10, 2007	46.05	46.38	44.10	44.76
3851	NYSE	PII	Fri, Sep 7, 2007	46.40	46.63	44.90	45.67
3850	NYSE	PII	Thu, Sep 6, 2007	47.92	48.22	47.13	48.03
3849	NYSE	PII	Wed, Sep 5, 2007	47.78	47.99	47.16	47.85
3848	NYSE	PII	Tue, Sep 4, 2007	47.72	48.47	47.10	48.00
3847	NYSE	PII	Fri, Aug 31, 2007	47.28	48.38	46.90	47.75
3846	NYSE	PII	Thu, Aug 30, 2007	47.09	47.59	46.25	46.69
3845	NYSE	PII	Wed, Aug 29, 2007	46.87	47.79	46.22	47.65
3844	NYSE	PII	Tue, Aug 28, 2007	48.60	48.67	46.58	46.78
3843	NYSE	PII	Mon, Aug 27, 2007	48.71	49.00	48.37	48.67
3842	NYSE	PII	Fri, Aug 24, 2007	48.32	49.19	48.00	48.98
3841	NYSE	PII	Thu, Aug 23, 2007	48.72	49.22	48.24	48.53
3840	NYSE	PII	Wed, Aug 22, 2007	48.60	48.79	47.90	48.32
3839	NYSE	PII	Tue, Aug 21, 2007	47.32	48.69	47.00	48.38
3838	NYSE	PII	Mon, Aug 20, 2007	47.56	48.43	46.91	47.16
3837	NYSE	PII	Fri, Aug 17, 2007	48.70	48.70	46.18	47.45
3836	NYSE	PII	Thu, Aug 16, 2007	44.99	46.66	44.25	46.55
3835	NYSE	PII	Wed, Aug 15, 2007	45.31	48.50	44.80	44.97
3834	NYSE	PII	Tue, Aug 14, 2007	46.60	46.95	45.14	45.30
3833	NYSE	PII	Mon, Aug 13, 2007	48.86	49.11	46.79	46.85
3832	NYSE	PII	Fri, Aug 10, 2007	46.40	48.73	45.19	47.96
3831	NYSE	PII	Thu, Aug 9, 2007	46.16	47.63	45.26	46.87
3830	NYSE	PII	Wed, Aug 8, 2007	48.63	49.76	47.20	47.51
3829	NYSE	PII	Tue, Aug 7, 2007	47.11	48.31	46.60	48.00
3828	NYSE	PII	Mon, Aug 6, 2007	46.91	48.15	45.55	47.47
3827	NYSE	PII	Fri, Aug 3, 2007	49.53	49.62	46.04	46.40
3826	NYSE	PII	Thu, Aug 2, 2007	48.69	49.37	48.40	49.37
3825	NYSE	PII	Wed, Aug 1, 2007	49.09	49.92	47.55	48.50
3824	NYSE	PII	Tue, Jul 31, 2007	51.20	51.20	49.25	49.36
3823	NYSE	PII	Mon, Jul 30, 2007	49.81	50.59	48.78	50.11
3822	NYSE	PII	Fri, Jul 27, 2007	51.10	51.10	49.78	50.03
3821	NYSE	PII	Thu, Jul 26, 2007	53.01	53.03	50.79	51.35
3820	NYSE	PII	Wed, Jul 25, 2007	54.45	54.45	53.27	53.76
3819	NYSE	PII	Tue, Jul 24, 2007	54.80	55.12	53.92	54.15
3818	NYSE	PII	Mon, Jul 23, 2007	55.11	55.51	54.97	55.35
3817	NYSE	PII	Fri, Jul 20, 2007	55.95	55.99	54.81	55.07
3816	NYSE	PII	Thu, Jul 19, 2007	57.00	57.46	56.17	56.42
3815	NYSE	PII	Wed, Jul 18, 2007	57.25	57.40	56.71	57.12
3814	NYSE	PII	Tue, Jul 17, 2007	56.50	58.78	56.09	57.74
3813	NYSE	PII	Mon, Jul 16, 2007	55.40	56.33	54.85	55.23
3812	NYSE	PII	Fri, Jul 13, 2007	55.32	55.81	54.66	55.80
3811	NYSE	PII	Thu, Jul 12, 2007	54.60	55.57	54.45	55.56
3810	NYSE	PII	Wed, Jul 11, 2007	53.66	54.38	53.60	54.20
3809	NYSE	PII	Tue, Jul 10, 2007	53.89	54.21	53.84	53.95
3808	NYSE	PII	Mon, Jul 9, 2007	54.10	54.63	53.87	54.44
3807	NYSE	PII	Fri, Jul 6, 2007	53.95	54.26	53.74	54.15
3806	NYSE	PII	Thu, Jul 5, 2007	53.40	53.92	53.28	53.79
3805	NYSE	PII	Tue, Jul 3, 2007	54.45	54.45	53.14	53.47
3804	NYSE	PII	Mon, Jul 2, 2007	54.27	54.81	53.93	54.29
3803	NYSE	PII	Fri, Jun 29, 2007	54.83	54.92	53.81	54.16
3802	NYSE	PII	Thu, Jun 28, 2007	54.53	55.00	54.47	54.58
3801	NYSE	PII	Wed, Jun 27, 2007	53.50	54.76	53.43	54.41
3800	NYSE	PII	Tue, Jun 26, 2007	54.90	55.00	53.77	54.09
3799	NYSE	PII	Mon, Jun 25, 2007	54.15	54.89	53.79	54.61
3798	NYSE	PII	Fri, Jun 22, 2007	54.54	54.85	53.88	54.40
3797	NYSE	PII	Thu, Jun 21, 2007	54.00	54.78	53.57	54.75
3796	NYSE	PII	Wed, Jun 20, 2007	54.94	55.14	54.10	54.35
3795	NYSE	PII	Tue, Jun 19, 2007	53.77	54.94	53.60	54.81
3794	NYSE	PII	Mon, Jun 18, 2007	54.05	54.50	53.51	53.90
3793	NYSE	PII	Fri, Jun 15, 2007	54.30	54.38	53.86	54.05
3792	NYSE	PII	Thu, Jun 14, 2007	53.70	54.00	53.58	53.67
3791	NYSE	PII	Wed, Jun 13, 2007	53.54	54.14	53.40	53.69
3790	NYSE	PII	Tue, Jun 12, 2007	53.17	53.79	53.04	53.31
3789	NYSE	PII	Mon, Jun 11, 2007	52.92	54.08	52.83	53.60
3788	NYSE	PII	Fri, Jun 8, 2007	53.37	54.11	52.75	53.57
3787	NYSE	PII	Thu, Jun 7, 2007	54.22	54.55	53.53	53.58
3786	NYSE	PII	Wed, Jun 6, 2007	54.05	54.31	53.75	54.22
3785	NYSE	PII	Tue, Jun 5, 2007	55.06	55.20	54.43	54.49
3784	NYSE	PII	Mon, Jun 4, 2007	54.90	55.45	54.85	55.31
3783	NYSE	PII	Fri, Jun 1, 2007	55.20	55.60	54.85	55.10
3782	NYSE	PII	Thu, May 31, 2007	55.44	55.80	54.72	55.09
3781	NYSE	PII	Wed, May 30, 2007	53.75	55.68	53.54	55.55
3780	NYSE	PII	Tue, May 29, 2007	53.56	54.16	53.35	54.02
3779	NYSE	PII	Fri, May 25, 2007	53.00	53.45	52.82	53.34
3778	NYSE	PII	Thu, May 24, 2007	52.55	53.85	52.55	52.86
3777	NYSE	PII	Wed, May 23, 2007	52.25	52.98	52.15	52.50
3776	NYSE	PII	Tue, May 22, 2007	51.70	52.17	51.28	52.17
3775	NYSE	PII	Mon, May 21, 2007	50.92	51.92	50.67	51.50
3774	NYSE	PII	Fri, May 18, 2007	50.48	51.13	49.77	50.90
3773	NYSE	PII	Thu, May 17, 2007	50.30	50.64	49.92	50.41
3772	NYSE	PII	Wed, May 16, 2007	50.00	50.45	49.85	50.45
3771	NYSE	PII	Tue, May 15, 2007	50.48	50.85	49.64	49.75
3770	NYSE	PII	Mon, May 14, 2007	51.13	51.46	50.40	50.60
3769	NYSE	PII	Fri, May 11, 2007	50.80	51.13	50.69	51.06
3768	NYSE	PII	Thu, May 10, 2007	51.40	51.49	50.48	50.52
3767	NYSE	PII	Wed, May 9, 2007	51.60	52.05	51.30	51.78
3766	NYSE	PII	Tue, May 8, 2007	51.48	52.13	51.10	52.07
3765	NYSE	PII	Mon, May 7, 2007	52.28	52.45	51.71	51.94
3764	NYSE	PII	Fri, May 4, 2007	52.10	52.46	51.88	52.34
3763	NYSE	PII	Thu, May 3, 2007	51.50	52.22	51.50	52.03
3762	NYSE	PII	Wed, May 2, 2007	50.62	51.68	50.40	51.57
3761	NYSE	PII	Tue, May 1, 2007	50.65	50.83	49.85	50.65
3760	NYSE	PII	Mon, Apr 30, 2007	52.46	52.46	50.53	50.53
3759	NYSE	PII	Fri, Apr 27, 2007	52.44	52.50	51.50	51.63
3758	NYSE	PII	Thu, Apr 26, 2007	52.31	53.80	52.11	53.30
3757	NYSE	PII	Wed, Apr 25, 2007	51.75	52.46	51.29	52.39
3756	NYSE	PII	Tue, Apr 24, 2007	51.47	51.63	50.47	51.50
3755	NYSE	PII	Mon, Apr 23, 2007	52.30	52.55	51.42	51.58
3754	NYSE	PII	Fri, Apr 20, 2007	51.99	52.49	51.69	52.49
3753	NYSE	PII	Thu, Apr 19, 2007	50.53	51.56	50.53	50.95
3752	NYSE	PII	Wed, Apr 18, 2007	51.72	52.25	50.84	51.03
3751	NYSE	PII	Tue, Apr 17, 2007	51.47	52.09	51.25	51.97
3750	NYSE	PII	Mon, Apr 16, 2007	50.30	51.57	50.00	51.42
3749	NYSE	PII	Fri, Apr 13, 2007	50.29	50.50	49.86	50.19
3748	NYSE	PII	Thu, Apr 12, 2007	50.16	51.40	48.60	50.37
3747	NYSE	PII	Wed, Apr 11, 2007	48.76	48.76	47.25	48.14
3746	NYSE	PII	Tue, Apr 10, 2007	48.10	48.73	47.84	48.70
3745	NYSE	PII	Mon, Apr 9, 2007	48.34	48.60	47.87	48.10
3744	NYSE	PII	Thu, Apr 5, 2007	47.93	48.45	47.78	48.37
3743	NYSE	PII	Wed, Apr 4, 2007	48.35	48.35	47.65	47.85
3742	NYSE	PII	Tue, Apr 3, 2007	48.47	48.78	48.30	48.50
3741	NYSE	PII	Mon, Apr 2, 2007	47.90	48.38	47.60	48.25
3740	NYSE	PII	Fri, Mar 30, 2007	48.70	48.97	47.89	47.98
3739	NYSE	PII	Thu, Mar 29, 2007	48.65	48.81	47.40	48.00
3738	NYSE	PII	Wed, Mar 28, 2007	48.95	48.96	48.24	48.45
3737	NYSE	PII	Tue, Mar 27, 2007	49.25	49.63	48.76	49.19
3736	NYSE	PII	Mon, Mar 26, 2007	49.58	50.00	48.92	49.44
3735	NYSE	PII	Fri, Mar 23, 2007	49.18	49.98	49.18	49.70
3734	NYSE	PII	Thu, Mar 22, 2007	49.71	49.89	49.15	49.23
3733	NYSE	PII	Wed, Mar 21, 2007	48.83	50.24	48.53	49.71
3732	NYSE	PII	Tue, Mar 20, 2007	48.38	48.83	48.26	48.83
3731	NYSE	PII	Mon, Mar 19, 2007	48.51	51.53	48.27	48.52
3730	NYSE	PII	Fri, Mar 16, 2007	48.80	49.00	47.64	48.24
3729	NYSE	PII	Thu, Mar 15, 2007	48.58	49.17	48.46	48.81
3728	NYSE	PII	Wed, Mar 14, 2007	49.19	49.38	48.07	48.74
3727	NYSE	PII	Tue, Mar 13, 2007	49.69	51.00	49.08	49.11
3726	NYSE	PII	Mon, Mar 12, 2007	49.90	50.28	49.29	50.13
3725	NYSE	PII	Fri, Mar 9, 2007	50.14	50.63	49.80	50.12
3724	NYSE	PII	Thu, Mar 8, 2007	49.54	50.29	49.50	49.84
3723	NYSE	PII	Wed, Mar 7, 2007	48.10	49.56	48.10	49.29
3722	NYSE	PII	Tue, Mar 6, 2007	47.35	48.25	47.06	48.10
3721	NYSE	PII	Mon, Mar 5, 2007	47.10	47.91	46.46	46.76
3720	NYSE	PII	Fri, Mar 2, 2007	47.87	48.97	47.38	47.55
3719	NYSE	PII	Thu, Mar 1, 2007	47.22	49.12	46.75	48.25
3718	NYSE	PII	Wed, Feb 28, 2007	48.49	49.03	47.14	47.89
3717	NYSE	PII	Tue, Feb 27, 2007	47.87	49.38	47.75	48.57
3716	NYSE	PII	Mon, Feb 26, 2007	50.17	50.55	49.34	49.60
3715	NYSE	PII	Fri, Feb 23, 2007	51.63	51.66	49.91	50.10
3714	NYSE	PII	Thu, Feb 22, 2007	51.49	52.20	50.85	51.87
3713	NYSE	PII	Wed, Feb 21, 2007	48.80	51.50	48.80	51.50
3712	NYSE	PII	Tue, Feb 20, 2007	48.21	49.55	48.21	49.27
3711	NYSE	PII	Fri, Feb 16, 2007	47.49	48.68	47.49	48.44
3710	NYSE	PII	Thu, Feb 15, 2007	48.08	48.56	48.08	48.37
3709	NYSE	PII	Wed, Feb 14, 2007	47.31	48.59	47.31	48.06
3708	NYSE	PII	Tue, Feb 13, 2007	47.54	47.87	47.25	47.53
3707	NYSE	PII	Mon, Feb 12, 2007	48.58	48.73	47.53	47.55
3706	NYSE	PII	Fri, Feb 9, 2007	48.66	48.97	48.35	48.65
3705	NYSE	PII	Thu, Feb 8, 2007	47.80	48.90	47.60	48.66
3704	NYSE	PII	Wed, Feb 7, 2007	48.18	48.54	47.40	47.96
3703	NYSE	PII	Tue, Feb 6, 2007	47.62	48.11	47.21	48.09
3702	NYSE	PII	Mon, Feb 5, 2007	47.91	48.15	47.05	47.57
3701	NYSE	PII	Fri, Feb 2, 2007	47.44	48.16	47.35	47.91
3700	NYSE	PII	Thu, Feb 1, 2007	46.80	47.50	46.80	47.25
3699	NYSE	PII	Wed, Jan 31, 2007	46.52	47.11	46.41	46.76
3698	NYSE	PII	Tue, Jan 30, 2007	46.65	46.85	46.30	46.77
3697	NYSE	PII	Mon, Jan 29, 2007	46.50	47.14	46.35	46.66
3696	NYSE	PII	Fri, Jan 26, 2007	46.80	46.98	45.80	46.86
3695	NYSE	PII	Thu, Jan 25, 2007	45.60	47.44	45.30	46.59
3694	NYSE	PII	Wed, Jan 24, 2007	45.73	46.38	45.28	45.57
3693	NYSE	PII	Tue, Jan 23, 2007	44.72	45.83	44.61	45.48
3692	NYSE	PII	Mon, Jan 22, 2007	43.94	44.74	43.70	44.64
3691	NYSE	PII	Fri, Jan 19, 2007	42.70	44.49	42.38	44.05
3690	NYSE	PII	Thu, Jan 18, 2007	43.23	43.25	42.51	42.70
3689	NYSE	PII	Wed, Jan 17, 2007	43.09	43.72	42.53	43.30
3688	NYSE	PII	Tue, Jan 16, 2007	43.83	43.99	43.11	43.25
3687	NYSE	PII	Fri, Jan 12, 2007	44.12	44.20	43.32	43.65
3686	NYSE	PII	Thu, Jan 11, 2007	44.19	44.40	43.50	44.12
3685	NYSE	PII	Wed, Jan 10, 2007	44.97	45.10	43.91	44.19
3684	NYSE	PII	Tue, Jan 9, 2007	45.57	45.98	45.05	45.30
3683	NYSE	PII	Mon, Jan 8, 2007	45.82	45.85	45.29	45.45
3682	NYSE	PII	Fri, Jan 5, 2007	46.10	46.11	45.46	45.72
3681	NYSE	PII	Thu, Jan 4, 2007	47.25	47.25	46.15	46.40
3680	NYSE	PII	Wed, Jan 3, 2007	47.25	47.50	46.00	47.26
3679	NYSE	PII	Fri, Dec 29, 2006	46.45	46.98	46.26	46.83
3678	NYSE	PII	Thu, Dec 28, 2006	47.08	47.19	46.57	46.60
3677	NYSE	PII	Wed, Dec 27, 2006	46.94	47.37	46.60	47.22
3676	NYSE	PII	Tue, Dec 26, 2006	46.53	47.08	46.48	46.81
3675	NYSE	PII	Fri, Dec 22, 2006	47.35	47.35	46.61	46.63
3674	NYSE	PII	Thu, Dec 21, 2006	46.81	47.52	46.65	47.11
3673	NYSE	PII	Wed, Dec 20, 2006	46.43	47.33	46.43	46.91
3672	NYSE	PII	Tue, Dec 19, 2006	46.00	46.77	45.77	46.52
3671	NYSE	PII	Mon, Dec 18, 2006	46.40	46.78	45.85	46.14
3670	NYSE	PII	Fri, Dec 15, 2006	47.15	47.15	46.10	46.10
3669	NYSE	PII	Thu, Dec 14, 2006	47.14	47.26	46.90	46.96
3668	NYSE	PII	Wed, Dec 13, 2006	46.99	47.19	46.60	47.04
3667	NYSE	PII	Tue, Dec 12, 2006	46.77	46.96	46.37	46.74
3666	NYSE	PII	Mon, Dec 11, 2006	47.13	47.13	46.35	46.50
3665	NYSE	PII	Fri, Dec 8, 2006	47.50	47.61	46.60	46.91
3664	NYSE	PII	Thu, Dec 7, 2006	47.25	47.49	46.38	47.25
3663	NYSE	PII	Wed, Dec 6, 2006	47.00	47.44	46.57	46.92
3662	NYSE	PII	Tue, Dec 5, 2006	45.45	46.03	45.00	46.00
3661	NYSE	PII	Mon, Dec 4, 2006	44.45	45.49	44.45	45.29
3660	NYSE	PII	Fri, Dec 1, 2006	44.92	45.16	44.00	44.68
3659	NYSE	PII	Thu, Nov 30, 2006	44.88	45.28	44.29	45.02
3658	NYSE	PII	Wed, Nov 29, 2006	44.60	45.21	44.47	44.99
3657	NYSE	PII	Tue, Nov 28, 2006	44.21	44.99	43.86	44.32
3656	NYSE	PII	Mon, Nov 27, 2006	45.17	45.27	44.10	44.40
3655	NYSE	PII	Fri, Nov 24, 2006	45.06	45.50	44.91	45.25
3654	NYSE	PII	Wed, Nov 22, 2006	44.75	45.44	44.59	45.31
3653	NYSE	PII	Tue, Nov 21, 2006	44.90	44.90	44.24	44.58
3652	NYSE	PII	Mon, Nov 20, 2006	44.54	45.13	44.41	44.76
3651	NYSE	PII	Fri, Nov 17, 2006	44.69	44.72	44.24	44.64
3650	NYSE	PII	Thu, Nov 16, 2006	44.70	44.83	44.29	44.76
3649	NYSE	PII	Wed, Nov 15, 2006	44.04	44.75	44.01	44.57
3648	NYSE	PII	Tue, Nov 14, 2006	42.83	43.79	42.78	43.77
3647	NYSE	PII	Mon, Nov 13, 2006	42.90	43.32	42.68	43.00
3646	NYSE	PII	Fri, Nov 10, 2006	42.55	43.14	42.35	43.11
3645	NYSE	PII	Thu, Nov 9, 2006	44.39	44.39	43.30	43.46
3644	NYSE	PII	Wed, Nov 8, 2006	43.05	44.60	42.99	44.31
3643	NYSE	PII	Tue, Nov 7, 2006	44.38	44.73	43.70	43.90
3642	NYSE	PII	Mon, Nov 6, 2006	43.11	44.59	43.11	44.46
3641	NYSE	PII	Fri, Nov 3, 2006	43.00	43.35	42.52	42.76
3640	NYSE	PII	Thu, Nov 2, 2006	42.25	43.42	41.97	42.67
3639	NYSE	PII	Wed, Nov 1, 2006	42.77	43.21	42.48	42.56
3638	NYSE	PII	Tue, Oct 31, 2006	43.49	43.72	42.60	42.82
3637	NYSE	PII	Mon, Oct 30, 2006	43.30	43.96	42.94	43.44
3636	NYSE	PII	Fri, Oct 27, 2006	44.31	44.44	43.14	43.66
3635	NYSE	PII	Thu, Oct 26, 2006	44.37	44.74	44.13	44.56
3634	NYSE	PII	Wed, Oct 25, 2006	43.87	44.30	43.47	44.22
3633	NYSE	PII	Tue, Oct 24, 2006	43.79	44.32	43.09	43.51
3632	NYSE	PII	Mon, Oct 23, 2006	42.45	43.77	42.40	43.76
3631	NYSE	PII	Fri, Oct 20, 2006	42.81	42.86	42.04	42.65
3630	NYSE	PII	Thu, Oct 19, 2006	42.03	42.72	42.03	42.62
3629	NYSE	PII	Wed, Oct 18, 2006	42.09	42.96	42.02	42.07
3628	NYSE	PII	Tue, Oct 17, 2006	42.18	42.50	41.25	41.79
3627	NYSE	PII	Mon, Oct 16, 2006	42.05	43.30	41.93	42.74
3626	NYSE	PII	Fri, Oct 13, 2006	41.29	42.91	41.29	42.37
3625	NYSE	PII	Thu, Oct 12, 2006	39.50	42.64	39.00	41.98
3624	NYSE	PII	Wed, Oct 11, 2006	41.84	41.99	40.60	40.98
3623	NYSE	PII	Tue, Oct 10, 2006	41.40	41.91	41.15	41.84
3622	NYSE	PII	Mon, Oct 9, 2006	40.96	41.40	40.62	41.29
3621	NYSE	PII	Fri, Oct 6, 2006	40.95	41.26	40.48	41.10
3620	NYSE	PII	Thu, Oct 5, 2006	40.69	41.18	40.61	41.10
3619	NYSE	PII	Wed, Oct 4, 2006	40.10	40.78	40.05	40.78
3618	NYSE	PII	Tue, Oct 3, 2006	40.50	40.70	39.94	40.28
3617	NYSE	PII	Mon, Oct 2, 2006	40.85	41.26	40.18	40.55
3616	NYSE	PII	Fri, Sep 29, 2006	41.96	42.09	41.10	41.15
3615	NYSE	PII	Thu, Sep 28, 2006	41.54	42.28	41.41	41.86
3614	NYSE	PII	Wed, Sep 27, 2006	40.81	41.80	40.79	41.54
3613	NYSE	PII	Tue, Sep 26, 2006	40.74	41.20	40.14	40.91
3612	NYSE	PII	Mon, Sep 25, 2006	40.04	40.81	39.67	40.70
3611	NYSE	PII	Fri, Sep 22, 2006	40.15	40.25	39.53	40.04
3610	NYSE	PII	Thu, Sep 21, 2006	41.10	41.25	40.21	40.46
3609	NYSE	PII	Wed, Sep 20, 2006	40.10	40.93	40.10	40.88
3608	NYSE	PII	Tue, Sep 19, 2006	40.26	40.36	39.07	39.87
3607	NYSE	PII	Mon, Sep 18, 2006	40.36	40.67	40.00	40.29
3606	NYSE	PII	Fri, Sep 15, 2006	40.89	41.22	40.29	40.51
3605	NYSE	PII	Thu, Sep 14, 2006	39.78	40.60	39.55	40.59
3604	NYSE	PII	Wed, Sep 13, 2006	40.14	40.73	39.60	39.88
3603	NYSE	PII	Tue, Sep 12, 2006	38.87	41.83	38.78	41.52
3602	NYSE	PII	Mon, Sep 11, 2006	38.20	38.90	38.03	38.86
3601	NYSE	PII	Fri, Sep 8, 2006	38.14	38.57	37.85	38.45
3600	NYSE	PII	Thu, Sep 7, 2006	37.89	38.47	37.85	37.97
3599	NYSE	PII	Wed, Sep 6, 2006	38.40	38.45	37.90	37.99
3598	NYSE	PII	Tue, Sep 5, 2006	38.20	38.79	38.15	38.77
3597	NYSE	PII	Fri, Sep 1, 2006	38.20	39.06	37.85	38.20
3596	NYSE	PII	Thu, Aug 31, 2006	37.98	38.42	37.63	38.10
3595	NYSE	PII	Wed, Aug 30, 2006	37.55	38.00	37.45	37.84
3594	NYSE	PII	Tue, Aug 29, 2006	37.32	37.74	37.12	37.62
3593	NYSE	PII	Mon, Aug 28, 2006	36.32	37.30	36.25	37.19
3592	NYSE	PII	Fri, Aug 25, 2006	36.11	36.65	36.05	36.20
3591	NYSE	PII	Thu, Aug 24, 2006	36.85	36.95	35.89	36.50
3590	NYSE	PII	Wed, Aug 23, 2006	37.25	37.70	36.39	36.55
3589	NYSE	PII	Tue, Aug 22, 2006	37.15	37.79	37.05	37.42
3588	NYSE	PII	Mon, Aug 21, 2006	37.98	38.17	37.08	37.13
3587	NYSE	PII	Fri, Aug 18, 2006	38.60	38.60	37.86	38.32
3586	NYSE	PII	Thu, Aug 17, 2006	38.85	38.95	38.40	38.50
3585	NYSE	PII	Wed, Aug 16, 2006	38.30	38.97	38.26	38.88
3584	NYSE	PII	Tue, Aug 15, 2006	37.53	38.27	37.40	38.14
3583	NYSE	PII	Mon, Aug 14, 2006	37.52	37.81	36.83	36.96
3582	NYSE	PII	Fri, Aug 11, 2006	37.00	37.21	36.73	37.06
3581	NYSE	PII	Thu, Aug 10, 2006	36.42	37.58	36.25	37.18
3580	NYSE	PII	Wed, Aug 9, 2006	37.00	37.99	36.48	36.56
3579	NYSE	PII	Tue, Aug 8, 2006	38.06	38.06	36.89	37.02
3578	NYSE	PII	Mon, Aug 7, 2006	38.02	38.29	37.85	37.93
3577	NYSE	PII	Fri, Aug 4, 2006	39.37	39.80	37.98	38.27
3576	NYSE	PII	Thu, Aug 3, 2006	37.65	39.09	37.65	39.00
3575	NYSE	PII	Wed, Aug 2, 2006	37.66	38.25	37.66	38.05
3574	NYSE	PII	Tue, Aug 1, 2006	37.85	37.85	37.10	37.60
3573	NYSE	PII	Mon, Jul 31, 2006	37.11	38.34	36.92	38.22
3572	NYSE	PII	Fri, Jul 28, 2006	38.49	39.18	34.24	37.15
3571	NYSE	PII	Thu, Jul 27, 2006	40.00	40.20	38.81	38.96
3570	NYSE	PII	Wed, Jul 26, 2006	39.98	40.34	39.50	39.88
3569	NYSE	PII	Tue, Jul 25, 2006	39.98	40.88	39.76	40.16
3568	NYSE	PII	Mon, Jul 24, 2006	39.65	40.38	39.49	39.98
3567	NYSE	PII	Fri, Jul 21, 2006	39.34	39.75	38.70	39.51
3566	NYSE	PII	Thu, Jul 20, 2006	40.90	41.11	39.45	39.58
3565	NYSE	PII	Wed, Jul 19, 2006	39.81	41.18	39.81	40.80
3564	NYSE	PII	Tue, Jul 18, 2006	39.89	40.37	39.24	39.74
3563	NYSE	PII	Mon, Jul 17, 2006	39.35	40.20	39.27	39.55
3562	NYSE	PII	Fri, Jul 14, 2006	39.20	39.65	38.51	39.00
3561	NYSE	PII	Thu, Jul 13, 2006	39.79	40.27	39.54	39.54
3560	NYSE	PII	Wed, Jul 12, 2006	41.25	41.69	40.43	40.65
3559	NYSE	PII	Tue, Jul 11, 2006	42.15	42.35	41.20	41.78
3558	NYSE	PII	Mon, Jul 10, 2006	42.76	43.85	42.19	42.35
3557	NYSE	PII	Fri, Jul 7, 2006	43.03	43.30	42.53	42.75
3556	NYSE	PII	Thu, Jul 6, 2006	44.41	44.49	42.94	43.13
3555	NYSE	PII	Wed, Jul 5, 2006	44.85	44.86	43.89	44.33
3554	NYSE	PII	Mon, Jul 3, 2006	44.02	45.17	43.89	45.15
3553	NYSE	PII	Fri, Jun 30, 2006	45.67	46.16	43.30	43.30
3552	NYSE	PII	Thu, Jun 29, 2006	44.31	45.61	44.21	45.59
3551	NYSE	PII	Wed, Jun 28, 2006	44.00	44.70	43.90	44.27
3550	NYSE	PII	Tue, Jun 27, 2006	44.62	44.65	44.17	44.17
3549	NYSE	PII	Mon, Jun 26, 2006	44.63	45.25	44.48	44.63
3548	NYSE	PII	Fri, Jun 23, 2006	44.50	44.67	44.33	44.43
3547	NYSE	PII	Thu, Jun 22, 2006	44.84	44.93	44.37	44.50
3546	NYSE	PII	Wed, Jun 21, 2006	44.06	45.09	44.06	44.87
3545	NYSE	PII	Tue, Jun 20, 2006	44.15	44.24	43.64	43.81
3544	NYSE	PII	Mon, Jun 19, 2006	44.23	44.58	43.74	44.06
3543	NYSE	PII	Fri, Jun 16, 2006	44.23	44.71	43.73	44.03
3542	NYSE	PII	Thu, Jun 15, 2006	42.93	44.49	42.82	44.29
3541	NYSE	PII	Wed, Jun 14, 2006	43.08	43.30	42.54	42.79
3540	NYSE	PII	Tue, Jun 13, 2006	42.61	43.46	42.54	43.19
3539	NYSE	PII	Mon, Jun 12, 2006	43.83	43.83	42.64	42.65
3538	NYSE	PII	Fri, Jun 9, 2006	43.59	44.38	43.58	43.82
3537	NYSE	PII	Thu, Jun 8, 2006	43.87	43.95	42.33	43.59
3536	NYSE	PII	Wed, Jun 7, 2006	43.67	44.49	43.50	43.78
3535	NYSE	PII	Tue, Jun 6, 2006	44.10	44.22	43.21	43.72
3534	NYSE	PII	Mon, Jun 5, 2006	45.15	45.15	43.90	44.05
3533	NYSE	PII	Fri, Jun 2, 2006	44.98	45.55	44.42	45.40
3532	NYSE	PII	Thu, Jun 1, 2006	44.60	44.98	44.35	44.98
3531	NYSE	PII	Wed, May 31, 2006	44.33	44.74	44.19	44.53
3530	NYSE	PII	Tue, May 30, 2006	45.07	45.15	44.16	44.30
3529	NYSE	PII	Fri, May 26, 2006	44.85	45.40	44.70	45.15
3528	NYSE	PII	Thu, May 25, 2006	43.86	44.85	43.35	44.66
3527	NYSE	PII	Wed, May 24, 2006	42.90	43.72	42.49	43.62
3526	NYSE	PII	Tue, May 23, 2006	43.52	44.19	43.03	43.03
3525	NYSE	PII	Mon, May 22, 2006	43.95	44.05	42.92	43.22
3524	NYSE	PII	Fri, May 19, 2006	43.93	44.68	43.74	44.31
3523	NYSE	PII	Thu, May 18, 2006	44.03	44.39	43.65	43.73
3522	NYSE	PII	Wed, May 17, 2006	44.95	44.95	43.63	43.80
3521	NYSE	PII	Tue, May 16, 2006	45.70	45.70	44.80	45.15
3520	NYSE	PII	Mon, May 15, 2006	45.00	45.63	45.00	45.30
3519	NYSE	PII	Fri, May 12, 2006	46.33	46.34	44.96	45.10
3518	NYSE	PII	Thu, May 11, 2006	46.88	46.91	46.21	46.61
3517	NYSE	PII	Wed, May 10, 2006	47.21	47.44	47.10	47.28
3516	NYSE	PII	Tue, May 9, 2006	47.51	47.52	47.24	47.38
3515	NYSE	PII	Mon, May 8, 2006	47.74	47.74	47.28	47.52
3514	NYSE	PII	Fri, May 5, 2006	47.48	47.75	46.97	47.75
3513	NYSE	PII	Thu, May 4, 2006	47.54	47.64	47.27	47.41
3512	NYSE	PII	Wed, May 3, 2006	47.05	47.69	47.03	47.54
3511	NYSE	PII	Tue, May 2, 2006	47.65	47.75	47.35	47.37
3510	NYSE	PII	Mon, May 1, 2006	47.87	48.45	47.28	47.50
3509	NYSE	PII	Fri, Apr 28, 2006	48.01	48.23	47.75	47.90
3508	NYSE	PII	Thu, Apr 27, 2006	48.27	48.50	47.86	48.01
3507	NYSE	PII	Wed, Apr 26, 2006	48.07	48.98	48.07	48.65
3506	NYSE	PII	Tue, Apr 25, 2006	48.48	48.88	48.00	48.20
3505	NYSE	PII	Mon, Apr 24, 2006	48.48	48.73	48.18	48.50
3504	NYSE	PII	Fri, Apr 21, 2006	49.29	49.40	48.61	48.65
3503	NYSE	PII	Thu, Apr 20, 2006	49.68	49.77	48.62	49.21
3502	NYSE	PII	Wed, Apr 19, 2006	48.15	49.99	48.15	49.77
3501	NYSE	PII	Tue, Apr 18, 2006	48.23	48.62	47.93	48.48
3500	NYSE	PII	Mon, Apr 17, 2006	48.99	49.16	47.75	48.13
3499	NYSE	PII	Thu, Apr 13, 2006	47.76	49.77	47.76	48.82
3498	NYSE	PII	Wed, Apr 12, 2006	51.40	51.59	50.43	50.58
3497	NYSE	PII	Tue, Apr 11, 2006	52.50	52.76	51.46	51.65
3496	NYSE	PII	Mon, Apr 10, 2006	53.08	53.21	52.27	52.65
3495	NYSE	PII	Fri, Apr 7, 2006	53.60	54.00	52.63	53.23
3494	NYSE	PII	Thu, Apr 6, 2006	53.70	53.94	53.43	53.55
3493	NYSE	PII	Wed, Apr 5, 2006	53.35	54.19	53.05	54.03
3492	NYSE	PII	Tue, Apr 4, 2006	53.77	54.01	53.09	53.83
3491	NYSE	PII	Mon, Apr 3, 2006	54.56	54.56	53.62	53.78
3490	NYSE	PII	Fri, Mar 31, 2006	54.34	54.69	53.71	54.56
3489	NYSE	PII	Thu, Mar 30, 2006	54.54	54.58	54.03	54.24
3488	NYSE	PII	Wed, Mar 29, 2006	53.70	54.90	53.70	54.54
3487	NYSE	PII	Tue, Mar 28, 2006	54.10	54.20	53.37	53.47
3486	NYSE	PII	Mon, Mar 27, 2006	52.65	54.41	52.62	53.99
3485	NYSE	PII	Fri, Mar 24, 2006	51.91	52.73	51.91	52.68
3484	NYSE	PII	Thu, Mar 23, 2006	51.25	52.13	51.21	52.01
3483	NYSE	PII	Wed, Mar 22, 2006	51.20	51.50	50.99	51.39
3482	NYSE	PII	Tue, Mar 21, 2006	50.75	51.86	50.60	51.34
3481	NYSE	PII	Mon, Mar 20, 2006	50.65	50.84	50.21	50.81
3480	NYSE	PII	Fri, Mar 17, 2006	50.30	50.66	50.26	50.42
3479	NYSE	PII	Thu, Mar 16, 2006	50.25	50.37	50.00	50.35
3478	NYSE	PII	Wed, Mar 15, 2006	50.11	50.35	49.95	50.24
3477	NYSE	PII	Tue, Mar 14, 2006	49.90	50.11	49.70	50.11
3476	NYSE	PII	Mon, Mar 13, 2006	50.15	50.15	49.80	50.00
3475	NYSE	PII	Fri, Mar 10, 2006	49.50	50.29	49.40	49.96
3474	NYSE	PII	Thu, Mar 9, 2006	50.03	50.40	49.42	49.63
3473	NYSE	PII	Wed, Mar 8, 2006	49.70	50.84	49.55	50.08
3472	NYSE	PII	Tue, Mar 7, 2006	50.08	50.69	49.74	50.00
3471	NYSE	PII	Mon, Mar 6, 2006	50.50	50.53	49.85	50.18
3470	NYSE	PII	Fri, Mar 3, 2006	50.00	50.64	49.72	50.47
3469	NYSE	PII	Thu, Mar 2, 2006	50.00	50.27	49.70	50.23
3468	NYSE	PII	Wed, Mar 1, 2006	49.95	50.33	49.90	50.06
3467	NYSE	PII	Tue, Feb 28, 2006	50.40	50.60	49.95	50.05
3466	NYSE	PII	Mon, Feb 27, 2006	50.02	50.96	50.01	50.74
3465	NYSE	PII	Fri, Feb 24, 2006	50.80	50.80	49.73	50.02
3464	NYSE	PII	Thu, Feb 23, 2006	50.68	50.93	50.40	50.62
3463	NYSE	PII	Wed, Feb 22, 2006	50.77	51.14	50.57	50.88
3462	NYSE	PII	Tue, Feb 21, 2006	50.78	50.94	50.06	50.59
3461	NYSE	PII	Fri, Feb 17, 2006	51.09	51.20	50.48	50.65
3460	NYSE	PII	Thu, Feb 16, 2006	51.20	51.35	50.78	51.20
3459	NYSE	PII	Wed, Feb 15, 2006	51.00	51.49	50.51	51.18
3458	NYSE	PII	Tue, Feb 14, 2006	50.00	51.25	49.82	51.19
3457	NYSE	PII	Mon, Feb 13, 2006	50.16	50.30	49.75	50.00
3456	NYSE	PII	Fri, Feb 10, 2006	49.71	50.49	49.60	50.36
3455	NYSE	PII	Thu, Feb 9, 2006	49.41	50.36	49.20	49.80
3454	NYSE	PII	Wed, Feb 8, 2006	49.50	49.75	49.25	49.50
3453	NYSE	PII	Tue, Feb 7, 2006	50.00	50.72	49.78	49.96
3452	NYSE	PII	Mon, Feb 6, 2006	51.47	51.52	50.10	50.15
3451	NYSE	PII	Fri, Feb 3, 2006	51.91	52.20	51.09	51.72
3450	NYSE	PII	Thu, Feb 2, 2006	52.30	52.70	51.79	52.01
3449	NYSE	PII	Wed, Feb 1, 2006	53.50	53.50	51.89	52.44
3448	NYSE	PII	Tue, Jan 31, 2006	53.25	54.59	52.74	54.55
3447	NYSE	PII	Mon, Jan 30, 2006	52.41	54.65	52.30	53.81
3446	NYSE	PII	Fri, Jan 27, 2006	50.10	54.62	50.10	53.12
3445	NYSE	PII	Thu, Jan 26, 2006	48.50	49.56	47.67	49.56
3444	NYSE	PII	Wed, Jan 25, 2006	49.10	49.50	48.82	49.22
3443	NYSE	PII	Tue, Jan 24, 2006	48.05	49.20	48.01	48.93
3442	NYSE	PII	Mon, Jan 23, 2006	47.35	48.00	47.02	47.88
3441	NYSE	PII	Fri, Jan 20, 2006	46.90	47.64	46.65	47.14
3440	NYSE	PII	Thu, Jan 19, 2006	48.10	48.33	46.68	47.04
3439	NYSE	PII	Wed, Jan 18, 2006	48.71	49.00	48.52	48.67
3438	NYSE	PII	Tue, Jan 17, 2006	49.20	49.26	48.00	49.17
3437	NYSE	PII	Fri, Jan 13, 2006	50.55	50.61	49.55	49.70
3436	NYSE	PII	Thu, Jan 12, 2006	51.66	51.66	50.39	50.68
3435	NYSE	PII	Wed, Jan 11, 2006	52.20	52.20	51.30	51.96
3434	NYSE	PII	Tue, Jan 10, 2006	51.45	52.30	51.13	52.29
3433	NYSE	PII	Mon, Jan 9, 2006	51.15	52.49	51.15	51.87
3432	NYSE	PII	Fri, Jan 6, 2006	51.45	51.51	50.70	51.15
3431	NYSE	PII	Thu, Jan 5, 2006	50.87	51.45	50.61	51.00
3430	NYSE	PII	Wed, Jan 4, 2006	51.15	51.15	50.82	50.87
3429	NYSE	PII	Tue, Jan 3, 2006	50.68	51.61	50.43	51.45
3428	NYSE	PII	Fri, Dec 30, 2005	50.42	50.69	50.20	50.20
3427	NYSE	PII	Thu, Dec 29, 2005	49.86	50.58	49.67	50.42
3426	NYSE	PII	Wed, Dec 28, 2005	48.95	50.21	48.75	49.96
3425	NYSE	PII	Tue, Dec 27, 2005	48.98	49.26	48.75	48.76
3424	NYSE	PII	Fri, Dec 23, 2005	49.03	49.27	48.74	48.81
3423	NYSE	PII	Thu, Dec 22, 2005	48.68	49.10	48.52	48.88
3422	NYSE	PII	Wed, Dec 21, 2005	48.44	48.98	48.22	48.73
3421	NYSE	PII	Tue, Dec 20, 2005	48.94	49.07	48.31	48.45
3420	NYSE	PII	Mon, Dec 19, 2005	49.89	49.95	48.71	48.94
3419	NYSE	PII	Fri, Dec 16, 2005	50.12	50.19	49.59	49.89
3418	NYSE	PII	Thu, Dec 15, 2005	50.65	50.80	49.89	50.19
3417	NYSE	PII	Wed, Dec 14, 2005	49.55	50.60	49.50	50.58
3416	NYSE	PII	Tue, Dec 13, 2005	49.91	49.91	48.76	49.78
3415	NYSE	PII	Mon, Dec 12, 2005	50.04	50.31	49.84	50.01
3414	NYSE	PII	Fri, Dec 9, 2005	49.80	50.22	49.06	50.10
3413	NYSE	PII	Thu, Dec 8, 2005	50.00	50.75	49.05	49.91
3412	NYSE	PII	Wed, Dec 7, 2005	52.75	53.64	52.60	53.37
3411	NYSE	PII	Tue, Dec 6, 2005	53.49	53.95	52.80	52.88
3410	NYSE	PII	Mon, Dec 5, 2005	52.19	53.11	51.75	52.90
3409	NYSE	PII	Fri, Dec 2, 2005	52.90	53.73	52.79	53.24
3408	NYSE	PII	Thu, Dec 1, 2005	49.90	53.15	49.90	52.90
3407	NYSE	PII	Wed, Nov 30, 2005	48.70	49.74	48.70	49.44
3406	NYSE	PII	Tue, Nov 29, 2005	49.55	49.55	48.32	48.54
3405	NYSE	PII	Mon, Nov 28, 2005	49.60	49.92	49.04	49.15
3404	NYSE	PII	Fri, Nov 25, 2005	49.60	49.77	49.31	49.44
3403	NYSE	PII	Wed, Nov 23, 2005	49.20	49.80	49.01	49.56
3402	NYSE	PII	Tue, Nov 22, 2005	48.57	49.19	48.35	49.10
3401	NYSE	PII	Mon, Nov 21, 2005	46.90	48.50	46.63	48.47
3400	NYSE	PII	Fri, Nov 18, 2005	47.30	47.34	46.49	46.94
3399	NYSE	PII	Thu, Nov 17, 2005	46.99	47.16	46.50	47.05
3398	NYSE	PII	Wed, Nov 16, 2005	47.51	47.80	46.35	46.92
3397	NYSE	PII	Tue, Nov 15, 2005	47.60	47.90	47.00	47.34
3396	NYSE	PII	Mon, Nov 14, 2005	48.16	48.35	47.79	47.89
3395	NYSE	PII	Fri, Nov 11, 2005	47.25	48.36	47.14	48.01
3394	NYSE	PII	Thu, Nov 10, 2005	45.90	47.53	45.90	47.39
3393	NYSE	PII	Wed, Nov 9, 2005	46.30	46.42	45.74	46.11
3392	NYSE	PII	Tue, Nov 8, 2005	46.75	46.98	46.06	46.17
3391	NYSE	PII	Mon, Nov 7, 2005	46.05	47.43	46.05	47.00
3390	NYSE	PII	Fri, Nov 4, 2005	45.59	46.56	45.42	46.17
3389	NYSE	PII	Thu, Nov 3, 2005	45.84	46.99	45.84	46.00
3388	NYSE	PII	Wed, Nov 2, 2005	45.20	45.91	45.00	45.70
3387	NYSE	PII	Tue, Nov 1, 2005	45.11	45.40	44.78	44.91
3386	NYSE	PII	Mon, Oct 31, 2005	45.04	45.85	44.72	45.09
3385	NYSE	PII	Fri, Oct 28, 2005	44.50	45.39	44.23	44.93
3384	NYSE	PII	Thu, Oct 27, 2005	45.88	45.95	44.28	44.43
3383	NYSE	PII	Wed, Oct 26, 2005	46.45	46.94	46.00	46.05
3382	NYSE	PII	Tue, Oct 25, 2005	47.75	47.85	46.23	46.61
3381	NYSE	PII	Mon, Oct 24, 2005	46.56	47.81	46.54	47.75
3380	NYSE	PII	Fri, Oct 21, 2005	46.00	47.03	45.60	46.44
3379	NYSE	PII	Thu, Oct 20, 2005	45.53	46.27	44.89	45.31
3378	NYSE	PII	Wed, Oct 19, 2005	44.86	45.62	44.21	45.55
3377	NYSE	PII	Tue, Oct 18, 2005	45.25	45.35	44.84	44.86
3376	NYSE	PII	Mon, Oct 17, 2005	44.43	45.07	44.00	44.75
3375	NYSE	PII	Fri, Oct 14, 2005	45.15	45.49	44.42	44.61
3374	NYSE	PII	Thu, Oct 13, 2005	44.95	46.00	43.75	45.35
3373	NYSE	PII	Wed, Oct 12, 2005	45.60	46.79	45.55	46.05
3372	NYSE	PII	Tue, Oct 11, 2005	46.60	46.70	45.36	45.45
3371	NYSE	PII	Mon, Oct 10, 2005	46.57	46.92	46.40	46.50
3370	NYSE	PII	Fri, Oct 7, 2005	46.50	47.33	46.50	46.79
3369	NYSE	PII	Thu, Oct 6, 2005	46.48	46.55	45.76	46.31
3368	NYSE	PII	Wed, Oct 5, 2005	48.75	48.85	46.40	46.40
3367	NYSE	PII	Tue, Oct 4, 2005	49.37	50.43	49.24	49.60
3366	NYSE	PII	Mon, Oct 3, 2005	49.40	49.74	48.90	49.41
3365	NYSE	PII	Fri, Sep 30, 2005	49.20	50.00	48.91	49.55
3364	NYSE	PII	Thu, Sep 29, 2005	48.69	49.45	48.39	49.33
3363	NYSE	PII	Wed, Sep 28, 2005	48.74	49.51	48.10	48.45
3362	NYSE	PII	Tue, Sep 27, 2005	48.94	49.15	48.53	48.74
3361	NYSE	PII	Mon, Sep 26, 2005	48.20	49.08	48.17	48.70
3360	NYSE	PII	Fri, Sep 23, 2005	47.10	48.15	46.95	47.80
3359	NYSE	PII	Thu, Sep 22, 2005	46.87	47.40	46.53	47.05
3358	NYSE	PII	Wed, Sep 21, 2005	47.93	47.96	47.06	47.21
3357	NYSE	PII	Tue, Sep 20, 2005	49.07	49.20	47.85	48.00
3356	NYSE	PII	Mon, Sep 19, 2005	50.07	50.64	49.24	49.50
3355	NYSE	PII	Fri, Sep 16, 2005	49.93	50.86	49.63	49.95
3354	NYSE	PII	Thu, Sep 15, 2005	49.97	50.47	49.05	49.75
3353	NYSE	PII	Wed, Sep 14, 2005	52.40	52.55	49.50	49.97
3352	NYSE	PII	Tue, Sep 13, 2005	53.30	53.36	52.40	52.40
3351	NYSE	PII	Mon, Sep 12, 2005	53.74	53.93	53.32	53.86
3350	NYSE	PII	Fri, Sep 9, 2005	53.36	53.74	52.79	53.60
3349	NYSE	PII	Thu, Sep 8, 2005	54.06	54.06	53.12	53.33
3348	NYSE	PII	Wed, Sep 7, 2005	53.02	54.10	52.97	54.06
3347	NYSE	PII	Tue, Sep 6, 2005	52.25	53.20	52.25	53.02
3346	NYSE	PII	Fri, Sep 2, 2005	52.79	52.97	52.00	52.25
3345	NYSE	PII	Thu, Sep 1, 2005	52.65	53.55	52.65	52.78
3344	NYSE	PII	Wed, Aug 31, 2005	52.30	53.13	52.25	52.68
3343	NYSE	PII	Tue, Aug 30, 2005	53.27	53.36	52.25	52.41
3342	NYSE	PII	Mon, Aug 29, 2005	52.95	53.31	52.18	53.31
3341	NYSE	PII	Fri, Aug 26, 2005	53.11	53.45	52.88	53.15
3340	NYSE	PII	Thu, Aug 25, 2005	53.23	53.74	52.70	53.47
3339	NYSE	PII	Wed, Aug 24, 2005	52.80	53.64	52.59	53.00
3338	NYSE	PII	Tue, Aug 23, 2005	53.47	53.47	52.56	52.75
3337	NYSE	PII	Mon, Aug 22, 2005	54.15	54.17	52.95	53.23
3336	NYSE	PII	Fri, Aug 19, 2005	54.60	54.60	53.74	53.90
3335	NYSE	PII	Thu, Aug 18, 2005	53.80	54.49	53.76	54.38
3334	NYSE	PII	Wed, Aug 17, 2005	54.00	54.60	53.60	54.13
3333	NYSE	PII	Tue, Aug 16, 2005	54.84	55.07	54.00	54.10
3332	NYSE	PII	Mon, Aug 15, 2005	54.55	55.48	54.31	54.84
3331	NYSE	PII	Fri, Aug 12, 2005	54.45	54.78	53.80	54.30
3330	NYSE	PII	Thu, Aug 11, 2005	54.71	54.83	54.14	54.52
3329	NYSE	PII	Wed, Aug 10, 2005	54.85	55.24	54.47	54.98
3328	NYSE	PII	Tue, Aug 9, 2005	54.43	54.85	54.35	54.64
3327	NYSE	PII	Mon, Aug 8, 2005	53.14	54.69	53.05	54.01
3326	NYSE	PII	Fri, Aug 5, 2005	54.50	54.50	52.90	53.14
3325	NYSE	PII	Thu, Aug 4, 2005	54.50	55.35	54.07	54.49
3324	NYSE	PII	Wed, Aug 3, 2005	54.97	55.19	54.50	54.59
3323	NYSE	PII	Tue, Aug 2, 2005	55.74	55.87	54.70	55.04
3322	NYSE	PII	Mon, Aug 1, 2005	55.30	56.20	55.30	55.54
3321	NYSE	PII	Fri, Jul 29, 2005	55.95	56.30	55.17	55.30
3320	NYSE	PII	Thu, Jul 28, 2005	55.50	56.39	55.50	56.12
3319	NYSE	PII	Wed, Jul 27, 2005	56.11	56.16	55.20	55.64
3318	NYSE	PII	Tue, Jul 26, 2005	56.80	57.15	55.87	56.06
3317	NYSE	PII	Mon, Jul 25, 2005	57.75	58.35	56.65	56.82
3316	NYSE	PII	Fri, Jul 22, 2005	57.74	58.36	57.13	57.73
3315	NYSE	PII	Thu, Jul 21, 2005	58.55	58.55	57.33	57.50
3314	NYSE	PII	Wed, Jul 20, 2005	57.45	60.23	57.40	58.35
3313	NYSE	PII	Tue, Jul 19, 2005	55.05	57.50	54.88	56.52
3312	NYSE	PII	Mon, Jul 18, 2005	54.60	54.96	54.28	54.63
3311	NYSE	PII	Fri, Jul 15, 2005	54.45	54.68	54.04	54.58
3310	NYSE	PII	Thu, Jul 14, 2005	57.14	57.14	54.05	54.56
3309	NYSE	PII	Wed, Jul 13, 2005	54.55	55.90	54.34	55.04
3308	NYSE	PII	Tue, Jul 12, 2005	54.59	54.60	53.85	53.93
3307	NYSE	PII	Mon, Jul 11, 2005	54.11	54.81	54.06	54.56
3306	NYSE	PII	Fri, Jul 8, 2005	53.90	54.75	53.51	54.60
3305	NYSE	PII	Thu, Jul 7, 2005	53.65	53.91	53.27	53.84
3304	NYSE	PII	Wed, Jul 6, 2005	54.91	54.93	54.17	54.20
3303	NYSE	PII	Tue, Jul 5, 2005	54.97	55.15	54.66	54.91
3302	NYSE	PII	Fri, Jul 1, 2005	54.23	54.98	53.91	54.97
3301	NYSE	PII	Thu, Jun 30, 2005	55.05	55.43	53.87	54.00
3300	NYSE	PII	Wed, Jun 29, 2005	55.92	56.53	55.06	55.29
3299	NYSE	PII	Tue, Jun 28, 2005	55.40	56.09	54.71	55.86
3298	NYSE	PII	Mon, Jun 27, 2005	55.10	55.78	54.59	55.25
3297	NYSE	PII	Fri, Jun 24, 2005	56.00	56.00	54.93	54.93
3296	NYSE	PII	Thu, Jun 23, 2005	57.70	57.73	56.00	56.17
3295	NYSE	PII	Wed, Jun 22, 2005	57.41	58.08	57.35	57.66
3294	NYSE	PII	Tue, Jun 21, 2005	55.20	57.50	55.10	57.27
3293	NYSE	PII	Mon, Jun 20, 2005	56.20	56.20	54.88	55.40
3292	NYSE	PII	Fri, Jun 17, 2005	55.00	57.48	54.49	56.60
3291	NYSE	PII	Thu, Jun 16, 2005	51.98	53.33	51.60	53.27
3290	NYSE	PII	Wed, Jun 15, 2005	52.57	52.63	51.65	51.78
3289	NYSE	PII	Tue, Jun 14, 2005	53.00	53.18	52.62	52.68
3288	NYSE	PII	Mon, Jun 13, 2005	53.20	53.58	53.00	53.18
3287	NYSE	PII	Fri, Jun 10, 2005	53.83	53.86	53.04	53.31
3286	NYSE	PII	Thu, Jun 9, 2005	54.14	54.40	53.45	53.83
3285	NYSE	PII	Wed, Jun 8, 2005	55.60	55.60	54.10	54.12
3284	NYSE	PII	Tue, Jun 7, 2005	55.50	55.64	54.27	54.96
3283	NYSE	PII	Mon, Jun 6, 2005	52.50	53.05	52.42	53.00
3282	NYSE	PII	Fri, Jun 3, 2005	52.31	52.95	52.03	52.54
3281	NYSE	PII	Thu, Jun 2, 2005	52.05	52.62	51.96	52.25
3280	NYSE	PII	Wed, Jun 1, 2005	52.51	52.85	51.68	52.12
3279	NYSE	PII	Tue, May 31, 2005	52.83	53.01	52.47	52.47
3278	NYSE	PII	Fri, May 27, 2005	53.85	53.85	52.72	53.00
3277	NYSE	PII	Thu, May 26, 2005	52.75	53.77	52.74	53.41
3276	NYSE	PII	Wed, May 25, 2005	53.79	53.79	52.03	52.53
3275	NYSE	PII	Tue, May 24, 2005	55.05	55.05	53.51	53.83
3274	NYSE	PII	Mon, May 23, 2005	55.04	55.35	54.52	54.84
3273	NYSE	PII	Fri, May 20, 2005	55.68	55.68	54.73	55.36
3272	NYSE	PII	Thu, May 19, 2005	56.03	56.39	55.16	55.74
3271	NYSE	PII	Wed, May 18, 2005	54.41	56.29	54.07	55.96
3270	NYSE	PII	Tue, May 17, 2005	53.00	54.96	53.00	54.51
3269	NYSE	PII	Mon, May 16, 2005	53.14	53.75	52.25	53.74
3268	NYSE	PII	Fri, May 13, 2005	53.02	54.15	52.94	53.30
3267	NYSE	PII	Thu, May 12, 2005	54.10	54.84	53.40	53.60
3266	NYSE	PII	Wed, May 11, 2005	56.75	57.12	54.85	55.98
3265	NYSE	PII	Tue, May 10, 2005	58.30	58.60	56.48	56.65
3264	NYSE	PII	Mon, May 9, 2005	58.15	58.41	57.83	58.39
3263	NYSE	PII	Fri, May 6, 2005	58.65	59.13	58.16	58.52
3262	NYSE	PII	Thu, May 5, 2005	57.82	58.70	57.80	58.45
3261	NYSE	PII	Wed, May 4, 2005	58.09	58.15	57.00	58.05
3260	NYSE	PII	Tue, May 3, 2005	57.70	58.50	57.51	58.15
3259	NYSE	PII	Mon, May 2, 2005	57.60	58.10	57.39	57.92
3258	NYSE	PII	Fri, Apr 29, 2005	57.45	57.71	56.70	57.56
3257	NYSE	PII	Thu, Apr 28, 2005	57.65	57.85	57.00	57.21
3256	NYSE	PII	Wed, Apr 27, 2005	57.98	58.40	57.59	58.00
3255	NYSE	PII	Tue, Apr 26, 2005	59.12	59.74	57.81	57.98
3254	NYSE	PII	Mon, Apr 25, 2005	58.05	60.13	58.00	59.62
3253	NYSE	PII	Fri, Apr 22, 2005	59.31	59.31	57.53	57.89
3252	NYSE	PII	Thu, Apr 21, 2005	58.11	59.42	58.02	59.19
3251	NYSE	PII	Wed, Apr 20, 2005	60.67	60.67	57.50	57.53
3250	NYSE	PII	Tue, Apr 19, 2005	58.75	61.55	58.58	60.68
3249	NYSE	PII	Mon, Apr 18, 2005	57.58	58.89	57.39	58.00
3248	NYSE	PII	Fri, Apr 15, 2005	61.20	61.35	57.20	57.53
3247	NYSE	PII	Thu, Apr 14, 2005	64.75	64.75	59.31	59.67
3246	NYSE	PII	Wed, Apr 13, 2005	64.52	64.65	62.62	63.40
3245	NYSE	PII	Tue, Apr 12, 2005	65.50	66.92	64.77	66.50
3244	NYSE	PII	Mon, Apr 11, 2005	66.14	66.30	65.25	65.40
3243	NYSE	PII	Fri, Apr 8, 2005	67.43	67.43	65.30	65.90
3242	NYSE	PII	Thu, Apr 7, 2005	68.83	68.84	66.52	67.42
3241	NYSE	PII	Wed, Apr 6, 2005	69.52	69.80	68.83	68.83
3240	NYSE	PII	Tue, Apr 5, 2005	68.86	69.47	68.64	69.27
3239	NYSE	PII	Mon, Apr 4, 2005	70.72	70.73	67.60	68.62
3238	NYSE	PII	Fri, Apr 1, 2005	70.23	71.19	70.05	70.72
3237	NYSE	PII	Thu, Mar 31, 2005	69.88	70.49	69.20	70.23
3236	NYSE	PII	Wed, Mar 30, 2005	70.63	70.75	69.28	70.26
3235	NYSE	PII	Tue, Mar 29, 2005	71.92	72.35	70.54	70.63
3234	NYSE	PII	Mon, Mar 28, 2005	72.17	72.86	71.92	71.92
3233	NYSE	PII	Thu, Mar 24, 2005	71.50	72.60	71.50	72.20
3232	NYSE	PII	Wed, Mar 23, 2005	70.67	71.49	69.76	71.33
3231	NYSE	PII	Tue, Mar 22, 2005	72.21	72.41	70.49	70.67
3230	NYSE	PII	Mon, Mar 21, 2005	73.70	73.70	72.41	72.71
3229	NYSE	PII	Fri, Mar 18, 2005	72.80	73.73	72.50	73.73
3228	NYSE	PII	Thu, Mar 17, 2005	72.30	73.13	71.50	72.71
3227	NYSE	PII	Wed, Mar 16, 2005	73.80	73.80	72.21	72.30
3226	NYSE	PII	Tue, Mar 15, 2005	73.46	74.18	73.37	73.85
3225	NYSE	PII	Mon, Mar 14, 2005	71.77	73.94	71.77	73.46
3224	NYSE	PII	Fri, Mar 11, 2005	71.35	72.47	71.10	71.77
3223	NYSE	PII	Thu, Mar 10, 2005	71.50	72.89	71.22	71.27
3222	NYSE	PII	Wed, Mar 9, 2005	71.86	72.27	71.32	71.54
3221	NYSE	PII	Tue, Mar 8, 2005	73.45	73.47	71.74	71.86
3220	NYSE	PII	Mon, Mar 7, 2005	73.15	73.79	72.65	73.51
3219	NYSE	PII	Fri, Mar 4, 2005	72.87	73.21	72.27	73.05
3218	NYSE	PII	Thu, Mar 3, 2005	72.63	72.95	71.96	72.57
3217	NYSE	PII	Wed, Mar 2, 2005	71.70	73.14	71.25	72.68
3216	NYSE	PII	Tue, Mar 1, 2005	69.85	71.98	69.85	71.70
3215	NYSE	PII	Mon, Feb 28, 2005	70.00	70.87	69.02	69.79
3214	NYSE	PII	Fri, Feb 25, 2005	71.04	72.15	70.52	71.68
3213	NYSE	PII	Thu, Feb 24, 2005	71.06	71.94	70.87	71.47
3212	NYSE	PII	Wed, Feb 23, 2005	69.12	70.60	68.94	70.39
3211	NYSE	PII	Tue, Feb 22, 2005	70.15	70.27	68.95	68.98
3210	NYSE	PII	Fri, Feb 18, 2005	69.95	70.50	69.90	70.15
3209	NYSE	PII	Thu, Feb 17, 2005	70.41	70.89	69.51	70.16
3208	NYSE	PII	Wed, Feb 16, 2005	69.95	70.71	69.54	69.92
3207	NYSE	PII	Tue, Feb 15, 2005	69.95	70.25	69.41	70.05
3206	NYSE	PII	Mon, Feb 14, 2005	68.71	70.63	68.71	70.31
3205	NYSE	PII	Fri, Feb 11, 2005	68.80	69.09	68.08	68.70
3204	NYSE	PII	Thu, Feb 10, 2005	69.25	69.47	68.65	68.75
3203	NYSE	PII	Wed, Feb 9, 2005	69.95	70.25	69.05	69.27
3202	NYSE	PII	Tue, Feb 8, 2005	69.70	70.52	68.97	69.60
3201	NYSE	PII	Mon, Feb 7, 2005	70.75	71.00	69.74	69.95
3200	NYSE	PII	Fri, Feb 4, 2005	69.35	70.71	69.16	70.65
3199	NYSE	PII	Thu, Feb 3, 2005	69.88	70.17	69.04	69.35
3198	NYSE	PII	Wed, Feb 2, 2005	69.65	70.66	69.64	70.17
3197	NYSE	PII	Tue, Feb 1, 2005	68.10	69.90	67.83	69.51
3196	NYSE	PII	Mon, Jan 31, 2005	66.22	67.64	66.21	67.50
3195	NYSE	PII	Fri, Jan 28, 2005	64.77	66.80	64.65	66.21
3194	NYSE	PII	Thu, Jan 27, 2005	64.00	65.50	63.95	64.86
3193	NYSE	PII	Wed, Jan 26, 2005	62.77	63.30	62.22	62.95
3192	NYSE	PII	Tue, Jan 25, 2005	63.10	63.78	62.56	62.62
3191	NYSE	PII	Mon, Jan 24, 2005	63.50	63.99	63.13	63.13
3190	NYSE	PII	Fri, Jan 21, 2005	62.95	64.22	62.75	63.48
3189	NYSE	PII	Thu, Jan 20, 2005	64.79	64.80	62.35	62.90
3188	NYSE	PII	Wed, Jan 19, 2005	65.00	65.19	64.60	64.79
3187	NYSE	PII	Tue, Jan 18, 2005	65.04	65.04	64.54	64.77
3186	NYSE	PII	Fri, Jan 14, 2005	64.95	65.24	64.77	64.95
3185	NYSE	PII	Thu, Jan 13, 2005	64.14	65.70	64.12	64.95
3184	NYSE	PII	Wed, Jan 12, 2005	64.02	64.59	63.83	64.14
3183	NYSE	PII	Tue, Jan 11, 2005	63.54	64.00	63.40	64.00
3182	NYSE	PII	Mon, Jan 10, 2005	63.33	63.96	63.31	63.79
3181	NYSE	PII	Fri, Jan 7, 2005	64.06	64.18	62.90	63.13
3180	NYSE	PII	Thu, Jan 6, 2005	64.25	64.80	63.67	63.86
3179	NYSE	PII	Wed, Jan 5, 2005	65.18	65.18	64.21	64.26
3178	NYSE	PII	Tue, Jan 4, 2005	66.80	66.80	64.77	64.99
3177	NYSE	PII	Mon, Jan 3, 2005	68.02	68.35	66.55	66.69
3176	NYSE	PII	Fri, Dec 31, 2004	68.80	69.41	68.01	68.02
3175	NYSE	PII	Thu, Dec 30, 2004	68.78	69.12	68.35	68.90
3174	NYSE	PII	Wed, Dec 29, 2004	68.30	68.94	68.17	68.93
3173	NYSE	PII	Tue, Dec 28, 2004	67.26	68.36	67.22	68.25
3172	NYSE	PII	Mon, Dec 27, 2004	67.60	67.76	66.99	67.26
3171	NYSE	PII	Thu, Dec 23, 2004	67.50	68.10	67.40	67.67
3170	NYSE	PII	Wed, Dec 22, 2004	66.78	67.94	66.65	67.35
3169	NYSE	PII	Tue, Dec 21, 2004	66.70	66.75	66.10	66.73
3168	NYSE	PII	Mon, Dec 20, 2004	66.04	67.17	65.81	66.73
3167	NYSE	PII	Fri, Dec 17, 2004	66.37	66.54	66.00	66.34
3166	NYSE	PII	Thu, Dec 16, 2004	66.30	67.06	66.10	66.62
3165	NYSE	PII	Wed, Dec 15, 2004	66.61	67.34	66.26	66.58
3164	NYSE	PII	Tue, Dec 14, 2004	67.18	67.18	66.49	66.54
3163	NYSE	PII	Mon, Dec 13, 2004	66.33	67.29	66.33	66.93
3162	NYSE	PII	Fri, Dec 10, 2004	66.77	67.12	66.10	66.33
3161	NYSE	PII	Thu, Dec 9, 2004	66.45	66.80	65.61	66.77
3160	NYSE	PII	Wed, Dec 8, 2004	66.20	66.75	66.19	66.50
3159	NYSE	PII	Tue, Dec 7, 2004	66.53	67.02	66.08	66.18
3158	NYSE	PII	Mon, Dec 6, 2004	66.67	66.82	65.95	66.38
3157	NYSE	PII	Fri, Dec 3, 2004	66.55	67.24	66.55	66.90
3156	NYSE	PII	Thu, Dec 2, 2004	66.28	66.99	65.98	66.45
3155	NYSE	PII	Wed, Dec 1, 2004	65.90	66.89	65.04	66.28
3154	NYSE	PII	Tue, Nov 30, 2004	65.10	66.33	64.90	65.90
3153	NYSE	PII	Mon, Nov 29, 2004	64.81	65.49	64.71	64.92
3152	NYSE	PII	Fri, Nov 26, 2004	64.36	65.00	64.36	64.81
3151	NYSE	PII	Wed, Nov 24, 2004	62.00	64.55	62.00	64.35
3150	NYSE	PII	Tue, Nov 23, 2004	62.55	63.21	62.55	62.85
3149	NYSE	PII	Mon, Nov 22, 2004	61.91	62.41	61.60	62.38
3148	NYSE	PII	Fri, Nov 19, 2004	63.43	63.44	61.47	61.90
3147	NYSE	PII	Thu, Nov 18, 2004	63.30	64.25	63.15	63.68
3146	NYSE	PII	Wed, Nov 17, 2004	63.20	63.86	63.12	63.38
3145	NYSE	PII	Tue, Nov 16, 2004	62.85	63.70	62.81	62.98
3144	NYSE	PII	Mon, Nov 15, 2004	63.53	63.98	63.00	63.18
3143	NYSE	PII	Fri, Nov 12, 2004	63.13	63.80	62.50	63.53
3142	NYSE	PII	Thu, Nov 11, 2004	62.03	63.13	62.02	62.88
3141	NYSE	PII	Wed, Nov 10, 2004	61.80	62.50	61.66	62.35
3140	NYSE	PII	Tue, Nov 9, 2004	61.76	62.51	61.25	61.72
3139	NYSE	PII	Mon, Nov 8, 2004	63.50	63.51	61.42	61.75
3138	NYSE	PII	Fri, Nov 5, 2004	65.20	65.75	64.60	65.62
3137	NYSE	PII	Thu, Nov 4, 2004	63.49	64.68	63.00	64.65
3136	NYSE	PII	Wed, Nov 3, 2004	63.25	63.59	62.77	63.49
3135	NYSE	PII	Tue, Nov 2, 2004	59.45	61.89	59.45	61.33
3134	NYSE	PII	Mon, Nov 1, 2004	59.30	59.83	59.00	59.45
3133	NYSE	PII	Fri, Oct 29, 2004	59.70	59.70	58.92	59.35
3132	NYSE	PII	Thu, Oct 28, 2004	59.50	59.90	59.20	59.66
3131	NYSE	PII	Wed, Oct 27, 2004	58.85	60.24	58.68	59.98
3130	NYSE	PII	Tue, Oct 26, 2004	58.35	59.08	58.20	58.79
3129	NYSE	PII	Mon, Oct 25, 2004	58.40	58.40	57.88	58.22
3128	NYSE	PII	Fri, Oct 22, 2004	59.13	59.50	58.45	58.51
3127	NYSE	PII	Thu, Oct 21, 2004	58.30	59.13	58.11	59.13
3126	NYSE	PII	Wed, Oct 20, 2004	58.86	58.86	57.77	58.25
3125	NYSE	PII	Tue, Oct 19, 2004	59.17	59.85	58.70	59.11
3124	NYSE	PII	Mon, Oct 18, 2004	57.00	59.68	56.81	59.17
3123	NYSE	PII	Fri, Oct 15, 2004	55.59	58.49	55.59	58.00
3122	NYSE	PII	Thu, Oct 14, 2004	54.55	56.27	54.03	55.59
3121	NYSE	PII	Wed, Oct 13, 2004	53.38	53.39	51.83	52.55
3120	NYSE	PII	Tue, Oct 12, 2004	54.00	54.00	52.95	53.09
3119	NYSE	PII	Mon, Oct 11, 2004	53.90	54.30	53.80	54.01
3118	NYSE	PII	Fri, Oct 8, 2004	55.15	55.30	53.91	53.91
3117	NYSE	PII	Thu, Oct 7, 2004	54.50	55.72	54.20	55.15
3116	NYSE	PII	Wed, Oct 6, 2004	57.04	57.04	55.89	56.55
3115	NYSE	PII	Tue, Oct 5, 2004	56.90	57.81	56.90	57.14
3114	NYSE	PII	Mon, Oct 4, 2004	56.55	57.49	56.55	56.92
3113	NYSE	PII	Fri, Oct 1, 2004	56.00	56.40	55.67	56.14
3112	NYSE	PII	Thu, Sep 30, 2004	55.85	56.44	55.15	55.82
3111	NYSE	PII	Wed, Sep 29, 2004	54.10	54.75	53.73	54.75
3110	NYSE	PII	Tue, Sep 28, 2004	53.78	54.17	53.30	54.10
3109	NYSE	PII	Mon, Sep 27, 2004	54.35	54.37	53.10	53.70
3108	NYSE	PII	Fri, Sep 24, 2004	54.35	55.17	54.07	54.31
3107	NYSE	PII	Thu, Sep 23, 2004	53.56	54.74	53.51	54.21
3106	NYSE	PII	Wed, Sep 22, 2004	53.55	53.62	52.41	53.56
3105	NYSE	PII	Tue, Sep 21, 2004	53.00	53.94	53.00	53.68
3104	NYSE	PII	Mon, Sep 20, 2004	52.90	53.34	52.54	52.90
3103	NYSE	PII	Fri, Sep 17, 2004	52.80	53.37	52.74	52.90
3102	NYSE	PII	Thu, Sep 16, 2004	52.02	53.00	52.02	52.90
3101	NYSE	PII	Wed, Sep 15, 2004	52.35	52.48	52.04	52.21
3100	NYSE	PII	Tue, Sep 14, 2004	52.65	52.65	52.32	52.51
3099	NYSE	PII	Mon, Sep 13, 2004	51.90	52.83	51.82	52.66
3098	NYSE	PII	Fri, Sep 10, 2004	51.54	51.87	51.46	51.76
3097	NYSE	PII	Thu, Sep 9, 2004	51.70	51.84	50.98	51.48
3096	NYSE	PII	Wed, Sep 8, 2004	51.79	51.80	51.51	51.53
3095	NYSE	PII	Tue, Sep 7, 2004	51.40	52.35	51.32	51.66
3094	NYSE	PII	Fri, Sep 3, 2004	50.80	51.42	50.77	51.25
3093	NYSE	PII	Thu, Sep 2, 2004	48.25	51.79	48.20	51.00
3092	NYSE	PII	Wed, Sep 1, 2004	47.22	48.76	47.21	48.47
3091	NYSE	PII	Tue, Aug 31, 2004	47.01	48.10	47.01	47.16
3090	NYSE	PII	Mon, Aug 30, 2004	47.90	47.96	47.24	47.29
3089	NYSE	PII	Fri, Aug 27, 2004	47.80	48.13	47.78	47.99
3088	NYSE	PII	Thu, Aug 26, 2004	47.72	47.76	47.32	47.55
3087	NYSE	PII	Wed, Aug 25, 2004	47.93	47.97	47.43	47.71
3086	NYSE	PII	Tue, Aug 24, 2004	48.15	48.24	47.76	47.85
3085	NYSE	PII	Mon, Aug 23, 2004	48.30	48.30	47.99	48.01
3084	NYSE	PII	Fri, Aug 20, 2004	47.50	48.47	47.50	48.30
3083	NYSE	PII	Thu, Aug 19, 2004	47.20	47.53	47.00	47.50
3082	NYSE	PII	Wed, Aug 18, 2004	46.10	47.60	45.85	47.46
3081	NYSE	PII	Tue, Aug 17, 2004	46.05	46.30	45.95	46.25
3080	NYSE	PII	Mon, Aug 16, 2004	45.60	45.87	45.05	45.60
3079	NYSE	PII	Fri, Aug 13, 2004	46.20	46.52	45.63	45.77
3078	NYSE	PII	Thu, Aug 12, 2004	46.65	46.65	46.15	46.28
3077	NYSE	PII	Wed, Aug 11, 2004	46.41	46.56	45.76	46.40
3076	NYSE	PII	Tue, Aug 10, 2004	45.49	47.00	45.45	46.66
3075	NYSE	PII	Mon, Aug 9, 2004	45.00	45.82	45.00	45.43
3074	NYSE	PII	Fri, Aug 6, 2004	44.25	45.35	44.25	45.06
3073	NYSE	PII	Thu, Aug 5, 2004	47.34	47.49	45.26	46.05
3072	NYSE	PII	Wed, Aug 4, 2004	47.15	47.49	46.70	47.34
3071	NYSE	PII	Tue, Aug 3, 2004	47.99	47.99	47.09	47.25
3070	NYSE	PII	Mon, Aug 2, 2004	47.76	48.00	46.80	47.81
3069	NYSE	PII	Fri, Jul 30, 2004	47.64	47.94	47.19	47.80
3068	NYSE	PII	Thu, Jul 29, 2004	47.47	47.88	47.22	47.69
3067	NYSE	PII	Wed, Jul 28, 2004	47.55	47.63	47.24	47.50
3066	NYSE	PII	Tue, Jul 27, 2004	47.25	47.61	47.07	47.36
3065	NYSE	PII	Mon, Jul 26, 2004	47.28	47.43	47.05	47.15
3064	NYSE	PII	Fri, Jul 23, 2004	47.93	47.99	47.18	47.18
3063	NYSE	PII	Thu, Jul 22, 2004	48.41	48.41	47.46	47.93
3062	NYSE	PII	Wed, Jul 21, 2004	48.75	49.30	48.19	48.41
3061	NYSE	PII	Tue, Jul 20, 2004	49.81	50.24	49.19	49.47
3060	NYSE	PII	Mon, Jul 19, 2004	49.90	51.60	49.75	49.81
3059	NYSE	PII	Fri, Jul 16, 2004	49.02	50.57	48.32	50.50
3058	NYSE	PII	Thu, Jul 15, 2004	47.90	49.75	47.80	48.85
3057	NYSE	PII	Wed, Jul 14, 2004	45.80	46.73	45.40	45.50
3056	NYSE	PII	Tue, Jul 13, 2004	46.00	46.18	45.62	45.77
3055	NYSE	PII	Mon, Jul 12, 2004	46.35	46.60	45.76	46.13
3054	NYSE	PII	Fri, Jul 9, 2004	46.34	46.82	46.34	46.60
3053	NYSE	PII	Thu, Jul 8, 2004	47.02	47.08	46.25	46.32
3052	NYSE	PII	Wed, Jul 7, 2004	47.05	47.35	46.57	47.01
3051	NYSE	PII	Tue, Jul 6, 2004	47.10	47.29	46.90	46.90
3050	NYSE	PII	Fri, Jul 2, 2004	48.00	48.00	47.20	47.20
3049	NYSE	PII	Thu, Jul 1, 2004	48.00	48.73	47.70	48.15
3048	NYSE	PII	Wed, Jun 30, 2004	47.65	48.15	47.60	48.00
3047	NYSE	PII	Tue, Jun 29, 2004	46.85	47.85	46.83	47.65
3046	NYSE	PII	Mon, Jun 28, 2004	47.06	47.35	46.75	46.88
3045	NYSE	PII	Fri, Jun 25, 2004	46.80	47.09	46.37	47.05
3044	NYSE	PII	Thu, Jun 24, 2004	46.50	47.50	46.46	46.64
3043	NYSE	PII	Wed, Jun 23, 2004	45.95	46.55	45.90	46.55
3042	NYSE	PII	Tue, Jun 22, 2004	45.99	46.01	45.54	45.95
3041	NYSE	PII	Mon, Jun 21, 2004	45.96	46.26	45.80	45.99
3040	NYSE	PII	Fri, Jun 18, 2004	45.58	46.37	45.46	45.91
3039	NYSE	PII	Thu, Jun 17, 2004	45.99	45.99	44.75	45.57
3038	NYSE	PII	Wed, Jun 16, 2004	45.95	46.25	45.56	45.95
3037	NYSE	PII	Tue, Jun 15, 2004	45.49	46.25	45.43	45.75
3036	NYSE	PII	Mon, Jun 14, 2004	44.73	45.23	44.71	45.23
3035	NYSE	PII	Thu, Jun 10, 2004	45.18	45.30	44.57	44.98
3034	NYSE	PII	Wed, Jun 9, 2004	45.46	45.91	45.18	45.18
3033	NYSE	PII	Tue, Jun 8, 2004	45.56	45.93	45.20	45.71
3032	NYSE	PII	Mon, Jun 7, 2004	44.62	45.76	44.62	45.66
3031	NYSE	PII	Fri, Jun 4, 2004	44.35	44.87	44.00	44.52
3030	NYSE	PII	Thu, Jun 3, 2004	44.90	44.90	44.04	44.04
3029	NYSE	PII	Wed, Jun 2, 2004	44.20	44.61	44.11	44.40
3028	NYSE	PII	Tue, Jun 1, 2004	43.44	44.13	43.28	43.80
3027	NYSE	PII	Fri, May 28, 2004	43.40	43.80	43.31	43.40
3026	NYSE	PII	Thu, May 27, 2004	43.09	43.74	43.00	43.35
3025	NYSE	PII	Wed, May 26, 2004	43.13	43.55	43.00	43.24
3024	NYSE	PII	Tue, May 25, 2004	41.39	43.28	41.39	43.13
3023	NYSE	PII	Mon, May 24, 2004	41.73	42.00	41.10	41.39
3022	NYSE	PII	Fri, May 21, 2004	41.81	41.85	41.50	41.73
3021	NYSE	PII	Thu, May 20, 2004	42.38	42.38	41.72	41.81
3020	NYSE	PII	Wed, May 19, 2004	42.70	43.11	42.10	42.43
3019	NYSE	PII	Tue, May 18, 2004	42.10	42.77	41.50	42.40
3018	NYSE	PII	Mon, May 17, 2004	42.79	42.79	41.89	41.90
3017	NYSE	PII	Fri, May 14, 2004	42.56	43.20	42.14	42.79
3016	NYSE	PII	Thu, May 13, 2004	43.40	43.40	42.45	42.56
3015	NYSE	PII	Wed, May 12, 2004	43.33	43.72	42.45	43.65
3014	NYSE	PII	Tue, May 11, 2004	43.50	43.75	43.20	43.33
3013	NYSE	PII	Mon, May 10, 2004	43.90	43.90	42.77	43.32
3012	NYSE	PII	Fri, May 7, 2004	45.00	45.45	43.85	44.07
3011	NYSE	PII	Thu, May 6, 2004	44.30	45.05	44.06	45.01
3010	NYSE	PII	Wed, May 5, 2004	43.70	44.77	43.36	44.30
3009	NYSE	PII	Tue, May 4, 2004	43.95	44.01	43.26	43.65
3008	NYSE	PII	Mon, May 3, 2004	43.15	44.25	43.15	43.93
3007	NYSE	PII	Fri, Apr 30, 2004	43.05	43.55	42.56	42.90
3006	NYSE	PII	Thu, Apr 29, 2004	44.15	44.19	42.29	42.91
3005	NYSE	PII	Wed, Apr 28, 2004	44.75	44.76	43.89	44.10
3004	NYSE	PII	Tue, Apr 27, 2004	44.90	45.29	44.50	44.57
3003	NYSE	PII	Mon, Apr 26, 2004	45.27	45.45	44.53	44.75
3002	NYSE	PII	Fri, Apr 23, 2004	45.90	45.90	45.21	45.30
3001	NYSE	PII	Thu, Apr 22, 2004	45.80	46.00	45.35	45.90
3000	NYSE	PII	Wed, Apr 21, 2004	45.50	45.88	44.95	45.80
2999	NYSE	PII	Tue, Apr 20, 2004	46.00	46.00	45.08	45.14
2998	NYSE	PII	Mon, Apr 19, 2004	45.40	45.92	45.04	45.77
2997	NYSE	PII	Fri, Apr 16, 2004	44.69	45.73	44.12	45.21
2996	NYSE	PII	Thu, Apr 15, 2004	46.83	48.11	45.19	45.19
2995	NYSE	PII	Wed, Apr 14, 2004	46.45	46.87	45.88	46.83
2994	NYSE	PII	Tue, Apr 13, 2004	47.35	47.53	46.52	46.70
2993	NYSE	PII	Mon, Apr 12, 2004	46.50	47.40	46.40	47.12
2992	NYSE	PII	Thu, Apr 8, 2004	46.79	46.85	46.15	46.25
2991	NYSE	PII	Wed, Apr 7, 2004	47.00	47.10	46.31	46.64
2990	NYSE	PII	Tue, Apr 6, 2004	46.16	47.44	45.90	47.27
2989	NYSE	PII	Mon, Apr 5, 2004	45.88	46.49	45.30	46.46
2988	NYSE	PII	Fri, Apr 2, 2004	45.75	46.00	45.23	45.88
2987	NYSE	PII	Thu, Apr 1, 2004	45.44	45.68	44.58	45.04
2986	NYSE	PII	Wed, Mar 31, 2004	44.93	45.54	44.74	45.44
2985	NYSE	PII	Tue, Mar 30, 2004	44.05	45.02	43.73	44.86
2984	NYSE	PII	Mon, Mar 29, 2004	44.06	44.90	43.90	44.52
2983	NYSE	PII	Fri, Mar 26, 2004	43.60	44.10	43.60	43.91
2982	NYSE	PII	Thu, Mar 25, 2004	43.00	43.95	42.90	43.70
2981	NYSE	PII	Wed, Mar 24, 2004	43.07	43.42	42.66	42.82
2980	NYSE	PII	Tue, Mar 23, 2004	43.10	43.23	42.45	42.87
2979	NYSE	PII	Mon, Mar 22, 2004	43.00	43.00	42.56	42.56
2978	NYSE	PII	Fri, Mar 19, 2004	43.10	43.50	42.73	43.24
2977	NYSE	PII	Thu, Mar 18, 2004	43.00	43.28	42.60	43.20
2976	NYSE	PII	Wed, Mar 17, 2004	42.07	43.72	42.07	43.67
2975	NYSE	PII	Tue, Mar 16, 2004	41.41	41.88	41.25	41.42
2974	NYSE	PII	Mon, Mar 15, 2004	42.12	42.20	41.06	41.16
2973	NYSE	PII	Fri, Mar 12, 2004	42.10	42.50	41.60	42.37
2972	NYSE	PII	Thu, Mar 11, 2004	42.23	42.23	41.41	41.44
2971	NYSE	PII	Wed, Mar 10, 2004	43.40	43.60	42.21	42.22
2970	NYSE	PII	Tue, Mar 9, 2004	43.41	43.56	43.20	43.27
2969	NYSE	PII	Mon, Mar 8, 2004	43.93	44.24	43.70	43.80
2968	NYSE	PII	Fri, Mar 5, 2004	43.58	44.09	43.35	44.07
2967	NYSE	PII	Thu, Mar 4, 2004	43.34	43.71	42.99	43.70
2966	NYSE	PII	Wed, Mar 3, 2004	43.55	43.76	43.26	43.47
2965	NYSE	PII	Tue, Mar 2, 2004	43.31	43.85	43.31	43.58
2964	NYSE	PII	Mon, Mar 1, 2004	42.45	43.34	42.40	43.33
2963	NYSE	PII	Fri, Feb 27, 2004	42.30	42.60	42.20	42.35
2962	NYSE	PII	Thu, Feb 26, 2004	42.00	42.30	41.88	42.30
2961	NYSE	PII	Wed, Feb 25, 2004	41.40	41.99	41.39	41.77
2960	NYSE	PII	Tue, Feb 24, 2004	40.70	41.64	40.70	41.28
2959	NYSE	PII	Mon, Feb 23, 2004	41.44	41.44	40.05	40.58
2958	NYSE	PII	Fri, Feb 20, 2004	41.24	41.58	41.01	41.32
2957	NYSE	PII	Thu, Feb 19, 2004	41.78	41.91	41.14	41.15
2956	NYSE	PII	Wed, Feb 18, 2004	42.18	42.23	41.71	41.71
2955	NYSE	PII	Tue, Feb 17, 2004	42.00	42.17	41.77	41.93
2954	NYSE	PII	Fri, Feb 13, 2004	42.02	42.20	41.38	41.50
2953	NYSE	PII	Thu, Feb 12, 2004	42.07	42.18	41.80	41.97
2952	NYSE	PII	Wed, Feb 11, 2004	42.20	42.35	41.95	42.07
2951	NYSE	PII	Tue, Feb 10, 2004	42.04	42.25	41.79	42.25
2950	NYSE	PII	Mon, Feb 9, 2004	41.80	42.10	41.76	42.04
2949	NYSE	PII	Fri, Feb 6, 2004	41.41	41.73	41.23	41.63
2948	NYSE	PII	Thu, Feb 5, 2004	41.21	41.54	41.17	41.31
2947	NYSE	PII	Wed, Feb 4, 2004	41.29	41.35	40.79	40.79
2946	NYSE	PII	Tue, Feb 3, 2004	40.00	41.41	39.98	41.28
2945	NYSE	PII	Mon, Feb 2, 2004	41.50	41.69	39.30	40.00
2944	NYSE	PII	Fri, Jan 30, 2004	41.68	41.74	41.14	41.46
2943	NYSE	PII	Thu, Jan 29, 2004	41.00	42.21	41.00	41.75
2942	NYSE	PII	Wed, Jan 28, 2004	42.85	42.85	40.90	40.93
2941	NYSE	PII	Tue, Jan 27, 2004	43.00	43.40	42.75	42.79
2940	NYSE	PII	Mon, Jan 26, 2004	43.30	43.30	42.75	43.01
2939	NYSE	PII	Fri, Jan 23, 2004	43.90	44.23	42.94	43.18
2938	NYSE	PII	Thu, Jan 22, 2004	43.06	44.40	42.63	43.90
2937	NYSE	PII	Wed, Jan 21, 2004	43.05	43.16	42.74	42.96
2936	NYSE	PII	Tue, Jan 20, 2004	43.60	43.71	43.07	43.10
2935	NYSE	PII	Fri, Jan 16, 2004	44.35	45.11	43.59	43.60
2934	NYSE	PII	Thu, Jan 15, 2004	45.09	45.09	44.14	44.35
2933	NYSE	PII	Wed, Jan 14, 2004	44.80	45.74	44.80	45.19
2932	NYSE	PII	Tue, Jan 13, 2004	43.60	44.85	43.60	44.85
2931	NYSE	PII	Mon, Jan 12, 2004	43.47	43.65	43.43	43.55
2930	NYSE	PII	Fri, Jan 9, 2004	43.30	43.75	43.30	43.42
2929	NYSE	PII	Thu, Jan 8, 2004	43.90	43.95	43.54	43.55
2928	NYSE	PII	Wed, Jan 7, 2004	43.60	44.05	43.60	43.98
2927	NYSE	PII	Tue, Jan 6, 2004	44.00	44.00	43.64	43.65
2926	NYSE	PII	Mon, Jan 5, 2004	43.38	44.24	43.38	44.08
2925	NYSE	PII	Fri, Jan 2, 2004	44.22	44.33	43.31	43.38
2924	NYSE	PII	Wed, Dec 31, 2003	43.93	44.30	43.91	44.29
2923	NYSE	PII	Tue, Dec 30, 2003	43.75	43.93	43.65	43.88
2922	NYSE	PII	Mon, Dec 29, 2003	43.65	43.84	43.48	43.52
2921	NYSE	PII	Fri, Dec 26, 2003	43.60	43.75	43.40	43.65
2920	NYSE	PII	Wed, Dec 24, 2003	43.65	43.75	43.40	43.51
2919	NYSE	PII	Tue, Dec 23, 2003	43.70	43.81	43.16	43.65
2918	NYSE	PII	Mon, Dec 22, 2003	42.95	43.90	42.94	43.83
2917	NYSE	PII	Fri, Dec 19, 2003	43.44	43.54	42.73	42.82
2916	NYSE	PII	Thu, Dec 18, 2003	42.60	43.58	42.60	43.43
2915	NYSE	PII	Wed, Dec 17, 2003	43.10	43.11	42.05	42.58
2914	NYSE	PII	Tue, Dec 16, 2003	44.50	44.50	42.74	43.10
2913	NYSE	PII	Mon, Dec 15, 2003	45.60	45.62	45.00	45.00
2912	NYSE	PII	Fri, Dec 12, 2003	45.40	45.40	45.05	45.30
2911	NYSE	PII	Thu, Dec 11, 2003	44.50	46.15	44.50	45.40
2910	NYSE	PII	Wed, Dec 10, 2003	44.43	45.28	44.43	44.59
2909	NYSE	PII	Tue, Dec 9, 2003	43.33	44.79	43.33	44.43
2908	NYSE	PII	Mon, Dec 8, 2003	42.75	43.48	42.75	43.33
2907	NYSE	PII	Fri, Dec 5, 2003	42.40	42.69	42.40	42.63
2906	NYSE	PII	Thu, Dec 4, 2003	42.04	42.49	42.04	42.32
2905	NYSE	PII	Wed, Dec 3, 2003	42.63	42.64	41.94	42.04
2904	NYSE	PII	Tue, Dec 2, 2003	42.78	42.93	42.60	42.63
2903	NYSE	PII	Mon, Dec 1, 2003	43.09	43.13	42.70	42.73
2902	NYSE	PII	Fri, Nov 28, 2003	42.50	43.31	42.50	43.09
2901	NYSE	PII	Wed, Nov 26, 2003	43.03	43.25	42.42	42.55
2900	NYSE	PII	Tue, Nov 25, 2003	42.31	42.94	42.31	42.91
2899	NYSE	PII	Mon, Nov 24, 2003	41.33	42.34	41.29	42.30
2898	NYSE	PII	Fri, Nov 21, 2003	41.58	41.58	41.20	41.21
2897	NYSE	PII	Thu, Nov 20, 2003	40.83	41.62	40.68	41.45
2896	NYSE	PII	Wed, Nov 19, 2003	41.05	41.13	40.54	40.88
2895	NYSE	PII	Tue, Nov 18, 2003	41.38	41.72	40.76	41.00
2894	NYSE	PII	Mon, Nov 17, 2003	41.77	42.00	41.00	41.31
2893	NYSE	PII	Fri, Nov 14, 2003	42.50	42.82	41.60	41.82
2892	NYSE	PII	Thu, Nov 13, 2003	42.45	42.73	42.26	42.40
2891	NYSE	PII	Wed, Nov 12, 2003	42.01	42.50	41.74	42.50
2890	NYSE	PII	Tue, Nov 11, 2003	42.11	42.18	41.87	42.00
2889	NYSE	PII	Mon, Nov 10, 2003	42.43	42.84	42.06	42.06
2888	NYSE	PII	Fri, Nov 7, 2003	42.70	42.90	42.51	42.83
2887	NYSE	PII	Thu, Nov 6, 2003	42.67	42.68	42.20	42.58
2886	NYSE	PII	Wed, Nov 5, 2003	43.46	43.62	42.72	42.79
2885	NYSE	PII	Tue, Nov 4, 2003	43.09	44.06	42.98	43.47
2884	NYSE	PII	Mon, Nov 3, 2003	42.80	43.10	42.64	43.02
2883	NYSE	PII	Fri, Oct 31, 2003	42.50	42.81	42.50	42.80
2882	NYSE	PII	Thu, Oct 30, 2003	42.70	42.94	42.31	42.50
2881	NYSE	PII	Wed, Oct 29, 2003	42.28	42.81	42.18	42.73
2880	NYSE	PII	Tue, Oct 28, 2003	42.08	42.35	41.91	42.35
2879	NYSE	PII	Mon, Oct 27, 2003	41.30	42.25	41.30	42.01
2878	NYSE	PII	Fri, Oct 24, 2003	41.20	41.33	40.95	41.25
2877	NYSE	PII	Thu, Oct 23, 2003	41.75	41.76	41.10	41.27
2876	NYSE	PII	Wed, Oct 22, 2003	42.00	42.25	41.86	41.95
2875	NYSE	PII	Tue, Oct 21, 2003	41.83	42.05	41.83	42.05
2874	NYSE	PII	Mon, Oct 20, 2003	41.50	41.84	41.09	41.83
2873	NYSE	PII	Fri, Oct 17, 2003	41.35	41.93	41.35	41.63
2872	NYSE	PII	Thu, Oct 16, 2003	41.10	41.44	41.04	41.30
2871	NYSE	PII	Wed, Oct 15, 2003	40.15	41.27	40.15	41.08
2870	NYSE	PII	Tue, Oct 14, 2003	40.00	40.43	39.79	40.15
2869	NYSE	PII	Mon, Oct 13, 2003	39.68	40.00	39.67	39.94
2868	NYSE	PII	Fri, Oct 10, 2003	39.70	39.73	39.44	39.68
2867	NYSE	PII	Thu, Oct 9, 2003	39.55	39.88	39.40	39.58
2866	NYSE	PII	Wed, Oct 8, 2003	39.40	39.41	39.14	39.38
2865	NYSE	PII	Tue, Oct 7, 2003	38.93	39.37	38.93	39.34
2864	NYSE	PII	Mon, Oct 6, 2003	38.87	39.05	38.85	39.00
2863	NYSE	PII	Fri, Oct 3, 2003	38.63	39.38	38.53	38.87
2862	NYSE	PII	Thu, Oct 2, 2003	37.62	38.38	37.55	38.19
2861	NYSE	PII	Wed, Oct 1, 2003	37.00	37.87	37.00	37.57
2860	NYSE	PII	Tue, Sep 30, 2003	37.68	37.68	37.08	37.08
2859	NYSE	PII	Mon, Sep 29, 2003	37.78	37.99	37.40	37.69
2858	NYSE	PII	Fri, Sep 26, 2003	37.78	38.00	37.68	37.75
2857	NYSE	PII	Thu, Sep 25, 2003	38.18	38.21	37.75	37.78
2856	NYSE	PII	Wed, Sep 24, 2003	38.19	38.66	38.03	38.05
2855	NYSE	PII	Tue, Sep 23, 2003	37.62	38.33	37.60	38.22
2854	NYSE	PII	Mon, Sep 22, 2003	37.40	37.69	37.30	37.57
2853	NYSE	PII	Fri, Sep 19, 2003	37.50	37.75	37.47	37.47
2852	NYSE	PII	Thu, Sep 18, 2003	37.30	37.93	37.28	37.55
2851	NYSE	PII	Wed, Sep 17, 2003	37.10	37.34	36.85	37.18
2850	NYSE	PII	Tue, Sep 16, 2003	36.51	37.36	36.47	37.35
2849	NYSE	PII	Mon, Sep 15, 2003	36.35	36.82	36.35	36.51
2848	NYSE	PII	Fri, Sep 12, 2003	37.72	37.72	35.90	36.22
2847	NYSE	PII	Thu, Sep 11, 2003	37.78	37.98	37.46	37.78
2846	NYSE	PII	Wed, Sep 10, 2003	38.35	38.50	37.67	37.80
2845	NYSE	PII	Tue, Sep 9, 2003	39.44	39.44	38.30	38.48
2844	NYSE	PII	Mon, Sep 8, 2003	39.43	39.61	39.33	39.43
2843	NYSE	PII	Fri, Sep 5, 2003	39.13	39.95	39.06	39.40
2842	NYSE	PII	Thu, Sep 4, 2003	39.37	39.93	39.30	39.81
2841	NYSE	PII	Wed, Sep 3, 2003	39.48	40.71	39.42	39.49
2840	NYSE	PII	Tue, Sep 2, 2003	38.88	39.60	38.80	39.50
2839	NYSE	PII	Fri, Aug 29, 2003	38.62	38.85	38.43	38.63
2838	NYSE	PII	Thu, Aug 28, 2003	38.20	38.76	38.20	38.62
2837	NYSE	PII	Wed, Aug 27, 2003	38.09	38.62	37.78	38.18
2836	NYSE	PII	Tue, Aug 26, 2003	37.93	38.21	37.68	38.21
2835	NYSE	PII	Mon, Aug 25, 2003	37.84	38.20	37.40	37.97
2834	NYSE	PII	Fri, Aug 22, 2003	38.80	38.85	37.80	37.91
2833	NYSE	PII	Thu, Aug 21, 2003	38.79	39.05	38.52	38.75
2832	NYSE	PII	Wed, Aug 20, 2003	39.23	39.23	38.68	38.74
2831	NYSE	PII	Tue, Aug 19, 2003	38.23	39.45	38.23	39.35
2830	NYSE	PII	Mon, Aug 18, 2003	38.23	38.73	38.10	38.42
2829	NYSE	PII	Fri, Aug 15, 2003	38.45	38.51	37.78	38.21
2828	NYSE	PII	Thu, Aug 14, 2003	38.90	38.90	38.03	38.45
2827	NYSE	PII	Wed, Aug 13, 2003	39.70	39.70	38.65	38.95
2826	NYSE	PII	Tue, Aug 12, 2003	39.45	39.98	39.35	39.90
2825	NYSE	PII	Mon, Aug 11, 2003	39.36	39.67	39.25	39.45
2824	NYSE	PII	Fri, Aug 8, 2003	39.13	39.45	39.00	39.36
2823	NYSE	PII	Thu, Aug 7, 2003	38.90	39.13	38.62	39.00
2822	NYSE	PII	Wed, Aug 6, 2003	39.08	39.11	38.56	38.82
2821	NYSE	PII	Tue, Aug 5, 2003	39.03	39.45	38.81	39.08
2820	NYSE	PII	Mon, Aug 4, 2003	38.73	39.26	38.40	39.09
2819	NYSE	PII	Fri, Aug 1, 2003	39.51	39.51	38.59	38.80
2818	NYSE	PII	Thu, Jul 31, 2003	38.70	39.88	38.57	39.50
2817	NYSE	PII	Wed, Jul 30, 2003	38.65	38.70	38.06	38.15
2816	NYSE	PII	Tue, Jul 29, 2003	39.19	39.19	38.45	38.74
2815	NYSE	PII	Mon, Jul 28, 2003	38.93	39.32	38.78	39.19
2814	NYSE	PII	Fri, Jul 25, 2003	38.93	39.15	38.66	39.00
2813	NYSE	PII	Thu, Jul 24, 2003	38.63	39.34	38.63	38.88
2812	NYSE	PII	Wed, Jul 23, 2003	37.88	38.50	37.70	38.38
2811	NYSE	PII	Tue, Jul 22, 2003	37.88	38.23	37.65	37.83
2810	NYSE	PII	Mon, Jul 21, 2003	37.25	37.95	36.76	37.88
2809	NYSE	PII	Fri, Jul 18, 2003	37.48	37.65	36.82	37.65
2808	NYSE	PII	Thu, Jul 17, 2003	36.80	38.45	36.75	37.65
2807	NYSE	PII	Wed, Jul 16, 2003	36.85	37.92	36.75	37.50
2806	NYSE	PII	Tue, Jul 15, 2003	35.50	36.50	34.63	36.43
2805	NYSE	PII	Mon, Jul 14, 2003	33.25	33.94	33.25	33.43
2804	NYSE	PII	Fri, Jul 11, 2003	33.09	33.10	32.89	33.10
2803	NYSE	PII	Thu, Jul 10, 2003	32.98	33.24	32.78	33.09
2802	NYSE	PII	Wed, Jul 9, 2003	32.24	33.29	32.23	33.03
2801	NYSE	PII	Tue, Jul 8, 2003	31.79	32.32	31.75	32.24
2800	NYSE	PII	Mon, Jul 7, 2003	31.08	31.95	31.03	31.85
2799	NYSE	PII	Thu, Jul 3, 2003	30.68	30.90	30.53	30.65
2798	NYSE	PII	Wed, Jul 2, 2003	30.40	31.06	30.21	30.91
2797	NYSE	PII	Tue, Jul 1, 2003	30.71	30.76	29.93	30.40
2796	NYSE	PII	Mon, Jun 30, 2003	31.34	31.45	30.55	30.70
2795	NYSE	PII	Fri, Jun 27, 2003	31.42	31.55	31.15	31.34
2794	NYSE	PII	Thu, Jun 26, 2003	30.86	31.50	30.78	31.42
2793	NYSE	PII	Wed, Jun 25, 2003	30.86	31.05	30.68	30.81
2792	NYSE	PII	Tue, Jun 24, 2003	31.13	31.25	30.64	30.91
2791	NYSE	PII	Mon, Jun 23, 2003	31.75	31.75	30.92	31.13
2790	NYSE	PII	Fri, Jun 20, 2003	31.76	32.07	31.75	31.75
2789	NYSE	PII	Thu, Jun 19, 2003	31.81	31.98	31.60	31.75
2788	NYSE	PII	Wed, Jun 18, 2003	31.98	32.04	31.56	31.76
2787	NYSE	PII	Tue, Jun 17, 2003	32.48	32.48	31.66	31.98
2786	NYSE	PII	Mon, Jun 16, 2003	31.75	32.61	31.70	32.48
2785	NYSE	PII	Fri, Jun 13, 2003	31.69	32.00	31.08	31.68
2784	NYSE	PII	Thu, Jun 12, 2003	31.36	31.85	31.31	31.68
2783	NYSE	PII	Wed, Jun 11, 2003	31.17	31.50	31.03	31.27
2782	NYSE	PII	Tue, Jun 10, 2003	30.79	31.28	30.56	31.04
2781	NYSE	PII	Mon, Jun 9, 2003	31.68	31.70	30.64	30.89
2780	NYSE	PII	Fri, Jun 6, 2003	32.60	33.03	31.90	31.90
2779	NYSE	PII	Thu, Jun 5, 2003	32.08	32.50	31.58	32.48
2778	NYSE	PII	Wed, Jun 4, 2003	30.70	31.69	30.63	31.52
2777	NYSE	PII	Tue, Jun 3, 2003	31.25	31.43	30.53	30.73
2776	NYSE	PII	Mon, Jun 2, 2003	31.12	32.22	30.85	31.45
2775	NYSE	PII	Fri, May 30, 2003	28.90	30.16	28.90	30.06
2774	NYSE	PII	Thu, May 29, 2003	28.98	29.25	28.65	28.77
2773	NYSE	PII	Wed, May 28, 2003	28.75	29.25	28.52	28.92
2772	NYSE	PII	Tue, May 27, 2003	27.23	27.88	26.76	27.81
2771	NYSE	PII	Fri, May 23, 2003	28.23	28.23	27.09	27.23
2770	NYSE	PII	Thu, May 22, 2003	27.63	28.19	27.54	28.10
2769	NYSE	PII	Wed, May 21, 2003	27.93	27.98	27.39	27.55
2768	NYSE	PII	Tue, May 20, 2003	28.13	28.20	27.78	27.98
2767	NYSE	PII	Mon, May 19, 2003	29.05	29.18	27.80	28.01
2766	NYSE	PII	Fri, May 16, 2003	29.00	29.45	28.75	29.45
2765	NYSE	PII	Thu, May 15, 2003	28.63	28.82	28.35	28.82
2764	NYSE	PII	Wed, May 14, 2003	28.95	28.95	28.13	28.50
2763	NYSE	PII	Tue, May 13, 2003	28.23	29.12	28.00	28.94
2762	NYSE	PII	Mon, May 12, 2003	27.50	28.35	27.12	28.25
2761	NYSE	PII	Fri, May 9, 2003	28.49	28.99	28.42	28.82
2760	NYSE	PII	Thu, May 8, 2003	28.55	28.63	28.08	28.40
2759	NYSE	PII	Wed, May 7, 2003	28.85	28.93	28.50	28.59
2758	NYSE	PII	Tue, May 6, 2003	28.30	29.15	28.17	28.97
2757	NYSE	PII	Mon, May 5, 2003	28.18	29.40	28.07	28.43
2756	NYSE	PII	Fri, May 2, 2003	26.70	28.45	26.70	28.18
2755	NYSE	PII	Thu, May 1, 2003	26.56	26.80	26.53	26.68
2754	NYSE	PII	Wed, Apr 30, 2003	26.51	26.63	26.35	26.44
2753	NYSE	PII	Tue, Apr 29, 2003	26.48	26.80	26.40	26.78
2752	NYSE	PII	Mon, Apr 28, 2003	26.21	26.88	26.16	26.59
2751	NYSE	PII	Fri, Apr 25, 2003	26.71	26.71	26.17	26.21
2750	NYSE	PII	Thu, Apr 24, 2003	26.63	27.05	26.63	26.78
2749	NYSE	PII	Wed, Apr 23, 2003	27.11	27.11	26.60	27.00
2748	NYSE	PII	Tue, Apr 22, 2003	26.54	27.14	26.30	27.10
2747	NYSE	PII	Mon, Apr 21, 2003	26.40	26.75	26.28	26.59
2746	NYSE	PII	Thu, Apr 17, 2003	26.48	26.51	25.93	26.38
2745	NYSE	PII	Wed, Apr 16, 2003	27.50	27.60	26.41	26.47
2744	NYSE	PII	Tue, Apr 15, 2003	25.18	27.60	25.18	27.50
2743	NYSE	PII	Mon, Apr 14, 2003	25.18	25.25	24.65	25.18
2742	NYSE	PII	Fri, Apr 11, 2003	25.15	25.25	24.90	25.10
2741	NYSE	PII	Thu, Apr 10, 2003	25.48	25.48	24.70	24.91
2740	NYSE	PII	Wed, Apr 9, 2003	25.83	26.37	25.47	25.47
2739	NYSE	PII	Tue, Apr 8, 2003	25.93	26.15	25.50	25.82
2738	NYSE	PII	Mon, Apr 7, 2003	26.08	26.66	25.90	25.98
2737	NYSE	PII	Fri, Apr 4, 2003	25.38	25.63	25.01	25.10
2736	NYSE	PII	Thu, Apr 3, 2003	25.53	25.85	25.13	25.22
2735	NYSE	PII	Wed, Apr 2, 2003	24.83	25.65	24.78	25.48
2734	NYSE	PII	Tue, Apr 1, 2003	24.86	24.91	24.38	24.53
2733	NYSE	PII	Mon, Mar 31, 2003	24.75	24.93	24.58	24.86
2732	NYSE	PII	Fri, Mar 28, 2003	24.98	25.22	24.75	25.03
2731	NYSE	PII	Thu, Mar 27, 2003	25.18	25.35	24.69	25.05
2730	NYSE	PII	Wed, Mar 26, 2003	25.58	25.73	25.40	25.47
2729	NYSE	PII	Tue, Mar 25, 2003	25.01	25.68	24.75	25.68
2728	NYSE	PII	Mon, Mar 24, 2003	26.13	26.13	24.80	25.01
2727	NYSE	PII	Fri, Mar 21, 2003	25.15	26.13	25.10	26.13
2726	NYSE	PII	Thu, Mar 20, 2003	24.45	25.09	23.80	25.07
2725	NYSE	PII	Wed, Mar 19, 2003	24.33	24.55	24.15	24.54
2724	NYSE	PII	Tue, Mar 18, 2003	24.91	24.96	24.12	24.34
2723	NYSE	PII	Mon, Mar 17, 2003	24.08	24.91	24.03	24.91
2722	NYSE	PII	Fri, Mar 14, 2003	23.80	24.33	23.70	24.16
2721	NYSE	PII	Thu, Mar 13, 2003	23.23	23.82	23.05	23.74
2720	NYSE	PII	Wed, Mar 12, 2003	22.25	22.88	22.11	22.86
2719	NYSE	PII	Tue, Mar 11, 2003	22.50	22.80	22.18	22.19
2718	NYSE	PII	Mon, Mar 10, 2003	23.10	23.13	22.38	22.50
2717	NYSE	PII	Fri, Mar 7, 2003	22.63	23.57	22.45	23.37
2716	NYSE	PII	Thu, Mar 6, 2003	22.92	23.10	22.80	22.90
2715	NYSE	PII	Wed, Mar 5, 2003	22.88	23.10	22.86	23.04
2714	NYSE	PII	Tue, Mar 4, 2003	23.86	23.90	23.07	23.18
2713	NYSE	PII	Mon, Mar 3, 2003	24.20	24.20	23.66	23.86
2712	NYSE	PII	Fri, Feb 28, 2003	24.10	24.25	23.97	24.20
2711	NYSE	PII	Thu, Feb 27, 2003	23.80	24.16	23.65	24.08
2710	NYSE	PII	Wed, Feb 26, 2003	24.13	24.13	23.67	23.78
2709	NYSE	PII	Tue, Feb 25, 2003	23.88	24.13	23.43	24.13
2708	NYSE	PII	Mon, Feb 24, 2003	24.70	24.80	23.88	23.88
2707	NYSE	PII	Fri, Feb 21, 2003	24.48	24.83	24.20	24.74
2706	NYSE	PII	Thu, Feb 20, 2003	24.60	24.70	24.50	24.50
2705	NYSE	PII	Wed, Feb 19, 2003	24.83	25.05	24.52	24.59
2704	NYSE	PII	Tue, Feb 18, 2003	25.50	25.50	24.81	24.91
2703	NYSE	PII	Fri, Feb 14, 2003	24.07	25.15	24.07	25.15
2702	NYSE	PII	Thu, Feb 13, 2003	23.91	24.24	23.56	24.09
2701	NYSE	PII	Wed, Feb 12, 2003	24.79	24.79	23.91	23.91
2700	NYSE	PII	Tue, Feb 11, 2003	24.80	25.48	24.75	24.79
2699	NYSE	PII	Mon, Feb 10, 2003	24.33	25.03	24.33	24.80
2698	NYSE	PII	Fri, Feb 7, 2003	24.63	24.70	24.20	24.39
2697	NYSE	PII	Thu, Feb 6, 2003	24.45	24.98	23.94	24.40
2696	NYSE	PII	Wed, Feb 5, 2003	24.76	25.00	24.50	24.65
2695	NYSE	PII	Tue, Feb 4, 2003	25.23	25.71	24.70	24.76
2694	NYSE	PII	Mon, Feb 3, 2003	25.75	25.95	25.16	25.36
2693	NYSE	PII	Fri, Jan 31, 2003	25.53	26.38	25.31	25.78
2692	NYSE	PII	Thu, Jan 30, 2003	27.00	27.00	25.29	25.51
2691	NYSE	PII	Wed, Jan 29, 2003	26.10	26.70	26.08	26.38
2690	NYSE	PII	Tue, Jan 28, 2003	26.25	26.45	25.88	26.25
2689	NYSE	PII	Mon, Jan 27, 2003	26.62	26.75	26.02	26.02
2688	NYSE	PII	Fri, Jan 24, 2003	26.75	27.05	26.39	26.62
2687	NYSE	PII	Thu, Jan 23, 2003	26.89	27.31	26.39	26.69
2686	NYSE	PII	Wed, Jan 22, 2003	26.50	27.41	25.91	26.89
2685	NYSE	PII	Tue, Jan 21, 2003	27.75	27.88	26.50	26.50
2684	NYSE	PII	Fri, Jan 17, 2003	28.24	28.34	27.58	27.65
2683	NYSE	PII	Thu, Jan 16, 2003	27.90	28.85	27.74	28.45
2682	NYSE	PII	Wed, Jan 15, 2003	28.75	28.87	27.61	27.74
2681	NYSE	PII	Tue, Jan 14, 2003	28.30	28.75	28.09	28.62
2680	NYSE	PII	Mon, Jan 13, 2003	29.15	29.23	28.28	28.29
2679	NYSE	PII	Fri, Jan 10, 2003	28.81	29.30	28.68	28.79
2678	NYSE	PII	Thu, Jan 9, 2003	28.30	29.19	28.30	29.06
2677	NYSE	PII	Wed, Jan 8, 2003	27.80	28.47	27.55	28.19
2676	NYSE	PII	Tue, Jan 7, 2003	29.08	29.08	27.76	28.05
2675	NYSE	PII	Mon, Jan 6, 2003	29.13	29.48	29.01	29.08
2674	NYSE	PII	Fri, Jan 3, 2003	29.98	29.98	29.00	29.08
2673	NYSE	PII	Thu, Jan 2, 2003	29.30	30.05	29.25	29.98
2672	NYSE	PII	Tue, Dec 31, 2002	29.12	29.57	29.12	29.30
2671	NYSE	PII	Mon, Dec 30, 2002	28.80	29.28	28.70	29.12
2670	NYSE	PII	Fri, Dec 27, 2002	28.80	29.05	28.63	28.87
2669	NYSE	PII	Thu, Dec 26, 2002	28.56	29.15	28.53	28.60
2668	NYSE	PII	Tue, Dec 24, 2002	29.38	29.38	28.40	28.56
2667	NYSE	PII	Mon, Dec 23, 2002	28.43	29.15	28.29	29.14
2666	NYSE	PII	Fri, Dec 20, 2002	28.11	28.80	28.10	28.48
2665	NYSE	PII	Thu, Dec 19, 2002	28.48	28.73	28.00	28.06
2664	NYSE	PII	Wed, Dec 18, 2002	29.55	29.56	28.33	28.55
2663	NYSE	PII	Tue, Dec 17, 2002	29.90	30.45	29.53	29.61
2662	NYSE	PII	Mon, Dec 16, 2002	30.75	30.94	29.63	30.19
2661	NYSE	PII	Fri, Dec 13, 2002	31.78	31.78	30.48	30.51
2660	NYSE	PII	Thu, Dec 12, 2002	31.70	32.35	31.52	31.95
2659	NYSE	PII	Wed, Dec 11, 2002	31.90	31.90	31.30	31.82
2658	NYSE	PII	Tue, Dec 10, 2002	31.78	32.18	31.58	31.83
2657	NYSE	PII	Mon, Dec 9, 2002	32.15	32.18	31.50	31.76
2656	NYSE	PII	Fri, Dec 6, 2002	31.40	32.39	31.20	32.19
2655	NYSE	PII	Thu, Dec 5, 2002	31.43	31.65	31.05	31.50
2654	NYSE	PII	Wed, Dec 4, 2002	30.75	31.35	30.56	31.30
2653	NYSE	PII	Tue, Dec 3, 2002	32.00	32.00	30.80	30.94
2652	NYSE	PII	Mon, Dec 2, 2002	32.63	32.93	31.63	32.00
2651	NYSE	PII	Fri, Nov 29, 2002	32.83	33.10	32.41	32.42
2650	NYSE	PII	Wed, Nov 27, 2002	32.31	32.89	32.31	32.80
2649	NYSE	PII	Tue, Nov 26, 2002	32.95	33.05	32.13	32.15
2648	NYSE	PII	Mon, Nov 25, 2002	32.38	33.22	32.36	33.00
2647	NYSE	PII	Fri, Nov 22, 2002	31.40	32.36	31.40	32.21
2646	NYSE	PII	Thu, Nov 21, 2002	32.00	32.00	30.99	31.38
2645	NYSE	PII	Wed, Nov 20, 2002	31.42	31.93	31.26	31.70
2644	NYSE	PII	Tue, Nov 19, 2002	31.93	31.93	31.15	31.54
2643	NYSE	PII	Mon, Nov 18, 2002	33.00	33.00	31.65	32.00
2642	NYSE	PII	Fri, Nov 15, 2002	32.08	32.87	31.93	32.74
2641	NYSE	PII	Thu, Nov 14, 2002	31.45	32.38	31.40	32.20
2640	NYSE	PII	Wed, Nov 13, 2002	31.00	31.13	30.35	31.06
2639	NYSE	PII	Tue, Nov 12, 2002	31.03	31.25	30.15	30.63
2638	NYSE	PII	Mon, Nov 11, 2002	31.97	32.25	30.83	30.90
2637	NYSE	PII	Fri, Nov 8, 2002	32.50	32.88	31.51	32.09
2636	NYSE	PII	Thu, Nov 7, 2002	32.60	32.86	31.78	32.52
2635	NYSE	PII	Wed, Nov 6, 2002	32.35	32.84	32.30	32.72
2634	NYSE	PII	Tue, Nov 5, 2002	31.95	32.40	31.70	32.20
2633	NYSE	PII	Mon, Nov 4, 2002	32.36	33.20	31.70	31.95
2632	NYSE	PII	Fri, Nov 1, 2002	31.15	32.44	31.08	32.35
2631	NYSE	PII	Thu, Oct 31, 2002	31.48	31.95	30.88	31.50
2630	NYSE	PII	Wed, Oct 30, 2002	31.60	31.78	31.13	31.65
2629	NYSE	PII	Tue, Oct 29, 2002	31.69	31.95	30.85	31.84
2628	NYSE	PII	Mon, Oct 28, 2002	33.10	33.20	31.60	31.70
2627	NYSE	PII	Fri, Oct 25, 2002	31.43	32.65	31.23	32.60
2626	NYSE	PII	Thu, Oct 24, 2002	32.55	32.82	30.93	31.46
2625	NYSE	PII	Wed, Oct 23, 2002	31.85	33.00	30.55	32.55
2624	NYSE	PII	Tue, Oct 22, 2002	33.00	33.21	31.78	32.08
2623	NYSE	PII	Mon, Oct 21, 2002	31.93	33.78	31.45	33.65
2622	NYSE	PII	Fri, Oct 18, 2002	32.38	32.43	31.63	31.90
2621	NYSE	PII	Thu, Oct 17, 2002	31.08	32.65	31.08	32.25
2620	NYSE	PII	Wed, Oct 16, 2002	30.83	31.45	30.28	30.33
2619	NYSE	PII	Tue, Oct 15, 2002	32.51	33.55	30.68	30.96
2618	NYSE	PII	Mon, Oct 14, 2002	31.10	32.60	30.65	32.29
2617	NYSE	PII	Fri, Oct 11, 2002	30.63	31.96	30.30	31.30
2616	NYSE	PII	Thu, Oct 10, 2002	29.25	29.44	28.58	29.43
2615	NYSE	PII	Wed, Oct 9, 2002	29.43	30.30	28.76	28.85
2614	NYSE	PII	Tue, Oct 8, 2002	29.85	30.19	28.05	29.95
2613	NYSE	PII	Mon, Oct 7, 2002	30.20	30.46	28.27	28.50
2612	NYSE	PII	Fri, Oct 4, 2002	31.20	31.20	29.25	30.25
2611	NYSE	PII	Thu, Oct 3, 2002	31.17	31.25	30.38	30.56
2610	NYSE	PII	Wed, Oct 2, 2002	32.00	32.25	31.00	31.25
2609	NYSE	PII	Tue, Oct 1, 2002	31.25	32.15	30.93	32.00
2608	NYSE	PII	Mon, Sep 30, 2002	31.33	31.33	30.45	31.00
2607	NYSE	PII	Fri, Sep 27, 2002	32.43	32.43	31.11	31.45
2606	NYSE	PII	Thu, Sep 26, 2002	32.03	33.12	31.55	32.30
2605	NYSE	PII	Wed, Sep 25, 2002	32.18	32.87	31.85	32.51
2604	NYSE	PII	Tue, Sep 24, 2002	31.78	32.50	31.76	31.94
2603	NYSE	PII	Mon, Sep 23, 2002	32.18	32.53	30.50	31.24
2602	NYSE	PII	Fri, Sep 20, 2002	32.13	32.40	31.75	32.30
2601	NYSE	PII	Thu, Sep 19, 2002	33.20	33.21	31.75	32.01
2600	NYSE	PII	Wed, Sep 18, 2002	34.00	34.20	32.85	33.28
2599	NYSE	PII	Tue, Sep 17, 2002	35.50	35.95	34.03	34.19
2598	NYSE	PII	Mon, Sep 16, 2002	37.10	37.65	37.03	37.45
2597	NYSE	PII	Fri, Sep 13, 2002	36.35	37.23	36.00	37.10
2596	NYSE	PII	Thu, Sep 12, 2002	37.25	37.52	36.07	36.66
2595	NYSE	PII	Wed, Sep 11, 2002	38.50	38.50	37.20	37.25
2594	NYSE	PII	Tue, Sep 10, 2002	37.43	37.75	37.05	37.75
2593	NYSE	PII	Mon, Sep 9, 2002	36.30	37.35	36.25	37.26
2592	NYSE	PII	Fri, Sep 6, 2002	36.60	36.80	36.00	36.30
2591	NYSE	PII	Thu, Sep 5, 2002	35.70	36.47	35.23	36.23
2590	NYSE	PII	Wed, Sep 4, 2002	35.10	36.00	35.05	35.93
2589	NYSE	PII	Tue, Sep 3, 2002	36.55	36.55	34.91	34.98
2588	NYSE	PII	Fri, Aug 30, 2002	36.55	37.05	36.36	36.68
2587	NYSE	PII	Thu, Aug 29, 2002	35.85	36.55	35.57	36.55
2586	NYSE	PII	Wed, Aug 28, 2002	37.05	37.05	35.80	36.10
2585	NYSE	PII	Tue, Aug 27, 2002	37.00	37.50	36.78	37.18
2584	NYSE	PII	Mon, Aug 26, 2002	36.63	37.10	35.81	36.98
2583	NYSE	PII	Fri, Aug 23, 2002	37.05	37.13	36.50	36.51
2582	NYSE	PII	Thu, Aug 22, 2002	36.55	37.38	36.45	37.16
2581	NYSE	PII	Wed, Aug 21, 2002	36.43	36.95	35.96	36.36
2580	NYSE	PII	Tue, Aug 20, 2002	35.90	36.50	35.79	36.40
2579	NYSE	PII	Mon, Aug 19, 2002	35.48	36.30	35.25	35.98
2578	NYSE	PII	Fri, Aug 16, 2002	34.90	35.93	34.38	35.59
2577	NYSE	PII	Thu, Aug 15, 2002	33.80	35.10	33.80	35.10
2576	NYSE	PII	Wed, Aug 14, 2002	33.00	34.00	32.50	33.92
2575	NYSE	PII	Tue, Aug 13, 2002	33.98	34.05	33.31	33.45
2574	NYSE	PII	Mon, Aug 12, 2002	33.75	34.10	33.50	33.95
2573	NYSE	PII	Fri, Aug 9, 2002	34.16	34.96	33.80	34.49
2572	NYSE	PII	Thu, Aug 8, 2002	34.00	34.40	33.06	34.28
2571	NYSE	PII	Wed, Aug 7, 2002	33.55	33.98	32.90	33.95
2570	NYSE	PII	Tue, Aug 6, 2002	33.28	33.93	32.71	33.44
2569	NYSE	PII	Mon, Aug 5, 2002	32.85	33.71	32.65	33.15
2568	NYSE	PII	Fri, Aug 2, 2002	34.50	34.58	32.76	33.05
2567	NYSE	PII	Thu, Aug 1, 2002	33.95	34.87	33.55	34.60
2566	NYSE	PII	Wed, Jul 31, 2002	34.70	35.12	33.78	34.01
2565	NYSE	PII	Tue, Jul 30, 2002	34.15	35.50	33.50	35.00
2564	NYSE	PII	Mon, Jul 29, 2002	31.80	35.23	31.80	35.08
2563	NYSE	PII	Fri, Jul 26, 2002	31.75	32.23	31.26	31.69
2562	NYSE	PII	Thu, Jul 25, 2002	31.45	32.64	31.05	31.76
2561	NYSE	PII	Wed, Jul 24, 2002	29.05	31.45	29.05	31.41
2560	NYSE	PII	Tue, Jul 23, 2002	30.48	30.93	29.00	29.98
2559	NYSE	PII	Mon, Jul 22, 2002	30.98	31.25	29.00	30.49
2558	NYSE	PII	Fri, Jul 19, 2002	32.94	32.94	30.58	30.90
2557	NYSE	PII	Thu, Jul 18, 2002	32.78	33.44	32.59	32.94
2556	NYSE	PII	Wed, Jul 17, 2002	33.60	33.79	32.53	32.76
2555	NYSE	PII	Tue, Jul 16, 2002	31.89	33.60	31.20	33.13
2554	NYSE	PII	Mon, Jul 15, 2002	31.85	32.00	30.33	31.89
2553	NYSE	PII	Fri, Jul 12, 2002	31.43	32.50	31.43	31.85
2552	NYSE	PII	Thu, Jul 11, 2002	32.10	32.40	31.30	31.41
2551	NYSE	PII	Wed, Jul 10, 2002	32.58	33.42	31.90	32.10
2550	NYSE	PII	Tue, Jul 9, 2002	33.63	33.73	32.53	32.53
2549	NYSE	PII	Mon, Jul 8, 2002	32.75	33.65	32.23	33.58
2548	NYSE	PII	Fri, Jul 5, 2002	31.00	32.88	31.00	32.75
2547	NYSE	PII	Wed, Jul 3, 2002	30.90	31.25	29.86	30.50
2546	NYSE	PII	Tue, Jul 2, 2002	31.68	32.25	30.83	30.90
2545	NYSE	PII	Mon, Jul 1, 2002	32.52	33.00	31.66	31.66
2544	NYSE	PII	Fri, Jun 28, 2002	33.70	33.70	32.35	32.50
2543	NYSE	PII	Thu, Jun 27, 2002	33.18	33.70	32.30	33.70
2542	NYSE	PII	Wed, Jun 26, 2002	33.08	34.18	32.75	33.00
2541	NYSE	PII	Tue, Jun 25, 2002	34.50	34.80	33.40	33.58
2540	NYSE	PII	Mon, Jun 24, 2002	34.98	35.63	34.20	34.50
2539	NYSE	PII	Fri, Jun 21, 2002	35.43	36.30	34.95	34.99
2538	NYSE	PII	Thu, Jun 20, 2002	36.18	37.01	35.38	35.38
2537	NYSE	PII	Wed, Jun 19, 2002	35.63	37.45	35.63	36.05
2536	NYSE	PII	Tue, Jun 18, 2002	34.95	36.00	34.93	35.63
2535	NYSE	PII	Mon, Jun 17, 2002	33.77	35.23	33.77	34.95
2534	NYSE	PII	Fri, Jun 14, 2002	33.75	34.20	33.25	33.68
2533	NYSE	PII	Thu, Jun 13, 2002	34.15	34.75	34.00	34.01
2532	NYSE	PII	Wed, Jun 12, 2002	34.75	36.15	33.75	35.03
2531	NYSE	PII	Tue, Jun 11, 2002	36.25	36.45	35.51	35.51
2530	NYSE	PII	Mon, Jun 10, 2002	35.96	36.35	35.50	36.25
2529	NYSE	PII	Fri, Jun 7, 2002	33.79	36.12	33.25	35.96
2528	NYSE	PII	Thu, Jun 6, 2002	35.05	35.90	33.76	33.92
2527	NYSE	PII	Wed, Jun 5, 2002	34.25	34.54	33.74	34.38
2526	NYSE	PII	Tue, Jun 4, 2002	33.43	34.45	33.43	34.08
2525	NYSE	PII	Mon, Jun 3, 2002	34.77	34.85	33.10	33.35
2524	NYSE	PII	Fri, May 31, 2002	33.87	35.00	33.87	34.77
2523	NYSE	PII	Thu, May 30, 2002	33.50	34.00	33.13	33.84
2522	NYSE	PII	Wed, May 29, 2002	34.48	34.80	33.83	34.00
2521	NYSE	PII	Tue, May 28, 2002	35.75	35.75	34.80	34.95
2520	NYSE	PII	Fri, May 24, 2002	36.15	36.25	35.63	35.65
2519	NYSE	PII	Thu, May 23, 2002	35.25	36.20	34.95	36.09
2518	NYSE	PII	Wed, May 22, 2002	35.93	35.93	34.68	35.18
2517	NYSE	PII	Tue, May 21, 2002	36.63	36.91	35.78	35.85
2516	NYSE	PII	Mon, May 20, 2002	36.63	36.65	36.38	36.63
2515	NYSE	PII	Fri, May 17, 2002	36.63	36.63	36.10	36.50
2514	NYSE	PII	Thu, May 16, 2002	36.50	36.83	35.90	36.40
2513	NYSE	PII	Wed, May 15, 2002	36.68	36.95	36.44	36.63
2512	NYSE	PII	Tue, May 14, 2002	36.88	37.25	36.76	36.85
2511	NYSE	PII	Mon, May 13, 2002	36.43	37.50	36.40	37.13
2510	NYSE	PII	Fri, May 10, 2002	37.05	37.67	36.58	36.74
2509	NYSE	PII	Thu, May 9, 2002	37.63	37.63	37.03	37.05
2508	NYSE	PII	Wed, May 8, 2002	37.62	38.00	37.45	37.69
2507	NYSE	PII	Tue, May 7, 2002	38.00	38.25	37.32	37.49
2506	NYSE	PII	Mon, May 6, 2002	37.85	38.23	37.75	38.00
2505	NYSE	PII	Fri, May 3, 2002	37.60	37.78	37.33	37.75
2504	NYSE	PII	Thu, May 2, 2002	37.85	38.38	37.50	37.95
2503	NYSE	PII	Wed, May 1, 2002	37.45	38.10	36.60	37.85
2502	NYSE	PII	Tue, Apr 30, 2002	37.70	37.71	37.11	37.65
2501	NYSE	PII	Mon, Apr 29, 2002	36.65	37.88	36.61	37.83
2500	NYSE	PII	Fri, Apr 26, 2002	35.67	37.30	35.67	36.91
2499	NYSE	PII	Thu, Apr 25, 2002	35.00	35.73	34.74	35.60
2498	NYSE	PII	Wed, Apr 24, 2002	35.58	36.34	35.20	35.26
2497	NYSE	PII	Tue, Apr 23, 2002	35.75	35.98	35.55	35.57
2496	NYSE	PII	Mon, Apr 22, 2002	36.10	36.10	35.27	35.65
2495	NYSE	PII	Fri, Apr 19, 2002	35.18	36.18	35.18	36.08
2494	NYSE	PII	Thu, Apr 18, 2002	35.05	35.60	34.78	35.18
2493	NYSE	PII	Wed, Apr 17, 2002	34.95	35.33	34.48	34.98
2492	NYSE	PII	Tue, Apr 16, 2002	36.63	36.80	34.50	34.95
2491	NYSE	PII	Mon, Apr 15, 2002	36.10	36.55	35.28	36.38
2490	NYSE	PII	Fri, Apr 12, 2002	35.22	36.06	35.20	35.98
2489	NYSE	PII	Thu, Apr 11, 2002	36.18	36.18	35.00	35.09
2488	NYSE	PII	Wed, Apr 10, 2002	34.50	36.30	33.95	36.30
2487	NYSE	PII	Tue, Apr 9, 2002	32.45	33.90	32.45	33.36
2486	NYSE	PII	Mon, Apr 8, 2002	31.20	31.87	30.85	31.78
2485	NYSE	PII	Fri, Apr 5, 2002	31.69	31.90	31.20	31.20
2484	NYSE	PII	Thu, Apr 4, 2002	30.85	31.75	30.70	31.68
2483	NYSE	PII	Wed, Apr 3, 2002	31.20	31.40	30.78	30.93
2482	NYSE	PII	Tue, Apr 2, 2002	31.14	31.50	31.00	31.33
2481	NYSE	PII	Mon, Apr 1, 2002	31.55	31.55	30.91	31.21
2480	NYSE	PII	Thu, Mar 28, 2002	32.40	32.83	31.85	31.85
2479	NYSE	PII	Wed, Mar 27, 2002	31.60	32.67	31.60	32.45
2478	NYSE	PII	Tue, Mar 26, 2002	31.28	31.64	31.15	31.64
2477	NYSE	PII	Mon, Mar 25, 2002	31.15	31.53	31.05	31.28
2476	NYSE	PII	Fri, Mar 22, 2002	31.48	31.48	30.91	31.18
2475	NYSE	PII	Thu, Mar 21, 2002	32.15	32.15	31.41	31.60
2474	NYSE	PII	Wed, Mar 20, 2002	32.68	32.68	32.02	32.08
2473	NYSE	PII	Tue, Mar 19, 2002	32.25	33.00	32.12	32.81
2472	NYSE	PII	Mon, Mar 18, 2002	32.55	33.13	32.02	32.14
2471	NYSE	PII	Fri, Mar 15, 2002	31.88	32.98	31.88	32.65
2470	NYSE	PII	Thu, Mar 14, 2002	31.90	32.15	31.75	32.00
2469	NYSE	PII	Wed, Mar 13, 2002	32.50	32.51	31.88	31.90
2468	NYSE	PII	Tue, Mar 12, 2002	32.03	32.73	31.75	32.62
2467	NYSE	PII	Mon, Mar 11, 2002	32.13	32.15	31.70	32.09
2466	NYSE	PII	Fri, Mar 8, 2002	32.37	32.55	31.88	32.26
2465	NYSE	PII	Thu, Mar 7, 2002	31.13	32.80	31.06	32.37
2464	NYSE	PII	Wed, Mar 6, 2002	28.95	30.02	28.95	30.01
2463	NYSE	PII	Tue, Mar 5, 2002	28.50	29.05	28.45	28.88
2462	NYSE	PII	Mon, Mar 4, 2002	27.83	28.48	27.60	28.48
2461	NYSE	PII	Fri, Mar 1, 2002	28.04	28.05	27.63	27.83
2460	NYSE	PII	Thu, Feb 28, 2002	28.30	28.48	27.80	27.91
2459	NYSE	PII	Wed, Feb 27, 2002	28.33	28.45	28.15	28.20
2458	NYSE	PII	Tue, Feb 26, 2002	28.25	28.39	28.15	28.23
2457	NYSE	PII	Mon, Feb 25, 2002	27.72	28.30	27.54	28.15
2456	NYSE	PII	Fri, Feb 22, 2002	27.43	27.78	27.04	27.65
2455	NYSE	PII	Thu, Feb 21, 2002	27.75	27.93	27.29	27.30
2454	NYSE	PII	Wed, Feb 20, 2002	27.60	27.86	27.58	27.75
2453	NYSE	PII	Tue, Feb 19, 2002	27.70	27.70	27.56	27.64
2452	NYSE	PII	Fri, Feb 15, 2002	27.63	27.70	27.45	27.69
2451	NYSE	PII	Thu, Feb 14, 2002	27.98	27.98	27.29	27.63
2450	NYSE	PII	Wed, Feb 13, 2002	27.95	28.10	27.50	27.95
2449	NYSE	PII	Tue, Feb 12, 2002	28.18	28.18	27.87	27.93
2448	NYSE	PII	Mon, Feb 11, 2002	28.70	29.03	28.50	28.50
2447	NYSE	PII	Fri, Feb 8, 2002	29.07	29.43	28.55	28.75
2446	NYSE	PII	Thu, Feb 7, 2002	28.25	29.28	28.14	29.08
2445	NYSE	PII	Wed, Feb 6, 2002	27.72	28.32	27.30	28.15
2444	NYSE	PII	Tue, Feb 5, 2002	26.94	28.00	26.48	27.60
2443	NYSE	PII	Mon, Feb 4, 2002	27.83	27.85	26.94	26.94
2442	NYSE	PII	Fri, Feb 1, 2002	28.40	28.60	27.90	27.95
2441	NYSE	PII	Thu, Jan 31, 2002	28.00	28.45	27.75	28.45
2440	NYSE	PII	Wed, Jan 30, 2002	26.88	27.91	26.88	27.88
2439	NYSE	PII	Tue, Jan 29, 2002	28.65	28.93	26.03	26.97
2438	NYSE	PII	Mon, Jan 28, 2002	27.98	28.39	27.98	28.34
2437	NYSE	PII	Fri, Jan 25, 2002	27.63	28.14	27.58	28.03
2436	NYSE	PII	Thu, Jan 24, 2002	27.58	27.83	27.22	27.75
2435	NYSE	PII	Wed, Jan 23, 2002	27.50	27.65	27.44	27.50
2434	NYSE	PII	Tue, Jan 22, 2002	27.87	28.20	27.35	27.50
2433	NYSE	PII	Fri, Jan 18, 2002	28.08	28.60	27.83	27.87
2432	NYSE	PII	Thu, Jan 17, 2002	27.86	28.10	27.35	28.08
2431	NYSE	PII	Wed, Jan 16, 2002	27.88	28.10	27.70	27.80
2430	NYSE	PII	Tue, Jan 15, 2002	27.75	27.98	27.49	27.88
2429	NYSE	PII	Mon, Jan 14, 2002	28.68	28.68	27.55	27.62
2428	NYSE	PII	Fri, Jan 11, 2002	29.33	29.35	28.63	28.63
2427	NYSE	PII	Thu, Jan 10, 2002	29.45	29.59	29.11	29.33
2426	NYSE	PII	Wed, Jan 9, 2002	29.50	29.96	29.40	29.45
2425	NYSE	PII	Tue, Jan 8, 2002	28.63	29.41	28.48	29.39
2424	NYSE	PII	Mon, Jan 7, 2002	29.04	29.30	28.58	28.58
2423	NYSE	PII	Fri, Jan 4, 2002	28.75	29.21	28.43	28.95
2422	NYSE	PII	Thu, Jan 3, 2002	28.59	29.10	28.49	28.73
2421	NYSE	PII	Wed, Jan 2, 2002	28.88	28.98	28.40	28.59
2420	NYSE	PII	Mon, Dec 31, 2001	28.48	29.35	28.30	28.88
2419	NYSE	PII	Fri, Dec 28, 2001	28.85	29.02	28.30	28.30
2418	NYSE	PII	Thu, Dec 27, 2001	28.75	29.25	28.75	28.90
2417	NYSE	PII	Wed, Dec 26, 2001	28.68	28.95	28.26	28.65
2416	NYSE	PII	Mon, Dec 24, 2001	28.20	28.75	28.20	28.74
2415	NYSE	PII	Fri, Dec 21, 2001	28.28	28.28	27.93	28.07
2414	NYSE	PII	Thu, Dec 20, 2001	29.05	29.20	28.15	28.15
2413	NYSE	PII	Wed, Dec 19, 2001	28.85	29.08	28.50	29.05
2412	NYSE	PII	Tue, Dec 18, 2001	28.75	28.95	28.13	28.85
2411	NYSE	PII	Mon, Dec 17, 2001	28.01	29.13	28.01	28.35
2410	NYSE	PII	Fri, Dec 14, 2001	26.83	28.15	26.76	28.00
2409	NYSE	PII	Thu, Dec 13, 2001	26.83	27.18	26.68	26.88
2408	NYSE	PII	Wed, Dec 12, 2001	26.55	26.85	26.15	26.78
2407	NYSE	PII	Tue, Dec 11, 2001	27.31	27.31	26.55	26.55
2406	NYSE	PII	Mon, Dec 10, 2001	27.30	27.35	27.06	27.31
2405	NYSE	PII	Fri, Dec 7, 2001	27.00	27.53	26.85	27.42
2404	NYSE	PII	Thu, Dec 6, 2001	26.61	27.50	26.54	27.00
2403	NYSE	PII	Wed, Dec 5, 2001	26.58	26.75	26.50	26.57
2402	NYSE	PII	Tue, Dec 4, 2001	26.37	26.55	26.33	26.50
2401	NYSE	PII	Mon, Dec 3, 2001	26.48	26.73	26.28	26.37
2400	NYSE	PII	Fri, Nov 30, 2001	26.33	26.48	26.10	26.48
2399	NYSE	PII	Thu, Nov 29, 2001	26.15	26.58	25.81	26.45
2398	NYSE	PII	Wed, Nov 28, 2001	25.92	26.60	25.90	26.03
2397	NYSE	PII	Tue, Nov 27, 2001	26.64	26.64	26.00	26.04
2396	NYSE	PII	Mon, Nov 26, 2001	25.86	26.99	25.86	26.76
2395	NYSE	PII	Fri, Nov 23, 2001	25.19	26.00	25.19	25.86
2394	NYSE	PII	Wed, Nov 21, 2001	25.93	25.93	24.92	25.18
2393	NYSE	PII	Tue, Nov 20, 2001	26.23	26.35	25.88	25.88
2392	NYSE	PII	Mon, Nov 19, 2001	25.63	26.38	25.50	26.30
2391	NYSE	PII	Fri, Nov 16, 2001	26.90	26.91	25.50	25.51
2390	NYSE	PII	Thu, Nov 15, 2001	26.30	27.85	26.03	27.00
2389	NYSE	PII	Wed, Nov 14, 2001	25.43	26.39	25.14	26.36
2388	NYSE	PII	Tue, Nov 13, 2001	24.69	25.46	24.37	25.43
2387	NYSE	PII	Mon, Nov 12, 2001	24.40	24.80	23.58	24.70
2386	NYSE	PII	Fri, Nov 9, 2001	23.94	25.00	23.60	24.40
2385	NYSE	PII	Thu, Nov 8, 2001	24.53	24.89	23.82	23.82
2384	NYSE	PII	Wed, Nov 7, 2001	24.25	24.90	24.08	24.66
2383	NYSE	PII	Tue, Nov 6, 2001	23.80	24.47	23.33	24.43
2382	NYSE	PII	Mon, Nov 5, 2001	23.03	23.88	22.90	23.88
2381	NYSE	PII	Fri, Nov 2, 2001	22.85	23.60	22.75	23.06
2380	NYSE	PII	Thu, Nov 1, 2001	22.48	22.93	22.00	22.90
2379	NYSE	PII	Wed, Oct 31, 2001	23.13	23.25	22.19	22.48
2378	NYSE	PII	Tue, Oct 30, 2001	23.11	23.20	22.27	22.63
2377	NYSE	PII	Mon, Oct 29, 2001	23.68	23.68	23.10	23.16
2376	NYSE	PII	Fri, Oct 26, 2001	23.30	23.67	22.90	23.67
2375	NYSE	PII	Thu, Oct 25, 2001	23.32	23.40	23.03	23.26
2374	NYSE	PII	Wed, Oct 24, 2001	23.65	23.65	22.93	23.32
2373	NYSE	PII	Tue, Oct 23, 2001	23.73	24.28	23.62	23.62
2372	NYSE	PII	Mon, Oct 22, 2001	23.90	23.92	23.50	23.60
2371	NYSE	PII	Fri, Oct 19, 2001	23.47	24.12	23.18	23.94
2370	NYSE	PII	Thu, Oct 18, 2001	23.50	24.00	23.50	23.59
2369	NYSE	PII	Wed, Oct 17, 2001	23.30	23.75	23.30	23.58
2368	NYSE	PII	Tue, Oct 16, 2001	22.69	23.25	22.50	23.18
2367	NYSE	PII	Mon, Oct 15, 2001	22.95	23.05	22.68	22.77
2366	NYSE	PII	Fri, Oct 12, 2001	23.23	23.43	22.65	22.95
2365	NYSE	PII	Thu, Oct 11, 2001	22.50	23.64	22.50	23.36
2364	NYSE	PII	Wed, Oct 10, 2001	21.18	22.23	21.18	22.23
2363	NYSE	PII	Tue, Oct 9, 2001	21.27	21.58	21.03	21.10
2362	NYSE	PII	Mon, Oct 8, 2001	21.65	21.70	21.15	21.26
2361	NYSE	PII	Fri, Oct 5, 2001	22.15	22.26	21.35	21.64
2360	NYSE	PII	Thu, Oct 4, 2001	21.38	22.55	21.38	22.19
2359	NYSE	PII	Wed, Oct 3, 2001	20.98	22.15	20.63	21.34
2358	NYSE	PII	Tue, Oct 2, 2001	19.90	21.48	19.90	20.88
2357	NYSE	PII	Mon, Oct 1, 2001	19.13	19.50	18.65	19.50
2356	NYSE	PII	Fri, Sep 28, 2001	18.55	19.45	18.55	19.19
2355	NYSE	PII	Thu, Sep 27, 2001	18.93	19.05	18.24	18.53
2354	NYSE	PII	Wed, Sep 26, 2001	19.90	19.95	18.96	19.00
2353	NYSE	PII	Tue, Sep 25, 2001	19.68	20.00	19.33	19.93
2352	NYSE	PII	Mon, Sep 24, 2001	19.45	20.38	19.45	19.75
2351	NYSE	PII	Fri, Sep 21, 2001	19.78	19.78	17.55	19.58
2350	NYSE	PII	Thu, Sep 20, 2001	20.35	20.35	19.70	19.90
2349	NYSE	PII	Wed, Sep 19, 2001	21.68	21.68	20.23	20.43
2348	NYSE	PII	Tue, Sep 18, 2001	21.90	21.95	21.60	21.60
2347	NYSE	PII	Mon, Sep 17, 2001	23.63	23.63	21.75	22.00
2346	NYSE	PII	Mon, Sep 10, 2001	23.15	23.79	22.88	23.75
2345	NYSE	PII	Fri, Sep 7, 2001	24.45	24.60	23.51	23.52
2344	NYSE	PII	Thu, Sep 6, 2001	25.03	25.07	24.40	24.53
2343	NYSE	PII	Wed, Sep 5, 2001	24.86	25.33	24.65	25.13
2342	NYSE	PII	Tue, Sep 4, 2001	25.18	25.20	24.85	24.86
2341	NYSE	PII	Fri, Aug 31, 2001	24.78	25.20	24.60	25.18
2340	NYSE	PII	Thu, Aug 30, 2001	24.95	25.05	24.85	24.85
2339	NYSE	PII	Wed, Aug 29, 2001	25.55	25.55	25.00	25.17
2338	NYSE	PII	Tue, Aug 28, 2001	24.70	25.68	24.70	25.45
2337	NYSE	PII	Mon, Aug 27, 2001	24.65	24.99	24.65	24.65
2336	NYSE	PII	Fri, Aug 24, 2001	24.08	24.74	24.00	24.68
2335	NYSE	PII	Thu, Aug 23, 2001	24.43	24.55	24.14	24.18
2334	NYSE	PII	Wed, Aug 22, 2001	24.15	24.73	24.00	24.55
2333	NYSE	PII	Tue, Aug 21, 2001	24.40	24.50	24.05	24.10
2332	NYSE	PII	Mon, Aug 20, 2001	24.08	24.45	24.08	24.40
2331	NYSE	PII	Fri, Aug 17, 2001	24.50	24.50	24.05	24.05
2330	NYSE	PII	Thu, Aug 16, 2001	24.35	24.50	24.30	24.50
2329	NYSE	PII	Wed, Aug 15, 2001	24.15	24.38	24.13	24.35
2328	NYSE	PII	Tue, Aug 14, 2001	23.93	24.45	23.93	24.10
2327	NYSE	PII	Mon, Aug 13, 2001	23.94	24.00	23.83	23.97
2326	NYSE	PII	Fri, Aug 10, 2001	24.50	24.50	23.85	23.94
2325	NYSE	PII	Thu, Aug 9, 2001	24.10	24.50	24.10	24.50
2324	NYSE	PII	Wed, Aug 8, 2001	24.74	25.25	24.08	24.15
2323	NYSE	PII	Tue, Aug 7, 2001	24.55	24.78	24.39	24.74
2322	NYSE	PII	Mon, Aug 6, 2001	24.43	24.58	24.43	24.50
2321	NYSE	PII	Fri, Aug 3, 2001	24.60	24.70	24.28	24.55
2320	NYSE	PII	Thu, Aug 2, 2001	24.68	24.70	24.53	24.65
2319	NYSE	PII	Wed, Aug 1, 2001	24.44	24.73	24.30	24.73
2318	NYSE	PII	Tue, Jul 31, 2001	24.63	24.75	24.41	24.44
2317	NYSE	PII	Mon, Jul 30, 2001	24.43	24.73	24.43	24.63
2316	NYSE	PII	Fri, Jul 27, 2001	24.75	24.78	24.51	24.68
2315	NYSE	PII	Thu, Jul 26, 2001	23.48	25.00	23.48	24.65
2314	NYSE	PII	Wed, Jul 25, 2001	23.20	23.80	23.20	23.56
2313	NYSE	PII	Tue, Jul 24, 2001	23.75	24.00	23.16	23.16
2312	NYSE	PII	Mon, Jul 23, 2001	23.65	23.90	23.58	23.70
2311	NYSE	PII	Fri, Jul 20, 2001	23.30	23.73	23.30	23.58
2310	NYSE	PII	Thu, Jul 19, 2001	23.49	23.57	23.00	23.08
2309	NYSE	PII	Wed, Jul 18, 2001	23.28	23.40	23.12	23.37
2308	NYSE	PII	Tue, Jul 17, 2001	22.13	23.28	22.13	23.28
2307	NYSE	PII	Mon, Jul 16, 2001	21.85	22.10	21.83	22.00
2306	NYSE	PII	Fri, Jul 13, 2001	22.09	22.13	21.80	21.80
2305	NYSE	PII	Thu, Jul 12, 2001	21.83	22.20	21.80	22.09
2304	NYSE	PII	Wed, Jul 11, 2001	21.95	21.95	21.60	21.73
2303	NYSE	PII	Tue, Jul 10, 2001	22.43	22.47	21.95	21.95
2302	NYSE	PII	Mon, Jul 9, 2001	22.08	22.60	22.08	22.43
2301	NYSE	PII	Fri, Jul 6, 2001	22.60	22.61	22.08	22.08
2300	NYSE	PII	Thu, Jul 5, 2001	22.33	22.65	22.30	22.60
2299	NYSE	PII	Tue, Jul 3, 2001	22.13	22.45	22.10	22.30
2298	NYSE	PII	Mon, Jul 2, 2001	22.80	22.88	21.96	22.25
2297	NYSE	PII	Fri, Jun 29, 2001	22.05	22.90	22.03	22.90
2296	NYSE	PII	Thu, Jun 28, 2001	21.63	22.00	21.55	22.00
2295	NYSE	PII	Wed, Jun 27, 2001	21.63	21.73	21.40	21.60
2294	NYSE	PII	Tue, Jun 26, 2001	21.98	21.98	21.60	21.63
2293	NYSE	PII	Mon, Jun 25, 2001	21.95	22.11	21.95	22.03
2292	NYSE	PII	Fri, Jun 22, 2001	22.18	22.40	21.97	21.98
2291	NYSE	PII	Thu, Jun 21, 2001	22.18	22.60	22.05	22.05
2290	NYSE	PII	Wed, Jun 20, 2001	21.68	22.35	21.65	22.30
2289	NYSE	PII	Tue, Jun 19, 2001	21.58	22.06	21.58	21.72
2288	NYSE	PII	Mon, Jun 18, 2001	21.65	22.13	21.60	21.60
2287	NYSE	PII	Fri, Jun 15, 2001	21.68	21.78	21.25	21.55
2286	NYSE	PII	Thu, Jun 14, 2001	22.23	22.23	21.63	21.68
2285	NYSE	PII	Wed, Jun 13, 2001	22.65	22.69	22.22	22.22
2284	NYSE	PII	Tue, Jun 12, 2001	22.83	22.83	22.45	22.65
2283	NYSE	PII	Mon, Jun 11, 2001	22.85	22.93	22.50	22.88
2282	NYSE	PII	Fri, Jun 8, 2001	23.00	23.10	22.75	22.85
2281	NYSE	PII	Thu, Jun 7, 2001	23.03	23.03	22.82	23.00
2280	NYSE	PII	Wed, Jun 6, 2001	23.28	23.50	23.03	23.03
2279	NYSE	PII	Tue, Jun 5, 2001	22.90	23.35	22.85	23.30
2278	NYSE	PII	Mon, Jun 4, 2001	21.85	22.90	21.85	22.90
2277	NYSE	PII	Fri, Jun 1, 2001	21.53	21.78	21.40	21.78
2276	NYSE	PII	Thu, May 31, 2001	21.45	21.63	21.43	21.53
2275	NYSE	PII	Wed, May 30, 2001	21.83	21.83	21.45	21.58
2274	NYSE	PII	Tue, May 29, 2001	21.53	21.88	21.40	21.80
2273	NYSE	PII	Fri, May 25, 2001	21.70	21.80	21.59	21.59
2272	NYSE	PII	Thu, May 24, 2001	21.71	21.75	21.53	21.73
2271	NYSE	PII	Wed, May 23, 2001	22.03	22.03	21.70	21.70
2270	NYSE	PII	Tue, May 22, 2001	21.38	22.15	21.00	22.10
2269	NYSE	PII	Mon, May 21, 2001	21.26	21.70	21.23	21.42
2268	NYSE	PII	Fri, May 18, 2001	20.88	21.28	20.48	21.25
2267	NYSE	PII	Thu, May 17, 2001	20.80	21.05	20.80	20.90
2266	NYSE	PII	Wed, May 16, 2001	20.60	21.07	20.56	20.79
2265	NYSE	PII	Tue, May 15, 2001	20.05	20.63	20.05	20.55
2264	NYSE	PII	Mon, May 14, 2001	20.05	20.25	20.00	20.05
2263	NYSE	PII	Fri, May 11, 2001	20.14	20.20	20.00	20.09
2262	NYSE	PII	Thu, May 10, 2001	19.98	20.20	19.96	20.14
2261	NYSE	PII	Wed, May 9, 2001	20.05	20.06	19.90	20.04
2260	NYSE	PII	Tue, May 8, 2001	20.03	20.20	19.75	20.11
2259	NYSE	PII	Mon, May 7, 2001	19.75	20.25	19.72	20.04
2258	NYSE	PII	Fri, May 4, 2001	19.43	19.83	19.41	19.80
2257	NYSE	PII	Thu, May 3, 2001	19.75	19.75	19.42	19.50
2256	NYSE	PII	Wed, May 2, 2001	19.80	19.87	19.45	19.80
2255	NYSE	PII	Tue, May 1, 2001	19.35	19.93	19.35	19.88
2254	NYSE	PII	Mon, Apr 30, 2001	19.45	19.95	19.35	19.35
2253	NYSE	PII	Fri, Apr 27, 2001	19.13	19.68	19.01	19.58
2252	NYSE	PII	Thu, Apr 26, 2001	18.95	19.45	18.90	19.25
2251	NYSE	PII	Wed, Apr 25, 2001	18.57	19.05	18.57	18.98
2250	NYSE	PII	Tue, Apr 24, 2001	18.70	19.05	18.00	18.50
2249	NYSE	PII	Mon, Apr 23, 2001	20.14	20.18	18.75	19.00
2248	NYSE	PII	Fri, Apr 20, 2001	20.93	20.93	19.97	20.10
2247	NYSE	PII	Thu, Apr 19, 2001	21.43	21.43	20.65	20.98
2246	NYSE	PII	Wed, Apr 18, 2001	20.56	21.43	20.10	21.43
2245	NYSE	PII	Tue, Apr 17, 2001	22.15	23.20	20.38	20.55
2244	NYSE	PII	Mon, Apr 16, 2001	23.00	23.18	22.60	22.80
2243	NYSE	PII	Thu, Apr 12, 2001	22.75	23.00	22.58	23.00
2242	NYSE	PII	Wed, Apr 11, 2001	23.33	23.33	22.68	22.80
2241	NYSE	PII	Tue, Apr 10, 2001	22.58	23.48	22.58	23.33
2240	NYSE	PII	Mon, Apr 9, 2001	22.38	22.45	22.13	22.45
2239	NYSE	PII	Fri, Apr 6, 2001	22.72	22.72	22.08	22.25
2238	NYSE	PII	Thu, Apr 5, 2001	21.93	22.73	21.93	22.73
2237	NYSE	PII	Wed, Apr 4, 2001	21.50	22.15	21.50	21.81
2236	NYSE	PII	Tue, Apr 3, 2001	22.35	22.35	21.35	21.37
2235	NYSE	PII	Mon, Apr 2, 2001	22.50	22.70	21.88	22.00
2234	NYSE	PII	Fri, Mar 30, 2001	22.80	23.18	21.98	22.60
2233	NYSE	PII	Thu, Mar 29, 2001	21.60	22.91	21.30	22.85
2232	NYSE	PII	Wed, Mar 28, 2001	22.23	22.25	21.60	21.60
2231	NYSE	PII	Tue, Mar 27, 2001	22.00	22.75	21.92	22.48
2230	NYSE	PII	Mon, Mar 26, 2001	21.61	22.03	21.61	22.03
2229	NYSE	PII	Fri, Mar 23, 2001	21.08	21.88	21.08	21.71
2228	NYSE	PII	Thu, Mar 22, 2001	21.43	21.60	20.30	20.83
2227	NYSE	PII	Wed, Mar 21, 2001	22.78	22.78	21.04	21.50
2226	NYSE	PII	Tue, Mar 20, 2001	23.75	23.81	22.53	22.65
2225	NYSE	PII	Mon, Mar 19, 2001	23.58	24.00	23.46	23.75
2224	NYSE	PII	Fri, Mar 16, 2001	24.10	24.20	23.50	23.59
2223	NYSE	PII	Thu, Mar 15, 2001	23.50	24.08	23.50	23.80
2222	NYSE	PII	Wed, Mar 14, 2001	23.03	24.25	23.03	23.51
2221	NYSE	PII	Tue, Mar 13, 2001	24.50	24.55	22.55	23.53
2220	NYSE	PII	Mon, Mar 12, 2001	25.00	25.25	24.45	24.50
2219	NYSE	PII	Fri, Mar 9, 2001	25.40	25.83	25.07	25.07
2218	NYSE	PII	Thu, Mar 8, 2001	24.10	25.45	24.10	25.45
2217	NYSE	PII	Wed, Mar 7, 2001	23.80	24.05	23.70	24.00
2216	NYSE	PII	Tue, Mar 6, 2001	23.51	23.85	23.51	23.85
2215	NYSE	PII	Mon, Mar 5, 2001	23.73	24.00	23.61	23.63
2214	NYSE	PII	Fri, Mar 2, 2001	22.50	23.71	22.50	23.60
2213	NYSE	PII	Thu, Mar 1, 2001	23.50	23.50	22.75	23.13
2212	NYSE	PII	Wed, Feb 28, 2001	23.94	24.25	23.40	23.40
2211	NYSE	PII	Tue, Feb 27, 2001	25.25	25.25	23.75	23.84
2210	NYSE	PII	Mon, Feb 26, 2001	24.53	25.83	24.53	25.78
2209	NYSE	PII	Fri, Feb 23, 2001	23.80	24.50	23.75	24.41
2208	NYSE	PII	Thu, Feb 22, 2001	23.65	23.85	23.45	23.75
2207	NYSE	PII	Wed, Feb 21, 2001	23.55	24.10	23.55	23.65
2206	NYSE	PII	Tue, Feb 20, 2001	23.88	24.03	23.78	23.80
2205	NYSE	PII	Fri, Feb 16, 2001	24.13	24.28	23.88	23.88
2204	NYSE	PII	Thu, Feb 15, 2001	24.28	24.38	24.03	24.08
2203	NYSE	PII	Wed, Feb 14, 2001	24.45	24.53	24.07	24.28
2202	NYSE	PII	Tue, Feb 13, 2001	23.91	24.61	23.91	24.35
2201	NYSE	PII	Mon, Feb 12, 2001	23.58	23.94	23.43	23.94
2200	NYSE	PII	Fri, Feb 9, 2001	23.85	24.00	23.45	23.58
2199	NYSE	PII	Thu, Feb 8, 2001	24.38	24.38	23.89	23.91
2198	NYSE	PII	Wed, Feb 7, 2001	24.07	24.60	24.00	24.43
2197	NYSE	PII	Tue, Feb 6, 2001	23.88	24.18	23.83	24.13
2196	NYSE	PII	Mon, Feb 5, 2001	23.71	23.93	23.65	23.81
2195	NYSE	PII	Fri, Feb 2, 2001	23.08	24.00	22.90	23.71
2194	NYSE	PII	Thu, Feb 1, 2001	23.00	23.40	22.63	23.00
2193	NYSE	PII	Wed, Jan 31, 2001	23.00	23.18	22.73	23.03
2192	NYSE	PII	Tue, Jan 30, 2001	22.60	23.05	22.55	22.80
2191	NYSE	PII	Mon, Jan 29, 2001	22.86	22.87	21.75	22.38
2190	NYSE	PII	Fri, Jan 26, 2001	23.00	23.13	22.88	22.91
2189	NYSE	PII	Thu, Jan 25, 2001	22.50	23.00	22.50	22.97
2188	NYSE	PII	Wed, Jan 24, 2001	22.69	23.19	22.56	22.59
2187	NYSE	PII	Tue, Jan 23, 2001	22.94	23.38	22.44	22.56
2186	NYSE	PII	Mon, Jan 22, 2001	22.00	22.94	22.00	22.81
2185	NYSE	PII	Fri, Jan 19, 2001	21.88	22.00	21.81	22.00
2184	NYSE	PII	Thu, Jan 18, 2001	22.06	22.44	21.63	21.75
2183	NYSE	PII	Wed, Jan 17, 2001	21.63	22.38	21.63	22.00
2182	NYSE	PII	Tue, Jan 16, 2001	21.44	22.03	21.22	21.72
2181	NYSE	PII	Fri, Jan 12, 2001	21.56	21.78	21.31	21.50
2180	NYSE	PII	Thu, Jan 11, 2001	20.72	22.00	20.72	21.63
2179	NYSE	PII	Wed, Jan 10, 2001	20.34	20.78	20.22	20.72
2178	NYSE	PII	Tue, Jan 9, 2001	20.34	20.66	20.31	20.31
2177	NYSE	PII	Mon, Jan 8, 2001	20.19	20.69	20.16	20.41
2176	NYSE	PII	Fri, Jan 5, 2001	20.19	20.31	20.00	20.19
2175	NYSE	PII	Thu, Jan 4, 2001	20.00	20.38	19.94	20.19
2174	NYSE	PII	Wed, Jan 3, 2001	19.38	20.13	19.38	20.00
2173	NYSE	PII	Tue, Jan 2, 2001	19.88	19.97	19.06	19.34
2172	NYSE	PII	Fri, Dec 29, 2000	20.53	21.03	19.88	19.88
2171	NYSE	PII	Thu, Dec 28, 2000	19.75	20.53	19.72	20.53
2170	NYSE	PII	Wed, Dec 27, 2000	19.22	19.84	19.22	19.72
2169	NYSE	PII	Tue, Dec 26, 2000	19.38	19.44	19.31	19.34
2168	NYSE	PII	Fri, Dec 22, 2000	19.44	19.56	19.34	19.44
2167	NYSE	PII	Thu, Dec 21, 2000	19.22	19.63	19.19	19.44
2166	NYSE	PII	Wed, Dec 20, 2000	19.19	19.38	19.09	19.19
2165	NYSE	PII	Tue, Dec 19, 2000	19.16	19.44	19.16	19.25
2164	NYSE	PII	Mon, Dec 18, 2000	19.38	19.38	19.06	19.25
2163	NYSE	PII	Fri, Dec 15, 2000	19.38	19.50	19.19	19.44
2162	NYSE	PII	Thu, Dec 14, 2000	19.16	19.31	19.13	19.28
2161	NYSE	PII	Wed, Dec 13, 2000	19.28	19.63	19.13	19.16
2160	NYSE	PII	Tue, Dec 12, 2000	19.63	19.88	19.34	19.34
2159	NYSE	PII	Mon, Dec 11, 2000	19.38	19.69	19.19	19.69
2158	NYSE	PII	Fri, Dec 8, 2000	18.91	19.38	18.84	19.38
2157	NYSE	PII	Thu, Dec 7, 2000	18.75	19.00	18.66	18.91
2156	NYSE	PII	Wed, Dec 6, 2000	19.09	19.31	18.78	18.81
2155	NYSE	PII	Tue, Dec 5, 2000	19.25	19.41	19.16	19.16
2154	NYSE	PII	Mon, Dec 4, 2000	19.00	19.53	18.97	19.25
2153	NYSE	PII	Fri, Dec 1, 2000	18.44	19.00	18.44	18.88
2152	NYSE	PII	Thu, Nov 30, 2000	18.75	18.75	18.41	18.41
2151	NYSE	PII	Wed, Nov 29, 2000	18.69	18.84	18.66	18.75
2150	NYSE	PII	Tue, Nov 28, 2000	18.78	18.88	18.56	18.63
2149	NYSE	PII	Mon, Nov 27, 2000	19.00	19.28	18.78	18.78
2148	NYSE	PII	Fri, Nov 24, 2000	18.63	19.13	18.63	19.00
2147	NYSE	PII	Wed, Nov 22, 2000	18.78	18.78	18.59	18.59
2146	NYSE	PII	Tue, Nov 21, 2000	18.81	18.94	18.72	18.81
2145	NYSE	PII	Mon, Nov 20, 2000	18.94	18.94	18.69	18.81
2144	NYSE	PII	Fri, Nov 17, 2000	18.72	19.16	18.69	18.94
2143	NYSE	PII	Thu, Nov 16, 2000	18.34	18.66	18.34	18.59
2142	NYSE	PII	Wed, Nov 15, 2000	18.09	18.38	18.03	18.31
2141	NYSE	PII	Tue, Nov 14, 2000	17.97	18.22	17.97	18.09
2140	NYSE	PII	Mon, Nov 13, 2000	17.31	17.91	17.31	17.91
2139	NYSE	PII	Fri, Nov 10, 2000	17.78	17.81	17.25	17.25
2138	NYSE	PII	Thu, Nov 9, 2000	18.22	18.25	17.75	17.81
2137	NYSE	PII	Wed, Nov 8, 2000	18.00	18.56	18.00	18.22
2136	NYSE	PII	Tue, Nov 7, 2000	17.97	18.25	17.78	17.94
2135	NYSE	PII	Mon, Nov 6, 2000	17.59	18.09	17.59	18.03
2134	NYSE	PII	Fri, Nov 3, 2000	17.72	17.84	17.63	17.69
2133	NYSE	PII	Thu, Nov 2, 2000	17.25	17.75	17.19	17.75
2132	NYSE	PII	Wed, Nov 1, 2000	17.44	17.59	17.22	17.31
2131	NYSE	PII	Tue, Oct 31, 2000	17.13	17.41	16.97	17.38
2130	NYSE	PII	Mon, Oct 30, 2000	17.00	17.25	16.88	17.06
2129	NYSE	PII	Fri, Oct 27, 2000	17.13	17.44	17.13	17.16
2128	NYSE	PII	Thu, Oct 26, 2000	17.00	17.13	16.97	17.13
2127	NYSE	PII	Wed, Oct 25, 2000	16.94	17.03	16.63	16.97
2126	NYSE	PII	Tue, Oct 24, 2000	17.00	17.16	16.94	16.97
2125	NYSE	PII	Mon, Oct 23, 2000	17.13	17.16	17.00	17.03
2124	NYSE	PII	Fri, Oct 20, 2000	17.44	17.44	17.13	17.13
2123	NYSE	PII	Thu, Oct 19, 2000	17.00	17.50	17.00	17.44
2122	NYSE	PII	Wed, Oct 18, 2000	16.13	16.91	16.03	16.91
2121	NYSE	PII	Tue, Oct 17, 2000	16.63	16.63	16.06	16.13
2120	NYSE	PII	Mon, Oct 16, 2000	17.06	17.06	16.63	16.69
2119	NYSE	PII	Fri, Oct 13, 2000	16.31	17.09	16.31	17.06
2118	NYSE	PII	Thu, Oct 12, 2000	16.91	16.91	16.25	16.28
2117	NYSE	PII	Wed, Oct 11, 2000	17.31	17.31	16.69	16.91
2116	NYSE	PII	Tue, Oct 10, 2000	17.44	17.50	17.25	17.28
2115	NYSE	PII	Mon, Oct 9, 2000	17.69	17.75	17.38	17.41
2114	NYSE	PII	Fri, Oct 6, 2000	17.81	17.88	17.50	17.56
2113	NYSE	PII	Thu, Oct 5, 2000	18.00	18.03	17.75	17.75
2112	NYSE	PII	Wed, Oct 4, 2000	17.81	18.06	17.81	17.88
2111	NYSE	PII	Tue, Oct 3, 2000	17.66	17.97	17.63	17.84
2110	NYSE	PII	Mon, Oct 2, 2000	17.75	17.88	17.59	17.59
2109	NYSE	PII	Fri, Sep 29, 2000	17.84	17.84	17.53	17.63
2108	NYSE	PII	Thu, Sep 28, 2000	17.38	18.00	17.38	17.77
2107	NYSE	PII	Wed, Sep 27, 2000	17.03	17.44	17.03	17.34
2106	NYSE	PII	Tue, Sep 26, 2000	17.22	17.28	17.00	17.03
2105	NYSE	PII	Mon, Sep 25, 2000	17.44	17.47	17.16	17.16
2104	NYSE	PII	Fri, Sep 22, 2000	17.69	17.69	17.13	17.38
2103	NYSE	PII	Thu, Sep 21, 2000	17.88	17.88	17.63	17.69
2102	NYSE	PII	Wed, Sep 20, 2000	18.06	18.13	17.81	17.81
2101	NYSE	PII	Tue, Sep 19, 2000	18.00	18.06	17.91	18.06
2100	NYSE	PII	Mon, Sep 18, 2000	17.53	18.03	17.53	17.88
2099	NYSE	PII	Fri, Sep 15, 2000	17.66	18.13	17.66	17.66
2098	NYSE	PII	Thu, Sep 14, 2000	17.44	17.72	17.13	17.66
2097	NYSE	PII	Wed, Sep 13, 2000	17.41	17.56	17.41	17.56
2096	NYSE	PII	Tue, Sep 12, 2000	17.38	17.59	17.19	17.28
2095	NYSE	PII	Mon, Sep 11, 2000	17.38	17.41	17.19	17.38
2094	NYSE	PII	Fri, Sep 8, 2000	17.19	17.50	17.19	17.50
2093	NYSE	PII	Thu, Sep 7, 2000	17.22	17.31	17.13	17.31
2092	NYSE	PII	Wed, Sep 6, 2000	17.31	17.50	17.31	17.34
2091	NYSE	PII	Tue, Sep 5, 2000	16.81	17.38	16.56	17.38
2090	NYSE	PII	Fri, Sep 1, 2000	17.06	17.06	16.72	16.72
2089	NYSE	PII	Thu, Aug 31, 2000	16.78	17.06	16.72	17.06
2088	NYSE	PII	Wed, Aug 30, 2000	16.91	16.91	16.63	16.78
2087	NYSE	PII	Tue, Aug 29, 2000	16.50	17.00	16.50	16.97
2086	NYSE	PII	Mon, Aug 28, 2000	16.38	16.56	16.38	16.56
2085	NYSE	PII	Fri, Aug 25, 2000	16.25	16.53	16.25	16.50
2084	NYSE	PII	Thu, Aug 24, 2000	16.19	16.34	16.16	16.31
2083	NYSE	PII	Wed, Aug 23, 2000	16.34	16.34	16.19	16.19
2082	NYSE	PII	Tue, Aug 22, 2000	16.00	16.56	15.94	16.41
2081	NYSE	PII	Mon, Aug 21, 2000	15.94	16.44	15.88	16.06
2080	NYSE	PII	Fri, Aug 18, 2000	15.91	16.19	15.88	15.88
2079	NYSE	PII	Thu, Aug 17, 2000	15.75	16.00	15.75	16.00
2078	NYSE	PII	Wed, Aug 16, 2000	15.53	15.84	15.53	15.75
2077	NYSE	PII	Tue, Aug 15, 2000	15.91	16.06	15.47	15.47
2076	NYSE	PII	Mon, Aug 14, 2000	15.94	16.09	15.88	16.00
2075	NYSE	PII	Fri, Aug 11, 2000	15.34	16.06	15.34	16.06
2074	NYSE	PII	Thu, Aug 10, 2000	15.19	15.38	15.19	15.31
2073	NYSE	PII	Wed, Aug 9, 2000	15.38	15.38	15.22	15.25
2072	NYSE	PII	Tue, Aug 8, 2000	15.09	15.38	15.06	15.31
2071	NYSE	PII	Mon, Aug 7, 2000	15.06	15.19	15.03	15.09
2070	NYSE	PII	Fri, Aug 4, 2000	15.00	15.09	14.91	15.06
2069	NYSE	PII	Thu, Aug 3, 2000	15.13	15.13	14.91	14.94
2068	NYSE	PII	Wed, Aug 2, 2000	15.06	15.13	14.94	15.13
2067	NYSE	PII	Tue, Aug 1, 2000	15.13	15.16	15.06	15.06
2066	NYSE	PII	Mon, Jul 31, 2000	14.63	15.13	14.63	15.13
2065	NYSE	PII	Fri, Jul 28, 2000	14.59	14.81	14.59	14.63
2064	NYSE	PII	Thu, Jul 27, 2000	15.09	15.09	14.69	14.69
2063	NYSE	PII	Wed, Jul 26, 2000	15.00	15.09	14.91	15.00
2062	NYSE	PII	Tue, Jul 25, 2000	15.06	15.19	14.91	15.03
2061	NYSE	PII	Mon, Jul 24, 2000	15.16	15.28	15.00	15.00
2060	NYSE	PII	Fri, Jul 21, 2000	15.69	15.75	15.22	15.22
2059	NYSE	PII	Thu, Jul 20, 2000	15.97	16.03	15.72	15.88
2058	NYSE	PII	Wed, Jul 19, 2000	15.84	15.94	15.84	15.91
2057	NYSE	PII	Tue, Jul 18, 2000	16.25	16.31	15.72	15.75
2056	NYSE	PII	Mon, Jul 17, 2000	16.38	16.41	15.97	16.25
2055	NYSE	PII	Fri, Jul 14, 2000	16.09	16.53	16.06	16.44
2054	NYSE	PII	Thu, Jul 13, 2000	15.59	16.09	15.38	16.09
2053	NYSE	PII	Wed, Jul 12, 2000	15.63	15.66	15.53	15.66
2052	NYSE	PII	Tue, Jul 11, 2000	15.91	15.91	15.44	15.69
2051	NYSE	PII	Mon, Jul 10, 2000	15.88	15.94	15.81	15.84
2050	NYSE	PII	Fri, Jul 7, 2000	15.88	16.09	15.78	15.88
2049	NYSE	PII	Thu, Jul 6, 2000	15.91	15.97	15.50	15.88
2048	NYSE	PII	Wed, Jul 5, 2000	15.97	16.06	15.88	15.88
2047	NYSE	PII	Mon, Jul 3, 2000	15.94	15.97	15.94	15.97
2046	NYSE	PII	Fri, Jun 30, 2000	16.06	16.06	15.75	15.99
2045	NYSE	PII	Thu, Jun 29, 2000	16.06	16.19	16.03	16.16
2044	NYSE	PII	Wed, Jun 28, 2000	15.16	16.19	15.13	16.19
2043	NYSE	PII	Tue, Jun 27, 2000	14.97	15.28	14.91	15.22
2042	NYSE	PII	Mon, Jun 26, 2000	14.88	14.88	14.78	14.84
2041	NYSE	PII	Fri, Jun 23, 2000	15.06	15.06	14.63	14.78
2040	NYSE	PII	Thu, Jun 22, 2000	15.28	15.28	15.00	15.00
2039	NYSE	PII	Wed, Jun 21, 2000	15.41	15.41	15.22	15.28
2038	NYSE	PII	Tue, Jun 20, 2000	15.59	15.59	15.31	15.47
2037	NYSE	PII	Mon, Jun 19, 2000	15.53	15.69	15.47	15.69
2036	NYSE	PII	Fri, Jun 16, 2000	16.00	16.00	15.56	15.63
2035	NYSE	PII	Thu, Jun 15, 2000	16.22	16.25	15.84	15.97
2034	NYSE	PII	Wed, Jun 14, 2000	15.88	16.47	15.88	16.34
2033	NYSE	PII	Tue, Jun 13, 2000	15.75	15.94	15.63	15.94
2032	NYSE	PII	Mon, Jun 12, 2000	15.84	16.00	15.75	15.75
2031	NYSE	PII	Fri, Jun 9, 2000	15.91	15.97	15.81	15.81
2030	NYSE	PII	Thu, Jun 8, 2000	15.69	16.09	15.66	15.88
2029	NYSE	PII	Wed, Jun 7, 2000	15.38	15.88	15.38	15.75
2028	NYSE	PII	Tue, Jun 6, 2000	14.81	15.34	14.81	15.31
2027	NYSE	PII	Mon, Jun 5, 2000	15.19	15.19	14.59	14.72
2026	NYSE	PII	Fri, Jun 2, 2000	15.16	15.38	15.09	15.25
2025	NYSE	PII	Thu, Jun 1, 2000	14.91	15.16	14.88	15.06
2024	NYSE	PII	Wed, May 31, 2000	15.41	15.41	15.03	15.03
2023	NYSE	PII	Tue, May 30, 2000	15.31	15.47	15.22	15.47
2022	NYSE	PII	Fri, May 26, 2000	15.19	15.44	15.13	15.44
2021	NYSE	PII	Thu, May 25, 2000	15.09	15.34	15.09	15.16
2020	NYSE	PII	Wed, May 24, 2000	15.16	15.16	14.88	15.16
2019	NYSE	PII	Tue, May 23, 2000	14.94	15.22	14.91	15.16
2018	NYSE	PII	Mon, May 22, 2000	15.06	15.13	14.59	14.88
2017	NYSE	PII	Fri, May 19, 2000	15.38	15.38	14.88	14.94
2016	NYSE	PII	Thu, May 18, 2000	15.31	15.44	15.25	15.31
2015	NYSE	PII	Wed, May 17, 2000	15.41	15.44	15.19	15.25
2014	NYSE	PII	Tue, May 16, 2000	15.50	15.66	15.44	15.53
2013	NYSE	PII	Mon, May 15, 2000	15.00	15.50	14.81	15.50
2012	NYSE	PII	Fri, May 12, 2000	15.31	15.31	15.06	15.06
2011	NYSE	PII	Thu, May 11, 2000	14.78	15.34	14.75	15.31
2010	NYSE	PII	Wed, May 10, 2000	14.94	15.00	14.72	14.78
2009	NYSE	PII	Tue, May 9, 2000	15.03	15.06	14.84	14.88
2008	NYSE	PII	Mon, May 8, 2000	15.06	15.16	14.94	15.03
2007	NYSE	PII	Fri, May 5, 2000	15.47	15.47	15.00	15.06
2006	NYSE	PII	Thu, May 4, 2000	15.06	15.53	15.06	15.44
2005	NYSE	PII	Wed, May 3, 2000	15.25	15.50	14.97	15.00
2004	NYSE	PII	Tue, May 2, 2000	15.81	15.81	15.28	15.38
2003	NYSE	PII	Mon, May 1, 2000	15.22	16.03	15.22	15.91
2002	NYSE	PII	Fri, Apr 28, 2000	15.31	15.53	15.19	15.31
2001	NYSE	PII	Thu, Apr 27, 2000	15.41	15.56	15.06	15.56
2000	NYSE	PII	Wed, Apr 26, 2000	15.81	15.91	15.50	15.53
1999	NYSE	PII	Tue, Apr 25, 2000	15.59	16.00	15.59	15.84
1998	NYSE	PII	Mon, Apr 24, 2000	15.31	15.75	15.31	15.47
1997	NYSE	PII	Thu, Apr 20, 2000	14.78	15.69	14.78	15.44
1996	NYSE	PII	Wed, Apr 19, 2000	14.47	14.97	14.47	14.69
1995	NYSE	PII	Tue, Apr 18, 2000	14.28	14.41	14.13	14.41
1994	NYSE	PII	Mon, Apr 17, 2000	13.91	14.31	13.91	14.16
1993	NYSE	PII	Fri, Apr 14, 2000	14.53	14.72	13.81	13.88
1992	NYSE	PII	Thu, Apr 13, 2000	15.00	15.06	14.56	14.59
1991	NYSE	PII	Wed, Apr 12, 2000	14.84	15.13	14.84	14.91
1990	NYSE	PII	Tue, Apr 11, 2000	14.38	15.00	14.25	14.78
1989	NYSE	PII	Mon, Apr 10, 2000	15.06	15.06	14.47	14.50
1988	NYSE	PII	Fri, Apr 7, 2000	15.34	15.34	15.03	15.13
1987	NYSE	PII	Thu, Apr 6, 2000	14.94	15.47	14.94	15.34
1986	NYSE	PII	Wed, Apr 5, 2000	14.44	15.00	14.44	15.00
1985	NYSE	PII	Tue, Apr 4, 2000	14.78	15.03	14.28	14.50
1984	NYSE	PII	Mon, Apr 3, 2000	15.19	15.19	14.72	14.72
1983	NYSE	PII	Fri, Mar 31, 2000	15.00	15.06	14.50	15.06
1982	NYSE	PII	Thu, Mar 30, 2000	14.63	14.94	14.59	14.94
1981	NYSE	PII	Wed, Mar 29, 2000	15.00	15.03	14.44	14.59
1980	NYSE	PII	Tue, Mar 28, 2000	15.31	15.38	15.00	15.00
1979	NYSE	PII	Mon, Mar 27, 2000	15.69	15.69	15.31	15.34
1978	NYSE	PII	Fri, Mar 24, 2000	15.78	15.78	15.44	15.56
1977	NYSE	PII	Thu, Mar 23, 2000	15.78	15.91	15.50	15.66
1976	NYSE	PII	Wed, Mar 22, 2000	15.75	15.94	15.47	15.81
1975	NYSE	PII	Tue, Mar 21, 2000	16.06	16.13	15.44	15.75
1974	NYSE	PII	Mon, Mar 20, 2000	17.13	17.13	16.09	16.13
1973	NYSE	PII	Fri, Mar 17, 2000	16.00	17.00	15.97	17.00
1972	NYSE	PII	Thu, Mar 16, 2000	14.69	15.81	14.56	15.81
1971	NYSE	PII	Wed, Mar 15, 2000	14.66	14.91	14.66	14.69
1970	NYSE	PII	Tue, Mar 14, 2000	15.00	15.19	14.69	14.72
1969	NYSE	PII	Mon, Mar 13, 2000	14.75	15.28	14.63	15.19
1968	NYSE	PII	Fri, Mar 10, 2000	15.66	15.72	14.81	14.81
1967	NYSE	PII	Thu, Mar 9, 2000	15.25	15.66	15.16	15.66
1966	NYSE	PII	Wed, Mar 8, 2000	15.19	15.38	15.16	15.19
1965	NYSE	PII	Tue, Mar 7, 2000	15.47	15.56	15.25	15.25
1964	NYSE	PII	Mon, Mar 6, 2000	15.53	15.53	15.09	15.47
1963	NYSE	PII	Fri, Mar 3, 2000	15.88	15.94	15.44	15.56
1962	NYSE	PII	Thu, Mar 2, 2000	15.88	16.22	15.75	15.84
1961	NYSE	PII	Wed, Mar 1, 2000	15.31	15.91	15.31	15.84
1960	NYSE	PII	Tue, Feb 29, 2000	15.19	15.56	15.19	15.31
1959	NYSE	PII	Mon, Feb 28, 2000	15.00	15.56	15.00	15.19
1958	NYSE	PII	Fri, Feb 25, 2000	14.69	15.19	14.69	15.00
1957	NYSE	PII	Thu, Feb 24, 2000	13.88	14.63	13.84	14.63
1956	NYSE	PII	Wed, Feb 23, 2000	14.13	14.16	13.81	13.88
1955	NYSE	PII	Tue, Feb 22, 2000	13.13	14.13	13.03	14.06
1954	NYSE	PII	Fri, Feb 18, 2000	13.03	13.19	12.78	12.97
1953	NYSE	PII	Thu, Feb 17, 2000	13.56	13.63	13.06	13.31
1952	NYSE	PII	Wed, Feb 16, 2000	14.41	14.41	13.34	13.56
1951	NYSE	PII	Tue, Feb 15, 2000	14.38	14.41	14.00	14.41
1950	NYSE	PII	Mon, Feb 14, 2000	14.13	14.38	14.09	14.31
1949	NYSE	PII	Fri, Feb 11, 2000	14.78	14.81	14.13	14.16
1948	NYSE	PII	Thu, Feb 10, 2000	14.88	14.88	14.78	14.78
1947	NYSE	PII	Wed, Feb 9, 2000	14.75	15.00	14.75	14.84
1946	NYSE	PII	Tue, Feb 8, 2000	14.06	14.78	14.06	14.78
1945	NYSE	PII	Mon, Feb 7, 2000	14.50	14.56	13.81	14.00
1944	NYSE	PII	Fri, Feb 4, 2000	14.91	14.91	14.44	14.50
1943	NYSE	PII	Thu, Feb 3, 2000	15.50	15.50	14.88	14.91
1942	NYSE	PII	Wed, Feb 2, 2000	15.91	16.00	15.06	15.28
1941	NYSE	PII	Tue, Feb 1, 2000	16.16	16.31	15.81	15.91
1940	NYSE	PII	Mon, Jan 31, 2000	16.19	16.44	16.09	16.19
1939	NYSE	PII	Fri, Jan 28, 2000	16.06	16.25	15.97	16.13
1938	NYSE	PII	Thu, Jan 27, 2000	16.63	16.63	16.06	16.16
1937	NYSE	PII	Wed, Jan 26, 2000	16.44	16.78	16.38	16.56
1936	NYSE	PII	Tue, Jan 25, 2000	16.59	16.81	16.44	16.50
1935	NYSE	PII	Mon, Jan 24, 2000	16.75	17.06	16.53	16.53
1934	NYSE	PII	Fri, Jan 21, 2000	16.84	16.97	16.81	16.81
1933	NYSE	PII	Thu, Jan 20, 2000	16.84	17.13	16.78	16.84
1932	NYSE	PII	Wed, Jan 19, 2000	16.13	16.88	16.00	16.84
1931	NYSE	PII	Tue, Jan 18, 2000	15.84	16.13	15.56	16.13
1930	NYSE	PII	Fri, Jan 14, 2000	16.03	16.03	15.75	15.91
1929	NYSE	PII	Thu, Jan 13, 2000	16.09	16.13	16.00	16.09
1928	NYSE	PII	Wed, Jan 12, 2000	16.41	16.41	15.75	16.03
1927	NYSE	PII	Tue, Jan 11, 2000	16.50	16.50	16.25	16.31
1926	NYSE	PII	Mon, Jan 10, 2000	16.66	16.66	16.47	16.50
1925	NYSE	PII	Fri, Jan 7, 2000	17.03	17.03	16.50	16.53
1924	NYSE	PII	Thu, Jan 6, 2000	17.19	17.44	17.03	17.03
1923	NYSE	PII	Wed, Jan 5, 2000	16.84	17.47	16.84	17.19
1922	NYSE	PII	Tue, Jan 4, 2000	17.44	17.44	16.66	16.81
1921	NYSE	PII	Mon, Jan 3, 2000	18.13	18.13	17.28	17.44
1920	NYSE	PII	Fri, Dec 31, 1999	17.78	18.13	17.50	18.13
1919	NYSE	PII	Thu, Dec 30, 1999	17.81	18.03	17.63	17.69
1918	NYSE	PII	Wed, Dec 29, 1999	17.81	17.97	17.56	17.84
1917	NYSE	PII	Tue, Dec 28, 1999	18.25	18.25	17.81	17.88
1916	NYSE	PII	Mon, Dec 27, 1999	18.00	18.25	17.88	18.25
1915	NYSE	PII	Thu, Dec 23, 1999	17.47	18.13	17.47	17.94
1914	NYSE	PII	Wed, Dec 22, 1999	17.13	17.53	17.13	17.47
1913	NYSE	PII	Tue, Dec 21, 1999	17.16	17.31	17.06	17.19
1912	NYSE	PII	Mon, Dec 20, 1999	17.69	17.69	17.00	17.06
1911	NYSE	PII	Fri, Dec 17, 1999	18.00	18.09	17.56	17.63
1910	NYSE	PII	Thu, Dec 16, 1999	17.88	18.06	17.81	18.03
1909	NYSE	PII	Wed, Dec 15, 1999	17.25	17.91	17.22	17.91
1908	NYSE	PII	Tue, Dec 14, 1999	17.31	17.69	17.19	17.38
1907	NYSE	PII	Mon, Dec 13, 1999	17.84	17.84	17.25	17.25
1906	NYSE	PII	Fri, Dec 10, 1999	18.03	18.03	17.81	17.84
1905	NYSE	PII	Thu, Dec 9, 1999	18.84	18.84	17.91	17.97
1904	NYSE	PII	Wed, Dec 8, 1999	18.91	19.03	18.91	18.97
1903	NYSE	PII	Tue, Dec 7, 1999	19.22	19.25	18.91	18.91
1902	NYSE	PII	Mon, Dec 6, 1999	19.31	19.41	19.25	19.34
1901	NYSE	PII	Fri, Dec 3, 1999	19.19	19.50	19.19	19.38
1900	NYSE	PII	Thu, Dec 2, 1999	19.16	19.31	19.13	19.16
1899	NYSE	PII	Wed, Dec 1, 1999	19.16	19.34	19.09	19.19
1898	NYSE	PII	Tue, Nov 30, 1999	19.06	19.25	18.97	19.25
1897	NYSE	PII	Mon, Nov 29, 1999	19.50	19.56	18.97	19.09
1896	NYSE	PII	Fri, Nov 26, 1999	19.44	19.78	19.41	19.56
1895	NYSE	PII	Wed, Nov 24, 1999	19.22	19.47	19.19	19.44
1894	NYSE	PII	Tue, Nov 23, 1999	19.69	19.69	19.13	19.22
1893	NYSE	PII	Mon, Nov 22, 1999	19.56	19.75	19.56	19.72
1892	NYSE	PII	Fri, Nov 19, 1999	19.44	19.59	19.19	19.56
1891	NYSE	PII	Thu, Nov 18, 1999	19.50	19.50	18.94	19.38
1890	NYSE	PII	Wed, Nov 17, 1999	19.72	20.06	19.50	19.53
1889	NYSE	PII	Tue, Nov 16, 1999	19.75	19.78	19.41	19.72
1888	NYSE	PII	Mon, Nov 15, 1999	19.47	19.75	19.47	19.75
1887	NYSE	PII	Fri, Nov 12, 1999	19.56	19.91	19.41	19.50
1886	NYSE	PII	Thu, Nov 11, 1999	19.13	19.75	19.13	19.53
1885	NYSE	PII	Wed, Nov 10, 1999	18.91	19.13	18.91	19.13
1884	NYSE	PII	Tue, Nov 9, 1999	19.00	19.00	18.88	18.97
1883	NYSE	PII	Mon, Nov 8, 1999	18.72	19.03	18.69	18.88
1882	NYSE	PII	Fri, Nov 5, 1999	19.38	19.38	18.84	18.84
1881	NYSE	PII	Thu, Nov 4, 1999	19.16	19.31	19.06	19.25
1880	NYSE	PII	Wed, Nov 3, 1999	18.25	19.25	18.25	19.03
1879	NYSE	PII	Tue, Nov 2, 1999	18.03	18.28	17.97	18.13
1878	NYSE	PII	Mon, Nov 1, 1999	17.59	18.38	17.53	18.03
1877	NYSE	PII	Fri, Oct 29, 1999	16.88	17.66	16.78	17.47
1876	NYSE	PII	Thu, Oct 28, 1999	16.34	16.78	16.34	16.78
1875	NYSE	PII	Wed, Oct 27, 1999	16.34	16.44	16.28	16.34
1874	NYSE	PII	Tue, Oct 26, 1999	16.50	16.75	16.31	16.34
1873	NYSE	PII	Mon, Oct 25, 1999	16.75	16.75	16.63	16.75
1872	NYSE	PII	Fri, Oct 22, 1999	16.63	17.09	16.63	16.75
1871	NYSE	PII	Thu, Oct 21, 1999	16.81	16.81	16.25	16.72
1870	NYSE	PII	Wed, Oct 20, 1999	17.03	17.06	16.59	16.75
1869	NYSE	PII	Tue, Oct 19, 1999	17.00	17.16	16.97	17.03
1868	NYSE	PII	Mon, Oct 18, 1999	17.00	17.22	17.00	17.00
1867	NYSE	PII	Fri, Oct 15, 1999	17.13	17.13	16.81	16.97
1866	NYSE	PII	Thu, Oct 14, 1999	17.41	17.41	17.16	17.25
1865	NYSE	PII	Wed, Oct 13, 1999	17.72	17.72	17.38	17.41
1864	NYSE	PII	Tue, Oct 12, 1999	17.97	17.97	17.66	17.66
1863	NYSE	PII	Mon, Oct 11, 1999	18.13	18.13	17.94	18.00
1862	NYSE	PII	Fri, Oct 8, 1999	17.72	18.13	17.72	18.13
1861	NYSE	PII	Thu, Oct 7, 1999	17.75	17.78	17.56	17.69
1860	NYSE	PII	Wed, Oct 6, 1999	17.94	17.97	17.63	17.84
1859	NYSE	PII	Tue, Oct 5, 1999	17.84	18.00	17.84	17.94
1858	NYSE	PII	Mon, Oct 4, 1999	17.19	17.97	17.19	17.69
1857	NYSE	PII	Fri, Oct 1, 1999	17.28	17.38	17.09	17.13
1856	NYSE	PII	Thu, Sep 30, 1999	17.19	17.31	17.16	17.31
1855	NYSE	PII	Wed, Sep 29, 1999	17.13	17.28	17.13	17.22
1854	NYSE	PII	Tue, Sep 28, 1999	17.25	17.25	16.88	17.19
1853	NYSE	PII	Mon, Sep 27, 1999	17.25	17.31	17.25	17.25
1852	NYSE	PII	Fri, Sep 24, 1999	17.28	17.28	17.16	17.25
1851	NYSE	PII	Thu, Sep 23, 1999	17.69	17.69	17.28	17.28
1850	NYSE	PII	Wed, Sep 22, 1999	17.59	17.75	17.59	17.69
1849	NYSE	PII	Tue, Sep 21, 1999	17.78	17.81	17.56	17.56
1848	NYSE	PII	Mon, Sep 20, 1999	17.84	17.88	17.75	17.78
1847	NYSE	PII	Fri, Sep 17, 1999	17.72	17.88	17.70	17.84
1846	NYSE	PII	Thu, Sep 16, 1999	17.88	17.88	17.56	17.75
1845	NYSE	PII	Wed, Sep 15, 1999	17.91	18.03	17.69	17.88
1844	NYSE	PII	Tue, Sep 14, 1999	17.97	17.97	17.78	17.81
1843	NYSE	PII	Mon, Sep 13, 1999	18.00	18.00	17.94	17.97
1842	NYSE	PII	Fri, Sep 10, 1999	17.94	18.09	17.94	18.00
1841	NYSE	PII	Thu, Sep 9, 1999	17.69	17.97	17.69	17.91
1840	NYSE	PII	Wed, Sep 8, 1999	17.94	17.97	17.56	17.72
1839	NYSE	PII	Tue, Sep 7, 1999	18.13	18.19	18.03	18.06
1838	NYSE	PII	Fri, Sep 3, 1999	17.88	18.31	17.88	18.09
1837	NYSE	PII	Thu, Sep 2, 1999	18.09	18.13	17.69	17.88
1836	NYSE	PII	Wed, Sep 1, 1999	17.91	18.41	17.84	18.22
1835	NYSE	PII	Tue, Aug 31, 1999	17.69	17.97	17.63	17.97
1834	NYSE	PII	Mon, Aug 30, 1999	17.59	17.81	17.59	17.72
1833	NYSE	PII	Fri, Aug 27, 1999	18.06	18.09	17.59	17.59
1832	NYSE	PII	Thu, Aug 26, 1999	18.06	18.34	18.03	18.13
1831	NYSE	PII	Wed, Aug 25, 1999	17.91	18.06	17.81	18.06
1830	NYSE	PII	Tue, Aug 24, 1999	18.16	18.16	17.69	17.91
1829	NYSE	PII	Mon, Aug 23, 1999	18.09	18.25	18.09	18.16
1828	NYSE	PII	Fri, Aug 20, 1999	18.28	18.31	18.16	18.19
1827	NYSE	PII	Thu, Aug 19, 1999	18.25	18.31	18.19	18.31
1826	NYSE	PII	Wed, Aug 18, 1999	18.44	18.44	18.25	18.25
1825	NYSE	PII	Tue, Aug 17, 1999	18.44	18.44	18.41	18.42
1824	NYSE	PII	Mon, Aug 16, 1999	18.44	18.44	18.38	18.44
1823	NYSE	PII	Fri, Aug 13, 1999	18.47	18.50	18.34	18.44
1822	NYSE	PII	Thu, Aug 12, 1999	18.44	18.50	18.38	18.41
1821	NYSE	PII	Wed, Aug 11, 1999	18.47	18.50	18.41	18.50
1820	NYSE	PII	Tue, Aug 10, 1999	18.56	18.59	18.22	18.47
1819	NYSE	PII	Mon, Aug 9, 1999	18.72	18.75	18.53	18.59
1818	NYSE	PII	Fri, Aug 6, 1999	18.88	18.88	18.69	18.72
1817	NYSE	PII	Thu, Aug 5, 1999	19.06	19.06	18.69	18.91
1816	NYSE	PII	Wed, Aug 4, 1999	19.31	19.47	19.03	19.03
1815	NYSE	PII	Tue, Aug 3, 1999	19.38	19.44	19.31	19.38
1814	NYSE	PII	Mon, Aug 2, 1999	19.69	19.69	19.38	19.41
1813	NYSE	PII	Fri, Jul 30, 1999	19.81	19.81	19.63	19.69
1812	NYSE	PII	Thu, Jul 29, 1999	19.50	19.91	19.50	19.81
1811	NYSE	PII	Wed, Jul 28, 1999	20.25	20.25	18.13	19.63
1810	NYSE	PII	Tue, Jul 27, 1999	20.31	20.41	20.25	20.31
1809	NYSE	PII	Mon, Jul 26, 1999	20.75	20.78	20.41	20.44
1808	NYSE	PII	Fri, Jul 23, 1999	20.84	20.84	20.63	20.78
1807	NYSE	PII	Thu, Jul 22, 1999	21.09	21.09	20.78	20.84
1806	NYSE	PII	Wed, Jul 21, 1999	21.09	21.69	21.00	21.03
1805	NYSE	PII	Tue, Jul 20, 1999	20.78	21.31	20.75	21.00
1804	NYSE	PII	Mon, Jul 19, 1999	21.63	21.63	20.50	20.75
1803	NYSE	PII	Fri, Jul 16, 1999	22.25	22.25	21.50	21.53
1802	NYSE	PII	Thu, Jul 15, 1999	22.19	22.31	21.94	22.31
1801	NYSE	PII	Wed, Jul 14, 1999	22.25	22.34	22.19	22.31
1800	NYSE	PII	Tue, Jul 13, 1999	22.31	22.34	22.25	22.31
1799	NYSE	PII	Mon, Jul 12, 1999	22.47	22.50	22.28	22.38
1798	NYSE	PII	Fri, Jul 9, 1999	21.69	22.38	21.69	22.38
1797	NYSE	PII	Thu, Jul 8, 1999	21.38	21.78	21.34	21.69
1796	NYSE	PII	Wed, Jul 7, 1999	21.56	21.66	21.38	21.41
1795	NYSE	PII	Tue, Jul 6, 1999	22.19	22.38	21.53	21.56
1794	NYSE	PII	Fri, Jul 2, 1999	21.94	22.06	21.94	22.06
1793	NYSE	PII	Thu, Jul 1, 1999	21.88	21.94	21.69	21.94
1792	NYSE	PII	Wed, Jun 30, 1999	22.09	22.25	21.72	21.75
1791	NYSE	PII	Tue, Jun 29, 1999	22.50	22.50	21.78	22.09
1790	NYSE	PII	Mon, Jun 28, 1999	21.69	22.50	21.69	22.50
1789	NYSE	PII	Fri, Jun 25, 1999	21.75	21.88	21.50	21.59
1788	NYSE	PII	Thu, Jun 24, 1999	21.88	22.00	21.63	21.63
1787	NYSE	PII	Wed, Jun 23, 1999	21.59	22.00	21.59	21.94
1786	NYSE	PII	Tue, Jun 22, 1999	21.38	21.66	21.22	21.47
1785	NYSE	PII	Mon, Jun 21, 1999	21.63	21.63	21.38	21.47
1784	NYSE	PII	Fri, Jun 18, 1999	22.00	22.00	21.50	21.59
1783	NYSE	PII	Thu, Jun 17, 1999	22.31	22.31	21.88	21.91
1782	NYSE	PII	Wed, Jun 16, 1999	22.25	22.50	22.13	22.38
1781	NYSE	PII	Tue, Jun 15, 1999	22.31	22.50	22.31	22.34
1780	NYSE	PII	Mon, Jun 14, 1999	22.44	22.53	22.34	22.38
1779	NYSE	PII	Fri, Jun 11, 1999	22.81	22.81	22.59	22.63
1778	NYSE	PII	Thu, Jun 10, 1999	22.50	22.84	22.44	22.81
1777	NYSE	PII	Wed, Jun 9, 1999	22.47	22.72	22.41	22.50
1776	NYSE	PII	Tue, Jun 8, 1999	21.84	22.81	21.78	22.25
1775	NYSE	PII	Mon, Jun 7, 1999	21.66	21.88	21.66	21.84
1774	NYSE	PII	Fri, Jun 4, 1999	21.59	21.72	21.50	21.59
1773	NYSE	PII	Thu, Jun 3, 1999	21.50	21.66	21.47	21.59
1772	NYSE	PII	Wed, Jun 2, 1999	21.38	21.53	21.25	21.50
1771	NYSE	PII	Tue, Jun 1, 1999	21.50	21.50	21.13	21.50
1770	NYSE	PII	Fri, May 28, 1999	21.72	21.75	21.53	21.53
1769	NYSE	PII	Thu, May 27, 1999	21.63	21.72	21.38	21.50
1768	NYSE	PII	Wed, May 26, 1999	21.06	21.63	21.06	21.59
1767	NYSE	PII	Tue, May 25, 1999	21.16	21.16	20.94	21.00
1766	NYSE	PII	Mon, May 24, 1999	20.91	21.50	20.91	21.16
1765	NYSE	PII	Fri, May 21, 1999	20.00	21.16	20.00	20.84
1764	NYSE	PII	Thu, May 20, 1999	19.59	20.00	19.59	19.91
1763	NYSE	PII	Wed, May 19, 1999	19.06	19.69	19.06	19.56
1762	NYSE	PII	Tue, May 18, 1999	18.72	19.31	18.72	19.13
1761	NYSE	PII	Mon, May 17, 1999	19.19	19.19	18.59	18.63
1760	NYSE	PII	Fri, May 14, 1999	19.19	19.25	18.84	19.19
1759	NYSE	PII	Thu, May 13, 1999	18.97	19.25	18.91	19.19
1758	NYSE	PII	Wed, May 12, 1999	18.81	18.97	18.50	18.97
1757	NYSE	PII	Tue, May 11, 1999	19.13	19.19	18.81	18.88
1756	NYSE	PII	Mon, May 10, 1999	18.94	19.19	18.94	19.13
1755	NYSE	PII	Fri, May 7, 1999	18.88	18.97	18.81	18.97
1754	NYSE	PII	Thu, May 6, 1999	18.81	18.97	18.81	18.91
1753	NYSE	PII	Wed, May 5, 1999	18.84	18.88	18.72	18.81
1752	NYSE	PII	Tue, May 4, 1999	18.81	18.91	18.75	18.81
1751	NYSE	PII	Mon, May 3, 1999	18.75	18.88	18.66	18.81
1750	NYSE	PII	Fri, Apr 30, 1999	18.75	18.94	18.75	18.84
1749	NYSE	PII	Thu, Apr 29, 1999	18.94	18.97	18.75	18.84
1748	NYSE	PII	Wed, Apr 28, 1999	18.94	19.28	18.88	19.00
1747	NYSE	PII	Tue, Apr 27, 1999	18.47	19.13	18.47	18.94
1746	NYSE	PII	Mon, Apr 26, 1999	18.41	18.47	18.13	18.47
1745	NYSE	PII	Fri, Apr 23, 1999	18.13	18.69	18.13	18.41
1744	NYSE	PII	Thu, Apr 22, 1999	18.28	18.28	17.97	18.22
1743	NYSE	PII	Wed, Apr 21, 1999	18.69	19.38	18.25	18.25
1742	NYSE	PII	Tue, Apr 20, 1999	18.56	18.69	18.50	18.69
1741	NYSE	PII	Mon, Apr 19, 1999	18.00	18.63	17.94	18.56
1740	NYSE	PII	Fri, Apr 16, 1999	18.13	18.13	17.50	18.00
1739	NYSE	PII	Thu, Apr 15, 1999	17.25	18.34	17.09	18.28
1738	NYSE	PII	Wed, Apr 14, 1999	17.19	17.47	16.94	17.38
1737	NYSE	PII	Tue, Apr 13, 1999	16.75	17.22	16.75	17.19
1736	NYSE	PII	Mon, Apr 12, 1999	15.19	16.94	15.09	16.81
1735	NYSE	PII	Fri, Apr 9, 1999	15.00	15.28	15.00	15.13
1734	NYSE	PII	Thu, Apr 8, 1999	15.03	15.25	15.03	15.09
1733	NYSE	PII	Wed, Apr 7, 1999	15.06	15.09	14.97	15.06
1732	NYSE	PII	Tue, Apr 6, 1999	15.53	15.53	15.03	15.03
1731	NYSE	PII	Mon, Apr 5, 1999	15.78	15.88	15.47	15.66
1730	NYSE	PII	Thu, Apr 1, 1999	15.88	15.91	15.72	15.78
1729	NYSE	PII	Wed, Mar 31, 1999	14.94	15.88	14.66	15.88
1728	NYSE	PII	Tue, Mar 30, 1999	15.00	15.03	14.69	14.88
1727	NYSE	PII	Mon, Mar 29, 1999	15.13	15.16	14.88	15.00
1726	NYSE	PII	Fri, Mar 26, 1999	15.09	15.72	14.97	15.09
1725	NYSE	PII	Thu, Mar 25, 1999	15.00	15.38	15.00	15.19
1724	NYSE	PII	Wed, Mar 24, 1999	14.84	15.13	14.84	15.09
1723	NYSE	PII	Tue, Mar 23, 1999	15.25	15.28	14.84	14.84
1722	NYSE	PII	Mon, Mar 22, 1999	15.00	15.38	15.00	15.31
1721	NYSE	PII	Fri, Mar 19, 1999	15.03	15.13	15.00	15.06
1720	NYSE	PII	Thu, Mar 18, 1999	15.22	15.31	15.06	15.13
1719	NYSE	PII	Wed, Mar 17, 1999	15.09	15.38	15.09	15.25
1718	NYSE	PII	Tue, Mar 16, 1999	14.66	15.19	14.59	15.19
1717	NYSE	PII	Mon, Mar 15, 1999	14.31	14.78	14.31	14.72
1716	NYSE	PII	Fri, Mar 12, 1999	14.19	14.53	14.13	14.31
1715	NYSE	PII	Thu, Mar 11, 1999	14.00	14.28	13.91	14.19
1714	NYSE	PII	Wed, Mar 10, 1999	13.50	14.03	13.50	13.97
1713	NYSE	PII	Tue, Mar 9, 1999	14.06	14.19	13.50	13.50
1712	NYSE	PII	Mon, Mar 8, 1999	14.47	14.47	14.25	14.28
1711	NYSE	PII	Fri, Mar 5, 1999	14.06	14.59	14.06	14.47
1710	NYSE	PII	Thu, Mar 4, 1999	14.88	15.00	14.00	14.16
1709	NYSE	PII	Wed, Mar 3, 1999	15.00	15.00	14.63	14.88
1708	NYSE	PII	Tue, Mar 2, 1999	14.59	15.16	14.59	14.91
1707	NYSE	PII	Mon, Mar 1, 1999	14.13	14.56	14.13	14.53
1706	NYSE	PII	Fri, Feb 26, 1999	14.19	14.34	14.06	14.13
1705	NYSE	PII	Thu, Feb 25, 1999	14.63	14.88	14.38	14.50
1704	NYSE	PII	Wed, Feb 24, 1999	15.25	15.25	14.56	14.56
1703	NYSE	PII	Tue, Feb 23, 1999	15.47	15.50	15.06	15.22
1702	NYSE	PII	Mon, Feb 22, 1999	15.63	15.78	15.41	15.56
1701	NYSE	PII	Fri, Feb 19, 1999	15.81	15.94	15.72	15.94
1700	NYSE	PII	Thu, Feb 18, 1999	15.69	15.81	15.69	15.78
1699	NYSE	PII	Wed, Feb 17, 1999	15.81	15.88	15.69	15.69
1698	NYSE	PII	Tue, Feb 16, 1999	15.56	15.88	15.56	15.75
1697	NYSE	PII	Fri, Feb 12, 1999	15.47	15.63	15.34	15.47
1696	NYSE	PII	Thu, Feb 11, 1999	16.06	16.06	15.47	15.47
1695	NYSE	PII	Wed, Feb 10, 1999	16.06	16.13	16.00	16.06
1694	NYSE	PII	Tue, Feb 9, 1999	16.75	16.88	15.75	16.03
1693	NYSE	PII	Mon, Feb 8, 1999	16.66	16.88	16.53	16.81
1692	NYSE	PII	Fri, Feb 5, 1999	16.88	17.00	16.56	16.56
1691	NYSE	PII	Thu, Feb 4, 1999	17.38	17.44	16.94	16.97
1690	NYSE	PII	Wed, Feb 3, 1999	17.03	17.44	17.03	17.38
1689	NYSE	PII	Tue, Feb 2, 1999	16.75	17.09	16.63	17.09
1688	NYSE	PII	Mon, Feb 1, 1999	16.34	16.97	16.34	16.81
1687	NYSE	PII	Fri, Jan 29, 1999	16.13	16.44	15.94	16.38
1686	NYSE	PII	Thu, Jan 28, 1999	15.59	16.19	15.56	16.13
1685	NYSE	PII	Wed, Jan 27, 1999	15.75	15.94	15.47	15.69
1684	NYSE	PII	Tue, Jan 26, 1999	15.63	15.84	15.50	15.84
1683	NYSE	PII	Mon, Jan 25, 1999	16.25	16.38	15.06	15.56
1682	NYSE	PII	Fri, Jan 22, 1999	16.50	16.81	16.06	16.16
1681	NYSE	PII	Thu, Jan 21, 1999	17.00	17.00	16.50	16.53
1680	NYSE	PII	Wed, Jan 20, 1999	17.25	17.38	16.88	17.06
1679	NYSE	PII	Tue, Jan 19, 1999	17.19	17.31	16.97	17.25
1678	NYSE	PII	Fri, Jan 15, 1999	17.16	17.44	17.16	17.31
1677	NYSE	PII	Thu, Jan 14, 1999	17.25	17.66	17.16	17.16
1676	NYSE	PII	Wed, Jan 13, 1999	17.00	17.44	17.00	17.25
1675	NYSE	PII	Tue, Jan 12, 1999	18.69	18.69	17.81	17.81
1674	NYSE	PII	Mon, Jan 11, 1999	19.00	19.06	18.66	18.81
1673	NYSE	PII	Fri, Jan 8, 1999	19.38	19.63	18.81	19.06
1672	NYSE	PII	Thu, Jan 7, 1999	19.19	19.41	19.06	19.41
1671	NYSE	PII	Wed, Jan 6, 1999	19.31	19.47	19.25	19.31
1670	NYSE	PII	Tue, Jan 5, 1999	19.59	19.59	19.00	19.31
1669	NYSE	PII	Mon, Jan 4, 1999	19.50	19.97	19.50	19.72
1668	NYSE	PII	Thu, Dec 31, 1998	19.00	19.69	19.00	19.59
1667	NYSE	PII	Wed, Dec 30, 1998	18.97	19.22	18.97	19.06
1666	NYSE	PII	Tue, Dec 29, 1998	18.94	19.13	18.94	19.06
1665	NYSE	PII	Mon, Dec 28, 1998	19.13	19.16	19.03	19.09
1664	NYSE	PII	Thu, Dec 24, 1998	19.06	19.19	19.06	19.09
1663	NYSE	PII	Wed, Dec 23, 1998	18.81	19.38	18.63	19.19
1662	NYSE	PII	Tue, Dec 22, 1998	18.75	19.00	18.75	18.84
1661	NYSE	PII	Mon, Dec 21, 1998	18.28	19.06	18.28	18.94
1660	NYSE	PII	Fri, Dec 18, 1998	17.81	18.63	17.81	18.22
1659	NYSE	PII	Thu, Dec 17, 1998	17.13	17.69	17.06	17.69
1658	NYSE	PII	Wed, Dec 16, 1998	17.00	17.13	17.00	17.06
1657	NYSE	PII	Tue, Dec 15, 1998	17.50	17.53	16.91	17.06
1656	NYSE	PII	Mon, Dec 14, 1998	17.88	17.97	17.56	17.59
1655	NYSE	PII	Fri, Dec 11, 1998	17.78	18.22	17.72	18.00
1654	NYSE	PII	Thu, Dec 10, 1998	17.69	18.03	17.69	17.84
1653	NYSE	PII	Wed, Dec 9, 1998	17.97	17.97	17.66	17.75
1652	NYSE	PII	Tue, Dec 8, 1998	17.25	18.13	17.25	17.97
1651	NYSE	PII	Mon, Dec 7, 1998	16.84	17.56	16.75	17.25
1650	NYSE	PII	Fri, Dec 4, 1998	16.44	17.00	16.44	16.94
1649	NYSE	PII	Thu, Dec 3, 1998	16.59	16.69	16.34	16.34
1648	NYSE	PII	Wed, Dec 2, 1998	16.81	16.88	16.31	16.59
1647	NYSE	PII	Tue, Dec 1, 1998	17.47	17.47	16.75	16.88
1646	NYSE	PII	Mon, Nov 30, 1998	17.94	18.06	17.41	17.44
1645	NYSE	PII	Fri, Nov 27, 1998	17.78	18.06	17.78	17.97
1644	NYSE	PII	Wed, Nov 25, 1998	18.06	18.09	17.75	17.75
1643	NYSE	PII	Tue, Nov 24, 1998	18.44	18.73	18.03	18.06
1642	NYSE	PII	Mon, Nov 23, 1998	17.97	18.50	17.97	18.44
1641	NYSE	PII	Fri, Nov 20, 1998	17.50	18.31	17.50	17.97
1640	NYSE	PII	Thu, Nov 19, 1998	17.44	17.59	17.44	17.53
1639	NYSE	PII	Wed, Nov 18, 1998	17.38	17.50	17.34	17.38
1638	NYSE	PII	Tue, Nov 17, 1998	17.41	17.50	17.34	17.47
1637	NYSE	PII	Mon, Nov 16, 1998	17.31	17.63	17.31	17.38
1636	NYSE	PII	Fri, Nov 13, 1998	17.38	17.75	17.25	17.25
1635	NYSE	PII	Thu, Nov 12, 1998	17.66	17.69	17.44	17.44
1634	NYSE	PII	Wed, Nov 11, 1998	17.50	17.81	17.50	17.59
1633	NYSE	PII	Tue, Nov 10, 1998	17.63	17.69	17.19	17.47
1632	NYSE	PII	Mon, Nov 9, 1998	17.56	17.78	17.50	17.63
1631	NYSE	PII	Fri, Nov 6, 1998	17.59	17.75	17.56	17.69
1630	NYSE	PII	Thu, Nov 5, 1998	17.50	17.75	17.44	17.50
1629	NYSE	PII	Wed, Nov 4, 1998	17.50	17.63	17.50	17.59
1628	NYSE	PII	Tue, Nov 3, 1998	17.47	17.63	17.44	17.56
1627	NYSE	PII	Mon, Nov 2, 1998	17.31	17.63	17.25	17.50
1626	NYSE	PII	Fri, Oct 30, 1998	17.53	18.44	17.19	17.19
1625	NYSE	PII	Thu, Oct 29, 1998	16.69	18.13	16.69	17.53
1624	NYSE	PII	Wed, Oct 28, 1998	15.97	16.84	15.97	16.75
1623	NYSE	PII	Tue, Oct 27, 1998	16.00	16.06	15.84	16.00
1622	NYSE	PII	Mon, Oct 26, 1998	15.34	15.94	15.31	15.94
1621	NYSE	PII	Fri, Oct 23, 1998	15.09	15.28	15.09	15.25
1620	NYSE	PII	Thu, Oct 22, 1998	15.50	15.50	15.09	15.09
1619	NYSE	PII	Wed, Oct 21, 1998	15.19	15.38	15.19	15.22
1618	NYSE	PII	Tue, Oct 20, 1998	14.31	15.22	14.31	15.19
1617	NYSE	PII	Mon, Oct 19, 1998	13.81	14.34	13.75	14.06
1616	NYSE	PII	Fri, Oct 16, 1998	13.28	14.16	13.28	13.75
1615	NYSE	PII	Thu, Oct 15, 1998	12.63	13.41	12.63	13.28
1614	NYSE	PII	Wed, Oct 14, 1998	12.47	12.66	12.44	12.59
1613	NYSE	PII	Tue, Oct 13, 1998	12.81	12.94	12.34	12.38
1612	NYSE	PII	Mon, Oct 12, 1998	12.72	13.13	12.72	12.75
1611	NYSE	PII	Fri, Oct 9, 1998	12.53	12.72	12.50	12.59
1610	NYSE	PII	Thu, Oct 8, 1998	13.19	13.19	12.00	12.47
1609	NYSE	PII	Wed, Oct 7, 1998	13.25	13.38	12.94	13.19
1608	NYSE	PII	Tue, Oct 6, 1998	13.25	13.44	13.19	13.22
1607	NYSE	PII	Mon, Oct 5, 1998	13.81	14.00	12.88	13.13
1606	NYSE	PII	Fri, Oct 2, 1998	13.75	13.88	13.69	13.75
1605	NYSE	PII	Thu, Oct 1, 1998	15.38	15.38	13.63	13.72
1604	NYSE	PII	Wed, Sep 30, 1998	15.97	15.97	15.47	15.50
1603	NYSE	PII	Tue, Sep 29, 1998	15.84	16.00	15.84	16.00
1602	NYSE	PII	Mon, Sep 28, 1998	15.41	15.94	15.41	15.84
1601	NYSE	PII	Fri, Sep 25, 1998	15.72	15.75	15.38	15.41
1600	NYSE	PII	Thu, Sep 24, 1998	16.19	16.34	15.72	15.72
1599	NYSE	PII	Wed, Sep 23, 1998	16.25	16.31	16.22	16.25
1598	NYSE	PII	Tue, Sep 22, 1998	16.25	16.31	16.22	16.25
1597	NYSE	PII	Mon, Sep 21, 1998	16.41	16.41	16.00	16.25
1596	NYSE	PII	Fri, Sep 18, 1998	16.00	16.66	16.00	16.50
1595	NYSE	PII	Thu, Sep 17, 1998	15.88	15.88	15.63	15.78
1594	NYSE	PII	Wed, Sep 16, 1998	15.88	16.38	15.81	15.91
1593	NYSE	PII	Tue, Sep 15, 1998	16.00	16.00	15.75	16.00
1592	NYSE	PII	Mon, Sep 14, 1998	16.25	16.31	16.06	16.13
1591	NYSE	PII	Fri, Sep 11, 1998	15.88	16.25	15.88	16.25
1590	NYSE	PII	Thu, Sep 10, 1998	16.38	16.38	15.75	15.81
1589	NYSE	PII	Wed, Sep 9, 1998	16.53	16.94	16.44	16.47
1588	NYSE	PII	Tue, Sep 8, 1998	16.34	16.97	16.34	16.50
1587	NYSE	PII	Fri, Sep 4, 1998	16.00	16.56	16.00	16.28
1586	NYSE	PII	Thu, Sep 3, 1998	16.09	16.09	15.88	15.94
1585	NYSE	PII	Wed, Sep 2, 1998	15.94	16.22	15.81	16.06
1584	NYSE	PII	Tue, Sep 1, 1998	15.16	16.00	15.06	15.88
1583	NYSE	PII	Mon, Aug 31, 1998	16.00	16.06	15.16	15.16
1582	NYSE	PII	Fri, Aug 28, 1998	16.31	16.47	15.94	16.03
1581	NYSE	PII	Thu, Aug 27, 1998	17.41	17.41	16.34	16.38
1580	NYSE	PII	Wed, Aug 26, 1998	17.59	17.63	17.44	17.50
1579	NYSE	PII	Tue, Aug 25, 1998	17.44	18.13	17.34	17.72
1578	NYSE	PII	Mon, Aug 24, 1998	17.16	17.63	17.06	17.31
1577	NYSE	PII	Fri, Aug 21, 1998	17.00	17.09	16.75	17.09
1576	NYSE	PII	Thu, Aug 20, 1998	17.03	17.13	16.88	17.06
1575	NYSE	PII	Wed, Aug 19, 1998	17.03	17.06	16.88	17.03
1574	NYSE	PII	Tue, Aug 18, 1998	16.50	17.09	16.50	17.03
1573	NYSE	PII	Mon, Aug 17, 1998	16.88	16.88	16.38	16.50
1572	NYSE	PII	Fri, Aug 14, 1998	17.16	17.22	16.81	16.97
1571	NYSE	PII	Thu, Aug 13, 1998	17.16	17.47	17.16	17.28
1570	NYSE	PII	Wed, Aug 12, 1998	17.00	17.47	16.94	17.25
1569	NYSE	PII	Tue, Aug 11, 1998	17.59	17.59	16.63	17.00
1568	NYSE	PII	Mon, Aug 10, 1998	17.50	17.72	17.50	17.69
1567	NYSE	PII	Fri, Aug 7, 1998	17.72	17.91	17.72	17.88
1566	NYSE	PII	Thu, Aug 6, 1998	17.44	17.75	17.44	17.66
1565	NYSE	PII	Wed, Aug 5, 1998	17.75	17.94	17.00	17.38
1564	NYSE	PII	Tue, Aug 4, 1998	18.38	18.53	17.75	17.75
1563	NYSE	PII	Mon, Aug 3, 1998	19.03	19.19	18.34	18.38
1562	NYSE	PII	Fri, Jul 31, 1998	19.31	19.47	19.06	19.06
1561	NYSE	PII	Thu, Jul 30, 1998	18.69	19.25	18.69	19.09
1560	NYSE	PII	Wed, Jul 29, 1998	18.56	18.75	18.56	18.75
1559	NYSE	PII	Tue, Jul 28, 1998	18.81	18.88	18.44	18.59
1558	NYSE	PII	Mon, Jul 27, 1998	18.53	18.94	18.50	18.91
1557	NYSE	PII	Fri, Jul 24, 1998	18.56	18.94	18.50	18.53
1556	NYSE	PII	Thu, Jul 23, 1998	18.44	18.72	18.31	18.56
1555	NYSE	PII	Wed, Jul 22, 1998	18.38	18.38	17.84	17.94
1554	NYSE	PII	Tue, Jul 21, 1998	18.41	18.44	18.38	18.38
1553	NYSE	PII	Mon, Jul 20, 1998	18.09	18.50	18.09	18.44
1552	NYSE	PII	Fri, Jul 17, 1998	18.31	18.31	17.91	17.97
1551	NYSE	PII	Thu, Jul 16, 1998	18.50	18.63	18.25	18.38
1550	NYSE	PII	Wed, Jul 15, 1998	18.63	18.66	18.38	18.63
1549	NYSE	PII	Tue, Jul 14, 1998	18.63	18.69	18.38	18.66
1548	NYSE	PII	Mon, Jul 13, 1998	18.09	18.88	17.91	18.56
1547	NYSE	PII	Fri, Jul 10, 1998	18.19	18.22	18.13	18.13
1546	NYSE	PII	Thu, Jul 9, 1998	18.25	18.25	18.13	18.13
1545	NYSE	PII	Wed, Jul 8, 1998	18.22	18.31	18.09	18.31
1544	NYSE	PII	Tue, Jul 7, 1998	18.25	18.34	18.16	18.28
1543	NYSE	PII	Mon, Jul 6, 1998	18.28	18.41	18.13	18.28
1542	NYSE	PII	Thu, Jul 2, 1998	18.56	18.56	18.19	18.34
1541	NYSE	PII	Wed, Jul 1, 1998	18.69	18.69	18.50	18.69
1540	NYSE	PII	Tue, Jun 30, 1998	18.28	18.81	18.13	18.75
1539	NYSE	PII	Mon, Jun 29, 1998	17.59	18.53	17.53	18.09
1538	NYSE	PII	Fri, Jun 26, 1998	17.13	17.47	17.13	17.47
1537	NYSE	PII	Thu, Jun 25, 1998	17.19	17.19	17.00	17.13
1536	NYSE	PII	Wed, Jun 24, 1998	16.88	17.38	16.88	17.19
1535	NYSE	PII	Tue, Jun 23, 1998	16.84	16.88	16.78	16.88
1534	NYSE	PII	Mon, Jun 22, 1998	16.59	16.91	16.59	16.91
1533	NYSE	PII	Fri, Jun 19, 1998	16.63	16.88	16.53	16.53
1532	NYSE	PII	Thu, Jun 18, 1998	17.25	17.25	16.50	16.50
1531	NYSE	PII	Wed, Jun 17, 1998	16.84	17.50	16.84	17.34
1530	NYSE	PII	Tue, Jun 16, 1998	16.56	16.97	16.56	16.84
1529	NYSE	PII	Mon, Jun 15, 1998	16.50	16.53	16.44	16.50
1528	NYSE	PII	Fri, Jun 12, 1998	16.53	16.75	16.41	16.63
1527	NYSE	PII	Thu, Jun 11, 1998	16.94	16.94	16.38	16.59
1526	NYSE	PII	Wed, Jun 10, 1998	16.97	17.09	16.88	17.00
1525	NYSE	PII	Tue, Jun 9, 1998	16.97	17.00	16.94	16.97
1524	NYSE	PII	Mon, Jun 8, 1998	16.84	17.03	16.72	16.97
1523	NYSE	PII	Fri, Jun 5, 1998	16.53	16.94	16.44	16.88
1522	NYSE	PII	Thu, Jun 4, 1998	16.88	16.97	16.50	16.53
1521	NYSE	PII	Wed, Jun 3, 1998	17.31	17.63	16.66	16.88
1520	NYSE	PII	Tue, Jun 2, 1998	17.59	17.59	15.94	17.00
1519	NYSE	PII	Mon, Jun 1, 1998	17.56	17.81	17.56	17.56
1518	NYSE	PII	Fri, May 29, 1998	17.34	17.63	17.34	17.50
1517	NYSE	PII	Thu, May 28, 1998	17.06	17.66	17.06	17.31
1516	NYSE	PII	Wed, May 27, 1998	16.84	16.94	16.69	16.94
1515	NYSE	PII	Tue, May 26, 1998	17.09	17.44	16.63	16.88
1514	NYSE	PII	Fri, May 22, 1998	17.06	17.28	17.00	17.03
1513	NYSE	PII	Thu, May 21, 1998	17.13	17.13	16.59	17.00
1512	NYSE	PII	Wed, May 20, 1998	17.47	17.47	17.00	17.06
1511	NYSE	PII	Tue, May 19, 1998	17.38	17.59	17.19	17.47
1510	NYSE	PII	Mon, May 18, 1998	17.38	17.63	17.34	17.38
1509	NYSE	PII	Fri, May 15, 1998	17.31	17.75	17.25	17.28
1508	NYSE	PII	Thu, May 14, 1998	16.63	17.34	16.63	17.31
1507	NYSE	PII	Wed, May 13, 1998	16.53	16.69	16.31	16.56
1506	NYSE	PII	Tue, May 12, 1998	16.69	16.69	16.06	16.66
1505	NYSE	PII	Mon, May 11, 1998	16.81	16.97	16.66	16.69
1504	NYSE	PII	Fri, May 8, 1998	16.56	17.00	16.56	16.69
1503	NYSE	PII	Thu, May 7, 1998	16.72	16.72	16.31	16.50
1502	NYSE	PII	Wed, May 6, 1998	16.88	16.91	16.56	16.75
1501	NYSE	PII	Tue, May 5, 1998	17.25	17.25	16.50	16.91
1500	NYSE	PII	Mon, May 4, 1998	17.34	17.34	17.25	17.25
1499	NYSE	PII	Fri, May 1, 1998	17.72	17.72	17.28	17.28
1498	NYSE	PII	Thu, Apr 30, 1998	17.94	17.94	17.59	17.81
1497	NYSE	PII	Wed, Apr 29, 1998	17.63	18.16	17.53	17.94
1496	NYSE	PII	Tue, Apr 28, 1998	17.53	17.94	17.53	17.72
1495	NYSE	PII	Mon, Apr 27, 1998	17.63	17.63	17.41	17.59
1494	NYSE	PII	Fri, Apr 24, 1998	18.06	18.09	17.69	17.72
1493	NYSE	PII	Thu, Apr 23, 1998	18.88	18.88	18.06	18.06
1492	NYSE	PII	Wed, Apr 22, 1998	19.34	19.34	18.94	18.94
1491	NYSE	PII	Tue, Apr 21, 1998	19.25	19.66	19.03	19.47
1490	NYSE	PII	Mon, Apr 20, 1998	19.06	19.59	19.06	19.50
1489	NYSE	PII	Fri, Apr 17, 1998	18.63	19.06	18.63	19.06
1488	NYSE	PII	Thu, Apr 16, 1998	18.66	18.97	18.59	18.63
1487	NYSE	PII	Wed, Apr 15, 1998	18.63	18.75	18.56	18.72
1486	NYSE	PII	Tue, Apr 14, 1998	18.22	18.78	18.22	18.72
1485	NYSE	PII	Mon, Apr 13, 1998	18.25	18.25	18.03	18.16
1484	NYSE	PII	Thu, Apr 9, 1998	18.00	18.19	18.00	18.19
1483	NYSE	PII	Wed, Apr 8, 1998	17.72	18.00	17.66	18.00
1482	NYSE	PII	Tue, Apr 7, 1998	18.25	18.44	17.72	17.75
1481	NYSE	PII	Mon, Apr 6, 1998	18.63	18.75	18.28	18.31
1480	NYSE	PII	Fri, Apr 3, 1998	18.66	18.75	18.53	18.59
1479	NYSE	PII	Thu, Apr 2, 1998	18.72	18.94	18.66	18.75
1478	NYSE	PII	Wed, Apr 1, 1998	18.44	19.00	18.44	18.78
1477	NYSE	PII	Tue, Mar 31, 1998	18.00	18.50	18.00	18.50
1476	NYSE	PII	Mon, Mar 30, 1998	18.06	18.13	17.88	18.00
1475	NYSE	PII	Fri, Mar 27, 1998	18.13	18.25	18.13	18.16
1474	NYSE	PII	Thu, Mar 26, 1998	18.50	18.50	18.06	18.19
1473	NYSE	PII	Wed, Mar 25, 1998	18.53	18.63	18.47	18.50
1472	NYSE	PII	Tue, Mar 24, 1998	18.56	18.63	18.53	18.63
1471	NYSE	PII	Mon, Mar 23, 1998	18.63	18.63	18.50	18.56
1470	NYSE	PII	Fri, Mar 20, 1998	18.06	18.94	18.06	18.56
1469	NYSE	PII	Thu, Mar 19, 1998	17.81	18.25	17.81	18.19
1468	NYSE	PII	Wed, Mar 18, 1998	17.94	18.00	17.81	17.91
1467	NYSE	PII	Tue, Mar 17, 1998	17.88	17.97	17.56	17.97
1466	NYSE	PII	Mon, Mar 16, 1998	18.22	18.22	17.75	17.88
1465	NYSE	PII	Fri, Mar 13, 1998	18.41	18.44	18.19	18.22
1464	NYSE	PII	Thu, Mar 12, 1998	18.81	18.81	18.41	18.50
1463	NYSE	PII	Wed, Mar 11, 1998	18.13	19.31	18.06	19.00
1462	NYSE	PII	Tue, Mar 10, 1998	17.50	17.63	17.44	17.59
1461	NYSE	PII	Mon, Mar 9, 1998	16.88	17.50	16.81	17.44
1460	NYSE	PII	Fri, Mar 6, 1998	16.94	17.00	16.66	16.88
1459	NYSE	PII	Thu, Mar 5, 1998	16.06	16.75	16.00	16.50
1458	NYSE	PII	Wed, Mar 4, 1998	16.19	16.19	15.81	16.16
1457	NYSE	PII	Tue, Mar 3, 1998	16.22	16.25	16.13	16.16
1456	NYSE	PII	Mon, Mar 2, 1998	16.47	16.47	16.13	16.25
1455	NYSE	PII	Fri, Feb 27, 1998	16.75	16.75	16.41	16.44
1454	NYSE	PII	Thu, Feb 26, 1998	16.38	16.75	16.38	16.75
1453	NYSE	PII	Wed, Feb 25, 1998	16.59	16.59	16.34	16.47
1452	NYSE	PII	Tue, Feb 24, 1998	16.34	16.63	16.34	16.59
1451	NYSE	PII	Mon, Feb 23, 1998	16.41	16.44	16.31	16.34
1450	NYSE	PII	Fri, Feb 20, 1998	16.34	16.44	16.34	16.44
1449	NYSE	PII	Thu, Feb 19, 1998	16.25	16.53	16.25	16.47
1448	NYSE	PII	Wed, Feb 18, 1998	16.13	16.31	16.13	16.25
1447	NYSE	PII	Tue, Feb 17, 1998	15.97	16.22	15.94	16.16
1446	NYSE	PII	Fri, Feb 13, 1998	15.75	15.94	15.75	15.94
1445	NYSE	PII	Thu, Feb 12, 1998	15.59	15.78	15.50	15.78
1444	NYSE	PII	Wed, Feb 11, 1998	15.50	15.66	15.50	15.59
1443	NYSE	PII	Tue, Feb 10, 1998	15.00	15.53	14.97	15.44
1442	NYSE	PII	Mon, Feb 9, 1998	15.00	15.00	14.88	15.00
1441	NYSE	PII	Fri, Feb 6, 1998	14.88	15.03	14.88	15.03
1440	NYSE	PII	Thu, Feb 5, 1998	14.56	15.19	14.56	15.09
1439	NYSE	PII	Wed, Feb 4, 1998	14.50	14.69	14.31	14.56
1438	NYSE	PII	Tue, Feb 3, 1998	15.00	15.94	14.44	14.50
1437	NYSE	PII	Mon, Feb 2, 1998	15.00	15.31	14.63	14.63
1436	NYSE	PII	Fri, Jan 30, 1998	15.00	15.16	14.94	15.06
1435	NYSE	PII	Thu, Jan 29, 1998	15.09	15.25	15.03	15.06
1434	NYSE	PII	Wed, Jan 28, 1998	14.78	15.16	14.78	15.16
1433	NYSE	PII	Tue, Jan 27, 1998	14.72	14.97	14.72	14.91
1432	NYSE	PII	Mon, Jan 26, 1998	15.63	15.63	14.59	14.72
1431	NYSE	PII	Fri, Jan 23, 1998	15.38	15.75	15.38	15.50
1430	NYSE	PII	Thu, Jan 22, 1998	15.25	15.47	15.09	15.34
1429	NYSE	PII	Wed, Jan 21, 1998	15.19	15.44	15.09	15.38
1428	NYSE	PII	Tue, Jan 20, 1998	15.06	15.31	14.88	15.31
1427	NYSE	PII	Fri, Jan 16, 1998	14.75	15.03	14.59	15.03
1426	NYSE	PII	Thu, Jan 15, 1998	14.75	14.94	14.66	14.69
1425	NYSE	PII	Wed, Jan 14, 1998	14.56	15.00	14.38	15.00
1424	NYSE	PII	Tue, Jan 13, 1998	13.91	14.25	13.88	14.25
1423	NYSE	PII	Mon, Jan 12, 1998	14.22	14.22	13.81	13.91
1422	NYSE	PII	Fri, Jan 9, 1998	14.75	14.75	14.16	14.31
1421	NYSE	PII	Thu, Jan 8, 1998	14.31	14.56	14.19	14.28
1420	NYSE	PII	Wed, Jan 7, 1998	14.78	14.78	14.19	14.41
1419	NYSE	PII	Tue, Jan 6, 1998	15.03	15.13	14.38	14.69
1418	NYSE	PII	Mon, Jan 5, 1998	15.19	15.63	15.13	15.28
1417	NYSE	PII	Fri, Jan 2, 1998	15.22	15.31	14.88	15.25
1416	NYSE	PII	Wed, Dec 31, 1997	15.22	15.47	15.16	15.28
1415	NYSE	PII	Tue, Dec 30, 1997	15.16	15.47	15.16	15.31
1414	NYSE	PII	Mon, Dec 29, 1997	14.94	15.31	14.94	15.16
1413	NYSE	PII	Fri, Dec 26, 1997	14.75	15.00	14.72	14.94
1412	NYSE	PII	Wed, Dec 24, 1997	14.75	14.81	14.63	14.75
1411	NYSE	PII	Tue, Dec 23, 1997	15.31	15.31	14.81	14.81
1410	NYSE	PII	Mon, Dec 22, 1997	15.09	15.38	15.09	15.31
1409	NYSE	PII	Fri, Dec 19, 1997	15.38	15.38	15.00	15.09
1408	NYSE	PII	Thu, Dec 18, 1997	15.63	15.63	15.34	15.38
1407	NYSE	PII	Wed, Dec 17, 1997	15.31	15.84	15.31	15.63
1406	NYSE	PII	Tue, Dec 16, 1997	15.06	15.31	15.00	15.31
1405	NYSE	PII	Mon, Dec 15, 1997	15.13	15.13	14.91	15.13
1404	NYSE	PII	Fri, Dec 12, 1997	15.34	15.50	15.00	15.13
1403	NYSE	PII	Thu, Dec 11, 1997	15.53	15.53	15.38	15.44
1402	NYSE	PII	Wed, Dec 10, 1997	15.66	15.72	15.47	15.66
1401	NYSE	PII	Tue, Dec 9, 1997	15.69	16.00	15.59	15.69
1400	NYSE	PII	Mon, Dec 8, 1997	15.44	15.81	15.44	15.81
1399	NYSE	PII	Fri, Dec 5, 1997	15.25	15.47	15.25	15.44
1398	NYSE	PII	Thu, Dec 4, 1997	15.38	15.41	15.19	15.34
1397	NYSE	PII	Wed, Dec 3, 1997	14.94	15.50	14.94	15.50
1396	NYSE	PII	Tue, Dec 2, 1997	14.84	14.97	14.84	14.97
1395	NYSE	PII	Mon, Dec 1, 1997	15.25	15.31	14.88	14.97
1394	NYSE	PII	Fri, Nov 28, 1997	15.00	15.16	14.88	15.16
1393	NYSE	PII	Wed, Nov 26, 1997	14.91	15.03	14.88	15.00
1392	NYSE	PII	Tue, Nov 25, 1997	15.31	15.38	14.50	14.88
1391	NYSE	PII	Mon, Nov 24, 1997	15.22	15.34	15.19	15.31
1390	NYSE	PII	Fri, Nov 21, 1997	15.22	15.34	15.22	15.22
1389	NYSE	PII	Thu, Nov 20, 1997	14.84	15.56	14.81	15.19
1388	NYSE	PII	Wed, Nov 19, 1997	14.75	15.00	14.53	14.91
1387	NYSE	PII	Tue, Nov 18, 1997	15.25	15.25	14.72	14.75
1386	NYSE	PII	Mon, Nov 17, 1997	14.88	15.34	14.88	15.25
1385	NYSE	PII	Fri, Nov 14, 1997	14.69	14.97	14.69	14.94
1384	NYSE	PII	Thu, Nov 13, 1997	15.00	15.03	14.88	14.94
1383	NYSE	PII	Wed, Nov 12, 1997	14.97	15.13	14.97	15.00
1382	NYSE	PII	Tue, Nov 11, 1997	15.00	15.09	15.00	15.09
1381	NYSE	PII	Mon, Nov 10, 1997	14.44	15.09	14.44	15.03
1380	NYSE	PII	Fri, Nov 7, 1997	14.69	14.69	14.25	14.38
1379	NYSE	PII	Thu, Nov 6, 1997	14.78	14.78	14.66	14.69
1378	NYSE	PII	Wed, Nov 5, 1997	15.19	15.19	14.78	14.78
1377	NYSE	PII	Tue, Nov 4, 1997	15.38	15.38	15.03	15.19
1376	NYSE	PII	Mon, Nov 3, 1997	15.34	15.56	15.16	15.47
1375	NYSE	PII	Fri, Oct 31, 1997	14.94	15.31	14.94	15.22
1374	NYSE	PII	Thu, Oct 30, 1997	15.19	15.19	14.88	14.94
1373	NYSE	PII	Wed, Oct 29, 1997	15.19	15.38	15.19	15.31
1372	NYSE	PII	Tue, Oct 28, 1997	14.25	15.38	14.09	15.38
1371	NYSE	PII	Mon, Oct 27, 1997	15.81	15.84	14.84	14.84
1370	NYSE	PII	Fri, Oct 24, 1997	15.75	16.06	15.69	15.88
1369	NYSE	PII	Thu, Oct 23, 1997	15.84	15.84	15.44	15.63
1368	NYSE	PII	Wed, Oct 22, 1997	15.97	15.97	15.63	15.84
1367	NYSE	PII	Tue, Oct 21, 1997	16.31	16.31	15.72	15.94
1366	NYSE	PII	Mon, Oct 20, 1997	15.78	16.81	15.72	16.63
1365	NYSE	PII	Fri, Oct 17, 1997	15.88	15.91	15.31	15.66
1364	NYSE	PII	Thu, Oct 16, 1997	16.28	16.56	16.13	16.13
1363	NYSE	PII	Wed, Oct 15, 1997	16.44	16.69	16.16	16.25
1362	NYSE	PII	Tue, Oct 14, 1997	16.13	16.56	16.06	16.56
1361	NYSE	PII	Mon, Oct 13, 1997	15.44	16.13	15.34	16.13
1360	NYSE	PII	Fri, Oct 10, 1997	15.44	15.47	15.31	15.38
1359	NYSE	PII	Thu, Oct 9, 1997	15.19	15.50	15.06	15.41
1358	NYSE	PII	Wed, Oct 8, 1997	15.41	15.41	15.13	15.19
1357	NYSE	PII	Tue, Oct 7, 1997	15.44	15.47	15.34	15.34
1356	NYSE	PII	Mon, Oct 6, 1997	14.97	15.47	14.97	15.41
1355	NYSE	PII	Fri, Oct 3, 1997	14.84	15.06	14.84	14.97
1354	NYSE	PII	Thu, Oct 2, 1997	14.84	14.94	14.75	14.81
1353	NYSE	PII	Wed, Oct 1, 1997	14.69	14.91	14.69	14.91
1352	NYSE	PII	Tue, Sep 30, 1997	14.63	14.72	14.44	14.72
1351	NYSE	PII	Mon, Sep 29, 1997	14.72	14.72	14.56	14.56
1350	NYSE	PII	Fri, Sep 26, 1997	14.72	14.84	14.69	14.72
1349	NYSE	PII	Thu, Sep 25, 1997	14.78	14.94	14.69	14.72
1348	NYSE	PII	Wed, Sep 24, 1997	14.97	14.97	14.78	14.78
1347	NYSE	PII	Tue, Sep 23, 1997	14.97	15.00	14.84	14.91
1346	NYSE	PII	Mon, Sep 22, 1997	15.19	15.19	14.84	14.97
1345	NYSE	PII	Fri, Sep 19, 1997	15.38	15.38	15.19	15.19
1344	NYSE	PII	Thu, Sep 18, 1997	15.19	15.44	15.19	15.44
1343	NYSE	PII	Wed, Sep 17, 1997	15.00	15.19	14.75	15.19
1342	NYSE	PII	Tue, Sep 16, 1997	14.97	15.06	14.81	14.97
1341	NYSE	PII	Mon, Sep 15, 1997	14.94	15.03	14.78	15.00
1340	NYSE	PII	Fri, Sep 12, 1997	14.94	15.03	14.91	15.00
1339	NYSE	PII	Thu, Sep 11, 1997	15.13	15.13	14.88	14.94
1338	NYSE	PII	Wed, Sep 10, 1997	15.47	15.47	15.19	15.22
1337	NYSE	PII	Tue, Sep 9, 1997	15.56	15.63	15.44	15.53
1336	NYSE	PII	Mon, Sep 8, 1997	15.34	15.59	15.34	15.53
1335	NYSE	PII	Fri, Sep 5, 1997	15.06	15.34	15.06	15.34
1334	NYSE	PII	Thu, Sep 4, 1997	14.78	15.09	14.78	15.09
1333	NYSE	PII	Wed, Sep 3, 1997	14.59	14.84	14.56	14.78
1332	NYSE	PII	Tue, Sep 2, 1997	14.38	14.63	14.38	14.59
1331	NYSE	PII	Fri, Aug 29, 1997	14.47	14.47	14.31	14.38
1330	NYSE	PII	Thu, Aug 28, 1997	14.56	14.56	14.47	14.47
1329	NYSE	PII	Wed, Aug 27, 1997	14.44	14.72	14.44	14.63
1328	NYSE	PII	Tue, Aug 26, 1997	14.38	14.50	14.31	14.50
1327	NYSE	PII	Mon, Aug 25, 1997	14.31	14.47	14.28	14.41
1326	NYSE	PII	Fri, Aug 22, 1997	14.25	14.31	14.03	14.31
1325	NYSE	PII	Thu, Aug 21, 1997	14.31	14.41	14.22	14.38
1324	NYSE	PII	Wed, Aug 20, 1997	14.28	14.47	14.28	14.34
1323	NYSE	PII	Tue, Aug 19, 1997	14.25	14.34	14.25	14.34
1322	NYSE	PII	Mon, Aug 18, 1997	14.53	14.78	13.94	14.25
1321	NYSE	PII	Fri, Aug 15, 1997	14.66	14.69	14.47	14.56
1320	NYSE	PII	Thu, Aug 14, 1997	14.72	14.78	14.56	14.66
1319	NYSE	PII	Wed, Aug 13, 1997	14.81	14.84	14.69	14.72
1318	NYSE	PII	Tue, Aug 12, 1997	14.91	14.97	14.78	14.84
1317	NYSE	PII	Mon, Aug 11, 1997	14.91	14.94	14.75	14.78
1316	NYSE	PII	Fri, Aug 8, 1997	15.13	15.13	14.88	14.94
1315	NYSE	PII	Thu, Aug 7, 1997	15.22	15.25	15.13	15.16
1314	NYSE	PII	Wed, Aug 6, 1997	14.84	15.31	14.84	15.22
1313	NYSE	PII	Tue, Aug 5, 1997	14.53	14.88	14.50	14.88
1312	NYSE	PII	Mon, Aug 4, 1997	14.41	14.56	14.41	14.53
1311	NYSE	PII	Fri, Aug 1, 1997	14.47	14.50	14.19	14.31
1310	NYSE	PII	Thu, Jul 31, 1997	14.94	14.94	14.47	14.47
1309	NYSE	PII	Wed, Jul 30, 1997	14.84	14.97	14.84	14.97
1308	NYSE	PII	Tue, Jul 29, 1997	15.00	15.00	14.91	14.94
1307	NYSE	PII	Mon, Jul 28, 1997	15.00	15.16	14.97	15.00
1306	NYSE	PII	Fri, Jul 25, 1997	14.84	15.00	14.81	14.97
1305	NYSE	PII	Thu, Jul 24, 1997	14.91	14.94	14.84	14.84
1304	NYSE	PII	Wed, Jul 23, 1997	14.94	14.97	14.91	14.91
1303	NYSE	PII	Tue, Jul 22, 1997	15.13	15.25	14.94	14.97
1302	NYSE	PII	Mon, Jul 21, 1997	15.09	15.19	15.00	15.19
1301	NYSE	PII	Fri, Jul 18, 1997	15.16	15.19	15.00	15.09
1300	NYSE	PII	Thu, Jul 17, 1997	14.91	15.19	14.91	15.19
1299	NYSE	PII	Wed, Jul 16, 1997	15.28	15.31	14.81	14.91
1298	NYSE	PII	Tue, Jul 15, 1997	15.41	15.41	15.34	15.38
1297	NYSE	PII	Mon, Jul 14, 1997	15.50	15.53	15.38	15.41
1296	NYSE	PII	Fri, Jul 11, 1997	15.50	15.59	15.44	15.56
1295	NYSE	PII	Thu, Jul 10, 1997	15.75	15.81	15.22	15.38
1294	NYSE	PII	Wed, Jul 9, 1997	15.63	15.81	15.63	15.81
1293	NYSE	PII	Tue, Jul 8, 1997	15.69	15.81	15.56	15.75
1292	NYSE	PII	Mon, Jul 7, 1997	15.38	16.06	15.31	15.78
1291	NYSE	PII	Thu, Jul 3, 1997	16.13	16.13	15.13	15.25
1290	NYSE	PII	Wed, Jul 2, 1997	16.25	16.25	16.03	16.13
1289	NYSE	PII	Tue, Jul 1, 1997	16.31	16.34	16.19	16.25
1288	NYSE	PII	Mon, Jun 30, 1997	16.25	16.34	16.25	16.28
1287	NYSE	PII	Fri, Jun 27, 1997	16.13	16.31	16.13	16.28
1286	NYSE	PII	Thu, Jun 26, 1997	16.00	16.19	16.00	16.13
1285	NYSE	PII	Wed, Jun 25, 1997	16.25	16.50	16.13	16.13
1284	NYSE	PII	Tue, Jun 24, 1997	15.56	16.25	15.50	16.25
1283	NYSE	PII	Mon, Jun 23, 1997	15.50	15.56	15.44	15.50
1282	NYSE	PII	Fri, Jun 20, 1997	15.38	15.56	15.38	15.50
1281	NYSE	PII	Thu, Jun 19, 1997	15.50	15.69	15.50	15.63
1280	NYSE	PII	Wed, Jun 18, 1997	15.56	15.63	15.50	15.50
1279	NYSE	PII	Tue, Jun 17, 1997	15.44	15.63	15.44	15.50
1278	NYSE	PII	Mon, Jun 16, 1997	15.38	15.56	15.38	15.44
1277	NYSE	PII	Fri, Jun 13, 1997	15.38	15.44	15.38	15.44
1276	NYSE	PII	Thu, Jun 12, 1997	15.19	15.44	15.19	15.31
1275	NYSE	PII	Wed, Jun 11, 1997	15.06	15.31	15.06	15.25
1274	NYSE	PII	Tue, Jun 10, 1997	14.88	15.06	14.81	15.06
1273	NYSE	PII	Mon, Jun 9, 1997	14.69	14.94	14.69	14.75
1272	NYSE	PII	Fri, Jun 6, 1997	14.88	14.94	14.69	14.75
1271	NYSE	PII	Thu, Jun 5, 1997	15.00	15.06	14.94	14.94
1270	NYSE	PII	Wed, Jun 4, 1997	15.00	15.19	15.00	15.06
1269	NYSE	PII	Tue, Jun 3, 1997	14.75	15.13	14.75	15.06
1268	NYSE	PII	Mon, Jun 2, 1997	14.81	14.88	14.75	14.75
1267	NYSE	PII	Fri, May 30, 1997	14.81	14.88	14.75	14.81
1266	NYSE	PII	Thu, May 29, 1997	14.81	14.94	14.75	14.88
1265	NYSE	PII	Wed, May 28, 1997	14.81	14.88	14.75	14.81
1264	NYSE	PII	Tue, May 27, 1997	14.88	15.00	14.69	14.81
1263	NYSE	PII	Fri, May 23, 1997	14.88	14.88	14.69	14.88
1262	NYSE	PII	Thu, May 22, 1997	14.81	15.00	14.81	14.94
1261	NYSE	PII	Wed, May 21, 1997	14.88	14.94	14.75	14.75
1260	NYSE	PII	Tue, May 20, 1997	14.69	14.94	14.69	14.94
1259	NYSE	PII	Mon, May 19, 1997	14.56	14.75	14.50	14.75
1258	NYSE	PII	Fri, May 16, 1997	14.50	14.63	14.38	14.56
1257	NYSE	PII	Thu, May 15, 1997	14.31	14.63	14.31	14.56
1256	NYSE	PII	Wed, May 14, 1997	14.38	14.50	14.31	14.31
1255	NYSE	PII	Tue, May 13, 1997	14.13	14.38	14.13	14.31
1254	NYSE	PII	Mon, May 12, 1997	14.25	14.38	14.13	14.19
1253	NYSE	PII	Fri, May 9, 1997	14.19	14.31	14.19	14.31
1252	NYSE	PII	Thu, May 8, 1997	14.00	14.50	13.94	14.31
1251	NYSE	PII	Wed, May 7, 1997	13.88	14.31	13.88	14.13
1250	NYSE	PII	Tue, May 6, 1997	14.69	15.00	14.31	14.31
1249	NYSE	PII	Mon, May 5, 1997	14.50	15.06	14.50	14.94
1248	NYSE	PII	Fri, May 2, 1997	14.38	14.88	14.25	14.75
1247	NYSE	PII	Thu, May 1, 1997	13.63	14.44	13.56	14.44
1246	NYSE	PII	Wed, Apr 30, 1997	13.56	13.75	13.56	13.75
1245	NYSE	PII	Tue, Apr 29, 1997	13.06	13.69	13.06	13.69
1244	NYSE	PII	Mon, Apr 28, 1997	12.94	13.06	12.81	13.06
1243	NYSE	PII	Fri, Apr 25, 1997	13.19	13.31	13.19	13.31
1242	NYSE	PII	Thu, Apr 24, 1997	13.19	13.31	13.13	13.31
1241	NYSE	PII	Wed, Apr 23, 1997	13.19	13.25	13.19	13.19
1240	NYSE	PII	Tue, Apr 22, 1997	12.94	13.31	12.94	13.25
1239	NYSE	PII	Mon, Apr 21, 1997	12.63	12.94	12.63	12.94
1238	NYSE	PII	Fri, Apr 18, 1997	12.50	12.69	12.50	12.63
1237	NYSE	PII	Thu, Apr 17, 1997	11.94	12.63	11.94	12.50
1236	NYSE	PII	Wed, Apr 16, 1997	11.88	12.06	11.88	11.88
1235	NYSE	PII	Tue, Apr 15, 1997	11.56	12.00	11.56	11.94
1234	NYSE	PII	Mon, Apr 14, 1997	11.44	11.63	11.44	11.56
1233	NYSE	PII	Fri, Apr 11, 1997	11.56	11.56	11.44	11.50
1232	NYSE	PII	Thu, Apr 10, 1997	11.38	11.63	11.38	11.63
1231	NYSE	PII	Wed, Apr 9, 1997	11.19	11.56	11.19	11.44
1230	NYSE	PII	Tue, Apr 8, 1997	11.19	11.31	11.19	11.19
1229	NYSE	PII	Mon, Apr 7, 1997	11.25	11.31	11.13	11.25
1228	NYSE	PII	Fri, Apr 4, 1997	11.06	11.31	10.94	11.25
1227	NYSE	PII	Thu, Apr 3, 1997	11.13	11.13	11.00	11.13
1226	NYSE	PII	Wed, Apr 2, 1997	11.50	11.50	11.13	11.13
1225	NYSE	PII	Tue, Apr 1, 1997	11.56	11.63	11.44	11.44
1224	NYSE	PII	Mon, Mar 31, 1997	11.63	11.63	11.56	11.56
1223	NYSE	PII	Thu, Mar 27, 1997	11.50	11.63	11.50	11.56
1222	NYSE	PII	Wed, Mar 26, 1997	11.50	11.75	11.50	11.63
1221	NYSE	PII	Tue, Mar 25, 1997	11.44	11.56	11.44	11.50
1220	NYSE	PII	Mon, Mar 24, 1997	11.25	11.50	11.25	11.50
1219	NYSE	PII	Fri, Mar 21, 1997	11.88	11.88	11.38	11.38
1218	NYSE	PII	Thu, Mar 20, 1997	11.81	11.88	11.75	11.88
1217	NYSE	PII	Wed, Mar 19, 1997	12.06	12.06	11.75	11.81
1216	NYSE	PII	Tue, Mar 18, 1997	12.13	12.13	12.06	12.06
1215	NYSE	PII	Mon, Mar 17, 1997	12.25	12.38	12.06	12.13
1214	NYSE	PII	Fri, Mar 14, 1997	12.25	12.38	12.25	12.31
1213	NYSE	PII	Thu, Mar 13, 1997	12.69	12.75	12.38	12.38
1212	NYSE	PII	Wed, Mar 12, 1997	12.88	12.88	12.69	12.69
1211	NYSE	PII	Tue, Mar 11, 1997	12.94	12.94	12.81	12.88
1210	NYSE	PII	Mon, Mar 10, 1997	12.94	13.00	12.94	12.94
1209	NYSE	PII	Fri, Mar 7, 1997	13.00	13.06	12.94	12.94
1208	NYSE	PII	Thu, Mar 6, 1997	13.06	13.13	12.94	13.00
1207	NYSE	PII	Wed, Mar 5, 1997	12.94	13.13	12.94	13.13
1206	NYSE	PII	Tue, Mar 4, 1997	12.81	13.00	12.75	13.00
1205	NYSE	PII	Mon, Mar 3, 1997	12.75	12.94	12.75	12.94
1204	NYSE	PII	Fri, Feb 28, 1997	12.63	12.81	12.63	12.75
1203	NYSE	PII	Thu, Feb 27, 1997	12.88	12.94	12.63	12.69
1202	NYSE	PII	Wed, Feb 26, 1997	12.88	12.94	12.81	12.88
1201	NYSE	PII	Tue, Feb 25, 1997	12.81	12.94	12.75	12.94
1200	NYSE	PII	Mon, Feb 24, 1997	12.56	12.75	12.56	12.75
1199	NYSE	PII	Fri, Feb 21, 1997	12.50	12.69	12.50	12.56
1198	NYSE	PII	Thu, Feb 20, 1997	12.75	12.75	12.38	12.50
1197	NYSE	PII	Wed, Feb 19, 1997	12.94	13.25	12.94	13.13
1196	NYSE	PII	Tue, Feb 18, 1997	12.75	13.00	12.75	13.00
1195	NYSE	PII	Fri, Feb 14, 1997	12.44	12.81	12.38	12.75
1194	NYSE	PII	Thu, Feb 13, 1997	12.25	12.50	12.25	12.44
1193	NYSE	PII	Wed, Feb 12, 1997	12.25	12.31	12.25	12.25
1192	NYSE	PII	Tue, Feb 11, 1997	12.25	12.31	12.25	12.31
1191	NYSE	PII	Mon, Feb 10, 1997	12.25	12.31	12.25	12.31
1190	NYSE	PII	Fri, Feb 7, 1997	12.25	12.31	12.19	12.25
1189	NYSE	PII	Thu, Feb 6, 1997	12.25	12.38	12.25	12.25
1188	NYSE	PII	Wed, Feb 5, 1997	12.25	12.31	12.25	12.25
1187	NYSE	PII	Tue, Feb 4, 1997	12.75	12.81	12.13	12.19
1186	NYSE	PII	Mon, Feb 3, 1997	12.69	12.88	12.56	12.75
1185	NYSE	PII	Fri, Jan 31, 1997	12.31	12.56	12.31	12.56
1184	NYSE	PII	Thu, Jan 30, 1997	12.25	12.38	12.25	12.38
1183	NYSE	PII	Wed, Jan 29, 1997	12.19	12.38	12.13	12.25
1182	NYSE	PII	Tue, Jan 28, 1997	12.13	12.25	12.06	12.13
1181	NYSE	PII	Mon, Jan 27, 1997	12.06	12.13	12.00	12.13
1180	NYSE	PII	Fri, Jan 24, 1997	12.06	12.13	11.94	11.94
1179	NYSE	PII	Thu, Jan 23, 1997	12.06	12.19	12.06	12.13
1178	NYSE	PII	Wed, Jan 22, 1997	12.13	12.13	12.00	12.06
1177	NYSE	PII	Tue, Jan 21, 1997	12.06	12.19	12.06	12.13
1176	NYSE	PII	Mon, Jan 20, 1997	12.19	12.31	12.19	12.19
1175	NYSE	PII	Fri, Jan 17, 1997	12.00	12.19	12.00	12.13
1174	NYSE	PII	Thu, Jan 16, 1997	12.13	12.19	12.13	12.13
1173	NYSE	PII	Wed, Jan 15, 1997	12.06	12.19	11.94	12.13
1172	NYSE	PII	Tue, Jan 14, 1997	12.06	12.19	12.06	12.19
1171	NYSE	PII	Mon, Jan 13, 1997	12.06	12.31	12.06	12.19
1170	NYSE	PII	Fri, Jan 10, 1997	12.00	12.06	11.94	12.00
1169	NYSE	PII	Thu, Jan 9, 1997	11.94	12.13	11.94	12.00
1168	NYSE	PII	Wed, Jan 8, 1997	11.94	12.06	11.81	12.06
1167	NYSE	PII	Tue, Jan 7, 1997	11.88	12.06	11.69	12.06
1166	NYSE	PII	Mon, Jan 6, 1997	11.81	11.94	11.75	11.81
1165	NYSE	PII	Fri, Jan 3, 1997	11.81	11.88	11.75	11.81
1164	NYSE	PII	Thu, Jan 2, 1997	11.81	11.88	11.75	11.81
1163	NYSE	PII	Tue, Dec 31, 1996	11.75	11.94	11.69	11.88
1162	NYSE	PII	Mon, Dec 30, 1996	11.81	11.81	11.75	11.75
1161	NYSE	PII	Fri, Dec 27, 1996	11.88	11.88	11.81	11.81
1160	NYSE	PII	Thu, Dec 26, 1996	11.94	11.94	11.81	11.81
1159	NYSE	PII	Tue, Dec 24, 1996	11.81	11.94	11.81	11.88
1158	NYSE	PII	Mon, Dec 23, 1996	12.00	12.00	11.81	11.94
1157	NYSE	PII	Fri, Dec 20, 1996	11.88	11.88	11.63	11.75
1156	NYSE	PII	Thu, Dec 19, 1996	12.13	12.19	11.75	11.75
1155	NYSE	PII	Wed, Dec 18, 1996	11.63	12.00	11.63	11.88
1154	NYSE	PII	Tue, Dec 17, 1996	11.63	11.69	11.50	11.69
1153	NYSE	PII	Mon, Dec 16, 1996	11.56	11.63	11.50	11.63
1152	NYSE	PII	Fri, Dec 13, 1996	11.38	11.63	11.38	11.56
1151	NYSE	PII	Thu, Dec 12, 1996	11.63	11.69	11.38	11.38
1150	NYSE	PII	Wed, Dec 11, 1996	11.44	11.63	11.31	11.50
1149	NYSE	PII	Tue, Dec 10, 1996	11.75	11.88	11.44	11.56
1148	NYSE	PII	Mon, Dec 9, 1996	11.38	11.63	11.38	11.56
1147	NYSE	PII	Fri, Dec 6, 1996	11.25	11.44	11.19	11.38
1146	NYSE	PII	Thu, Dec 5, 1996	11.06	11.44	11.00	11.44
1145	NYSE	PII	Wed, Dec 4, 1996	11.13	11.13	10.94	11.00
1144	NYSE	PII	Tue, Dec 3, 1996	11.13	11.25	11.00	11.13
1143	NYSE	PII	Mon, Dec 2, 1996	10.94	11.13	10.94	11.13
1142	NYSE	PII	Fri, Nov 29, 1996	11.00	11.00	10.94	10.94
1141	NYSE	PII	Wed, Nov 27, 1996	10.44	11.00	10.44	10.88
1140	NYSE	PII	Tue, Nov 26, 1996	10.69	10.69	10.44	10.50
1139	NYSE	PII	Mon, Nov 25, 1996	10.63	10.81	10.63	10.75
1138	NYSE	PII	Fri, Nov 22, 1996	10.50	10.81	10.50	10.69
1137	NYSE	PII	Thu, Nov 21, 1996	10.44	10.56	10.44	10.56
1136	NYSE	PII	Wed, Nov 20, 1996	10.44	10.50	10.44	10.50
1135	NYSE	PII	Tue, Nov 19, 1996	10.44	10.50	10.38	10.50
1134	NYSE	PII	Mon, Nov 18, 1996	10.38	10.50	10.25	10.44
1133	NYSE	PII	Fri, Nov 15, 1996	10.38	10.38	10.31	10.38
1132	NYSE	PII	Thu, Nov 14, 1996	10.25	10.38	10.25	10.31
1131	NYSE	PII	Wed, Nov 13, 1996	10.38	10.38	10.19	10.31
1130	NYSE	PII	Tue, Nov 12, 1996	10.38	10.44	10.25	10.25
1129	NYSE	PII	Mon, Nov 11, 1996	10.44	10.50	10.31	10.31
1128	NYSE	PII	Fri, Nov 8, 1996	10.31	10.63	10.31	10.50
1127	NYSE	PII	Thu, Nov 7, 1996	10.31	10.44	10.25	10.44
1126	NYSE	PII	Wed, Nov 6, 1996	10.38	10.44	10.38	10.38
1125	NYSE	PII	Tue, Nov 5, 1996	10.38	10.44	10.38	10.44
1124	NYSE	PII	Mon, Nov 4, 1996	10.38	10.44	10.25	10.38
1123	NYSE	PII	Fri, Nov 1, 1996	9.94	10.38	9.94	10.38
1122	NYSE	PII	Thu, Oct 31, 1996	9.75	9.88	9.69	9.81
1121	NYSE	PII	Wed, Oct 30, 1996	9.44	9.75	9.44	9.75
1120	NYSE	PII	Tue, Oct 29, 1996	9.56	9.63	9.38	9.56
1119	NYSE	PII	Mon, Oct 28, 1996	9.75	9.81	9.63	9.63
1118	NYSE	PII	Fri, Oct 25, 1996	9.81	9.88	9.75	9.75
1117	NYSE	PII	Thu, Oct 24, 1996	9.88	9.94	9.81	9.88
1116	NYSE	PII	Wed, Oct 23, 1996	10.00	10.00	9.75	9.81
1115	NYSE	PII	Tue, Oct 22, 1996	10.13	10.19	9.94	10.00
1114	NYSE	PII	Mon, Oct 21, 1996	10.25	10.25	10.13	10.13
1113	NYSE	PII	Fri, Oct 18, 1996	10.25	10.31	10.19	10.31
1112	NYSE	PII	Thu, Oct 17, 1996	10.00	10.50	9.94	10.19
1111	NYSE	PII	Wed, Oct 16, 1996	10.31	10.31	9.94	9.94
1110	NYSE	PII	Tue, Oct 15, 1996	10.88	10.94	10.13	10.25
1109	NYSE	PII	Mon, Oct 14, 1996	10.88	10.94	10.75	10.88
1108	NYSE	PII	Fri, Oct 11, 1996	11.00	11.06	10.75	10.81
1107	NYSE	PII	Thu, Oct 10, 1996	11.19	11.19	10.88	11.00
1106	NYSE	PII	Wed, Oct 9, 1996	11.38	11.38	11.00	11.06
1105	NYSE	PII	Tue, Oct 8, 1996	11.31	11.31	11.06	11.31
1104	NYSE	PII	Mon, Oct 7, 1996	11.44	11.50	11.25	11.31
1103	NYSE	PII	Fri, Oct 4, 1996	11.38	11.63	11.31	11.44
1102	NYSE	PII	Thu, Oct 3, 1996	11.38	11.38	11.19	11.31
1101	NYSE	PII	Wed, Oct 2, 1996	11.63	11.69	11.25	11.31
1100	NYSE	PII	Tue, Oct 1, 1996	11.38	11.88	11.31	11.63
1099	NYSE	PII	Mon, Sep 30, 1996	11.31	11.31	11.13	11.31
1098	NYSE	PII	Fri, Sep 27, 1996	11.44	11.44	11.25	11.31
1097	NYSE	PII	Thu, Sep 26, 1996	11.44	11.56	11.38	11.50
1096	NYSE	PII	Wed, Sep 25, 1996	11.56	11.69	11.25	11.44
1095	NYSE	PII	Tue, Sep 24, 1996	11.75	11.88	11.56	11.56
1094	NYSE	PII	Mon, Sep 23, 1996	11.75	11.81	11.69	11.81
1093	NYSE	PII	Fri, Sep 20, 1996	11.75	11.88	11.75	11.81
1092	NYSE	PII	Thu, Sep 19, 1996	11.81	11.94	11.69	11.75
1091	NYSE	PII	Wed, Sep 18, 1996	12.06	12.06	11.69	11.81
1090	NYSE	PII	Tue, Sep 17, 1996	12.25	12.25	11.75	11.94
1089	NYSE	PII	Mon, Sep 16, 1996	12.25	12.50	12.06	12.25
1088	NYSE	PII	Fri, Sep 13, 1996	12.13	12.25	12.06	12.13
1087	NYSE	PII	Thu, Sep 12, 1996	11.88	11.88	11.75	11.81
1086	NYSE	PII	Wed, Sep 11, 1996	11.94	12.00	11.75	11.81
1085	NYSE	PII	Tue, Sep 10, 1996	12.00	12.00	11.88	11.94
1084	NYSE	PII	Mon, Sep 9, 1996	11.94	12.06	11.88	11.88
1083	NYSE	PII	Fri, Sep 6, 1996	11.75	11.75	11.06	11.50
1082	NYSE	PII	Thu, Sep 5, 1996	12.25	12.38	11.63	11.69
1081	NYSE	PII	Wed, Sep 4, 1996	14.13	14.19	14.06	14.13
1080	NYSE	PII	Tue, Sep 3, 1996	14.19	14.25	13.94	14.00
1079	NYSE	PII	Fri, Aug 30, 1996	14.00	14.38	13.97	14.38
1078	NYSE	PII	Thu, Aug 29, 1996	14.00	14.06	13.88	14.00
1077	NYSE	PII	Wed, Aug 28, 1996	13.38	14.00	13.38	14.00
1076	NYSE	PII	Tue, Aug 27, 1996	13.19	13.31	13.00	13.25
1075	NYSE	PII	Mon, Aug 26, 1996	13.44	13.50	13.00	13.25
1074	NYSE	PII	Fri, Aug 23, 1996	13.25	13.44	13.25	13.44
1073	NYSE	PII	Thu, Aug 22, 1996	13.25	13.38	13.25	13.31
1072	NYSE	PII	Wed, Aug 21, 1996	13.44	13.50	13.25	13.31
1071	NYSE	PII	Tue, Aug 20, 1996	13.44	13.50	13.31	13.44
1070	NYSE	PII	Mon, Aug 19, 1996	13.44	13.44	13.31	13.38
1069	NYSE	PII	Fri, Aug 16, 1996	13.50	13.50	13.38	13.38
1068	NYSE	PII	Thu, Aug 15, 1996	13.63	13.63	13.44	13.50
1067	NYSE	PII	Wed, Aug 14, 1996	13.69	13.75	13.56	13.69
1066	NYSE	PII	Tue, Aug 13, 1996	14.13	14.19	13.88	13.88
1065	NYSE	PII	Mon, Aug 12, 1996	14.06	14.19	14.06	14.13
1064	NYSE	PII	Fri, Aug 9, 1996	14.25	14.25	14.06	14.13
1063	NYSE	PII	Thu, Aug 8, 1996	13.75	14.31	13.69	14.25
1062	NYSE	PII	Wed, Aug 7, 1996	13.63	13.88	13.63	13.88
1061	NYSE	PII	Tue, Aug 6, 1996	13.50	13.69	13.44	13.69
1060	NYSE	PII	Mon, Aug 5, 1996	13.75	13.81	13.56	13.56
1059	NYSE	PII	Fri, Aug 2, 1996	13.75	13.94	13.75	13.81
1058	NYSE	PII	Thu, Aug 1, 1996	13.81	13.88	13.69	13.69
1057	NYSE	PII	Wed, Jul 31, 1996	13.94	14.00	13.63	13.81
1056	NYSE	PII	Tue, Jul 30, 1996	13.75	14.00	13.75	13.88
1055	NYSE	PII	Mon, Jul 29, 1996	13.81	13.94	13.75	13.88
1054	NYSE	PII	Fri, Jul 26, 1996	13.88	14.00	13.88	13.94
1053	NYSE	PII	Thu, Jul 25, 1996	13.81	13.94	13.81	13.94
1052	NYSE	PII	Wed, Jul 24, 1996	13.25	13.81	13.19	13.56
1051	NYSE	PII	Tue, Jul 23, 1996	14.00	14.06	13.75	13.81
1050	NYSE	PII	Mon, Jul 22, 1996	14.00	14.00	13.88	13.88
1049	NYSE	PII	Fri, Jul 19, 1996	13.81	14.00	13.63	14.00
1048	NYSE	PII	Thu, Jul 18, 1996	13.88	14.25	13.88	13.88
1047	NYSE	PII	Wed, Jul 17, 1996	13.31	13.81	13.06	13.75
1046	NYSE	PII	Tue, Jul 16, 1996	13.31	13.44	13.00	13.31
1045	NYSE	PII	Mon, Jul 15, 1996	14.00	14.00	13.25	13.31
1044	NYSE	PII	Fri, Jul 12, 1996	14.25	14.25	14.13	14.19
1043	NYSE	PII	Thu, Jul 11, 1996	14.75	14.75	14.00	14.25
1042	NYSE	PII	Wed, Jul 10, 1996	14.69	14.81	14.50	14.75
1041	NYSE	PII	Tue, Jul 9, 1996	14.38	14.94	14.38	14.75
1040	NYSE	PII	Mon, Jul 8, 1996	14.94	15.06	14.44	14.44
1039	NYSE	PII	Fri, Jul 5, 1996	15.69	15.69	14.75	14.88
1038	NYSE	PII	Wed, Jul 3, 1996	16.06	16.13	15.69	15.69
1037	NYSE	PII	Tue, Jul 2, 1996	16.69	16.81	16.00	16.19
1036	NYSE	PII	Mon, Jul 1, 1996	17.00	17.00	16.44	16.75
1035	NYSE	PII	Fri, Jun 28, 1996	16.88	17.06	16.69	17.06
1034	NYSE	PII	Thu, Jun 27, 1996	16.88	16.94	16.75	16.88
1033	NYSE	PII	Wed, Jun 26, 1996	17.31	17.41	16.94	16.94
1032	NYSE	PII	Tue, Jun 25, 1996	17.25	17.31	17.19	17.31
1031	NYSE	PII	Mon, Jun 24, 1996	17.25	17.25	17.13	17.25
1030	NYSE	PII	Fri, Jun 21, 1996	17.25	17.25	17.19	17.25
1029	NYSE	PII	Thu, Jun 20, 1996	17.44	17.44	17.25	17.25
1028	NYSE	PII	Wed, Jun 19, 1996	17.63	17.63	17.44	17.50
1027	NYSE	PII	Tue, Jun 18, 1996	17.56	17.69	17.50	17.63
1026	NYSE	PII	Mon, Jun 17, 1996	17.63	17.69	17.50	17.63
1025	NYSE	PII	Fri, Jun 14, 1996	17.56	17.56	17.44	17.50
1024	NYSE	PII	Thu, Jun 13, 1996	17.69	17.69	17.50	17.50
1023	NYSE	PII	Wed, Jun 12, 1996	17.44	17.69	17.31	17.56
1022	NYSE	PII	Tue, Jun 11, 1996	17.25	17.38	17.19	17.38
1021	NYSE	PII	Mon, Jun 10, 1996	17.31	17.31	17.13	17.19
1020	NYSE	PII	Fri, Jun 7, 1996	17.69	17.69	17.19	17.31
1019	NYSE	PII	Thu, Jun 6, 1996	17.75	17.75	17.63	17.75
1018	NYSE	PII	Wed, Jun 5, 1996	17.50	17.81	17.38	17.75
1017	NYSE	PII	Tue, Jun 4, 1996	17.56	17.56	17.31	17.50
1016	NYSE	PII	Mon, Jun 3, 1996	17.38	17.56	17.31	17.50
1015	NYSE	PII	Fri, May 31, 1996	17.31	17.44	17.31	17.31
1014	NYSE	PII	Thu, May 30, 1996	17.19	17.19	17.06	17.19
1013	NYSE	PII	Wed, May 29, 1996	17.00	17.13	17.00	17.13
1012	NYSE	PII	Tue, May 28, 1996	16.94	16.94	16.81	16.94
1011	NYSE	PII	Fri, May 24, 1996	16.81	16.88	16.69	16.88
1010	NYSE	PII	Thu, May 23, 1996	17.13	17.19	16.81	16.81
1009	NYSE	PII	Wed, May 22, 1996	17.25	17.25	17.13	17.13
1008	NYSE	PII	Tue, May 21, 1996	17.00	17.31	17.00	17.19
1007	NYSE	PII	Mon, May 20, 1996	17.00	17.19	16.88	17.00
1006	NYSE	PII	Fri, May 17, 1996	17.31	17.31	16.94	17.00
1005	NYSE	PII	Thu, May 16, 1996	17.25	17.31	17.13	17.31
1004	NYSE	PII	Wed, May 15, 1996	17.25	17.31	17.25	17.31
1003	NYSE	PII	Tue, May 14, 1996	17.38	17.44	17.31	17.31
1002	NYSE	PII	Mon, May 13, 1996	16.94	17.44	16.94	17.38
1001	NYSE	PII	Fri, May 10, 1996	17.19	17.25	17.00	17.06
1000	NYSE	PII	Thu, May 9, 1996	17.13	17.25	17.06	17.25
999	NYSE	PII	Wed, May 8, 1996	17.06	17.06	16.88	16.88
998	NYSE	PII	Tue, May 7, 1996	16.81	17.25	16.81	17.06
997	NYSE	PII	Mon, May 6, 1996	16.63	16.88	16.56	16.88
996	NYSE	PII	Fri, May 3, 1996	16.75	16.75	16.63	16.63
995	NYSE	PII	Thu, May 2, 1996	17.00	17.06	16.75	16.75
994	NYSE	PII	Wed, May 1, 1996	17.38	17.38	17.00	17.00
993	NYSE	PII	Tue, Apr 30, 1996	17.38	17.44	17.25	17.44
992	NYSE	PII	Mon, Apr 29, 1996	17.06	17.44	17.06	17.38
991	NYSE	PII	Fri, Apr 26, 1996	17.50	17.56	17.19	17.19
990	NYSE	PII	Thu, Apr 25, 1996	17.63	17.81	17.31	17.69
989	NYSE	PII	Wed, Apr 24, 1996	17.50	17.69	17.50	17.63
988	NYSE	PII	Tue, Apr 23, 1996	17.94	17.94	17.56	17.63
987	NYSE	PII	Mon, Apr 22, 1996	17.50	18.13	17.50	17.88
986	NYSE	PII	Fri, Apr 19, 1996	17.63	17.63	17.44	17.63
985	NYSE	PII	Thu, Apr 18, 1996	17.56	17.81	17.44	17.63
984	NYSE	PII	Wed, Apr 17, 1996	17.31	17.69	17.31	17.56
983	NYSE	PII	Tue, Apr 16, 1996	16.63	17.50	16.63	17.44
982	NYSE	PII	Mon, Apr 15, 1996	16.50	16.94	16.50	16.75
981	NYSE	PII	Fri, Apr 12, 1996	16.88	16.88	16.44	16.50
980	NYSE	PII	Thu, Apr 11, 1996	16.88	16.88	16.69	16.81
979	NYSE	PII	Wed, Apr 10, 1996	16.88	16.94	16.81	16.94
978	NYSE	PII	Tue, Apr 9, 1996	16.44	16.88	16.38	16.88
977	NYSE	PII	Mon, Apr 8, 1996	16.50	16.50	16.25	16.38
976	NYSE	PII	Thu, Apr 4, 1996	16.50	17.06	16.50	16.75
975	NYSE	PII	Wed, Apr 3, 1996	15.81	16.38	15.81	16.25
974	NYSE	PII	Tue, Apr 2, 1996	15.88	15.94	15.75	15.75
973	NYSE	PII	Mon, Apr 1, 1996	15.38	15.50	15.38	15.50
972	NYSE	PII	Fri, Mar 29, 1996	15.31	15.44	15.25	15.38
971	NYSE	PII	Thu, Mar 28, 1996	15.13	15.38	15.13	15.38
970	NYSE	PII	Wed, Mar 27, 1996	15.13	15.19	15.00	15.19
969	NYSE	PII	Tue, Mar 26, 1996	15.25	15.31	15.06	15.06
968	NYSE	PII	Mon, Mar 25, 1996	15.44	15.44	15.25	15.25
967	NYSE	PII	Fri, Mar 22, 1996	15.31	15.44	15.31	15.44
966	NYSE	PII	Thu, Mar 21, 1996	15.38	15.63	15.31	15.44
965	NYSE	PII	Wed, Mar 20, 1996	15.38	15.44	15.31	15.38
964	NYSE	PII	Tue, Mar 19, 1996	15.50	15.56	15.38	15.44
963	NYSE	PII	Mon, Mar 18, 1996	15.50	15.59	15.44	15.50
962	NYSE	PII	Fri, Mar 15, 1996	15.44	15.63	15.44	15.50
961	NYSE	PII	Thu, Mar 14, 1996	15.19	15.38	15.13	15.38
960	NYSE	PII	Wed, Mar 13, 1996	15.06	15.25	15.06	15.13
959	NYSE	PII	Tue, Mar 12, 1996	14.94	15.13	14.88	15.06
958	NYSE	PII	Mon, Mar 11, 1996	14.94	15.00	14.81	14.94
957	NYSE	PII	Fri, Mar 8, 1996	15.06	15.13	14.94	15.00
956	NYSE	PII	Thu, Mar 7, 1996	15.19	15.19	15.00	15.06
955	NYSE	PII	Wed, Mar 6, 1996	15.25	15.31	15.19	15.25
954	NYSE	PII	Tue, Mar 5, 1996	15.19	15.25	15.13	15.25
953	NYSE	PII	Mon, Mar 4, 1996	15.25	15.38	15.19	15.19
952	NYSE	PII	Fri, Mar 1, 1996	15.19	15.31	15.06	15.19
951	NYSE	PII	Thu, Feb 29, 1996	15.31	15.44	15.13	15.13
950	NYSE	PII	Wed, Feb 28, 1996	15.44	15.50	15.38	15.38
949	NYSE	PII	Tue, Feb 27, 1996	15.31	15.50	15.25	15.44
948	NYSE	PII	Mon, Feb 26, 1996	15.56	15.56	15.31	15.31
947	NYSE	PII	Fri, Feb 23, 1996	15.25	15.63	15.13	15.63
946	NYSE	PII	Thu, Feb 22, 1996	15.38	15.63	15.25	15.25
945	NYSE	PII	Wed, Feb 21, 1996	15.31	15.50	15.31	15.38
944	NYSE	PII	Tue, Feb 20, 1996	15.38	15.44	15.25	15.31
943	NYSE	PII	Fri, Feb 16, 1996	15.56	15.63	15.38	15.38
942	NYSE	PII	Thu, Feb 15, 1996	15.50	15.56	15.50	15.56
941	NYSE	PII	Wed, Feb 14, 1996	15.56	15.63	15.50	15.50
940	NYSE	PII	Tue, Feb 13, 1996	15.56	15.63	15.56	15.63
939	NYSE	PII	Mon, Feb 12, 1996	15.56	15.81	15.56	15.75
938	NYSE	PII	Fri, Feb 9, 1996	15.06	15.88	15.06	15.69
937	NYSE	PII	Thu, Feb 8, 1996	15.13	15.19	15.06	15.13
936	NYSE	PII	Wed, Feb 7, 1996	15.13	15.19	14.88	15.06
935	NYSE	PII	Tue, Feb 6, 1996	15.13	15.19	15.06	15.19
934	NYSE	PII	Mon, Feb 5, 1996	15.00	15.19	15.00	15.19
933	NYSE	PII	Fri, Feb 2, 1996	14.75	14.94	14.75	14.94
932	NYSE	PII	Thu, Feb 1, 1996	14.94	14.94	14.81	14.94
931	NYSE	PII	Wed, Jan 31, 1996	14.81	15.06	14.81	15.00
930	NYSE	PII	Tue, Jan 30, 1996	14.81	14.94	14.75	14.81
929	NYSE	PII	Mon, Jan 29, 1996	15.25	15.25	14.66	14.81
928	NYSE	PII	Fri, Jan 26, 1996	15.06	15.13	14.63	14.75
927	NYSE	PII	Thu, Jan 25, 1996	14.56	15.25	14.44	15.13
926	NYSE	PII	Wed, Jan 24, 1996	14.31	14.56	14.31	14.56
925	NYSE	PII	Tue, Jan 23, 1996	14.44	14.56	14.44	14.44
924	NYSE	PII	Mon, Jan 22, 1996	14.63	14.69	14.38	14.44
923	NYSE	PII	Fri, Jan 19, 1996	14.50	14.69	14.50	14.69
922	NYSE	PII	Thu, Jan 18, 1996	14.50	14.69	14.38	14.56
921	NYSE	PII	Wed, Jan 17, 1996	14.69	14.69	14.50	14.56
920	NYSE	PII	Tue, Jan 16, 1996	14.94	14.94	14.63	14.75
919	NYSE	PII	Mon, Jan 15, 1996	14.81	15.00	14.81	15.00
918	NYSE	PII	Fri, Jan 12, 1996	14.94	15.00	14.88	14.94
917	NYSE	PII	Thu, Jan 11, 1996	14.81	15.06	14.81	15.00
916	NYSE	PII	Wed, Jan 10, 1996	14.88	15.19	14.75	14.81
915	NYSE	PII	Tue, Jan 9, 1996	15.06	15.06	14.94	14.94
914	NYSE	PII	Mon, Jan 8, 1996	14.75	15.13	14.75	15.13
913	NYSE	PII	Fri, Jan 5, 1996	14.81	14.81	14.56	14.69
912	NYSE	PII	Thu, Jan 4, 1996	14.88	14.94	14.56	14.81
911	NYSE	PII	Wed, Jan 3, 1996	14.63	15.00	14.63	15.00
910	NYSE	PII	Tue, Jan 2, 1996	14.56	14.69	14.44	14.69
909	NYSE	PII	Fri, Dec 29, 1995	14.69	14.69	14.56	14.69
908	NYSE	PII	Thu, Dec 28, 1995	14.81	14.94	14.81	14.88
907	NYSE	PII	Wed, Dec 27, 1995	15.00	15.00	14.69	14.94
906	NYSE	PII	Tue, Dec 26, 1995	15.00	15.00	14.94	15.00
905	NYSE	PII	Fri, Dec 22, 1995	14.81	15.19	14.81	15.00
904	NYSE	PII	Thu, Dec 21, 1995	14.00	14.88	14.00	14.88
903	NYSE	PII	Wed, Dec 20, 1995	14.19	14.19	13.94	14.06
902	NYSE	PII	Tue, Dec 19, 1995	13.94	14.19	13.81	14.06
901	NYSE	PII	Mon, Dec 18, 1995	14.31	14.31	14.00	14.00
900	NYSE	PII	Fri, Dec 15, 1995	14.25	14.44	14.19	14.44
899	NYSE	PII	Thu, Dec 14, 1995	14.63	14.69	14.13	14.31
898	NYSE	PII	Wed, Dec 13, 1995	14.75	14.75	14.63	14.75
897	NYSE	PII	Tue, Dec 12, 1995	14.88	15.00	14.81	14.81
896	NYSE	PII	Mon, Dec 11, 1995	15.25	15.38	15.06	15.06
895	NYSE	PII	Fri, Dec 8, 1995	15.06	15.50	15.06	15.38
894	NYSE	PII	Thu, Dec 7, 1995	15.19	15.25	15.06	15.06
893	NYSE	PII	Wed, Dec 6, 1995	15.19	15.38	15.19	15.31
892	NYSE	PII	Tue, Dec 5, 1995	15.00	15.06	14.94	15.06
891	NYSE	PII	Mon, Dec 4, 1995	15.13	15.13	14.94	15.00
890	NYSE	PII	Fri, Dec 1, 1995	15.38	15.63	15.13	15.13
889	NYSE	PII	Thu, Nov 30, 1995	14.94	15.44	14.88	15.38
888	NYSE	PII	Wed, Nov 29, 1995	14.75	15.13	14.75	15.13
887	NYSE	PII	Tue, Nov 28, 1995	14.69	14.81	14.63	14.75
886	NYSE	PII	Mon, Nov 27, 1995	14.81	14.88	14.56	14.56
885	NYSE	PII	Fri, Nov 24, 1995	14.88	14.94	14.75	14.81
884	NYSE	PII	Wed, Nov 22, 1995	14.19	15.00	14.13	15.00
883	NYSE	PII	Tue, Nov 21, 1995	14.00	14.25	14.00	14.19
882	NYSE	PII	Mon, Nov 20, 1995	13.81	14.00	13.81	14.00
881	NYSE	PII	Fri, Nov 17, 1995	13.50	13.88	13.44	13.81
880	NYSE	PII	Thu, Nov 16, 1995	13.38	13.50	13.31	13.50
879	NYSE	PII	Wed, Nov 15, 1995	13.38	13.50	13.13	13.44
878	NYSE	PII	Tue, Nov 14, 1995	13.63	13.63	13.38	13.56
877	NYSE	PII	Mon, Nov 13, 1995	13.94	14.00	13.50	13.63
876	NYSE	PII	Fri, Nov 10, 1995	14.13	14.13	13.94	13.94
875	NYSE	PII	Thu, Nov 9, 1995	13.88	14.25	13.81	14.19
874	NYSE	PII	Wed, Nov 8, 1995	13.50	13.75	13.50	13.75
873	NYSE	PII	Tue, Nov 7, 1995	13.63	13.69	13.25	13.50
872	NYSE	PII	Mon, Nov 6, 1995	13.75	13.75	13.50	13.69
871	NYSE	PII	Fri, Nov 3, 1995	13.81	14.00	13.69	13.81
870	NYSE	PII	Thu, Nov 2, 1995	14.00	14.06	13.88	13.88
869	NYSE	PII	Wed, Nov 1, 1995	13.94	14.13	13.81	13.94
868	NYSE	PII	Tue, Oct 31, 1995	14.50	14.50	13.88	14.00
867	NYSE	PII	Mon, Oct 30, 1995	14.44	14.69	14.44	14.56
866	NYSE	PII	Fri, Oct 27, 1995	14.69	14.75	14.56	14.69
865	NYSE	PII	Thu, Oct 26, 1995	14.63	14.81	14.56	14.75
864	NYSE	PII	Wed, Oct 25, 1995	14.88	14.88	14.44	14.56
863	NYSE	PII	Tue, Oct 24, 1995	14.94	15.13	14.81	14.81
862	NYSE	PII	Mon, Oct 23, 1995	14.88	15.00	14.81	14.94
861	NYSE	PII	Fri, Oct 20, 1995	14.38	14.88	14.31	14.81
860	NYSE	PII	Thu, Oct 19, 1995	14.44	14.56	14.38	14.38
859	NYSE	PII	Wed, Oct 18, 1995	14.44	14.56	14.25	14.50
858	NYSE	PII	Tue, Oct 17, 1995	14.75	14.75	14.33	14.50
857	NYSE	PII	Mon, Oct 16, 1995	14.92	14.92	14.75	14.79
856	NYSE	PII	Fri, Oct 13, 1995	14.96	14.96	14.83	14.83
855	NYSE	PII	Thu, Oct 12, 1995	14.88	15.00	14.88	14.96
854	NYSE	PII	Wed, Oct 11, 1995	14.88	14.96	14.88	14.92
853	NYSE	PII	Tue, Oct 10, 1995	14.96	15.00	14.88	14.92
852	NYSE	PII	Mon, Oct 9, 1995	14.88	14.96	14.83	14.88
851	NYSE	PII	Fri, Oct 6, 1995	14.75	14.88	14.75	14.88
850	NYSE	PII	Thu, Oct 5, 1995	14.83	14.92	14.75	14.75
849	NYSE	PII	Wed, Oct 4, 1995	14.96	15.00	14.83	14.83
848	NYSE	PII	Tue, Oct 3, 1995	14.79	14.79	14.71	14.75
847	NYSE	PII	Mon, Oct 2, 1995	14.75	14.79	14.67	14.79
846	NYSE	PII	Fri, Sep 29, 1995	14.63	14.71	14.63	14.71
845	NYSE	PII	Thu, Sep 28, 1995	14.54	14.67	14.38	14.67
844	NYSE	PII	Wed, Sep 27, 1995	14.88	14.96	14.46	14.58
843	NYSE	PII	Tue, Sep 26, 1995	14.92	14.92	14.46	14.88
842	NYSE	PII	Mon, Sep 25, 1995	15.17	15.17	15.00	15.00
841	NYSE	PII	Fri, Sep 22, 1995	15.17	15.17	15.04	15.17
840	NYSE	PII	Thu, Sep 21, 1995	15.38	15.58	15.21	15.29
839	NYSE	PII	Wed, Sep 20, 1995	15.21	15.38	15.17	15.38
838	NYSE	PII	Tue, Sep 19, 1995	14.79	15.25	14.79	15.17
837	NYSE	PII	Mon, Sep 18, 1995	15.58	15.63	15.42	15.54
836	NYSE	PII	Fri, Sep 15, 1995	15.58	15.63	15.46	15.63
835	NYSE	PII	Thu, Sep 14, 1995	15.46	15.83	15.29	15.50
834	NYSE	PII	Wed, Sep 13, 1995	14.67	15.25	14.58	15.21
833	NYSE	PII	Tue, Sep 12, 1995	14.58	14.71	14.58	14.67
832	NYSE	PII	Mon, Sep 11, 1995	14.50	14.58	14.46	14.54
831	NYSE	PII	Fri, Sep 8, 1995	14.54	14.63	14.50	14.58
830	NYSE	PII	Thu, Sep 7, 1995	14.63	14.63	14.50	14.63
829	NYSE	PII	Wed, Sep 6, 1995	14.58	14.67	14.50	14.63
828	NYSE	PII	Tue, Sep 5, 1995	14.46	14.71	14.42	14.63
827	NYSE	PII	Fri, Sep 1, 1995	14.50	14.63	14.46	14.54
826	NYSE	PII	Thu, Aug 31, 1995	14.67	14.67	14.08	14.46
825	NYSE	PII	Wed, Aug 30, 1995	14.42	14.88	14.42	14.58
824	NYSE	PII	Tue, Aug 29, 1995	14.42	14.42	14.38	14.42
823	NYSE	PII	Mon, Aug 28, 1995	14.33	14.42	14.33	14.38
822	NYSE	PII	Fri, Aug 25, 1995	13.63	14.38	13.63	14.29
821	NYSE	PII	Thu, Aug 24, 1995	13.25	13.63	13.25	13.58
820	NYSE	PII	Wed, Aug 23, 1995	13.25	13.42	13.17	13.29
819	NYSE	PII	Tue, Aug 22, 1995	13.33	13.50	13.17	13.25
818	NYSE	PII	Mon, Aug 21, 1995	13.08	13.29	13.08	13.25
817	NYSE	PII	Fri, Aug 18, 1995	13.04	13.08	13.00	13.08
816	NYSE	PII	Thu, Aug 17, 1995	13.21	13.29	13.04	13.04
815	NYSE	PII	Wed, Aug 16, 1995	12.92	13.21	12.83	13.17
814	NYSE	PII	Tue, Aug 15, 1995	12.92	12.96	12.83	12.88
813	NYSE	PII	Mon, Aug 14, 1995	12.92	12.96	12.79	12.88
812	NYSE	PII	Fri, Aug 11, 1995	13.13	13.21	12.88	12.92
811	NYSE	PII	Thu, Aug 10, 1995	13.17	13.21	13.04	13.04
810	NYSE	PII	Wed, Aug 9, 1995	13.08	13.29	13.08	13.17
809	NYSE	PII	Tue, Aug 8, 1995	13.25	13.25	13.13	13.17
808	NYSE	PII	Mon, Aug 7, 1995	13.08	13.33	13.04	13.25
807	NYSE	PII	Fri, Aug 4, 1995	12.83	13.17	12.71	13.17
806	NYSE	PII	Thu, Aug 3, 1995	13.00	13.00	12.79	12.83
805	NYSE	PII	Wed, Aug 2, 1995	13.17	13.25	13.00	13.00
804	NYSE	PII	Tue, Aug 1, 1995	13.13	13.25	13.00	13.25
803	NYSE	PII	Mon, Jul 31, 1995	13.21	13.29	13.17	13.17
802	NYSE	PII	Fri, Jul 28, 1995	13.25	13.29	13.21	13.29
801	NYSE	PII	Thu, Jul 27, 1995	13.13	13.29	13.13	13.29
800	NYSE	PII	Wed, Jul 26, 1995	13.17	13.21	13.08	13.13
799	NYSE	PII	Tue, Jul 25, 1995	13.13	13.17	13.08	13.13
798	NYSE	PII	Mon, Jul 24, 1995	13.21	13.21	13.13	13.13
797	NYSE	PII	Fri, Jul 21, 1995	13.25	13.25	13.17	13.25
796	NYSE	PII	Thu, Jul 20, 1995	12.92	13.17	12.88	13.17
795	NYSE	PII	Wed, Jul 19, 1995	12.92	12.96	12.75	12.83
794	NYSE	PII	Tue, Jul 18, 1995	12.75	12.88	12.67	12.83
793	NYSE	PII	Mon, Jul 17, 1995	12.88	13.00	12.71	12.83
792	NYSE	PII	Fri, Jul 14, 1995	12.83	12.92	12.79	12.92
791	NYSE	PII	Thu, Jul 13, 1995	13.00	13.00	12.92	12.92
790	NYSE	PII	Wed, Jul 12, 1995	12.79	13.00	12.79	13.00
789	NYSE	PII	Tue, Jul 11, 1995	12.54	12.75	12.54	12.75
788	NYSE	PII	Mon, Jul 10, 1995	12.83	12.83	12.54	12.54
787	NYSE	PII	Fri, Jul 7, 1995	13.00	13.04	12.75	12.79
786	NYSE	PII	Thu, Jul 6, 1995	13.17	13.21	12.83	12.96
785	NYSE	PII	Wed, Jul 5, 1995	13.29	13.29	12.96	13.00
784	NYSE	PII	Mon, Jul 3, 1995	13.38	13.38	13.25	13.29
783	NYSE	PII	Fri, Jun 30, 1995	13.29	13.42	13.25	13.38
782	NYSE	PII	Thu, Jun 29, 1995	13.17	13.33	13.08	13.25
781	NYSE	PII	Wed, Jun 28, 1995	12.83	13.21	12.83	13.21
780	NYSE	PII	Tue, Jun 27, 1995	12.79	12.88	12.71	12.83
779	NYSE	PII	Mon, Jun 26, 1995	12.79	12.79	12.67	12.71
778	NYSE	PII	Fri, Jun 23, 1995	12.67	12.92	12.63	12.88
777	NYSE	PII	Thu, Jun 22, 1995	12.83	12.88	12.67	12.67
776	NYSE	PII	Wed, Jun 21, 1995	12.58	12.79	12.50	12.71
775	NYSE	PII	Tue, Jun 20, 1995	13.00	13.04	12.50	12.67
774	NYSE	PII	Mon, Jun 19, 1995	13.54	13.58	13.00	13.08
773	NYSE	PII	Fri, Jun 16, 1995	13.21	13.71	13.21	13.54
772	NYSE	PII	Thu, Jun 15, 1995	14.08	14.08	13.00	13.25
771	NYSE	PII	Wed, Jun 14, 1995	14.29	14.33	14.00	14.00
770	NYSE	PII	Tue, Jun 13, 1995	14.42	14.42	14.25	14.33
769	NYSE	PII	Mon, Jun 12, 1995	14.54	14.63	14.42	14.42
768	NYSE	PII	Fri, Jun 9, 1995	14.38	14.46	14.25	14.46
767	NYSE	PII	Thu, Jun 8, 1995	14.63	14.63	14.25	14.38
766	NYSE	PII	Wed, Jun 7, 1995	14.71	14.75	14.63	14.67
765	NYSE	PII	Tue, Jun 6, 1995	14.71	14.75	14.54	14.67
764	NYSE	PII	Mon, Jun 5, 1995	15.50	15.54	15.17	15.29
763	NYSE	PII	Fri, Jun 2, 1995	15.54	15.54	15.38	15.50
762	NYSE	PII	Thu, Jun 1, 1995	15.50	15.54	15.46	15.50
761	NYSE	PII	Wed, May 31, 1995	15.50	15.54	15.42	15.42
760	NYSE	PII	Tue, May 30, 1995	15.33	15.42	15.33	15.42
759	NYSE	PII	Fri, May 26, 1995	15.25	15.33	15.25	15.29
758	NYSE	PII	Thu, May 25, 1995	15.25	15.29	15.21	15.29
757	NYSE	PII	Wed, May 24, 1995	15.17	15.29	15.17	15.21
756	NYSE	PII	Tue, May 23, 1995	15.17	15.17	15.08	15.13
755	NYSE	PII	Mon, May 22, 1995	15.33	15.33	15.17	15.17
754	NYSE	PII	Fri, May 19, 1995	15.33	15.38	15.29	15.29
753	NYSE	PII	Thu, May 18, 1995	15.33	15.38	15.29	15.38
752	NYSE	PII	Wed, May 17, 1995	15.33	15.42	15.29	15.38
751	NYSE	PII	Tue, May 16, 1995	15.25	15.42	15.17	15.33
750	NYSE	PII	Mon, May 15, 1995	15.13	15.25	15.13	15.17
749	NYSE	PII	Fri, May 12, 1995	15.29	15.38	15.13	15.21
748	NYSE	PII	Thu, May 11, 1995	14.75	15.21	14.75	15.21
747	NYSE	PII	Wed, May 10, 1995	14.67	14.83	14.50	14.50
746	NYSE	PII	Tue, May 9, 1995	14.42	14.67	14.42	14.63
745	NYSE	PII	Mon, May 8, 1995	14.25	14.42	14.25	14.42
744	NYSE	PII	Fri, May 5, 1995	14.42	14.42	14.29	14.29
743	NYSE	PII	Thu, May 4, 1995	14.63	14.63	14.46	14.50
742	NYSE	PII	Wed, May 3, 1995	14.83	14.83	14.67	14.67
741	NYSE	PII	Tue, May 2, 1995	14.83	14.88	14.63	14.79
740	NYSE	PII	Mon, May 1, 1995	15.08	15.08	14.88	14.92
739	NYSE	PII	Fri, Apr 28, 1995	15.00	15.13	15.00	15.08
738	NYSE	PII	Thu, Apr 27, 1995	15.00	15.08	15.00	15.04
737	NYSE	PII	Wed, Apr 26, 1995	15.00	15.08	14.96	15.04
736	NYSE	PII	Tue, Apr 25, 1995	15.54	15.58	15.00	15.00
735	NYSE	PII	Mon, Apr 24, 1995	15.63	15.63	15.50	15.54
734	NYSE	PII	Fri, Apr 21, 1995	15.38	15.67	15.38	15.54
733	NYSE	PII	Thu, Apr 20, 1995	15.83	15.92	15.33	15.33
732	NYSE	PII	Wed, Apr 19, 1995	16.46	16.46	15.88	16.00
731	NYSE	PII	Tue, Apr 18, 1995	16.54	16.58	16.46	16.50
730	NYSE	PII	Mon, Apr 17, 1995	16.25	16.54	16.25	16.46
729	NYSE	PII	Thu, Apr 13, 1995	16.17	16.33	16.00	16.17
728	NYSE	PII	Wed, Apr 12, 1995	15.96	16.21	15.92	16.17
727	NYSE	PII	Tue, Apr 11, 1995	15.71	15.92	15.71	15.92
726	NYSE	PII	Mon, Apr 10, 1995	15.42	15.71	15.42	15.71
725	NYSE	PII	Fri, Apr 7, 1995	15.54	15.54	15.17	15.33
724	NYSE	PII	Thu, Apr 6, 1995	15.79	15.79	15.33	15.46
723	NYSE	PII	Wed, Apr 5, 1995	16.04	16.04	15.79	15.83
722	NYSE	PII	Tue, Apr 4, 1995	16.13	16.13	16.04	16.04
721	NYSE	PII	Mon, Apr 3, 1995	16.04	16.13	16.04	16.08
720	NYSE	PII	Fri, Mar 31, 1995	16.17	16.17	16.00	16.08
719	NYSE	PII	Thu, Mar 30, 1995	16.00	16.17	16.00	16.13
718	NYSE	PII	Wed, Mar 29, 1995	15.75	16.04	15.75	16.00
717	NYSE	PII	Tue, Mar 28, 1995	15.75	15.83	15.71	15.79
716	NYSE	PII	Mon, Mar 27, 1995	15.79	15.83	15.63	15.83
715	NYSE	PII	Fri, Mar 24, 1995	15.79	15.79	15.71	15.79
714	NYSE	PII	Thu, Mar 23, 1995	15.83	15.83	15.63	15.67
713	NYSE	PII	Wed, Mar 22, 1995	15.75	15.79	15.67	15.79
712	NYSE	PII	Tue, Mar 21, 1995	15.79	15.83	15.71	15.79
711	NYSE	PII	Mon, Mar 20, 1995	15.38	15.71	15.33	15.67
710	NYSE	PII	Fri, Mar 17, 1995	15.42	15.46	15.38	15.42
709	NYSE	PII	Thu, Mar 16, 1995	15.33	15.46	15.33	15.46
708	NYSE	PII	Wed, Mar 15, 1995	15.33	15.42	15.21	15.38
707	NYSE	PII	Tue, Mar 14, 1995	15.50	15.63	15.33	15.38
706	NYSE	PII	Mon, Mar 13, 1995	15.46	15.58	15.42	15.50
705	NYSE	PII	Fri, Mar 10, 1995	16.08	16.50	16.04	16.38
704	NYSE	PII	Thu, Mar 9, 1995	15.33	16.08	15.33	16.00
703	NYSE	PII	Wed, Mar 8, 1995	14.96	15.33	14.92	15.33
702	NYSE	PII	Tue, Mar 7, 1995	15.17	15.21	14.92	14.96
701	NYSE	PII	Mon, Mar 6, 1995	15.17	15.21	14.96	14.96
700	NYSE	PII	Fri, Mar 3, 1995	15.04	15.17	15.04	15.17
699	NYSE	PII	Thu, Mar 2, 1995	15.21	15.21	14.96	15.00
698	NYSE	PII	Wed, Mar 1, 1995	15.13	15.25	15.13	15.17
697	NYSE	PII	Tue, Feb 28, 1995	14.96	15.17	14.92	15.17
696	NYSE	PII	Mon, Feb 27, 1995	14.96	15.00	14.83	14.92
695	NYSE	PII	Fri, Feb 24, 1995	14.92	14.96	14.83	14.92
694	NYSE	PII	Thu, Feb 23, 1995	14.96	15.08	14.83	14.92
693	NYSE	PII	Wed, Feb 22, 1995	15.38	15.46	15.13	15.13
692	NYSE	PII	Tue, Feb 21, 1995	15.38	15.38	15.29	15.38
691	NYSE	PII	Fri, Feb 17, 1995	15.42	15.50	15.33	15.38
690	NYSE	PII	Thu, Feb 16, 1995	15.58	15.63	15.50	15.50
689	NYSE	PII	Wed, Feb 15, 1995	15.54	15.67	15.46	15.46
688	NYSE	PII	Tue, Feb 14, 1995	15.42	15.63	15.38	15.63
687	NYSE	PII	Mon, Feb 13, 1995	15.58	15.71	15.54	15.54
686	NYSE	PII	Fri, Feb 10, 1995	15.38	15.67	15.29	15.67
685	NYSE	PII	Thu, Feb 9, 1995	15.13	15.33	14.71	15.29
684	NYSE	PII	Wed, Feb 8, 1995	15.25	15.25	14.83	15.17
683	NYSE	PII	Tue, Feb 7, 1995	15.58	15.67	15.42	15.42
682	NYSE	PII	Mon, Feb 6, 1995	15.50	15.83	15.50	15.67
681	NYSE	PII	Fri, Feb 3, 1995	15.33	15.50	15.33	15.42
680	NYSE	PII	Thu, Feb 2, 1995	15.00	15.29	14.96	15.29
679	NYSE	PII	Wed, Feb 1, 1995	14.71	15.04	14.71	15.04
678	NYSE	PII	Tue, Jan 31, 1995	14.58	15.33	14.58	14.79
677	NYSE	PII	Mon, Jan 30, 1995	15.17	15.17	14.46	14.58
676	NYSE	PII	Fri, Jan 27, 1995	15.88	16.00	15.75	15.83
675	NYSE	PII	Thu, Jan 26, 1995	15.88	16.08	15.83	15.96
674	NYSE	PII	Wed, Jan 25, 1995	15.33	16.08	15.33	15.88
673	NYSE	PII	Tue, Jan 24, 1995	15.08	15.25	15.00	15.21
672	NYSE	PII	Mon, Jan 23, 1995	15.50	15.50	15.21	15.21
671	NYSE	PII	Fri, Jan 20, 1995	15.58	15.63	15.21	15.50
670	NYSE	PII	Thu, Jan 19, 1995	15.33	15.75	15.25	15.63
669	NYSE	PII	Wed, Jan 18, 1995	15.75	15.83	15.25	15.33
668	NYSE	PII	Tue, Jan 17, 1995	16.33	16.33	15.67	15.71
667	NYSE	PII	Mon, Jan 16, 1995	16.38	16.38	16.21	16.25
666	NYSE	PII	Fri, Jan 13, 1995	16.33	16.42	16.29	16.29
665	NYSE	PII	Thu, Jan 12, 1995	16.21	16.38	16.21	16.33
664	NYSE	PII	Wed, Jan 11, 1995	16.29	16.38	16.17	16.29
663	NYSE	PII	Tue, Jan 10, 1995	16.33	16.42	16.25	16.25
662	NYSE	PII	Mon, Jan 9, 1995	16.25	16.50	16.21	16.38
661	NYSE	PII	Fri, Jan 6, 1995	16.21	16.25	16.04	16.17
660	NYSE	PII	Thu, Jan 5, 1995	15.58	16.29	15.58	16.21
659	NYSE	PII	Wed, Jan 4, 1995	16.58	16.58	15.00	15.46
658	NYSE	PII	Tue, Jan 3, 1995	17.17	17.17	16.58	16.63
657	NYSE	PII	Fri, Dec 30, 1994	17.21	17.29	17.08	17.21
656	NYSE	PII	Thu, Dec 29, 1994	17.08	17.17	17.04	17.17
655	NYSE	PII	Wed, Dec 28, 1994	17.00	17.13	17.00	17.00
654	NYSE	PII	Tue, Dec 27, 1994	16.79	17.00	16.67	16.92
653	NYSE	PII	Fri, Dec 23, 1994	17.17	17.17	16.79	16.79
652	NYSE	PII	Thu, Dec 22, 1994	17.17	17.25	16.92	17.13
651	NYSE	PII	Wed, Dec 21, 1994	16.92	17.29	16.83	17.25
650	NYSE	PII	Tue, Dec 20, 1994	17.00	17.00	16.71	16.75
649	NYSE	PII	Mon, Dec 19, 1994	17.17	17.17	16.50	16.96
648	NYSE	PII	Fri, Dec 16, 1994	16.67	17.42	16.67	17.25
647	NYSE	PII	Thu, Dec 15, 1994	16.42	17.17	16.38	16.67
646	NYSE	PII	Wed, Dec 14, 1994	16.00	16.33	16.00	16.33
645	NYSE	PII	Tue, Dec 13, 1994	15.88	15.96	15.79	15.96
644	NYSE	PII	Mon, Dec 12, 1994	15.63	15.96	15.63	15.75
643	NYSE	PII	Fri, Dec 9, 1994	15.58	15.63	15.38	15.50
642	NYSE	PII	Thu, Dec 8, 1994	15.83	16.08	15.75	15.79
641	NYSE	PII	Wed, Dec 7, 1994	15.79	15.79	15.71	15.79
640	NYSE	PII	Tue, Dec 6, 1994	15.42	15.71	15.29	15.71
639	NYSE	PII	Mon, Dec 5, 1994	15.25	15.50	15.25	15.50
638	NYSE	PII	Fri, Dec 2, 1994	15.67	15.67	15.21	15.38
637	NYSE	PII	Thu, Dec 1, 1994	14.88	15.83	14.88	15.75
636	NYSE	PII	Wed, Nov 30, 1994	14.75	14.92	14.75	14.79
635	NYSE	PII	Tue, Nov 29, 1994	14.67	14.88	14.67	14.83
634	NYSE	PII	Mon, Nov 28, 1994	14.38	14.92	14.33	14.67
633	NYSE	PII	Fri, Nov 25, 1994	14.21	14.38	14.17	14.29
632	NYSE	PII	Wed, Nov 23, 1994	14.50	14.50	14.25	14.25
631	NYSE	PII	Tue, Nov 22, 1994	14.83	14.92	14.58	14.58
630	NYSE	PII	Mon, Nov 21, 1994	14.83	14.88	14.67	14.75
629	NYSE	PII	Fri, Nov 18, 1994	14.79	14.96	14.75	14.75
628	NYSE	PII	Thu, Nov 17, 1994	14.75	15.00	14.67	14.83
627	NYSE	PII	Wed, Nov 16, 1994	14.50	14.75	14.50	14.63
626	NYSE	PII	Tue, Nov 15, 1994	13.96	14.33	13.88	14.33
625	NYSE	PII	Mon, Nov 14, 1994	14.21	14.29	13.92	14.04
624	NYSE	PII	Fri, Nov 11, 1994	14.17	14.25	14.00	14.17
623	NYSE	PII	Thu, Nov 10, 1994	14.42	14.50	14.25	14.25
622	NYSE	PII	Wed, Nov 9, 1994	14.67	14.67	14.25	14.33
621	NYSE	PII	Tue, Nov 8, 1994	14.21	14.63	14.21	14.63
620	NYSE	PII	Mon, Nov 7, 1994	14.42	14.42	14.00	14.17
619	NYSE	PII	Fri, Nov 4, 1994	14.63	14.79	14.50	14.54
618	NYSE	PII	Thu, Nov 3, 1994	14.67	14.79	14.58	14.71
617	NYSE	PII	Wed, Nov 2, 1994	14.67	14.75	14.67	14.75
616	NYSE	PII	Tue, Nov 1, 1994	14.67	14.92	14.63	14.63
615	NYSE	PII	Mon, Oct 31, 1994	14.58	14.75	14.54	14.71
614	NYSE	PII	Fri, Oct 28, 1994	14.63	14.71	14.58	14.58
613	NYSE	PII	Thu, Oct 27, 1994	14.79	14.79	14.63	14.67
612	NYSE	PII	Wed, Oct 26, 1994	14.83	14.88	14.63	14.71
611	NYSE	PII	Tue, Oct 25, 1994	14.58	14.92	14.42	14.79
610	NYSE	PII	Mon, Oct 24, 1994	14.25	14.50	14.17	14.50
609	NYSE	PII	Fri, Oct 21, 1994	14.13	14.25	14.00	14.17
608	NYSE	PII	Thu, Oct 20, 1994	14.29	14.33	14.04	14.08
607	NYSE	PII	Wed, Oct 19, 1994	14.58	14.63	13.88	14.25
606	NYSE	PII	Tue, Oct 18, 1994	14.79	14.96	14.08	14.67
605	NYSE	PII	Mon, Oct 17, 1994	15.00	15.63	14.71	14.88
604	NYSE	PII	Fri, Oct 14, 1994	14.21	14.83	14.17	14.83
603	NYSE	PII	Thu, Oct 13, 1994	14.00	14.21	13.88	14.13
602	NYSE	PII	Wed, Oct 12, 1994	13.54	13.63	13.50	13.58
601	NYSE	PII	Tue, Oct 11, 1994	13.54	13.54	13.42	13.50
600	NYSE	PII	Mon, Oct 10, 1994	13.63	13.75	13.50	13.54
599	NYSE	PII	Fri, Oct 7, 1994	13.50	13.63	13.46	13.63
598	NYSE	PII	Thu, Oct 6, 1994	13.33	13.58	13.29	13.46
597	NYSE	PII	Wed, Oct 5, 1994	13.08	13.29	13.04	13.29
596	NYSE	PII	Tue, Oct 4, 1994	13.00	13.67	12.96	13.17
595	NYSE	PII	Mon, Oct 3, 1994	12.67	12.96	12.54	12.92
594	NYSE	PII	Fri, Sep 30, 1994	12.08	12.67	12.08	12.63
593	NYSE	PII	Thu, Sep 29, 1994	11.75	11.96	11.75	11.96
592	NYSE	PII	Wed, Sep 28, 1994	11.71	11.83	11.71	11.79
591	NYSE	PII	Tue, Sep 27, 1994	11.83	11.92	11.75	11.79
590	NYSE	PII	Mon, Sep 26, 1994	11.79	11.92	11.79	11.83
589	NYSE	PII	Fri, Sep 23, 1994	11.79	11.83	11.71	11.79
588	NYSE	PII	Thu, Sep 22, 1994	11.79	11.83	11.71	11.83
587	NYSE	PII	Wed, Sep 21, 1994	11.79	11.83	11.75	11.83
586	NYSE	PII	Tue, Sep 20, 1994	11.75	11.92	11.75	11.83
585	NYSE	PII	Mon, Sep 19, 1994	11.96	11.96	11.83	11.83
584	NYSE	PII	Fri, Sep 16, 1994	11.67	11.96	11.67	11.96
583	NYSE	PII	Thu, Sep 15, 1994	11.75	11.79	11.67	11.67
582	NYSE	PII	Wed, Sep 14, 1994	11.67	11.75	11.54	11.67
581	NYSE	PII	Tue, Sep 13, 1994	11.88	11.88	11.54	11.67
580	NYSE	PII	Mon, Sep 12, 1994	11.88	11.92	11.79	11.83
579	NYSE	PII	Fri, Sep 9, 1994	11.54	11.96	11.50	11.83
578	NYSE	PII	Thu, Sep 8, 1994	11.88	11.96	11.79	11.88
577	NYSE	PII	Wed, Sep 7, 1994	11.92	11.92	11.79	11.88
576	NYSE	PII	Tue, Sep 6, 1994	11.92	11.96	11.83	11.83
575	NYSE	PII	Fri, Sep 2, 1994	11.71	11.96	11.71	11.88
574	NYSE	PII	Thu, Sep 1, 1994	11.63	11.71	11.54	11.71
573	NYSE	PII	Wed, Aug 31, 1994	11.42	11.67	11.42	11.63
572	NYSE	PII	Tue, Aug 30, 1994	12.00	12.00	11.46	11.50
571	NYSE	PII	Mon, Aug 29, 1994	11.92	12.04	11.75	12.00
570	NYSE	PII	Fri, Aug 26, 1994	10.79	11.96	10.71	11.92
569	NYSE	PII	Thu, Aug 25, 1994	12.88	13.00	10.71	10.96
568	NYSE	PII	Wed, Aug 24, 1994	12.25	12.88	12.25	12.71
567	NYSE	PII	Tue, Aug 23, 1994	12.00	12.29	12.00	12.25
566	NYSE	PII	Mon, Aug 22, 1994	11.96	12.00	11.92	12.00
565	NYSE	PII	Fri, Aug 19, 1994	11.96	12.00	11.88	11.96
564	NYSE	PII	Thu, Aug 18, 1994	11.83	12.00	11.83	11.92
563	NYSE	PII	Wed, Aug 17, 1994	11.79	11.92	11.75	11.92
562	NYSE	PII	Tue, Aug 16, 1994	11.83	11.92	11.67	11.83
561	NYSE	PII	Mon, Aug 15, 1994	11.79	11.79	11.63	11.71
560	NYSE	PII	Fri, Aug 12, 1994	11.92	11.92	11.67	11.79
559	NYSE	PII	Thu, Aug 11, 1994	11.92	11.92	11.79	11.92
558	NYSE	PII	Wed, Aug 10, 1994	11.83	11.92	11.75	11.88
557	NYSE	PII	Tue, Aug 9, 1994	11.67	11.83	11.58	11.83
556	NYSE	PII	Mon, Aug 8, 1994	11.54	11.67	11.54	11.67
555	NYSE	PII	Fri, Aug 5, 1994	11.54	11.54	11.50	11.54
554	NYSE	PII	Thu, Aug 4, 1994	11.54	11.54	11.50	11.54
553	NYSE	PII	Wed, Aug 3, 1994	11.67	11.71	11.58	11.58
552	NYSE	PII	Tue, Aug 2, 1994	11.75	11.79	11.67	11.71
551	NYSE	PII	Mon, Aug 1, 1994	11.67	11.79	11.67	11.75
550	NYSE	PII	Fri, Jul 29, 1994	11.83	11.88	11.67	11.67
549	NYSE	PII	Thu, Jul 28, 1994	11.83	11.92	11.75	11.92
548	NYSE	PII	Wed, Jul 27, 1994	11.88	11.88	11.71	11.79
547	NYSE	PII	Tue, Jul 26, 1994	11.63	11.88	11.58	11.79
546	NYSE	PII	Mon, Jul 25, 1994	11.08	11.63	11.08	11.63
545	NYSE	PII	Fri, Jul 22, 1994	11.13	11.17	11.04	11.17
544	NYSE	PII	Thu, Jul 21, 1994	11.08	11.13	11.04	11.13
543	NYSE	PII	Wed, Jul 20, 1994	11.08	11.08	11.00	11.04
542	NYSE	PII	Tue, Jul 19, 1994	11.08	11.17	11.08	11.13
541	NYSE	PII	Mon, Jul 18, 1994	11.13	11.13	11.04	11.04
540	NYSE	PII	Fri, Jul 15, 1994	11.04	11.13	11.00	11.13
539	NYSE	PII	Thu, Jul 14, 1994	11.00	11.04	10.96	11.00
538	NYSE	PII	Wed, Jul 13, 1994	11.00	11.08	10.92	11.08
537	NYSE	PII	Tue, Jul 12, 1994	11.00	11.08	10.83	10.92
536	NYSE	PII	Mon, Jul 11, 1994	11.00	11.04	10.92	11.04
535	NYSE	PII	Fri, Jul 8, 1994	10.79	11.00	10.71	11.00
534	NYSE	PII	Thu, Jul 7, 1994	10.83	10.88	10.79	10.79
533	NYSE	PII	Wed, Jul 6, 1994	10.92	10.92	10.75	10.83
532	NYSE	PII	Tue, Jul 5, 1994	10.92	10.92	10.83	10.88
531	NYSE	PII	Fri, Jul 1, 1994	10.92	10.92	10.83	10.88
530	NYSE	PII	Thu, Jun 30, 1994	10.83	10.88	10.83	10.88
529	NYSE	PII	Wed, Jun 29, 1994	10.79	10.83	10.75	10.75
528	NYSE	PII	Tue, Jun 28, 1994	10.83	10.92	10.83	10.88
527	NYSE	PII	Mon, Jun 27, 1994	10.88	11.00	10.83	10.92
526	NYSE	PII	Fri, Jun 24, 1994	10.88	10.96	10.79	10.96
525	NYSE	PII	Thu, Jun 23, 1994	11.00	11.00	10.88	10.88
524	NYSE	PII	Wed, Jun 22, 1994	10.96	11.13	10.96	11.00
523	NYSE	PII	Tue, Jun 21, 1994	11.25	11.25	11.00	11.00
522	NYSE	PII	Mon, Jun 20, 1994	11.33	11.33	11.17	11.17
521	NYSE	PII	Fri, Jun 17, 1994	11.33	11.42	11.25	11.33
520	NYSE	PII	Thu, Jun 16, 1994	11.46	11.46	11.25	11.33
519	NYSE	PII	Wed, Jun 15, 1994	11.46	11.54	11.33	11.38
518	NYSE	PII	Tue, Jun 14, 1994	11.42	11.54	11.42	11.44
517	NYSE	PII	Mon, Jun 13, 1994	11.38	11.46	11.33	11.46
516	NYSE	PII	Fri, Jun 10, 1994	11.50	11.54	11.38	11.42
515	NYSE	PII	Thu, Jun 9, 1994	11.38	11.63	11.38	11.50
514	NYSE	PII	Wed, Jun 8, 1994	11.79	11.83	11.63	11.63
513	NYSE	PII	Tue, Jun 7, 1994	11.92	11.96	11.79	11.83
512	NYSE	PII	Mon, Jun 6, 1994	11.79	11.96	11.75	11.92
511	NYSE	PII	Fri, Jun 3, 1994	11.67	11.83	11.67	11.83
510	NYSE	PII	Thu, Jun 2, 1994	11.63	11.63	11.54	11.63
509	NYSE	PII	Wed, Jun 1, 1994	11.33	11.63	11.33	11.63
508	NYSE	PII	Tue, May 31, 1994	11.33	11.33	11.25	11.25
507	NYSE	PII	Fri, May 27, 1994	11.33	11.38	11.25	11.29
506	NYSE	PII	Thu, May 26, 1994	11.17	11.38	11.17	11.33
505	NYSE	PII	Wed, May 25, 1994	11.25	11.42	11.21	11.21
504	NYSE	PII	Tue, May 24, 1994	11.42	11.42	11.25	11.33
503	NYSE	PII	Mon, May 23, 1994	11.58	11.58	11.46	11.46
502	NYSE	PII	Fri, May 20, 1994	11.46	11.75	11.46	11.75
501	NYSE	PII	Thu, May 19, 1994	11.13	11.50	11.13	11.38
500	NYSE	PII	Wed, May 18, 1994	11.00	11.13	10.96	11.13
499	NYSE	PII	Tue, May 17, 1994	10.96	11.08	10.92	11.04
498	NYSE	PII	Mon, May 16, 1994	10.96	11.00	10.88	10.96
497	NYSE	PII	Fri, May 13, 1994	10.92	11.08	10.92	10.96
496	NYSE	PII	Thu, May 12, 1994	11.00	11.04	10.83	11.00
495	NYSE	PII	Wed, May 11, 1994	11.00	11.04	10.83	10.96
494	NYSE	PII	Tue, May 10, 1994	11.13	11.17	10.96	10.96
493	NYSE	PII	Mon, May 9, 1994	11.13	11.13	11.00	11.04
492	NYSE	PII	Fri, May 6, 1994	11.33	11.33	11.08	11.13
491	NYSE	PII	Thu, May 5, 1994	11.04	11.33	11.00	11.33
490	NYSE	PII	Wed, May 4, 1994	11.13	11.17	10.96	11.00
489	NYSE	PII	Tue, May 3, 1994	11.00	11.04	10.92	11.04
488	NYSE	PII	Mon, May 2, 1994	10.96	11.00	10.88	11.00
487	NYSE	PII	Fri, Apr 29, 1994	10.96	11.08	10.83	10.92
486	NYSE	PII	Thu, Apr 28, 1994	11.25	11.25	10.92	11.00
485	NYSE	PII	Tue, Apr 26, 1994	11.04	11.33	11.00	11.25
484	NYSE	PII	Mon, Apr 25, 1994	10.88	11.00	10.88	11.00
483	NYSE	PII	Fri, Apr 22, 1994	10.92	10.92	10.71	10.83
482	NYSE	PII	Thu, Apr 21, 1994	10.96	11.00	10.83	10.88
481	NYSE	PII	Wed, Apr 20, 1994	10.83	10.92	10.79	10.79
480	NYSE	PII	Tue, Apr 19, 1994	10.67	10.79	10.63	10.75
479	NYSE	PII	Mon, Apr 18, 1994	11.00	11.04	10.58	10.71
478	NYSE	PII	Fri, Apr 15, 1994	10.83	11.04	10.83	10.88
477	NYSE	PII	Thu, Apr 14, 1994	10.67	10.92	10.67	10.83
476	NYSE	PII	Wed, Apr 13, 1994	10.96	11.13	10.67	10.67
475	NYSE	PII	Tue, Apr 12, 1994	11.08	11.08	10.88	10.88
474	NYSE	PII	Mon, Apr 11, 1994	11.21	11.25	11.00	11.00
473	NYSE	PII	Fri, Apr 8, 1994	11.00	11.33	10.92	11.13
472	NYSE	PII	Thu, Apr 7, 1994	10.92	11.04	10.88	11.00
471	NYSE	PII	Wed, Apr 6, 1994	10.71	11.04	10.67	11.00
470	NYSE	PII	Tue, Apr 5, 1994	10.42	10.71	10.42	10.63
469	NYSE	PII	Mon, Apr 4, 1994	10.13	10.38	10.04	10.21
468	NYSE	PII	Thu, Mar 31, 1994	10.58	10.58	9.71	10.29
467	NYSE	PII	Wed, Mar 30, 1994	10.92	10.96	10.67	10.67
466	NYSE	PII	Tue, Mar 29, 1994	10.96	11.08	10.92	10.96
465	NYSE	PII	Mon, Mar 28, 1994	11.17	11.17	10.96	10.96
464	NYSE	PII	Fri, Mar 25, 1994	11.29	11.33	11.13	11.17
463	NYSE	PII	Thu, Mar 24, 1994	11.29	11.29	11.21	11.21
462	NYSE	PII	Wed, Mar 23, 1994	11.29	11.42	11.21	11.33
461	NYSE	PII	Tue, Mar 22, 1994	11.29	11.29	11.17	11.21
460	NYSE	PII	Mon, Mar 21, 1994	11.17	11.33	11.13	11.25
459	NYSE	PII	Fri, Mar 18, 1994	11.29	11.33	11.13	11.25
458	NYSE	PII	Thu, Mar 17, 1994	11.25	11.38	11.17	11.29
457	NYSE	PII	Wed, Mar 16, 1994	11.38	11.38	10.83	11.33
456	NYSE	PII	Tue, Mar 15, 1994	11.46	11.50	11.25	11.33
455	NYSE	PII	Mon, Mar 14, 1994	11.33	11.58	11.25	11.54
454	NYSE	PII	Fri, Mar 11, 1994	11.17	11.29	11.17	11.29
453	NYSE	PII	Thu, Mar 10, 1994	11.50	11.50	11.21	11.25
452	NYSE	PII	Wed, Mar 9, 1994	11.42	11.50	11.42	11.50
451	NYSE	PII	Tue, Mar 8, 1994	11.75	11.83	11.67	11.71
450	NYSE	PII	Mon, Mar 7, 1994	11.75	11.92	11.75	11.75
449	NYSE	PII	Fri, Mar 4, 1994	11.79	11.88	11.75	11.83
448	NYSE	PII	Thu, Mar 3, 1994	11.75	12.08	11.71	11.88
447	NYSE	PII	Wed, Mar 2, 1994	11.67	11.75	11.42	11.67
446	NYSE	PII	Tue, Mar 1, 1994	12.04	12.13	11.67	11.75
445	NYSE	PII	Mon, Feb 28, 1994	11.96	12.08	11.88	12.00
444	NYSE	PII	Fri, Feb 25, 1994	12.13	12.25	12.00	12.00
443	NYSE	PII	Thu, Feb 24, 1994	12.29	12.33	12.13	12.13
442	NYSE	PII	Wed, Feb 23, 1994	12.29	12.29	12.13	12.21
441	NYSE	PII	Tue, Feb 22, 1994	12.13	12.21	12.00	12.21
440	NYSE	PII	Fri, Feb 18, 1994	12.00	12.46	12.00	12.21
439	NYSE	PII	Thu, Feb 17, 1994	11.71	12.08	11.71	12.00
438	NYSE	PII	Wed, Feb 16, 1994	11.38	11.67	11.38	11.67
437	NYSE	PII	Tue, Feb 15, 1994	11.13	11.38	11.04	11.29
436	NYSE	PII	Mon, Feb 14, 1994	11.00	11.08	10.92	11.08
435	NYSE	PII	Fri, Feb 11, 1994	10.96	11.00	10.92	11.00
434	NYSE	PII	Thu, Feb 10, 1994	11.00	11.13	10.96	11.00
433	NYSE	PII	Wed, Feb 9, 1994	10.92	11.08	10.92	11.00
432	NYSE	PII	Tue, Feb 8, 1994	11.00	11.04	10.92	11.00
431	NYSE	PII	Mon, Feb 7, 1994	10.92	11.00	10.83	11.00
430	NYSE	PII	Fri, Feb 4, 1994	11.08	11.13	10.96	11.00
429	NYSE	PII	Thu, Feb 3, 1994	11.08	11.13	11.00	11.08
428	NYSE	PII	Wed, Feb 2, 1994	11.00	11.08	10.88	11.08
427	NYSE	PII	Tue, Feb 1, 1994	10.96	11.04	10.75	10.96
426	NYSE	PII	Mon, Jan 31, 1994	10.79	10.96	10.79	10.92
425	NYSE	PII	Fri, Jan 28, 1994	11.00	11.00	10.83	10.83
424	NYSE	PII	Thu, Jan 27, 1994	11.00	11.00	10.92	11.00
423	NYSE	PII	Wed, Jan 26, 1994	10.92	11.04	10.92	11.00
422	NYSE	PII	Tue, Jan 25, 1994	10.83	11.00	10.83	11.00
421	NYSE	PII	Mon, Jan 24, 1994	11.08	11.08	10.79	10.79
420	NYSE	PII	Fri, Jan 21, 1994	11.00	11.04	10.96	11.04
419	NYSE	PII	Thu, Jan 20, 1994	10.88	11.00	10.88	10.92
418	NYSE	PII	Wed, Jan 19, 1994	11.00	11.00	10.88	10.96
417	NYSE	PII	Tue, Jan 18, 1994	10.88	11.00	10.88	10.96
416	NYSE	PII	Mon, Jan 17, 1994	10.83	10.96	10.83	10.88
415	NYSE	PII	Fri, Jan 14, 1994	11.00	11.00	10.92	10.92
414	NYSE	PII	Thu, Jan 13, 1994	10.96	11.00	10.96	11.00
413	NYSE	PII	Wed, Jan 12, 1994	10.88	10.96	10.88	10.96
412	NYSE	PII	Tue, Jan 11, 1994	10.96	11.00	10.75	10.88
411	NYSE	PII	Mon, Jan 10, 1994	11.00	11.04	10.92	11.04
410	NYSE	PII	Fri, Jan 7, 1994	11.04	11.13	10.96	10.96
409	NYSE	PII	Thu, Jan 6, 1994	11.04	11.08	10.96	11.00
408	NYSE	PII	Wed, Jan 5, 1994	11.04	11.13	11.00	11.13
407	NYSE	PII	Tue, Jan 4, 1994	11.13	11.21	11.00	11.13
406	NYSE	PII	Mon, Jan 3, 1994	11.25	11.38	11.08	11.08
405	NYSE	PII	Fri, Dec 31, 1993	11.50	11.54	11.25	11.25
404	NYSE	PII	Thu, Dec 30, 1993	11.25	11.67	11.25	11.50
403	NYSE	PII	Wed, Dec 29, 1993	11.08	11.42	11.00	11.25
402	NYSE	PII	Tue, Dec 28, 1993	11.04	11.08	10.96	11.08
401	NYSE	PII	Mon, Dec 27, 1993	11.33	11.38	11.00	11.00
400	NYSE	PII	Thu, Dec 23, 1993	11.38	11.42	11.25	11.33
399	NYSE	PII	Wed, Dec 22, 1993	11.38	11.54	11.33	11.46
398	NYSE	PII	Tue, Dec 21, 1993	11.50	11.50	11.46	11.46
397	NYSE	PII	Mon, Dec 20, 1993	11.50	11.54	11.42	11.50
396	NYSE	PII	Fri, Dec 17, 1993	11.58	11.63	11.50	11.54
395	NYSE	PII	Thu, Dec 16, 1993	11.58	11.67	11.42	11.50
394	NYSE	PII	Wed, Dec 15, 1993	11.58	11.67	11.54	11.58
393	NYSE	PII	Tue, Dec 14, 1993	11.75	11.75	11.50	11.50
392	NYSE	PII	Mon, Dec 13, 1993	11.71	11.75	11.63	11.67
391	NYSE	PII	Fri, Dec 10, 1993	11.75	11.83	11.67	11.79
390	NYSE	PII	Thu, Dec 9, 1993	11.79	11.79	11.63	11.71
389	NYSE	PII	Wed, Dec 8, 1993	12.13	12.17	12.04	12.08
388	NYSE	PII	Tue, Dec 7, 1993	12.21	12.21	12.04	12.13
387	NYSE	PII	Mon, Dec 6, 1993	12.00	12.13	11.96	12.13
386	NYSE	PII	Fri, Dec 3, 1993	11.92	12.04	11.92	12.00
385	NYSE	PII	Thu, Dec 2, 1993	11.92	12.04	11.88	11.92
384	NYSE	PII	Wed, Dec 1, 1993	12.04	12.04	11.88	11.92
383	NYSE	PII	Tue, Nov 30, 1993	11.88	12.08	11.75	11.88
382	NYSE	PII	Mon, Nov 29, 1993	11.58	11.96	11.58	11.96
381	NYSE	PII	Fri, Nov 26, 1993	11.54	11.71	11.54	11.67
380	NYSE	PII	Wed, Nov 24, 1993	11.58	11.63	11.13	11.46
379	NYSE	PII	Tue, Nov 23, 1993	11.79	11.83	11.50	11.58
378	NYSE	PII	Mon, Nov 22, 1993	12.08	12.08	11.71	11.83
377	NYSE	PII	Fri, Nov 19, 1993	11.96	12.13	11.96	12.08
376	NYSE	PII	Thu, Nov 18, 1993	12.04	12.04	11.92	12.04
375	NYSE	PII	Wed, Nov 17, 1993	12.00	12.00	11.88	12.00
374	NYSE	PII	Tue, Nov 16, 1993	11.83	12.04	11.83	11.96
373	NYSE	PII	Mon, Nov 15, 1993	12.13	12.13	11.92	11.96
372	NYSE	PII	Fri, Nov 12, 1993	12.17	12.38	12.13	12.21
371	NYSE	PII	Thu, Nov 11, 1993	12.25	12.29	12.21	12.25
370	NYSE	PII	Wed, Nov 10, 1993	12.33	12.42	12.25	12.25
369	NYSE	PII	Tue, Nov 9, 1993	12.29	12.38	12.25	12.25
368	NYSE	PII	Mon, Nov 8, 1993	12.29	12.42	12.17	12.21
367	NYSE	PII	Fri, Nov 5, 1993	12.04	12.29	11.92	12.29
366	NYSE	PII	Thu, Nov 4, 1993	12.38	12.42	12.08	12.13
365	NYSE	PII	Wed, Nov 3, 1993	12.79	12.83	12.50	12.50
364	NYSE	PII	Tue, Nov 2, 1993	12.42	12.67	12.38	12.63
363	NYSE	PII	Mon, Nov 1, 1993	12.38	12.46	12.33	12.42
362	NYSE	PII	Fri, Oct 29, 1993	12.33	12.42	12.25	12.33
361	NYSE	PII	Thu, Oct 28, 1993	12.17	12.29	12.13	12.29
360	NYSE	PII	Wed, Oct 27, 1993	12.21	12.25	12.13	12.21
359	NYSE	PII	Tue, Oct 26, 1993	12.25	12.29	12.13	12.13
358	NYSE	PII	Mon, Oct 25, 1993	12.17	12.33	12.08	12.33
357	NYSE	PII	Fri, Oct 22, 1993	11.67	12.42	11.67	12.13
356	NYSE	PII	Thu, Oct 21, 1993	11.38	11.75	11.29	11.71
355	NYSE	PII	Wed, Oct 20, 1993	11.38	11.42	11.25	11.33
354	NYSE	PII	Tue, Oct 19, 1993	11.29	11.33	11.29	11.33
353	NYSE	PII	Mon, Oct 18, 1993	11.33	11.33	11.25	11.33
352	NYSE	PII	Fri, Oct 15, 1993	11.33	11.42	11.25	11.38
351	NYSE	PII	Thu, Oct 14, 1993	11.21	11.33	11.21	11.33
350	NYSE	PII	Wed, Oct 13, 1993	11.25	11.33	11.17	11.25
349	NYSE	PII	Tue, Oct 12, 1993	11.63	11.63	11.46	11.50
348	NYSE	PII	Mon, Oct 11, 1993	11.58	11.58	11.54	11.58
347	NYSE	PII	Fri, Oct 8, 1993	11.54	11.67	11.54	11.63
346	NYSE	PII	Thu, Oct 7, 1993	11.13	11.54	11.13	11.54
345	NYSE	PII	Wed, Oct 6, 1993	10.96	11.25	10.96	11.21
344	NYSE	PII	Tue, Oct 5, 1993	10.96	11.08	10.92	11.04
343	NYSE	PII	Mon, Oct 4, 1993	10.92	10.96	10.75	10.88
342	NYSE	PII	Fri, Oct 1, 1993	10.79	11.00	10.79	11.00
341	NYSE	PII	Thu, Sep 30, 1993	11.00	11.00	10.83	10.88
340	NYSE	PII	Wed, Sep 29, 1993	10.92	11.00	10.88	11.00
339	NYSE	PII	Tue, Sep 28, 1993	10.96	11.04	10.88	11.00
338	NYSE	PII	Mon, Sep 27, 1993	11.00	11.00	10.83	10.96
337	NYSE	PII	Fri, Sep 24, 1993	10.92	11.00	10.79	10.96
336	NYSE	PII	Thu, Sep 23, 1993	10.83	11.08	10.71	10.88
335	NYSE	PII	Wed, Sep 22, 1993	11.08	11.25	10.79	10.83
334	NYSE	PII	Tue, Sep 21, 1993	11.25	11.29	11.13	11.13
333	NYSE	PII	Mon, Sep 20, 1993	11.29	11.38	11.29	11.33
332	NYSE	PII	Fri, Sep 17, 1993	11.21	11.33	11.21	11.25
331	NYSE	PII	Thu, Sep 16, 1993	11.63	11.63	11.21	11.29
330	NYSE	PII	Wed, Sep 15, 1993	11.67	11.67	11.58	11.63
329	NYSE	PII	Tue, Sep 14, 1993	11.63	11.67	11.46	11.67
328	NYSE	PII	Mon, Sep 13, 1993	11.67	11.67	11.54	11.63
327	NYSE	PII	Fri, Sep 10, 1993	11.79	11.83	11.67	11.67
326	NYSE	PII	Thu, Sep 9, 1993	11.71	11.88	11.54	11.67
325	NYSE	PII	Wed, Sep 8, 1993	11.71	11.83	11.71	11.79
324	NYSE	PII	Tue, Sep 7, 1993	11.92	11.92	11.71	11.71
323	NYSE	PII	Fri, Sep 3, 1993	11.83	11.92	11.75	11.83
322	NYSE	PII	Thu, Sep 2, 1993	12.00	12.00	11.46	11.83
321	NYSE	PII	Wed, Sep 1, 1993	11.79	11.96	11.67	11.96
320	NYSE	PII	Tue, Aug 31, 1993	11.33	12.00	11.33	11.88
319	NYSE	PII	Mon, Aug 30, 1993	11.17	11.38	11.13	11.25
318	NYSE	PII	Fri, Aug 27, 1993	10.88	11.13	10.79	11.08
317	NYSE	PII	Thu, Aug 26, 1993	10.71	10.88	10.71	10.88
316	NYSE	PII	Wed, Aug 25, 1993	10.83	10.88	10.75	10.79
315	NYSE	PII	Tue, Aug 24, 1993	10.67	10.88	10.58	10.88
314	NYSE	PII	Mon, Aug 23, 1993	10.58	10.67	10.50	10.67
313	NYSE	PII	Fri, Aug 20, 1993	10.25	10.58	10.17	10.58
312	NYSE	PII	Thu, Aug 19, 1993	10.50	10.63	10.33	10.42
311	NYSE	PII	Wed, Aug 18, 1993	10.35	10.48	10.27	10.48
310	NYSE	PII	Tue, Aug 17, 1993	10.31	10.31	10.21	10.21
309	NYSE	PII	Mon, Aug 16, 1993	10.27	10.29	10.23	10.29
308	NYSE	PII	Fri, Aug 13, 1993	10.27	10.33	10.25	10.27
307	NYSE	PII	Thu, Aug 12, 1993	10.21	10.27	10.21	10.27
306	NYSE	PII	Wed, Aug 11, 1993	10.29	10.31	10.25	10.27
305	NYSE	PII	Tue, Aug 10, 1993	10.31	10.31	10.25	10.29
304	NYSE	PII	Mon, Aug 9, 1993	10.27	10.31	10.25	10.27
303	NYSE	PII	Fri, Aug 6, 1993	10.29	10.31	10.25	10.31
302	NYSE	PII	Thu, Aug 5, 1993	10.23	10.29	10.23	10.25
301	NYSE	PII	Wed, Aug 4, 1993	10.31	10.31	10.25	10.29
300	NYSE	PII	Tue, Aug 3, 1993	10.35	10.40	10.31	10.33
299	NYSE	PII	Mon, Aug 2, 1993	10.42	10.46	10.38	10.38
298	NYSE	PII	Fri, Jul 30, 1993	10.38	10.42	10.35	10.42
297	NYSE	PII	Thu, Jul 29, 1993	10.38	10.48	10.38	10.40
296	NYSE	PII	Wed, Jul 28, 1993	10.33	10.44	10.33	10.40
295	NYSE	PII	Tue, Jul 27, 1993	10.31	10.35	10.31	10.33
294	NYSE	PII	Mon, Jul 26, 1993	10.29	10.38	10.29	10.31
293	NYSE	PII	Fri, Jul 23, 1993	10.19	10.33	10.17	10.33
292	NYSE	PII	Thu, Jul 22, 1993	10.15	10.15	10.10	10.15
291	NYSE	PII	Wed, Jul 21, 1993	10.13	10.15	10.08	10.10
290	NYSE	PII	Tue, Jul 20, 1993	10.06	10.08	10.04	10.08
289	NYSE	PII	Mon, Jul 19, 1993	10.15	10.17	10.00	10.06
288	NYSE	PII	Fri, Jul 16, 1993	9.96	10.31	9.92	10.15
287	NYSE	PII	Thu, Jul 15, 1993	10.00	10.04	9.94	9.94
286	NYSE	PII	Wed, Jul 14, 1993	10.00	10.04	9.31	9.96
285	NYSE	PII	Tue, Jul 13, 1993	10.38	10.38	10.00	10.00
284	NYSE	PII	Mon, Jul 12, 1993	10.58	10.60	10.40	10.42
283	NYSE	PII	Fri, Jul 9, 1993	10.65	10.65	10.58	10.60
282	NYSE	PII	Thu, Jul 8, 1993	10.77	10.94	10.69	10.69
281	NYSE	PII	Wed, Jul 7, 1993	10.46	10.65	10.46	10.65
280	NYSE	PII	Tue, Jul 6, 1993	10.33	10.54	10.33	10.50
279	NYSE	PII	Fri, Jul 2, 1993	10.27	10.35	10.27	10.35
278	NYSE	PII	Thu, Jul 1, 1993	10.29	10.29	10.25	10.27
277	NYSE	PII	Wed, Jun 30, 1993	10.17	10.31	10.17	10.31
276	NYSE	PII	Tue, Jun 29, 1993	10.02	10.15	10.02	10.13
275	NYSE	PII	Mon, Jun 28, 1993	9.96	10.02	9.96	10.00
274	NYSE	PII	Fri, Jun 25, 1993	10.00	10.00	9.96	9.96
273	NYSE	PII	Thu, Jun 24, 1993	9.90	10.00	9.88	10.00
272	NYSE	PII	Wed, Jun 23, 1993	10.00	10.00	9.92	9.92
271	NYSE	PII	Tue, Jun 22, 1993	10.00	10.00	9.94	9.98
270	NYSE	PII	Mon, Jun 21, 1993	9.92	10.00	9.92	10.00
269	NYSE	PII	Fri, Jun 18, 1993	9.92	9.96	9.92	9.96
268	NYSE	PII	Thu, Jun 17, 1993	9.96	9.96	9.92	9.96
267	NYSE	PII	Wed, Jun 16, 1993	10.00	10.00	9.94	9.94
266	NYSE	PII	Tue, Jun 15, 1993	9.96	9.98	9.94	9.96
265	NYSE	PII	Mon, Jun 14, 1993	9.94	9.96	9.85	9.96
264	NYSE	PII	Fri, Jun 11, 1993	9.79	9.90	9.77	9.90
263	NYSE	PII	Thu, Jun 10, 1993	9.58	9.75	9.58	9.75
262	NYSE	PII	Wed, Jun 9, 1993	9.63	9.63	9.50	9.54
261	NYSE	PII	Tue, Jun 8, 1993	10.00	10.00	9.83	9.83
260	NYSE	PII	Mon, Jun 7, 1993	9.98	10.00	9.94	9.96
259	NYSE	PII	Fri, Jun 4, 1993	9.90	10.00	9.90	9.98
258	NYSE	PII	Thu, Jun 3, 1993	9.75	9.90	9.75	9.85
257	NYSE	PII	Wed, Jun 2, 1993	9.65	9.73	9.65	9.73
256	NYSE	PII	Tue, Jun 1, 1993	9.69	9.69	9.60	9.60
255	NYSE	PII	Fri, May 28, 1993	9.63	9.67	9.58	9.65
254	NYSE	PII	Thu, May 27, 1993	9.67	9.67	9.58	9.67
253	NYSE	PII	Wed, May 26, 1993	9.69	9.71	9.65	9.65
252	NYSE	PII	Tue, May 25, 1993	9.63	9.71	9.56	9.71
251	NYSE	PII	Mon, May 24, 1993	9.67	9.67	9.56	9.58
250	NYSE	PII	Fri, May 21, 1993	9.83	9.83	9.58	9.65
249	NYSE	PII	Thu, May 20, 1993	9.67	9.90	9.67	9.88
248	NYSE	PII	Wed, May 19, 1993	9.52	9.67	9.46	9.65
247	NYSE	PII	Tue, May 18, 1993	9.50	9.52	9.46	9.48
246	NYSE	PII	Mon, May 17, 1993	9.48	9.50	9.42	9.46
245	NYSE	PII	Fri, May 14, 1993	9.48	9.48	9.42	9.44
244	NYSE	PII	Thu, May 13, 1993	9.48	9.48	9.40	9.48
243	NYSE	PII	Wed, May 12, 1993	9.42	9.46	9.40	9.42
242	NYSE	PII	Tue, May 11, 1993	9.38	9.44	9.33	9.40
241	NYSE	PII	Mon, May 10, 1993	9.44	9.48	9.42	9.42
240	NYSE	PII	Fri, May 7, 1993	9.29	9.52	9.29	9.42
239	NYSE	PII	Thu, May 6, 1993	9.17	9.27	9.15	9.25
238	NYSE	PII	Wed, May 5, 1993	9.06	9.13	9.04	9.08
237	NYSE	PII	Tue, May 4, 1993	9.06	9.06	8.94	9.02
236	NYSE	PII	Mon, May 3, 1993	9.08	9.08	8.98	9.02
235	NYSE	PII	Fri, Apr 30, 1993	9.13	9.15	9.08	9.08
234	NYSE	PII	Thu, Apr 29, 1993	9.08	9.15	9.04	9.13
233	NYSE	PII	Wed, Apr 28, 1993	8.98	9.06	8.98	9.06
232	NYSE	PII	Tue, Apr 27, 1993	9.13	9.15	8.94	9.02
231	NYSE	PII	Mon, Apr 26, 1993	9.54	9.54	9.17	9.17
230	NYSE	PII	Fri, Apr 23, 1993	9.29	9.50	9.29	9.50
229	NYSE	PII	Thu, Apr 22, 1993	8.98	9.25	8.98	9.25
228	NYSE	PII	Wed, Apr 21, 1993	9.00	9.04	8.96	9.00
227	NYSE	PII	Tue, Apr 20, 1993	8.96	9.00	8.92	9.00
226	NYSE	PII	Mon, Apr 19, 1993	8.98	9.00	8.94	8.96
225	NYSE	PII	Fri, Apr 16, 1993	9.02	9.06	8.92	9.02
224	NYSE	PII	Thu, Apr 15, 1993	8.90	9.00	8.85	8.98
223	NYSE	PII	Wed, Apr 14, 1993	8.92	8.92	8.85	8.85
222	NYSE	PII	Tue, Apr 13, 1993	8.83	8.98	8.79	8.88
221	NYSE	PII	Mon, Apr 12, 1993	8.81	8.81	8.71	8.81
220	NYSE	PII	Thu, Apr 8, 1993	8.77	8.83	8.75	8.77
219	NYSE	PII	Wed, Apr 7, 1993	8.69	8.73	8.67	8.73
218	NYSE	PII	Tue, Apr 6, 1993	8.75	8.83	8.75	8.77
217	NYSE	PII	Mon, Apr 5, 1993	8.75	8.81	8.73	8.79
216	NYSE	PII	Fri, Apr 2, 1993	8.69	8.75	8.67	8.71
215	NYSE	PII	Thu, Apr 1, 1993	8.65	8.73	8.60	8.69
214	NYSE	PII	Wed, Mar 31, 1993	8.58	8.60	8.52	8.60
213	NYSE	PII	Tue, Mar 30, 1993	8.52	8.65	8.50	8.54
212	NYSE	PII	Mon, Mar 29, 1993	8.40	8.54	8.33	8.54
211	NYSE	PII	Fri, Mar 26, 1993	8.38	8.40	8.29	8.35
210	NYSE	PII	Thu, Mar 25, 1993	8.29	8.40	8.29	8.40
209	NYSE	PII	Wed, Mar 24, 1993	8.23	8.27	8.17	8.27
208	NYSE	PII	Tue, Mar 23, 1993	8.21	8.25	8.21	8.25
207	NYSE	PII	Mon, Mar 22, 1993	8.21	8.23	8.15	8.17
206	NYSE	PII	Fri, Mar 19, 1993	8.21	8.25	8.19	8.25
205	NYSE	PII	Thu, Mar 18, 1993	8.13	8.19	8.02	8.19
204	NYSE	PII	Wed, Mar 17, 1993	8.29	8.29	8.17	8.17
203	NYSE	PII	Tue, Mar 16, 1993	8.29	8.33	8.23	8.29
202	NYSE	PII	Mon, Mar 15, 1993	8.33	8.33	8.27	8.27
201	NYSE	PII	Fri, Mar 12, 1993	8.31	8.33	8.21	8.33
200	NYSE	PII	Thu, Mar 11, 1993	8.46	8.46	8.27	8.31
199	NYSE	PII	Wed, Mar 10, 1993	8.52	8.52	8.44	8.46
198	NYSE	PII	Tue, Mar 9, 1993	8.69	8.69	8.46	8.52
197	NYSE	PII	Mon, Mar 8, 1993	8.71	8.85	8.69	8.83
196	NYSE	PII	Fri, Mar 5, 1993	8.29	8.77	8.27	8.60
195	NYSE	PII	Thu, Mar 4, 1993	7.83	8.33	7.83	8.25
194	NYSE	PII	Wed, Mar 3, 1993	7.88	7.92	7.79	7.83
193	NYSE	PII	Tue, Mar 2, 1993	7.85	7.85	7.79	7.83
192	NYSE	PII	Mon, Mar 1, 1993	7.83	7.88	7.81	7.85
191	NYSE	PII	Fri, Feb 26, 1993	7.83	7.85	7.79	7.83
190	NYSE	PII	Thu, Feb 25, 1993	7.83	7.88	7.83	7.83
189	NYSE	PII	Wed, Feb 24, 1993	7.83	7.85	7.79	7.85
188	NYSE	PII	Tue, Feb 23, 1993	7.90	7.94	7.85	7.88
187	NYSE	PII	Mon, Feb 22, 1993	7.88	7.88	7.77	7.88
186	NYSE	PII	Fri, Feb 19, 1993	7.88	7.90	7.83	7.85
185	NYSE	PII	Thu, Feb 18, 1993	7.92	7.94	7.83	7.88
184	NYSE	PII	Wed, Feb 17, 1993	7.85	8.00	7.85	7.88
183	NYSE	PII	Tue, Feb 16, 1993	7.90	7.96	7.81	7.90
182	NYSE	PII	Fri, Feb 12, 1993	7.71	7.88	7.71	7.85
181	NYSE	PII	Thu, Feb 11, 1993	7.60	7.69	7.60	7.69
180	NYSE	PII	Wed, Feb 10, 1993	7.65	7.65	7.56	7.65
179	NYSE	PII	Tue, Feb 9, 1993	7.69	7.75	7.65	7.65
178	NYSE	PII	Mon, Feb 8, 1993	7.71	7.73	7.69	7.73
177	NYSE	PII	Fri, Feb 5, 1993	7.67	7.77	7.67	7.69
176	NYSE	PII	Thu, Feb 4, 1993	7.63	7.67	7.63	7.67
175	NYSE	PII	Wed, Feb 3, 1993	7.54	7.63	7.54	7.63
174	NYSE	PII	Tue, Feb 2, 1993	7.52	7.60	7.52	7.58
173	NYSE	PII	Mon, Feb 1, 1993	7.56	7.58	7.54	7.56
172	NYSE	PII	Fri, Jan 29, 1993	7.65	7.65	7.60	7.60
171	NYSE	PII	Thu, Jan 28, 1993	7.65	7.65	7.60	7.60
170	NYSE	PII	Wed, Jan 27, 1993	7.65	7.65	7.58	7.63
169	NYSE	PII	Tue, Jan 26, 1993	7.58	7.65	7.58	7.65
168	NYSE	PII	Mon, Jan 25, 1993	7.60	7.60	7.54	7.54
167	NYSE	PII	Fri, Jan 22, 1993	7.56	7.63	7.56	7.56
166	NYSE	PII	Thu, Jan 21, 1993	7.56	7.56	7.50	7.54
165	NYSE	PII	Wed, Jan 20, 1993	7.54	7.56	7.54	7.56
164	NYSE	PII	Tue, Jan 19, 1993	7.33	7.54	7.33	7.52
163	NYSE	PII	Mon, Jan 18, 1993	7.38	7.38	7.33	7.38
162	NYSE	PII	Fri, Jan 15, 1993	7.33	7.40	7.33	7.35
161	NYSE	PII	Thu, Jan 14, 1993	7.40	7.42	7.29	7.33
160	NYSE	PII	Wed, Jan 13, 1993	7.40	7.42	7.33	7.35
159	NYSE	PII	Tue, Jan 12, 1993	7.38	7.38	7.29	7.35
158	NYSE	PII	Mon, Jan 11, 1993	7.38	7.42	7.27	7.33
157	NYSE	PII	Fri, Jan 8, 1993	7.52	7.54	7.33	7.38
156	NYSE	PII	Thu, Jan 7, 1993	7.56	7.58	7.54	7.56
155	NYSE	PII	Wed, Jan 6, 1993	7.65	7.67	7.56	7.60
154	NYSE	PII	Tue, Jan 5, 1993	7.56	7.65	7.56	7.65
153	NYSE	PII	Mon, Jan 4, 1993	7.60	7.65	7.56	7.60
152	NYSE	PII	Thu, Dec 31, 1992	7.54	7.63	7.52	7.60
151	NYSE	PII	Wed, Dec 30, 1992	7.48	7.52	7.46	7.52
150	NYSE	PII	Tue, Dec 29, 1992	7.63	7.63	7.52	7.52
149	NYSE	PII	Mon, Dec 28, 1992	7.58	7.63	7.56	7.60
148	NYSE	PII	Thu, Dec 24, 1992	7.60	7.63	7.58	7.63
147	NYSE	PII	Wed, Dec 23, 1992	7.65	7.67	7.60	7.63
146	NYSE	PII	Tue, Dec 22, 1992	7.60	7.67	7.60	7.65
145	NYSE	PII	Mon, Dec 21, 1992	7.63	7.65	7.56	7.56
144	NYSE	PII	Fri, Dec 18, 1992	7.63	7.63	7.58	7.58
143	NYSE	PII	Thu, Dec 17, 1992	7.56	7.63	7.56	7.63
142	NYSE	PII	Wed, Dec 16, 1992	7.56	7.58	7.46	7.52
141	NYSE	PII	Tue, Dec 15, 1992	7.56	7.63	7.52	7.56
140	NYSE	PII	Mon, Dec 14, 1992	7.48	7.60	7.44	7.60
139	NYSE	PII	Fri, Dec 11, 1992	7.44	7.48	7.38	7.48
138	NYSE	PII	Thu, Dec 10, 1992	7.48	7.48	7.40	7.40
137	NYSE	PII	Wed, Dec 9, 1992	7.50	7.54	7.42	7.52
136	NYSE	PII	Tue, Dec 8, 1992	7.67	7.75	7.67	7.75
135	NYSE	PII	Mon, Dec 7, 1992	7.88	7.88	7.69	7.73
134	NYSE	PII	Fri, Dec 4, 1992	7.83	7.83	7.77	7.83
133	NYSE	PII	Thu, Dec 3, 1992	7.81	7.83	7.77	7.83
132	NYSE	PII	Wed, Dec 2, 1992	7.83	7.85	7.79	7.85
131	NYSE	PII	Tue, Dec 1, 1992	7.79	7.83	7.77	7.83
130	NYSE	PII	Mon, Nov 30, 1992	7.79	7.83	7.77	7.81
129	NYSE	PII	Fri, Nov 27, 1992	7.75	7.79	7.75	7.79
128	NYSE	PII	Wed, Nov 25, 1992	7.71	7.77	7.71	7.77
127	NYSE	PII	Tue, Nov 24, 1992	7.73	7.79	7.71	7.75
126	NYSE	PII	Mon, Nov 23, 1992	7.85	7.85	7.77	7.81
125	NYSE	PII	Fri, Nov 20, 1992	7.77	7.83	7.73	7.83
124	NYSE	PII	Thu, Nov 19, 1992	7.81	7.83	7.75	7.75
123	NYSE	PII	Wed, Nov 18, 1992	7.79	7.81	7.73	7.81
122	NYSE	PII	Tue, Nov 17, 1992	7.81	7.85	7.75	7.77
121	NYSE	PII	Mon, Nov 16, 1992	7.88	7.88	7.79	7.85
120	NYSE	PII	Fri, Nov 13, 1992	7.77	7.83	7.77	7.83
119	NYSE	PII	Thu, Nov 12, 1992	7.81	7.83	7.77	7.79
118	NYSE	PII	Wed, Nov 11, 1992	7.77	7.81	7.77	7.77
117	NYSE	PII	Tue, Nov 10, 1992	7.83	7.83	7.75	7.81
116	NYSE	PII	Mon, Nov 9, 1992	7.81	7.81	7.77	7.77
115	NYSE	PII	Fri, Nov 6, 1992	7.90	7.90	7.83	7.83
114	NYSE	PII	Thu, Nov 5, 1992	7.83	7.88	7.83	7.88
113	NYSE	PII	Wed, Nov 4, 1992	7.88	7.90	7.79	7.81
112	NYSE	PII	Tue, Nov 3, 1992	7.92	7.92	7.85	7.85
111	NYSE	PII	Mon, Nov 2, 1992	7.81	7.92	7.79	7.88
110	NYSE	PII	Fri, Oct 30, 1992	7.79	7.81	7.73	7.79
109	NYSE	PII	Thu, Oct 29, 1992	7.77	7.81	7.71	7.75
108	NYSE	PII	Wed, Oct 28, 1992	7.50	7.83	7.50	7.73
107	NYSE	PII	Tue, Oct 27, 1992	7.38	7.48	7.33	7.44
106	NYSE	PII	Mon, Oct 26, 1992	7.27	7.33	7.25	7.33
105	NYSE	PII	Fri, Oct 23, 1992	7.23	7.25	7.19	7.25
104	NYSE	PII	Thu, Oct 22, 1992	7.17	7.23	7.08	7.19
103	NYSE	PII	Wed, Oct 21, 1992	7.13	7.17	7.06	7.13
102	NYSE	PII	Tue, Oct 20, 1992	7.23	7.25	7.17	7.17
101	NYSE	PII	Mon, Oct 19, 1992	7.19	7.23	7.19	7.23
100	NYSE	PII	Fri, Oct 16, 1992	7.17	7.19	7.13	7.19
99	NYSE	PII	Thu, Oct 15, 1992	7.23	7.23	7.08	7.17
98	NYSE	PII	Wed, Oct 14, 1992	7.17	7.19	7.02	7.19
97	NYSE	PII	Tue, Oct 13, 1992	7.29	7.29	7.17	7.17
96	NYSE	PII	Mon, Oct 12, 1992	7.50	7.50	7.31	7.33
95	NYSE	PII	Fri, Oct 9, 1992	7.44	7.48	7.40	7.46
94	NYSE	PII	Thu, Oct 8, 1992	7.40	7.46	7.40	7.42
93	NYSE	PII	Wed, Oct 7, 1992	7.44	7.50	7.42	7.44
92	NYSE	PII	Tue, Oct 6, 1992	7.48	7.50	7.40	7.48
91	NYSE	PII	Mon, Oct 5, 1992	7.65	7.65	7.44	7.48
90	NYSE	PII	Fri, Oct 2, 1992	7.75	7.75	7.67	7.69
89	NYSE	PII	Thu, Oct 1, 1992	7.65	7.75	7.65	7.71
88	NYSE	PII	Wed, Sep 30, 1992	7.46	7.65	7.46	7.60
87	NYSE	PII	Tue, Sep 29, 1992	7.33	7.54	7.33	7.50
86	NYSE	PII	Mon, Sep 28, 1992	7.21	7.29	7.17	7.29
85	NYSE	PII	Fri, Sep 25, 1992	7.50	7.52	7.04	7.25
84	NYSE	PII	Thu, Sep 24, 1992	7.75	7.75	7.25	7.52
83	NYSE	PII	Wed, Sep 23, 1992	7.88	7.88	7.75	7.75
82	NYSE	PII	Tue, Sep 22, 1992	7.88	7.88	7.81	7.83
81	NYSE	PII	Mon, Sep 21, 1992	7.88	7.88	7.83	7.83
80	NYSE	PII	Fri, Sep 18, 1992	7.92	7.94	7.88	7.88
79	NYSE	PII	Thu, Sep 17, 1992	7.94	7.98	7.92	7.96
78	NYSE	PII	Wed, Sep 16, 1992	7.98	7.98	7.94	7.96
77	NYSE	PII	Tue, Sep 15, 1992	7.94	7.98	7.90	7.98
76	NYSE	PII	Mon, Sep 14, 1992	8.02	8.04	7.92	7.94
75	NYSE	PII	Fri, Sep 11, 1992	8.06	8.06	7.58	7.98
74	NYSE	PII	Thu, Sep 10, 1992	7.98	8.06	7.94	8.02
73	NYSE	PII	Wed, Sep 9, 1992	7.88	7.98	7.85	7.98
72	NYSE	PII	Tue, Sep 8, 1992	8.08	8.13	8.06	8.10
71	NYSE	PII	Fri, Sep 4, 1992	8.04	8.15	8.04	8.15
70	NYSE	PII	Thu, Sep 3, 1992	7.98	8.06	7.98	8.02
69	NYSE	PII	Wed, Sep 2, 1992	7.85	7.98	7.85	7.98
68	NYSE	PII	Tue, Sep 1, 1992	7.90	7.94	7.85	7.88
67	NYSE	PII	Mon, Aug 31, 1992	7.90	7.94	7.85	7.85
66	NYSE	PII	Fri, Aug 28, 1992	7.94	7.94	7.85	7.88
65	NYSE	PII	Thu, Aug 27, 1992	7.90	7.96	7.85	7.92
64	NYSE	PII	Wed, Aug 26, 1992	7.90	7.90	7.79	7.88
63	NYSE	PII	Tue, Aug 25, 1992	7.92	7.92	7.83	7.83
62	NYSE	PII	Mon, Aug 24, 1992	8.06	8.08	8.00	8.00
61	NYSE	PII	Fri, Aug 21, 1992	8.13	8.17	8.06	8.06
60	NYSE	PII	Thu, Aug 20, 1992	8.13	8.15	8.06	8.10
59	NYSE	PII	Wed, Aug 19, 1992	8.10	8.15	8.06	8.08
58	NYSE	PII	Tue, Aug 18, 1992	8.00	8.08	8.00	8.06
57	NYSE	PII	Mon, Aug 17, 1992	7.96	8.04	7.94	8.04
56	NYSE	PII	Fri, Aug 14, 1992	8.08	8.08	7.94	7.94
55	NYSE	PII	Thu, Aug 13, 1992	7.92	8.04	7.92	8.04
54	NYSE	PII	Wed, Aug 12, 1992	7.83	7.88	7.81	7.88
53	NYSE	PII	Tue, Aug 11, 1992	7.81	7.83	7.75	7.81
52	NYSE	PII	Mon, Aug 10, 1992	7.81	7.81	7.73	7.77
51	NYSE	PII	Fri, Aug 7, 1992	7.69	7.81	7.69	7.81
50	NYSE	PII	Thu, Aug 6, 1992	7.75	7.75	7.69	7.73
49	NYSE	PII	Wed, Aug 5, 1992	7.73	7.75	7.73	7.75
48	NYSE	PII	Tue, Aug 4, 1992	7.67	7.75	7.67	7.75
47	NYSE	PII	Mon, Aug 3, 1992	7.71	7.71	7.67	7.67
46	NYSE	PII	Fri, Jul 31, 1992	7.67	7.69	7.63	7.67
45	NYSE	PII	Thu, Jul 30, 1992	7.63	7.69	7.60	7.63
44	NYSE	PII	Wed, Jul 29, 1992	7.65	7.65	7.58	7.60
43	NYSE	PII	Tue, Jul 28, 1992	7.63	7.67	7.56	7.63
42	NYSE	PII	Mon, Jul 27, 1992	7.69	7.73	7.56	7.58
41	NYSE	PII	Fri, Jul 24, 1992	7.67	7.69	7.60	7.69
40	NYSE	PII	Thu, Jul 23, 1992	7.75	7.75	7.63	7.63
39	NYSE	PII	Wed, Jul 22, 1992	7.69	7.96	7.67	7.83
38	NYSE	PII	Tue, Jul 21, 1992	7.73	7.73	7.69	7.69
37	NYSE	PII	Mon, Jul 20, 1992	7.71	7.73	7.67	7.71
36	NYSE	PII	Fri, Jul 17, 1992	7.67	7.75	7.67	7.75
35	NYSE	PII	Thu, Jul 16, 1992	7.67	7.67	7.63	7.67
34	NYSE	PII	Wed, Jul 15, 1992	7.71	7.73	7.65	7.67
33	NYSE	PII	Tue, Jul 14, 1992	7.58	7.83	7.58	7.75
32	NYSE	PII	Mon, Jul 13, 1992	7.50	7.67	7.50	7.63
31	NYSE	PII	Fri, Jul 10, 1992	7.48	7.50	7.48	7.50
30	NYSE	PII	Thu, Jul 9, 1992	7.48	7.48	7.46	7.48
29	NYSE	PII	Wed, Jul 8, 1992	7.50	7.52	7.48	7.48
28	NYSE	PII	Tue, Jul 7, 1992	7.29	7.50	7.29	7.50
27	NYSE	PII	Mon, Jul 6, 1992	7.21	7.29	7.21	7.29
26	NYSE	PII	Thu, Jul 2, 1992	7.23	7.25	7.21	7.25
25	NYSE	PII	Wed, Jul 1, 1992	7.21	7.25	7.19	7.19
24	NYSE	PII	Tue, Jun 30, 1992	7.25	7.25	7.21	7.25
23	NYSE	PII	Mon, Jun 29, 1992	7.25	7.25	7.19	7.21
22	NYSE	PII	Fri, Jun 26, 1992	7.21	7.23	7.19	7.23
21	NYSE	PII	Thu, Jun 25, 1992	7.23	7.29	7.23	7.23
20	NYSE	PII	Wed, Jun 24, 1992	7.25	7.29	7.25	7.27
19	NYSE	PII	Tue, Jun 23, 1992	7.23	7.29	7.23	7.29
18	NYSE	PII	Mon, Jun 22, 1992	7.29	7.29	7.23	7.27
17	NYSE	PII	Fri, Jun 19, 1992	7.27	7.27	7.21	7.21
16	NYSE	PII	Thu, Jun 18, 1992	7.35	7.35	7.27	7.31
15	NYSE	PII	Wed, Jun 17, 1992	7.46	7.50	7.40	7.40
14	NYSE	PII	Tue, Jun 16, 1992	7.42	7.44	7.38	7.42
13	NYSE	PII	Mon, Jun 15, 1992	7.31	7.42	7.31	7.38
12	NYSE	PII	Fri, Jun 12, 1992	7.17	7.29	7.17	7.27
11	NYSE	PII	Thu, Jun 11, 1992	7.08	7.13	7.06	7.13
10	NYSE	PII	Wed, Jun 10, 1992	7.04	7.08	7.00	7.04
9	NYSE	PII	Tue, Jun 9, 1992	7.17	7.17	7.08	7.08
8	NYSE	PII	Mon, Jun 8, 1992	7.44	7.48	7.38	7.42
7	NYSE	PII	Fri, Jun 5, 1992	7.38	7.42	7.33	7.42
6	NYSE	PII	Thu, Jun 4, 1992	7.40	7.44	7.38	7.38
5	NYSE	PII	Wed, Jun 3, 1992	7.44	7.44	7.35	7.44
4	NYSE	PII	Tue, Jun 2, 1992	7.42	7.44	7.35	7.44
3	NYSE	PII	Mon, Jun 1, 1992	7.35	7.44	7.31	7.44
2	NYSE	PII	Fri, May 29, 1992	7.31	7.35	7.31	7.33
1	NYSE	PII	Thu, May 28, 1992	7.33	7.35	7.27	7.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Polaris Inc NYSE:PII 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