Ryder System Inc NYSE:R Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	R	Fri, Mar 1, 2024	114.13	114.13	112.36	113.56
7999	NYSE	R	Thu, Feb 29, 2024	112.87	114.79	112.83	114.10
7998	NYSE	R	Wed, Feb 28, 2024	111.28	113.85	110.73	112.78
7997	NYSE	R	Tue, Feb 27, 2024	114.10	114.26	111.85	111.85
7996	NYSE	R	Mon, Feb 26, 2024	113.40	115.07	112.50	113.99
7995	NYSE	R	Fri, Feb 23, 2024	112.46	114.45	111.89	114.08
7994	NYSE	R	Thu, Feb 22, 2024	110.52	113.02	110.33	112.62
7993	NYSE	R	Wed, Feb 21, 2024	108.44	111.41	108.28	111.03
7992	NYSE	R	Tue, Feb 20, 2024	107.25	109.07	106.90	108.70
7991	NYSE	R	Fri, Feb 16, 2024	108.74	109.05	106.62	107.31
7990	NYSE	R	Thu, Feb 15, 2024	112.31	112.98	108.23	108.83
7989	NYSE	R	Wed, Feb 14, 2024	118.78	119.03	107.85	110.76
7988	NYSE	R	Tue, Feb 13, 2024	116.65	118.79	116.38	118.51
7987	NYSE	R	Mon, Feb 12, 2024	117.01	119.34	117.01	118.94
7986	NYSE	R	Fri, Feb 9, 2024	116.42	117.87	115.31	117.12
7985	NYSE	R	Thu, Feb 8, 2024	116.85	117.21	115.29	116.75
7984	NYSE	R	Wed, Feb 7, 2024	116.25	117.63	115.82	116.96
7983	NYSE	R	Tue, Feb 6, 2024	115.33	117.05	114.72	116.22
7982	NYSE	R	Mon, Feb 5, 2024	116.70	116.78	115.11	115.22
7981	NYSE	R	Fri, Feb 2, 2024	115.08	118.31	113.85	117.80
7980	NYSE	R	Thu, Feb 1, 2024	114.05	115.95	112.29	115.90
7979	NYSE	R	Wed, Jan 31, 2024	116.12	116.34	113.55	113.57
7978	NYSE	R	Tue, Jan 30, 2024	114.94	116.49	114.65	115.71
7977	NYSE	R	Mon, Jan 29, 2024	116.16	116.24	114.19	115.36
7976	NYSE	R	Fri, Jan 26, 2024	115.00	116.21	114.64	116.15
7975	NYSE	R	Thu, Jan 25, 2024	114.99	115.42	113.61	114.92
7974	NYSE	R	Wed, Jan 24, 2024	115.57	115.57	113.56	113.88
7973	NYSE	R	Tue, Jan 23, 2024	115.46	115.79	114.14	114.65
7972	NYSE	R	Mon, Jan 22, 2024	113.50	115.32	113.50	114.98
7971	NYSE	R	Fri, Jan 19, 2024	111.92	112.97	110.15	112.97
7970	NYSE	R	Thu, Jan 18, 2024	110.38	111.66	110.01	111.62
7969	NYSE	R	Wed, Jan 17, 2024	108.69	110.39	108.19	109.70
7968	NYSE	R	Tue, Jan 16, 2024	110.32	110.38	109.18	110.07
7967	NYSE	R	Fri, Jan 12, 2024	110.96	111.24	109.81	110.64
7966	NYSE	R	Thu, Jan 11, 2024	111.37	111.37	109.44	110.49
7965	NYSE	R	Wed, Jan 10, 2024	111.54	111.95	110.49	111.90
7964	NYSE	R	Tue, Jan 9, 2024	112.07	112.89	111.47	112.53
7963	NYSE	R	Mon, Jan 8, 2024	112.61	113.03	112.17	113.00
7962	NYSE	R	Fri, Jan 5, 2024	111.77	112.94	110.77	112.53
7961	NYSE	R	Thu, Jan 4, 2024	111.85	112.62	111.52	111.88
7960	NYSE	R	Wed, Jan 3, 2024	111.98	113.38	110.62	111.78
7959	NYSE	R	Tue, Jan 2, 2024	114.46	115.16	112.26	112.76
7958	NYSE	R	Fri, Dec 29, 2023	115.10	115.61	113.91	115.06
7957	NYSE	R	Thu, Dec 28, 2023	117.00	117.27	115.08	115.27
7956	NYSE	R	Wed, Dec 27, 2023	118.07	118.33	116.91	117.08
7955	NYSE	R	Tue, Dec 26, 2023	118.37	119.47	117.99	118.45
7954	NYSE	R	Fri, Dec 22, 2023	117.55	118.91	117.55	117.88
7953	NYSE	R	Thu, Dec 21, 2023	116.20	117.28	115.20	117.27
7952	NYSE	R	Wed, Dec 20, 2023	112.08	115.80	112.08	114.91
7951	NYSE	R	Tue, Dec 19, 2023	112.25	114.17	112.10	113.28
7950	NYSE	R	Mon, Dec 18, 2023	112.15	113.26	111.22	111.89
7949	NYSE	R	Fri, Dec 15, 2023	111.29	112.49	110.51	111.44
7948	NYSE	R	Thu, Dec 14, 2023	109.00	111.94	108.57	111.42
7947	NYSE	R	Wed, Dec 13, 2023	106.88	108.60	105.09	108.22
7946	NYSE	R	Tue, Dec 12, 2023	108.21	108.54	106.81	106.83
7945	NYSE	R	Mon, Dec 11, 2023	106.37	108.52	106.28	108.27
7944	NYSE	R	Fri, Dec 8, 2023	106.33	107.63	106.19	106.51
7943	NYSE	R	Thu, Dec 7, 2023	106.23	106.33	105.13	106.18
7942	NYSE	R	Wed, Dec 6, 2023	108.20	108.73	105.69	105.74
7941	NYSE	R	Tue, Dec 5, 2023	108.21	108.60	106.97	107.90
7940	NYSE	R	Mon, Dec 4, 2023	107.87	109.09	107.48	108.61
7939	NYSE	R	Fri, Dec 1, 2023	107.14	108.93	105.94	108.21
7938	NYSE	R	Thu, Nov 30, 2023	107.30	107.46	106.34	107.14
7937	NYSE	R	Wed, Nov 29, 2023	106.96	108.20	106.96	107.13
7936	NYSE	R	Tue, Nov 28, 2023	106.52	107.14	105.40	106.46
7935	NYSE	R	Mon, Nov 27, 2023	106.83	106.92	106.28	106.52
7934	NYSE	R	Fri, Nov 24, 2023	106.51	107.81	106.50	107.55
7933	NYSE	R	Wed, Nov 22, 2023	106.75	107.33	106.23	106.35
7932	NYSE	R	Tue, Nov 21, 2023	107.09	107.83	106.34	106.79
7931	NYSE	R	Mon, Nov 20, 2023	106.48	107.40	105.44	107.24
7930	NYSE	R	Fri, Nov 17, 2023	105.08	106.42	105.08	106.38
7929	NYSE	R	Thu, Nov 16, 2023	106.10	107.00	104.44	104.35
7928	NYSE	R	Wed, Nov 15, 2023	106.40	107.79	106.10	106.26
7927	NYSE	R	Tue, Nov 14, 2023	105.00	107.08	105.00	106.40
7926	NYSE	R	Mon, Nov 13, 2023	102.98	103.75	102.81	103.61
7925	NYSE	R	Fri, Nov 10, 2023	100.63	104.00	100.55	103.49
7924	NYSE	R	Thu, Nov 9, 2023	101.57	102.07	100.15	100.18
7923	NYSE	R	Wed, Nov 8, 2023	101.17	101.93	100.92	100.93
7922	NYSE	R	Tue, Nov 7, 2023	100.06	101.72	99.65	101.09
7921	NYSE	R	Mon, Nov 6, 2023	100.98	101.04	99.09	100.51
7920	NYSE	R	Fri, Nov 3, 2023	99.53	101.04	99.31	100.80
7919	NYSE	R	Thu, Nov 2, 2023	98.21	99.39	97.94	98.00
7918	NYSE	R	Wed, Nov 1, 2023	97.45	97.67	96.30	97.54
7917	NYSE	R	Tue, Oct 31, 2023	95.02	99.70	95.02	97.54
7916	NYSE	R	Mon, Oct 30, 2023	93.41	95.23	92.76	95.06
7915	NYSE	R	Fri, Oct 27, 2023	93.15	93.25	91.31	92.39
7914	NYSE	R	Thu, Oct 26, 2023	92.68	94.47	92.59	93.22
7913	NYSE	R	Wed, Oct 25, 2023	95.14	95.97	93.53	93.73
7912	NYSE	R	Tue, Oct 24, 2023	101.07	101.27	97.82	97.98
7911	NYSE	R	Mon, Oct 23, 2023	102.00	102.51	100.09	100.55
7910	NYSE	R	Fri, Oct 20, 2023	101.12	102.73	100.38	101.67
7909	NYSE	R	Thu, Oct 19, 2023	101.65	102.66	99.92	100.30
7908	NYSE	R	Wed, Oct 18, 2023	104.18	104.31	101.37	101.59
7907	NYSE	R	Tue, Oct 17, 2023	103.34	107.21	103.34	105.79
7906	NYSE	R	Mon, Oct 16, 2023	102.37	104.63	102.37	103.59
7905	NYSE	R	Fri, Oct 13, 2023	103.22	103.39	101.41	101.46
7904	NYSE	R	Thu, Oct 12, 2023	104.99	104.99	101.66	102.78
7903	NYSE	R	Wed, Oct 11, 2023	104.08	105.10	103.67	104.79
7902	NYSE	R	Tue, Oct 10, 2023	103.10	105.15	103.04	103.56
7901	NYSE	R	Mon, Oct 9, 2023	100.60	102.53	99.65	102.40
7900	NYSE	R	Fri, Oct 6, 2023	98.52	101.35	97.42	100.70
7899	NYSE	R	Thu, Oct 5, 2023	100.69	100.88	98.66	99.11
7898	NYSE	R	Wed, Oct 4, 2023	103.00	103.47	100.06	100.88
7897	NYSE	R	Tue, Oct 3, 2023	104.37	105.63	103.51	104.51
7896	NYSE	R	Mon, Oct 2, 2023	106.44	107.54	105.44	105.73
7895	NYSE	R	Fri, Sep 29, 2023	107.24	107.90	106.62	106.95
7894	NYSE	R	Thu, Sep 28, 2023	104.98	107.29	104.98	106.53
7893	NYSE	R	Wed, Sep 27, 2023	103.09	104.92	102.50	104.79
7892	NYSE	R	Tue, Sep 26, 2023	104.09	104.60	102.31	102.57
7891	NYSE	R	Mon, Sep 25, 2023	103.45	105.26	103.45	104.66
7890	NYSE	R	Fri, Sep 22, 2023	103.97	104.64	103.20	103.78
7889	NYSE	R	Thu, Sep 21, 2023	103.02	104.71	102.48	103.90
7888	NYSE	R	Wed, Sep 20, 2023	102.75	104.62	102.70	103.00
7887	NYSE	R	Tue, Sep 19, 2023	103.56	103.89	101.70	102.27
7886	NYSE	R	Mon, Sep 18, 2023	102.38	104.21	102.08	103.43
7885	NYSE	R	Fri, Sep 15, 2023	100.97	102.42	100.19	101.99
7884	NYSE	R	Thu, Sep 14, 2023	101.41	102.00	100.05	101.60
7883	NYSE	R	Wed, Sep 13, 2023	98.29	101.18	97.83	100.37
7882	NYSE	R	Tue, Sep 12, 2023	96.65	98.88	96.65	98.22
7881	NYSE	R	Mon, Sep 11, 2023	98.13	98.25	96.39	97.03
7880	NYSE	R	Fri, Sep 8, 2023	98.19	98.33	96.94	97.68
7879	NYSE	R	Thu, Sep 7, 2023	100.25	100.93	97.97	98.12
7878	NYSE	R	Wed, Sep 6, 2023	100.19	100.98	98.96	100.00
7877	NYSE	R	Tue, Sep 5, 2023	101.87	101.98	99.98	100.21
7876	NYSE	R	Fri, Sep 1, 2023	101.31	103.12	101.31	102.26
7875	NYSE	R	Thu, Aug 31, 2023	100.29	101.71	99.93	100.70
7874	NYSE	R	Wed, Aug 30, 2023	98.33	100.72	97.86	100.44
7873	NYSE	R	Tue, Aug 29, 2023	98.00	99.30	97.75	98.40
7872	NYSE	R	Mon, Aug 28, 2023	97.32	99.07	97.32	97.92
7871	NYSE	R	Fri, Aug 25, 2023	96.33	97.18	95.67	96.92
7870	NYSE	R	Thu, Aug 24, 2023	96.44	97.53	95.95	96.03
7869	NYSE	R	Wed, Aug 23, 2023	94.92	97.12	94.81	96.88
7868	NYSE	R	Tue, Aug 22, 2023	96.37	97.19	95.05	95.11
7867	NYSE	R	Mon, Aug 21, 2023	96.77	97.83	96.32	96.38
7866	NYSE	R	Fri, Aug 18, 2023	95.47	96.93	95.03	96.81
7865	NYSE	R	Thu, Aug 17, 2023	98.77	99.05	96.35	96.00
7864	NYSE	R	Wed, Aug 16, 2023	99.42	100.18	98.37	98.69
7863	NYSE	R	Tue, Aug 15, 2023	100.33	100.33	98.86	99.53
7862	NYSE	R	Mon, Aug 14, 2023	100.08	101.04	99.33	100.72
7861	NYSE	R	Fri, Aug 11, 2023	100.77	101.38	100.00	100.54
7860	NYSE	R	Thu, Aug 10, 2023	101.92	102.28	100.78	101.50
7859	NYSE	R	Wed, Aug 9, 2023	101.11	102.37	100.90	101.85
7858	NYSE	R	Tue, Aug 8, 2023	101.02	102.00	99.95	101.72
7857	NYSE	R	Mon, Aug 7, 2023	101.46	102.93	101.46	102.74
7856	NYSE	R	Fri, Aug 4, 2023	99.97	102.34	99.77	101.16
7855	NYSE	R	Thu, Aug 3, 2023	98.35	101.73	97.38	99.98
7854	NYSE	R	Wed, Aug 2, 2023	100.58	101.24	98.25	98.37
7853	NYSE	R	Tue, Aug 1, 2023	101.54	102.07	100.08	101.57
7852	NYSE	R	Mon, Jul 31, 2023	102.00	103.81	101.34	102.15
7851	NYSE	R	Fri, Jul 28, 2023	100.00	101.57	99.43	101.13
7850	NYSE	R	Thu, Jul 27, 2023	99.42	100.94	98.56	99.50
7849	NYSE	R	Wed, Jul 26, 2023	93.66	99.00	93.66	98.62
7848	NYSE	R	Tue, Jul 25, 2023	91.45	91.97	90.70	91.79
7847	NYSE	R	Mon, Jul 24, 2023	90.58	91.55	90.22	91.48
7846	NYSE	R	Fri, Jul 21, 2023	92.30	92.30	91.35	91.81
7845	NYSE	R	Thu, Jul 20, 2023	92.94	93.41	92.08	92.29
7844	NYSE	R	Wed, Jul 19, 2023	90.72	92.63	90.72	92.50
7843	NYSE	R	Tue, Jul 18, 2023	89.26	90.92	89.14	90.38
7842	NYSE	R	Mon, Jul 17, 2023	87.85	88.77	87.60	88.75
7841	NYSE	R	Fri, Jul 14, 2023	88.94	89.16	87.84	88.31
7840	NYSE	R	Thu, Jul 13, 2023	86.50	88.81	85.92	88.77
7839	NYSE	R	Wed, Jul 12, 2023	85.86	86.23	85.15	85.85
7838	NYSE	R	Tue, Jul 11, 2023	85.10	85.49	84.75	85.04
7837	NYSE	R	Mon, Jul 10, 2023	84.63	85.46	84.39	84.74
7836	NYSE	R	Fri, Jul 7, 2023	83.44	85.48	83.44	84.91
7835	NYSE	R	Thu, Jul 6, 2023	82.84	83.72	82.46	83.38
7834	NYSE	R	Wed, Jul 5, 2023	85.01	85.01	83.51	83.74
7833	NYSE	R	Mon, Jul 3, 2023	84.26	85.96	84.23	85.92
7832	NYSE	R	Fri, Jun 30, 2023	84.26	85.31	83.58	84.79
7831	NYSE	R	Thu, Jun 29, 2023	83.59	84.21	83.15	84.09
7830	NYSE	R	Wed, Jun 28, 2023	83.54	83.78	82.69	83.33
7829	NYSE	R	Tue, Jun 27, 2023	83.00	84.66	82.75	83.54
7828	NYSE	R	Mon, Jun 26, 2023	82.26	83.56	82.26	83.20
7827	NYSE	R	Fri, Jun 23, 2023	81.34	82.15	81.10	82.02
7826	NYSE	R	Thu, Jun 22, 2023	81.93	82.90	81.40	82.22
7825	NYSE	R	Wed, Jun 21, 2023	81.37	82.20	80.90	81.98
7824	NYSE	R	Tue, Jun 20, 2023	82.03	82.44	81.21	81.85
7823	NYSE	R	Fri, Jun 16, 2023	83.03	83.20	81.76	82.26
7822	NYSE	R	Thu, Jun 15, 2023	81.01	82.66	81.01	82.63
7821	NYSE	R	Wed, Jun 14, 2023	81.40	82.40	81.05	81.35
7820	NYSE	R	Tue, Jun 13, 2023	80.76	81.74	80.66	81.43
7819	NYSE	R	Mon, Jun 12, 2023	81.12	81.61	80.33	80.87
7818	NYSE	R	Fri, Jun 9, 2023	83.42	83.42	80.77	81.33
7817	NYSE	R	Thu, Jun 8, 2023	84.06	84.41	82.87	83.18
7816	NYSE	R	Wed, Jun 7, 2023	82.03	84.18	81.63	84.08
7815	NYSE	R	Tue, Jun 6, 2023	80.72	82.20	80.72	81.59
7814	NYSE	R	Mon, Jun 5, 2023	81.00	81.15	78.87	81.80
7813	NYSE	R	Fri, Jun 2, 2023	80.90	82.08	80.53	81.80
7812	NYSE	R	Thu, Jun 1, 2023	79.29	79.98	78.69	79.95
7811	NYSE	R	Wed, May 31, 2023	80.00	80.93	78.58	78.83
7810	NYSE	R	Tue, May 30, 2023	79.71	80.80	79.33	80.42
7809	NYSE	R	Fri, May 26, 2023	80.21	80.85	79.57	79.72
7808	NYSE	R	Thu, May 25, 2023	78.18	80.42	78.02	80.04
7807	NYSE	R	Wed, May 24, 2023	79.30	79.44	77.60	78.34
7806	NYSE	R	Tue, May 23, 2023	80.38	80.84	79.66	79.72
7805	NYSE	R	Mon, May 22, 2023	81.01	81.47	79.74	80.41
7804	NYSE	R	Fri, May 19, 2023	81.01	81.01	79.94	80.49
7803	NYSE	R	Thu, May 18, 2023	80.78	81.17	79.50	80.51
7802	NYSE	R	Wed, May 17, 2023	79.49	81.02	79.43	80.97
7801	NYSE	R	Tue, May 16, 2023	80.95	80.95	79.33	79.34
7800	NYSE	R	Mon, May 15, 2023	80.92	81.66	80.28	81.23
7799	NYSE	R	Fri, May 12, 2023	81.37	81.64	80.16	80.85
7798	NYSE	R	Thu, May 11, 2023	81.07	81.51	79.51	81.12
7797	NYSE	R	Wed, May 10, 2023	83.63	83.81	80.48	81.57
7796	NYSE	R	Tue, May 9, 2023	82.44	83.15	81.68	82.58
7795	NYSE	R	Mon, May 8, 2023	83.48	84.98	82.71	82.99
7794	NYSE	R	Fri, May 5, 2023	80.38	83.19	80.38	82.85
7793	NYSE	R	Thu, May 4, 2023	79.34	80.01	78.40	79.60
7792	NYSE	R	Wed, May 3, 2023	80.31	81.69	79.98	80.00
7791	NYSE	R	Tue, May 2, 2023	79.57	81.21	78.56	80.38
7790	NYSE	R	Mon, May 1, 2023	78.93	81.13	78.25	80.03
7789	NYSE	R	Fri, Apr 28, 2023	77.75	79.20	77.56	79.16
7788	NYSE	R	Thu, Apr 27, 2023	77.32	78.83	76.15	77.87
7787	NYSE	R	Wed, Apr 26, 2023	81.00	81.55	77.03	77.43
7786	NYSE	R	Tue, Apr 25, 2023	84.21	84.71	82.72	83.16
7785	NYSE	R	Mon, Apr 24, 2023	85.77	86.36	85.21	85.31
7784	NYSE	R	Fri, Apr 21, 2023	86.51	87.00	85.27	85.77
7783	NYSE	R	Thu, Apr 20, 2023	86.26	87.62	86.24	86.55
7782	NYSE	R	Wed, Apr 19, 2023	85.24	86.49	84.60	86.41
7781	NYSE	R	Tue, Apr 18, 2023	86.04	86.31	84.90	85.79
7780	NYSE	R	Mon, Apr 17, 2023	86.21	86.62	85.26	86.06
7779	NYSE	R	Fri, Apr 14, 2023	85.31	86.08	84.95	85.89
7778	NYSE	R	Thu, Apr 13, 2023	85.89	86.44	84.58	85.43
7777	NYSE	R	Wed, Apr 12, 2023	87.09	87.09	85.60	85.94
7776	NYSE	R	Tue, Apr 11, 2023	85.91	86.58	85.75	86.33
7775	NYSE	R	Mon, Apr 10, 2023	83.29	85.80	83.20	85.40
7774	NYSE	R	Thu, Apr 6, 2023	84.43	84.99	83.37	83.38
7773	NYSE	R	Wed, Apr 5, 2023	85.26	85.56	83.43	84.37
7772	NYSE	R	Tue, Apr 4, 2023	87.87	88.10	85.35	85.81
7771	NYSE	R	Mon, Apr 3, 2023	88.74	89.51	86.19	87.74
7770	NYSE	R	Fri, Mar 31, 2023	87.62	89.24	87.34	89.24
7769	NYSE	R	Thu, Mar 30, 2023	87.44	87.65	86.58	87.04
7768	NYSE	R	Wed, Mar 29, 2023	86.95	87.29	85.77	86.69
7767	NYSE	R	Tue, Mar 28, 2023	84.73	86.50	84.01	86.11
7766	NYSE	R	Mon, Mar 27, 2023	84.80	85.65	83.63	84.90
7765	NYSE	R	Fri, Mar 24, 2023	83.74	84.52	83.00	83.94
7764	NYSE	R	Thu, Mar 23, 2023	85.57	87.08	84.38	84.65
7763	NYSE	R	Wed, Mar 22, 2023	86.44	87.44	85.15	85.15
7762	NYSE	R	Tue, Mar 21, 2023	85.86	87.10	85.74	86.28
7761	NYSE	R	Mon, Mar 20, 2023	83.88	85.61	83.85	84.26
7760	NYSE	R	Fri, Mar 17, 2023	85.71	86.48	82.95	83.12
7759	NYSE	R	Thu, Mar 16, 2023	84.71	87.42	84.48	86.17
7758	NYSE	R	Wed, Mar 15, 2023	84.75	86.35	84.19	85.92
7757	NYSE	R	Tue, Mar 14, 2023	88.39	88.78	85.54	86.66
7756	NYSE	R	Mon, Mar 13, 2023	89.28	89.59	86.31	86.46
7755	NYSE	R	Fri, Mar 10, 2023	93.36	93.36	90.35	90.98
7754	NYSE	R	Thu, Mar 9, 2023	95.93	96.50	93.60	93.61
7753	NYSE	R	Wed, Mar 8, 2023	96.21	96.30	94.70	95.74
7752	NYSE	R	Tue, Mar 7, 2023	96.32	97.15	96.05	96.39
7751	NYSE	R	Mon, Mar 6, 2023	99.28	99.66	95.96	96.05
7750	NYSE	R	Fri, Mar 3, 2023	99.95	99.95	98.52	99.30
7749	NYSE	R	Thu, Mar 2, 2023	99.13	99.88	98.66	99.74
7748	NYSE	R	Wed, Mar 1, 2023	98.29	100.22	97.67	99.82
7747	NYSE	R	Tue, Feb 28, 2023	97.45	99.29	97.09	97.91
7746	NYSE	R	Mon, Feb 27, 2023	97.32	98.94	97.01	97.55
7745	NYSE	R	Fri, Feb 24, 2023	96.69	97.25	95.75	96.44
7744	NYSE	R	Thu, Feb 23, 2023	96.71	97.98	96.42	97.35
7743	NYSE	R	Wed, Feb 22, 2023	96.30	97.56	96.09	96.10
7742	NYSE	R	Tue, Feb 21, 2023	97.13	97.46	95.54	96.06
7741	NYSE	R	Fri, Feb 17, 2023	98.00	99.09	97.21	98.58
7740	NYSE	R	Thu, Feb 16, 2023	99.70	101.04	98.41	98.03
7739	NYSE	R	Wed, Feb 15, 2023	100.00	102.36	96.80	99.90
7738	NYSE	R	Tue, Feb 14, 2023	96.72	97.44	95.50	96.83
7737	NYSE	R	Mon, Feb 13, 2023	96.44	97.14	95.70	97.09
7736	NYSE	R	Fri, Feb 10, 2023	95.70	96.56	95.09	96.43
7735	NYSE	R	Thu, Feb 9, 2023	97.82	98.58	96.03	96.34
7734	NYSE	R	Wed, Feb 8, 2023	98.48	98.89	97.25	97.33
7733	NYSE	R	Tue, Feb 7, 2023	97.30	99.15	96.88	98.90
7732	NYSE	R	Mon, Feb 6, 2023	97.75	97.92	96.42	97.46
7731	NYSE	R	Fri, Feb 3, 2023	97.07	98.83	97.07	98.02
7730	NYSE	R	Thu, Feb 2, 2023	96.90	99.54	96.90	98.04
7729	NYSE	R	Wed, Feb 1, 2023	94.39	97.20	94.12	96.62
7728	NYSE	R	Tue, Jan 31, 2023	92.10	94.89	91.78	94.41
7727	NYSE	R	Mon, Jan 30, 2023	93.85	94.51	91.93	92.03
7726	NYSE	R	Fri, Jan 27, 2023	92.25	94.75	92.25	94.44
7725	NYSE	R	Thu, Jan 26, 2023	93.64	93.64	92.00	92.48
7724	NYSE	R	Wed, Jan 25, 2023	93.93	94.78	93.39	93.48
7723	NYSE	R	Tue, Jan 24, 2023	92.70	94.85	92.70	94.53
7722	NYSE	R	Mon, Jan 23, 2023	93.34	94.23	92.14	93.52
7721	NYSE	R	Fri, Jan 20, 2023	92.47	92.99	91.50	92.87
7720	NYSE	R	Thu, Jan 19, 2023	92.07	92.99	91.38	92.14
7719	NYSE	R	Wed, Jan 18, 2023	92.90	94.68	92.73	92.73
7718	NYSE	R	Tue, Jan 17, 2023	90.95	93.17	90.66	92.64
7717	NYSE	R	Fri, Jan 13, 2023	89.41	91.45	89.41	91.37
7716	NYSE	R	Thu, Jan 12, 2023	88.77	90.53	87.51	90.45
7715	NYSE	R	Wed, Jan 11, 2023	86.88	88.39	86.81	88.08
7714	NYSE	R	Tue, Jan 10, 2023	84.90	86.49	84.51	86.24
7713	NYSE	R	Mon, Jan 9, 2023	83.95	85.31	83.40	84.25
7712	NYSE	R	Fri, Jan 6, 2023	82.51	84.05	82.51	83.40
7711	NYSE	R	Thu, Jan 5, 2023	82.30	82.48	81.22	81.89
7710	NYSE	R	Wed, Jan 4, 2023	83.09	83.99	82.47	83.15
7709	NYSE	R	Tue, Jan 3, 2023	84.10	84.10	81.73	82.58
7708	NYSE	R	Fri, Dec 30, 2022	83.02	83.82	82.57	83.57
7707	NYSE	R	Thu, Dec 29, 2022	83.26	84.77	82.83	83.67
7706	NYSE	R	Wed, Dec 28, 2022	84.53	85.32	82.87	82.87
7705	NYSE	R	Tue, Dec 27, 2022	84.83	85.71	84.39	84.64
7704	NYSE	R	Fri, Dec 23, 2022	83.92	85.17	83.36	84.69
7703	NYSE	R	Thu, Dec 22, 2022	83.62	83.87	82.18	83.84
7702	NYSE	R	Wed, Dec 21, 2022	84.00	85.24	83.65	84.38
7701	NYSE	R	Tue, Dec 20, 2022	83.43	83.92	82.45	82.95
7700	NYSE	R	Mon, Dec 19, 2022	84.68	84.75	82.70	83.45
7699	NYSE	R	Fri, Dec 16, 2022	83.57	84.91	82.89	84.51
7698	NYSE	R	Thu, Dec 15, 2022	85.14	85.50	83.84	84.74
7697	NYSE	R	Wed, Dec 14, 2022	85.87	87.28	85.81	86.58
7696	NYSE	R	Tue, Dec 13, 2022	88.02	88.09	85.26	85.82
7695	NYSE	R	Mon, Dec 12, 2022	83.91	85.67	83.07	85.36
7694	NYSE	R	Fri, Dec 9, 2022	84.41	84.73	83.08	83.91
7693	NYSE	R	Thu, Dec 8, 2022	85.90	86.98	84.38	84.90
7692	NYSE	R	Wed, Dec 7, 2022	85.64	86.50	84.91	85.65
7691	NYSE	R	Tue, Dec 6, 2022	87.09	87.78	84.06	85.88
7690	NYSE	R	Mon, Dec 5, 2022	90.00	90.00	86.93	87.25
7689	NYSE	R	Fri, Dec 2, 2022	90.90	91.69	90.09	90.33
7688	NYSE	R	Thu, Dec 1, 2022	93.47	93.75	90.92	91.39
7687	NYSE	R	Wed, Nov 30, 2022	92.72	93.51	91.16	93.49
7686	NYSE	R	Tue, Nov 29, 2022	93.11	94.07	92.38	93.00
7685	NYSE	R	Mon, Nov 28, 2022	95.00	95.90	91.81	92.24
7684	NYSE	R	Fri, Nov 25, 2022	93.52	97.26	93.52	96.05
7683	NYSE	R	Wed, Nov 23, 2022	92.81	94.69	92.34	93.93
7682	NYSE	R	Tue, Nov 22, 2022	90.79	93.60	90.55	93.26
7681	NYSE	R	Mon, Nov 21, 2022	89.62	91.12	89.23	90.25
7680	NYSE	R	Fri, Nov 18, 2022	89.50	90.48	88.48	90.16
7679	NYSE	R	Thu, Nov 17, 2022	85.24	89.39	85.24	88.37
7678	NYSE	R	Wed, Nov 16, 2022	87.29	87.46	85.19	86.88
7677	NYSE	R	Tue, Nov 15, 2022	88.57	89.55	87.35	88.04
7676	NYSE	R	Mon, Nov 14, 2022	86.57	89.17	86.11	87.13
7675	NYSE	R	Fri, Nov 11, 2022	88.65	89.97	88.50	88.68
7674	NYSE	R	Thu, Nov 10, 2022	85.20	88.77	85.19	88.18
7673	NYSE	R	Wed, Nov 9, 2022	84.53	85.60	83.01	83.11
7672	NYSE	R	Tue, Nov 8, 2022	84.86	88.18	84.59	85.40
7671	NYSE	R	Mon, Nov 7, 2022	83.35	85.03	83.03	84.68
7670	NYSE	R	Fri, Nov 4, 2022	81.44	83.68	81.15	83.35
7669	NYSE	R	Thu, Nov 3, 2022	78.56	81.71	78.34	80.65
7668	NYSE	R	Wed, Nov 2, 2022	82.33	83.24	80.11	80.17
7667	NYSE	R	Tue, Nov 1, 2022	81.70	83.72	81.51	83.05
7666	NYSE	R	Mon, Oct 31, 2022	81.39	82.75	80.34	80.51
7665	NYSE	R	Fri, Oct 28, 2022	82.12	83.37	80.50	81.70
7664	NYSE	R	Thu, Oct 27, 2022	83.20	85.20	81.47	82.00
7663	NYSE	R	Wed, Oct 26, 2022	76.32	82.74	75.50	82.10
7662	NYSE	R	Tue, Oct 25, 2022	72.68	75.65	72.55	74.63
7661	NYSE	R	Mon, Oct 24, 2022	74.96	75.31	73.37	73.43
7660	NYSE	R	Fri, Oct 21, 2022	74.05	74.68	72.48	74.24
7659	NYSE	R	Thu, Oct 20, 2022	75.73	76.62	73.93	74.27
7658	NYSE	R	Wed, Oct 19, 2022	77.99	78.09	75.20	76.18
7657	NYSE	R	Tue, Oct 18, 2022	78.63	79.90	77.78	78.18
7656	NYSE	R	Mon, Oct 17, 2022	77.95	79.16	77.13	77.33
7655	NYSE	R	Fri, Oct 14, 2022	79.13	79.13	76.09	76.44
7654	NYSE	R	Thu, Oct 13, 2022	77.84	79.58	76.63	78.78
7653	NYSE	R	Wed, Oct 12, 2022	79.20	80.44	78.36	79.45
7652	NYSE	R	Tue, Oct 11, 2022	80.65	80.94	78.70	79.30
7651	NYSE	R	Mon, Oct 10, 2022	79.47	81.56	78.53	81.41
7650	NYSE	R	Fri, Oct 7, 2022	81.26	81.26	78.91	79.09
7649	NYSE	R	Thu, Oct 6, 2022	79.94	82.47	79.78	81.89
7648	NYSE	R	Wed, Oct 5, 2022	78.36	81.95	78.27	80.62
7647	NYSE	R	Tue, Oct 4, 2022	78.57	80.20	78.42	79.05
7646	NYSE	R	Mon, Oct 3, 2022	76.06	78.18	75.27	77.40
7645	NYSE	R	Fri, Sep 30, 2022	74.00	77.59	73.96	75.49
7644	NYSE	R	Thu, Sep 29, 2022	75.95	76.46	74.00	74.08
7643	NYSE	R	Wed, Sep 28, 2022	75.89	77.16	73.23	76.91
7642	NYSE	R	Tue, Sep 27, 2022	67.01	78.92	66.22	76.28
7641	NYSE	R	Mon, Sep 26, 2022	66.65	67.65	66.44	66.51
7640	NYSE	R	Fri, Sep 23, 2022	68.59	68.79	65.69	66.88
7639	NYSE	R	Thu, Sep 22, 2022	71.71	71.71	69.49	69.51
7638	NYSE	R	Wed, Sep 21, 2022	72.25	73.04	71.61	71.65
7637	NYSE	R	Tue, Sep 20, 2022	72.37	72.53	71.35	72.22
7636	NYSE	R	Mon, Sep 19, 2022	71.38	73.59	71.38	73.13
7635	NYSE	R	Fri, Sep 16, 2022	72.61	73.24	71.02	71.66
7634	NYSE	R	Thu, Sep 15, 2022	74.89	75.59	73.87	74.42
7633	NYSE	R	Wed, Sep 14, 2022	76.27	76.27	73.18	75.15
7632	NYSE	R	Tue, Sep 13, 2022	77.73	78.11	76.00	76.48
7631	NYSE	R	Mon, Sep 12, 2022	78.51	79.89	78.41	79.68
7630	NYSE	R	Fri, Sep 9, 2022	75.68	78.12	75.33	77.83
7629	NYSE	R	Thu, Sep 8, 2022	74.06	74.82	72.59	74.77
7628	NYSE	R	Wed, Sep 7, 2022	73.39	74.58	72.75	74.58
7627	NYSE	R	Tue, Sep 6, 2022	74.47	75.03	73.43	73.84
7626	NYSE	R	Fri, Sep 2, 2022	76.41	76.45	74.05	74.37
7625	NYSE	R	Thu, Sep 1, 2022	75.42	75.97	74.67	75.59
7624	NYSE	R	Wed, Aug 31, 2022	79.36	79.71	75.51	76.44
7623	NYSE	R	Tue, Aug 30, 2022	80.89	80.93	79.07	79.47
7622	NYSE	R	Mon, Aug 29, 2022	80.20	81.00	79.39	80.62
7621	NYSE	R	Fri, Aug 26, 2022	82.95	83.20	80.30	80.37
7620	NYSE	R	Thu, Aug 25, 2022	81.60	83.18	81.60	83.17
7619	NYSE	R	Wed, Aug 24, 2022	80.84	81.63	80.69	81.33
7618	NYSE	R	Tue, Aug 23, 2022	79.73	80.87	79.73	80.54
7617	NYSE	R	Mon, Aug 22, 2022	80.00	80.18	79.08	79.86
7616	NYSE	R	Fri, Aug 19, 2022	81.90	82.00	80.90	81.08
7615	NYSE	R	Thu, Aug 18, 2022	82.00	83.25	82.00	82.63
7614	NYSE	R	Wed, Aug 17, 2022	82.99	83.17	81.71	82.35
7613	NYSE	R	Tue, Aug 16, 2022	82.55	83.89	82.41	83.88
7612	NYSE	R	Mon, Aug 15, 2022	82.17	82.75	82.11	82.31
7611	NYSE	R	Fri, Aug 12, 2022	82.72	83.53	82.68	83.00
7610	NYSE	R	Thu, Aug 11, 2022	82.10	83.61	81.96	82.73
7609	NYSE	R	Wed, Aug 10, 2022	80.00	82.48	79.84	81.79
7608	NYSE	R	Tue, Aug 9, 2022	79.45	79.85	78.75	79.28
7607	NYSE	R	Mon, Aug 8, 2022	78.70	81.17	78.70	79.78
7606	NYSE	R	Fri, Aug 5, 2022	77.24	78.92	76.84	78.25
7605	NYSE	R	Thu, Aug 4, 2022	77.02	78.37	77.02	77.85
7604	NYSE	R	Wed, Aug 3, 2022	76.48	77.58	76.33	77.02
7603	NYSE	R	Tue, Aug 2, 2022	77.29	77.35	76.05	76.35
7602	NYSE	R	Mon, Aug 1, 2022	77.45	78.72	77.24	77.35
7601	NYSE	R	Fri, Jul 29, 2022	77.05	78.70	76.64	78.32
7600	NYSE	R	Thu, Jul 28, 2022	77.54	77.54	74.72	77.40
7599	NYSE	R	Wed, Jul 27, 2022	76.79	77.17	73.54	76.58
7598	NYSE	R	Tue, Jul 26, 2022	74.34	74.66	73.40	74.17
7597	NYSE	R	Mon, Jul 25, 2022	74.79	74.93	73.80	74.64
7596	NYSE	R	Fri, Jul 22, 2022	74.73	75.17	74.04	74.61
7595	NYSE	R	Thu, Jul 21, 2022	75.21	75.28	74.35	74.71
7594	NYSE	R	Wed, Jul 20, 2022	75.38	75.94	74.55	75.58
7593	NYSE	R	Tue, Jul 19, 2022	72.88	75.20	72.83	75.10
7592	NYSE	R	Mon, Jul 18, 2022	73.06	74.37	71.41	71.76
7591	NYSE	R	Fri, Jul 15, 2022	72.50	73.31	71.81	72.60
7590	NYSE	R	Thu, Jul 14, 2022	70.72	71.27	70.01	71.03
7589	NYSE	R	Wed, Jul 13, 2022	70.94	71.95	70.02	71.60
7588	NYSE	R	Tue, Jul 12, 2022	71.79	73.12	71.15	71.72
7587	NYSE	R	Mon, Jul 11, 2022	71.65	72.60	71.35	71.97
7586	NYSE	R	Fri, Jul 8, 2022	72.62	72.87	71.41	72.35
7585	NYSE	R	Thu, Jul 7, 2022	71.04	72.68	70.51	72.37
7584	NYSE	R	Wed, Jul 6, 2022	71.52	71.78	68.60	70.16
7583	NYSE	R	Tue, Jul 5, 2022	70.68	71.32	69.46	71.30
7582	NYSE	R	Fri, Jul 1, 2022	70.98	72.34	70.49	72.09
7581	NYSE	R	Thu, Jun 30, 2022	69.67	71.11	68.58	71.06
7580	NYSE	R	Wed, Jun 29, 2022	71.45	71.45	69.21	70.49
7579	NYSE	R	Tue, Jun 28, 2022	72.13	73.14	71.10	71.34
7578	NYSE	R	Mon, Jun 27, 2022	71.45	73.41	70.80	71.53
7577	NYSE	R	Fri, Jun 24, 2022	71.15	73.48	70.57	71.14
7576	NYSE	R	Thu, Jun 23, 2022	71.60	72.41	69.36	70.35
7575	NYSE	R	Wed, Jun 22, 2022	70.50	71.96	70.15	71.60
7574	NYSE	R	Tue, Jun 21, 2022	73.45	73.98	71.78	71.86
7573	NYSE	R	Fri, Jun 17, 2022	72.30	72.92	70.46	72.36
7572	NYSE	R	Thu, Jun 16, 2022	74.50	74.73	70.79	71.55
7571	NYSE	R	Wed, Jun 15, 2022	76.24	77.50	75.33	76.24
7570	NYSE	R	Tue, Jun 14, 2022	75.63	78.02	75.63	76.04
7569	NYSE	R	Mon, Jun 13, 2022	75.24	76.40	74.53	74.82
7568	NYSE	R	Fri, Jun 10, 2022	77.99	78.93	77.31	77.43
7567	NYSE	R	Thu, Jun 9, 2022	80.62	81.31	79.53	79.57
7566	NYSE	R	Wed, Jun 8, 2022	81.55	82.63	80.25	81.01
7565	NYSE	R	Tue, Jun 7, 2022	82.53	83.23	81.20	82.45
7564	NYSE	R	Mon, Jun 6, 2022	83.42	84.37	82.32	83.84
7563	NYSE	R	Fri, Jun 3, 2022	79.79	82.11	79.02	81.60
7562	NYSE	R	Thu, Jun 2, 2022	79.90	80.82	79.25	80.44
7561	NYSE	R	Wed, Jun 1, 2022	80.45	81.16	79.31	79.55
7560	NYSE	R	Tue, May 31, 2022	79.39	80.42	78.11	80.02
7559	NYSE	R	Fri, May 27, 2022	78.76	80.84	77.95	80.10
7558	NYSE	R	Thu, May 26, 2022	78.15	80.01	77.92	78.49
7557	NYSE	R	Wed, May 25, 2022	78.06	80.13	77.65	77.71
7556	NYSE	R	Tue, May 24, 2022	77.50	79.61	76.61	78.21
7555	NYSE	R	Mon, May 23, 2022	79.65	80.41	77.59	78.06
7554	NYSE	R	Fri, May 20, 2022	80.02	80.59	77.90	79.40
7553	NYSE	R	Thu, May 19, 2022	80.24	81.65	77.23	79.31
7552	NYSE	R	Wed, May 18, 2022	84.70	85.00	79.10	80.75
7551	NYSE	R	Tue, May 17, 2022	84.05	86.50	83.42	85.18
7550	NYSE	R	Mon, May 16, 2022	82.50	86.14	82.48	83.19
7549	NYSE	R	Fri, May 13, 2022	72.31	85.50	71.81	83.65
7548	NYSE	R	Thu, May 12, 2022	69.69	71.50	69.35	71.48
7547	NYSE	R	Wed, May 11, 2022	71.60	73.19	70.37	70.48
7546	NYSE	R	Tue, May 10, 2022	74.05	74.50	70.89	71.46
7545	NYSE	R	Mon, May 9, 2022	73.26	74.01	72.15	72.91
7544	NYSE	R	Fri, May 6, 2022	74.08	75.12	72.36	74.32
7543	NYSE	R	Thu, May 5, 2022	75.25	75.96	73.21	74.45
7542	NYSE	R	Wed, May 4, 2022	72.87	75.77	72.87	75.72
7541	NYSE	R	Tue, May 3, 2022	70.62	73.08	70.61	72.90
7540	NYSE	R	Mon, May 2, 2022	70.64	71.74	69.01	71.05
7539	NYSE	R	Fri, Apr 29, 2022	70.28	72.24	69.75	69.90
7538	NYSE	R	Thu, Apr 28, 2022	69.43	71.86	68.85	70.96
7537	NYSE	R	Wed, Apr 27, 2022	69.90	69.90	65.47	68.25
7536	NYSE	R	Tue, Apr 26, 2022	68.78	69.82	67.60	67.96
7535	NYSE	R	Mon, Apr 25, 2022	67.00	69.91	66.44	69.55
7534	NYSE	R	Fri, Apr 22, 2022	67.77	68.50	66.91	67.46
7533	NYSE	R	Thu, Apr 21, 2022	68.41	68.74	67.20	68.02
7532	NYSE	R	Wed, Apr 20, 2022	66.98	68.42	66.76	67.64
7531	NYSE	R	Tue, Apr 19, 2022	64.77	66.59	64.77	66.38
7530	NYSE	R	Mon, Apr 18, 2022	63.76	64.91	63.30	64.40
7529	NYSE	R	Thu, Apr 14, 2022	64.77	65.36	63.62	64.02
7528	NYSE	R	Wed, Apr 13, 2022	63.41	65.10	63.30	64.86
7527	NYSE	R	Tue, Apr 12, 2022	63.55	64.93	62.46	63.02
7526	NYSE	R	Mon, Apr 11, 2022	62.99	65.12	62.80	62.99
7525	NYSE	R	Fri, Apr 8, 2022	63.20	64.60	61.71	63.11
7524	NYSE	R	Thu, Apr 7, 2022	65.52	65.83	63.21	63.92
7523	NYSE	R	Wed, Apr 6, 2022	66.65	67.10	64.17	65.44
7522	NYSE	R	Tue, Apr 5, 2022	71.24	72.15	67.40	67.72
7521	NYSE	R	Mon, Apr 4, 2022	74.00	74.54	72.40	72.75
7520	NYSE	R	Fri, Apr 1, 2022	79.28	79.71	72.34	73.99
7519	NYSE	R	Thu, Mar 31, 2022	81.13	81.63	78.32	79.33
7518	NYSE	R	Wed, Mar 30, 2022	81.44	82.34	80.78	81.43
7517	NYSE	R	Tue, Mar 29, 2022	81.79	82.63	80.96	81.99
7516	NYSE	R	Mon, Mar 28, 2022	80.80	81.53	80.21	81.41
7515	NYSE	R	Fri, Mar 25, 2022	81.45	82.00	80.21	80.79
7514	NYSE	R	Thu, Mar 24, 2022	81.80	82.23	81.16	81.75
7513	NYSE	R	Wed, Mar 23, 2022	82.40	83.53	81.37	81.44
7512	NYSE	R	Tue, Mar 22, 2022	84.68	85.72	83.34	84.06
7511	NYSE	R	Mon, Mar 21, 2022	84.05	84.91	83.60	84.34
7510	NYSE	R	Fri, Mar 18, 2022	83.18	84.58	82.14	84.26
7509	NYSE	R	Thu, Mar 17, 2022	81.29	83.78	80.95	83.77
7508	NYSE	R	Wed, Mar 16, 2022	78.90	82.26	78.90	82.18
7507	NYSE	R	Tue, Mar 15, 2022	77.85	79.48	77.81	78.59
7506	NYSE	R	Mon, Mar 14, 2022	79.50	79.58	76.73	77.48
7505	NYSE	R	Fri, Mar 11, 2022	79.82	80.43	79.02	79.19
7504	NYSE	R	Thu, Mar 10, 2022	78.13	79.56	77.96	78.96
7503	NYSE	R	Wed, Mar 9, 2022	78.03	80.28	77.54	79.61
7502	NYSE	R	Tue, Mar 8, 2022	77.15	78.11	75.08	76.26
7501	NYSE	R	Mon, Mar 7, 2022	79.02	79.25	76.50	76.73
7500	NYSE	R	Fri, Mar 4, 2022	79.69	80.01	78.27	79.03
7499	NYSE	R	Thu, Mar 3, 2022	81.39	81.87	80.03	80.35
7498	NYSE	R	Wed, Mar 2, 2022	78.49	81.51	78.49	80.67
7497	NYSE	R	Tue, Mar 1, 2022	78.77	79.62	76.56	77.69
7496	NYSE	R	Mon, Feb 28, 2022	76.21	79.56	76.21	78.84
7495	NYSE	R	Fri, Feb 25, 2022	75.75	78.85	75.63	77.58
7494	NYSE	R	Thu, Feb 24, 2022	71.32	75.86	71.00	75.59
7493	NYSE	R	Wed, Feb 23, 2022	76.41	77.15	73.54	73.93
7492	NYSE	R	Tue, Feb 22, 2022	78.00	79.02	76.24	76.33
7491	NYSE	R	Fri, Feb 18, 2022	80.71	80.89	77.54	78.68
7490	NYSE	R	Thu, Feb 17, 2022	80.51	80.51	78.15	78.05
7489	NYSE	R	Wed, Feb 16, 2022	80.30	82.99	79.18	80.68
7488	NYSE	R	Tue, Feb 15, 2022	75.35	77.47	75.35	76.55
7487	NYSE	R	Mon, Feb 14, 2022	74.23	76.12	74.23	74.98
7486	NYSE	R	Fri, Feb 11, 2022	73.97	75.13	72.86	73.59
7485	NYSE	R	Thu, Feb 10, 2022	73.90	75.67	73.62	73.95
7484	NYSE	R	Wed, Feb 9, 2022	73.67	75.25	73.44	75.21
7483	NYSE	R	Tue, Feb 8, 2022	71.30	72.90	71.16	72.52
7482	NYSE	R	Mon, Feb 7, 2022	72.10	72.22	70.53	70.94
7481	NYSE	R	Fri, Feb 4, 2022	72.45	72.99	70.80	71.75
7480	NYSE	R	Thu, Feb 3, 2022	74.06	75.14	72.46	72.46
7479	NYSE	R	Wed, Feb 2, 2022	74.56	74.64	72.76	74.16
7478	NYSE	R	Tue, Feb 1, 2022	73.54	74.86	72.58	74.09
7477	NYSE	R	Mon, Jan 31, 2022	71.70	73.19	70.83	73.19
7476	NYSE	R	Fri, Jan 28, 2022	70.43	72.31	69.71	72.23
7475	NYSE	R	Thu, Jan 27, 2022	72.83	73.65	70.35	70.66
7474	NYSE	R	Wed, Jan 26, 2022	75.10	75.52	71.19	72.10
7473	NYSE	R	Tue, Jan 25, 2022	74.73	75.10	72.33	73.56
7472	NYSE	R	Mon, Jan 24, 2022	73.74	76.09	73.30	75.86
7471	NYSE	R	Fri, Jan 21, 2022	75.79	76.47	74.08	75.00
7470	NYSE	R	Thu, Jan 20, 2022	77.71	77.99	76.08	76.16
7469	NYSE	R	Wed, Jan 19, 2022	77.51	78.23	76.41	77.13
7468	NYSE	R	Tue, Jan 18, 2022	78.47	78.47	76.35	77.50
7467	NYSE	R	Fri, Jan 14, 2022	78.79	79.40	77.17	78.98
7466	NYSE	R	Thu, Jan 13, 2022	80.11	80.99	79.27	79.50
7465	NYSE	R	Wed, Jan 12, 2022	79.06	80.99	78.43	79.86
7464	NYSE	R	Tue, Jan 11, 2022	77.93	78.22	77.01	78.10
7463	NYSE	R	Mon, Jan 10, 2022	77.59	77.93	75.63	77.81
7462	NYSE	R	Fri, Jan 7, 2022	79.23	80.32	77.84	78.07
7461	NYSE	R	Thu, Jan 6, 2022	80.54	80.55	78.20	79.34
7460	NYSE	R	Wed, Jan 5, 2022	82.59	83.75	79.90	80.03
7459	NYSE	R	Tue, Jan 4, 2022	82.45	85.04	81.77	84.42
7458	NYSE	R	Mon, Jan 3, 2022	82.88	83.76	80.81	81.65
7457	NYSE	R	Fri, Dec 31, 2021	81.80	82.88	81.22	82.43
7456	NYSE	R	Thu, Dec 30, 2021	81.65	82.38	81.15	81.56
7455	NYSE	R	Wed, Dec 29, 2021	80.87	81.79	80.53	81.57
7454	NYSE	R	Tue, Dec 28, 2021	80.08	81.75	80.08	80.75
7453	NYSE	R	Mon, Dec 27, 2021	79.08	80.38	78.74	80.32
7452	NYSE	R	Thu, Dec 23, 2021	78.79	79.69	78.63	79.35
7451	NYSE	R	Wed, Dec 22, 2021	78.84	79.00	77.96	78.26
7450	NYSE	R	Tue, Dec 21, 2021	76.34	79.22	76.27	78.84
7449	NYSE	R	Mon, Dec 20, 2021	76.87	77.35	74.46	75.79
7448	NYSE	R	Fri, Dec 17, 2021	79.08	79.32	76.77	78.21
7447	NYSE	R	Thu, Dec 16, 2021	80.64	81.65	79.23	79.41
7446	NYSE	R	Wed, Dec 15, 2021	80.65	80.87	79.12	80.33
7445	NYSE	R	Tue, Dec 14, 2021	82.83	83.53	80.11	80.78
7444	NYSE	R	Mon, Dec 13, 2021	80.73	83.81	80.52	83.00
7443	NYSE	R	Fri, Dec 10, 2021	81.50	82.09	79.88	81.13
7442	NYSE	R	Thu, Dec 9, 2021	81.15	82.38	80.77	81.20
7441	NYSE	R	Wed, Dec 8, 2021	83.35	83.64	81.95	81.98
7440	NYSE	R	Tue, Dec 7, 2021	82.10	83.81	81.84	83.25
7439	NYSE	R	Mon, Dec 6, 2021	80.34	82.70	79.76	81.01
7438	NYSE	R	Fri, Dec 3, 2021	79.47	80.54	78.07	79.32
7437	NYSE	R	Thu, Dec 2, 2021	80.61	81.21	79.00	79.52
7436	NYSE	R	Wed, Dec 1, 2021	85.09	85.43	79.56	79.64
7435	NYSE	R	Tue, Nov 30, 2021	84.54	84.69	82.49	83.08
7434	NYSE	R	Mon, Nov 29, 2021	86.14	87.08	84.54	85.25
7433	NYSE	R	Fri, Nov 26, 2021	83.92	85.70	82.71	85.34
7432	NYSE	R	Wed, Nov 24, 2021	86.70	87.53	85.63	87.01
7431	NYSE	R	Tue, Nov 23, 2021	86.57	87.58	85.69	87.08
7430	NYSE	R	Mon, Nov 22, 2021	84.42	86.76	84.28	85.89
7429	NYSE	R	Fri, Nov 19, 2021	83.28	84.25	83.04	84.19
7428	NYSE	R	Thu, Nov 18, 2021	83.97	84.88	83.40	83.79
7427	NYSE	R	Wed, Nov 17, 2021	86.07	86.41	83.32	83.89
7426	NYSE	R	Tue, Nov 16, 2021	87.33	87.43	86.07	86.39
7425	NYSE	R	Mon, Nov 15, 2021	88.00	88.45	86.78	87.33
7424	NYSE	R	Fri, Nov 12, 2021	86.77	88.83	86.50	88.00
7423	NYSE	R	Thu, Nov 11, 2021	86.33	86.91	86.18	86.66
7422	NYSE	R	Wed, Nov 10, 2021	86.77	87.41	85.46	85.89
7421	NYSE	R	Tue, Nov 9, 2021	86.58	87.45	86.21	86.92
7420	NYSE	R	Mon, Nov 8, 2021	87.81	88.12	86.81	86.88
7419	NYSE	R	Fri, Nov 5, 2021	88.47	89.37	86.70	87.08
7418	NYSE	R	Thu, Nov 4, 2021	88.51	89.16	86.83	87.40
7417	NYSE	R	Wed, Nov 3, 2021	85.50	88.71	84.75	88.51
7416	NYSE	R	Tue, Nov 2, 2021	86.34	86.82	84.62	86.27
7415	NYSE	R	Mon, Nov 1, 2021	85.06	87.88	84.79	86.51
7414	NYSE	R	Fri, Oct 29, 2021	86.10	86.98	84.45	84.95
7413	NYSE	R	Thu, Oct 28, 2021	87.00	89.10	85.46	86.64
7412	NYSE	R	Wed, Oct 27, 2021	91.24	91.71	85.91	86.91
7411	NYSE	R	Tue, Oct 26, 2021	91.89	92.29	90.76	91.02
7410	NYSE	R	Mon, Oct 25, 2021	89.33	93.05	89.24	91.24
7409	NYSE	R	Fri, Oct 22, 2021	87.90	89.65	87.90	88.94
7408	NYSE	R	Thu, Oct 21, 2021	87.71	88.28	86.70	87.84
7407	NYSE	R	Wed, Oct 20, 2021	85.96	87.54	85.59	87.41
7406	NYSE	R	Tue, Oct 19, 2021	85.52	86.38	85.10	86.00
7405	NYSE	R	Mon, Oct 18, 2021	83.31	85.04	83.04	85.04
7404	NYSE	R	Fri, Oct 15, 2021	84.30	84.74	83.73	83.75
7403	NYSE	R	Thu, Oct 14, 2021	83.43	84.15	82.81	83.25
7402	NYSE	R	Wed, Oct 13, 2021	82.24	82.40	80.81	81.86
7401	NYSE	R	Tue, Oct 12, 2021	81.94	82.63	81.30	82.37
7400	NYSE	R	Mon, Oct 11, 2021	83.73	84.21	82.02	82.10
7399	NYSE	R	Fri, Oct 8, 2021	83.69	83.95	82.21	83.20
7398	NYSE	R	Thu, Oct 7, 2021	84.18	84.95	83.49	83.69
7397	NYSE	R	Wed, Oct 6, 2021	82.36	83.30	81.61	83.15
7396	NYSE	R	Tue, Oct 5, 2021	83.22	84.25	82.30	83.52
7395	NYSE	R	Mon, Oct 4, 2021	83.21	84.50	82.48	83.00
7394	NYSE	R	Fri, Oct 1, 2021	83.37	83.59	81.39	83.25
7393	NYSE	R	Thu, Sep 30, 2021	84.48	84.59	82.59	82.71
7392	NYSE	R	Wed, Sep 29, 2021	84.40	84.62	83.20	84.38
7391	NYSE	R	Tue, Sep 28, 2021	85.17	85.88	83.68	83.88
7390	NYSE	R	Mon, Sep 27, 2021	83.00	86.36	82.89	85.17
7389	NYSE	R	Fri, Sep 24, 2021	81.24	82.91	81.03	82.23
7388	NYSE	R	Thu, Sep 23, 2021	79.67	81.49	79.67	81.18
7387	NYSE	R	Wed, Sep 22, 2021	77.50	79.46	77.50	78.70
7386	NYSE	R	Tue, Sep 21, 2021	78.40	78.54	76.07	76.61
7385	NYSE	R	Mon, Sep 20, 2021	76.27	77.68	75.60	77.46
7384	NYSE	R	Fri, Sep 17, 2021	79.95	80.33	77.39	78.56
7383	NYSE	R	Thu, Sep 16, 2021	81.79	82.51	79.52	79.88
7382	NYSE	R	Wed, Sep 15, 2021	79.55	81.97	79.15	81.35
7381	NYSE	R	Tue, Sep 14, 2021	79.68	80.03	78.38	79.07
7380	NYSE	R	Mon, Sep 13, 2021	79.06	79.77	77.20	79.67
7379	NYSE	R	Fri, Sep 10, 2021	78.11	79.03	77.86	78.00
7378	NYSE	R	Thu, Sep 9, 2021	77.43	77.86	76.62	77.31
7377	NYSE	R	Wed, Sep 8, 2021	80.29	80.49	77.46	77.83
7376	NYSE	R	Tue, Sep 7, 2021	79.97	80.80	79.64	80.08
7375	NYSE	R	Fri, Sep 3, 2021	80.65	81.20	79.57	79.70
7374	NYSE	R	Thu, Sep 2, 2021	79.13	80.93	78.94	80.53
7373	NYSE	R	Wed, Sep 1, 2021	79.42	79.77	78.39	78.92
7372	NYSE	R	Tue, Aug 31, 2021	80.68	81.00	79.08	79.49
7371	NYSE	R	Mon, Aug 30, 2021	81.50	81.79	80.36	80.90
7370	NYSE	R	Fri, Aug 27, 2021	79.41	82.06	79.29	81.25
7369	NYSE	R	Thu, Aug 26, 2021	78.90	79.32	78.59	79.07
7368	NYSE	R	Wed, Aug 25, 2021	77.45	79.48	77.35	79.09
7367	NYSE	R	Tue, Aug 24, 2021	76.49	77.98	76.00	77.11
7366	NYSE	R	Mon, Aug 23, 2021	75.25	76.95	75.23	75.86
7365	NYSE	R	Fri, Aug 20, 2021	73.00	74.55	72.59	74.40
7364	NYSE	R	Thu, Aug 19, 2021	75.02	75.31	72.21	72.52
7363	NYSE	R	Wed, Aug 18, 2021	76.63	78.59	75.61	75.72
7362	NYSE	R	Tue, Aug 17, 2021	77.94	78.56	75.67	77.08
7361	NYSE	R	Mon, Aug 16, 2021	78.78	79.54	77.65	78.49
7360	NYSE	R	Fri, Aug 13, 2021	79.13	79.75	78.60	79.38
7359	NYSE	R	Thu, Aug 12, 2021	79.62	79.89	78.24	79.15
7358	NYSE	R	Wed, Aug 11, 2021	76.89	79.38	76.07	79.36
7357	NYSE	R	Tue, Aug 10, 2021	75.41	76.89	74.85	76.46
7356	NYSE	R	Mon, Aug 9, 2021	76.59	76.86	75.22	75.32
7355	NYSE	R	Fri, Aug 6, 2021	77.22	77.91	76.45	77.19
7354	NYSE	R	Thu, Aug 5, 2021	75.97	77.40	75.50	76.32
7353	NYSE	R	Wed, Aug 4, 2021	77.53	77.96	75.37	75.40
7352	NYSE	R	Tue, Aug 3, 2021	76.28	78.37	75.89	78.37
7351	NYSE	R	Mon, Aug 2, 2021	76.44	78.69	75.68	75.73
7350	NYSE	R	Fri, Jul 30, 2021	76.90	77.95	75.55	76.15
7349	NYSE	R	Thu, Jul 29, 2021	75.00	77.35	74.45	77.20
7348	NYSE	R	Wed, Jul 28, 2021	74.34	74.73	70.68	73.48
7347	NYSE	R	Tue, Jul 27, 2021	72.50	74.34	71.78	73.90
7346	NYSE	R	Mon, Jul 26, 2021	73.72	74.77	72.43	72.90
7345	NYSE	R	Fri, Jul 23, 2021	72.24	73.72	71.26	73.41
7344	NYSE	R	Thu, Jul 22, 2021	71.54	72.45	70.09	71.47
7343	NYSE	R	Wed, Jul 21, 2021	71.82	72.28	71.06	71.29
7342	NYSE	R	Tue, Jul 20, 2021	69.30	72.26	69.30	70.80
7341	NYSE	R	Mon, Jul 19, 2021	69.05	69.90	67.58	68.94
7340	NYSE	R	Fri, Jul 16, 2021	73.29	73.73	70.32	70.95
7339	NYSE	R	Thu, Jul 15, 2021	73.03	74.44	72.52	73.10
7338	NYSE	R	Wed, Jul 14, 2021	74.61	75.51	73.19	73.30
7337	NYSE	R	Tue, Jul 13, 2021	73.98	74.71	72.87	73.96
7336	NYSE	R	Mon, Jul 12, 2021	72.88	74.60	72.31	74.49
7335	NYSE	R	Fri, Jul 9, 2021	73.34	74.26	72.88	73.86
7334	NYSE	R	Thu, Jul 8, 2021	72.07	72.89	70.30	71.70
7333	NYSE	R	Wed, Jul 7, 2021	73.17	74.27	72.72	73.66
7332	NYSE	R	Tue, Jul 6, 2021	74.22	74.32	72.13	73.52
7331	NYSE	R	Fri, Jul 2, 2021	75.31	75.58	74.09	74.22
7330	NYSE	R	Thu, Jul 1, 2021	75.16	76.92	74.80	76.33
7329	NYSE	R	Wed, Jun 30, 2021	74.19	74.69	73.61	74.33
7328	NYSE	R	Tue, Jun 29, 2021	73.90	74.40	72.67	74.31
7327	NYSE	R	Mon, Jun 28, 2021	74.94	75.19	72.08	73.74
7326	NYSE	R	Fri, Jun 25, 2021	74.06	75.49	73.57	75.26
7325	NYSE	R	Thu, Jun 24, 2021	73.67	74.15	72.54	74.03
7324	NYSE	R	Wed, Jun 23, 2021	73.48	74.72	72.94	73.35
7323	NYSE	R	Tue, Jun 22, 2021	73.91	74.56	73.06	73.38
7322	NYSE	R	Mon, Jun 21, 2021	72.86	73.99	72.69	73.91
7321	NYSE	R	Fri, Jun 18, 2021	72.77	73.21	71.65	71.77
7320	NYSE	R	Thu, Jun 17, 2021	76.79	77.44	72.77	73.87
7319	NYSE	R	Wed, Jun 16, 2021	78.13	78.60	76.63	76.79
7318	NYSE	R	Tue, Jun 15, 2021	76.29	78.67	75.90	78.44
7317	NYSE	R	Mon, Jun 14, 2021	79.42	79.42	76.03	76.26
7316	NYSE	R	Fri, Jun 11, 2021	78.37	79.61	78.24	79.42
7315	NYSE	R	Thu, Jun 10, 2021	79.76	80.40	77.96	77.98
7314	NYSE	R	Wed, Jun 9, 2021	81.01	81.13	79.08	79.58
7313	NYSE	R	Tue, Jun 8, 2021	80.25	81.36	78.95	81.01
7312	NYSE	R	Mon, Jun 7, 2021	80.76	81.15	79.57	80.17
7311	NYSE	R	Fri, Jun 4, 2021	83.46	83.46	80.07	80.61
7310	NYSE	R	Thu, Jun 3, 2021	81.85	83.40	81.05	82.87
7309	NYSE	R	Wed, Jun 2, 2021	84.77	84.77	81.92	82.29
7308	NYSE	R	Tue, Jun 1, 2021	82.84	84.34	82.34	84.23
7307	NYSE	R	Fri, May 28, 2021	82.70	82.70	80.22	81.79
7306	NYSE	R	Thu, May 27, 2021	82.80	83.86	82.40	82.61
7305	NYSE	R	Wed, May 26, 2021	80.59	82.00	79.55	81.78
7304	NYSE	R	Tue, May 25, 2021	81.37	82.25	80.30	80.53
7303	NYSE	R	Mon, May 24, 2021	81.47	81.98	80.50	81.61
7302	NYSE	R	Fri, May 21, 2021	80.88	81.62	80.45	81.00
7301	NYSE	R	Thu, May 20, 2021	83.13	83.15	80.49	80.43
7300	NYSE	R	Wed, May 19, 2021	82.90	84.55	81.75	83.73
7299	NYSE	R	Tue, May 18, 2021	86.73	87.00	84.83	84.90
7298	NYSE	R	Mon, May 17, 2021	85.04	86.67	84.65	86.40
7297	NYSE	R	Fri, May 14, 2021	85.50	85.83	84.44	85.14
7296	NYSE	R	Thu, May 13, 2021	82.29	85.45	82.29	84.85
7295	NYSE	R	Wed, May 12, 2021	83.80	84.30	80.80	81.48
7294	NYSE	R	Tue, May 11, 2021	84.63	85.43	82.05	84.42
7293	NYSE	R	Mon, May 10, 2021	87.53	89.65	86.52	86.54
7292	NYSE	R	Fri, May 7, 2021	86.28	87.41	85.68	87.22
7291	NYSE	R	Thu, May 6, 2021	85.77	87.06	83.95	87.05
7290	NYSE	R	Wed, May 5, 2021	82.34	85.94	82.20	85.77
7289	NYSE	R	Tue, May 4, 2021	80.40	81.98	80.03	81.92
7288	NYSE	R	Mon, May 3, 2021	80.94	81.35	79.80	80.27
7287	NYSE	R	Fri, Apr 30, 2021	81.31	81.76	79.48	79.84
7286	NYSE	R	Thu, Apr 29, 2021	79.91	81.98	78.80	81.93
7285	NYSE	R	Wed, Apr 28, 2021	76.78	78.63	75.63	77.36
7284	NYSE	R	Tue, Apr 27, 2021	75.67	77.46	75.14	76.78
7283	NYSE	R	Mon, Apr 26, 2021	75.00	76.48	74.92	75.31
7282	NYSE	R	Fri, Apr 23, 2021	74.25	74.99	73.75	74.77
7281	NYSE	R	Thu, Apr 22, 2021	73.80	75.52	73.08	73.86
7280	NYSE	R	Wed, Apr 21, 2021	73.61	74.52	73.20	73.65
7279	NYSE	R	Tue, Apr 20, 2021	76.05	76.42	72.34	73.62
7278	NYSE	R	Mon, Apr 19, 2021	77.64	77.85	76.05	76.32
7277	NYSE	R	Fri, Apr 16, 2021	78.49	78.68	77.08	77.80
7276	NYSE	R	Thu, Apr 15, 2021	77.87	78.69	76.86	78.37
7275	NYSE	R	Wed, Apr 14, 2021	76.53	78.36	76.52	77.00
7274	NYSE	R	Tue, Apr 13, 2021	77.79	78.39	75.54	76.47
7273	NYSE	R	Mon, Apr 12, 2021	77.52	79.14	77.20	78.05
7272	NYSE	R	Fri, Apr 9, 2021	77.26	77.69	76.21	77.17
7271	NYSE	R	Thu, Apr 8, 2021	76.95	77.32	74.95	77.28
7270	NYSE	R	Wed, Apr 7, 2021	78.00	78.17	76.65	77.12
7269	NYSE	R	Tue, Apr 6, 2021	78.55	79.25	77.76	78.00
7268	NYSE	R	Mon, Apr 5, 2021	77.62	79.25	77.11	78.49
7267	NYSE	R	Thu, Apr 1, 2021	76.35	76.94	75.21	76.91
7266	NYSE	R	Wed, Mar 31, 2021	75.52	76.86	74.50	75.65
7265	NYSE	R	Tue, Mar 30, 2021	74.15	76.57	74.15	75.81
7264	NYSE	R	Mon, Mar 29, 2021	76.45	77.31	73.66	74.14
7263	NYSE	R	Fri, Mar 26, 2021	73.72	76.46	73.21	76.45
7262	NYSE	R	Thu, Mar 25, 2021	69.96	72.52	69.14	72.46
7261	NYSE	R	Wed, Mar 24, 2021	70.48	72.80	70.39	70.50
7260	NYSE	R	Tue, Mar 23, 2021	71.72	72.43	68.48	69.22
7259	NYSE	R	Mon, Mar 22, 2021	73.82	73.86	72.06	72.73
7258	NYSE	R	Fri, Mar 19, 2021	74.51	74.58	72.65	73.98
7257	NYSE	R	Thu, Mar 18, 2021	76.31	78.09	74.37	74.71
7256	NYSE	R	Wed, Mar 17, 2021	75.80	76.09	74.55	76.08
7255	NYSE	R	Tue, Mar 16, 2021	76.73	76.73	74.81	75.44
7254	NYSE	R	Mon, Mar 15, 2021	77.34	77.36	75.57	76.90
7253	NYSE	R	Fri, Mar 12, 2021	79.37	79.90	76.73	77.39
7252	NYSE	R	Thu, Mar 11, 2021	76.33	79.15	76.33	78.94
7251	NYSE	R	Wed, Mar 10, 2021	74.98	76.56	74.87	76.11
7250	NYSE	R	Tue, Mar 9, 2021	74.89	75.56	73.66	74.45
7249	NYSE	R	Mon, Mar 8, 2021	73.50	76.60	73.29	74.61
7248	NYSE	R	Fri, Mar 5, 2021	71.54	73.04	70.07	72.93
7247	NYSE	R	Thu, Mar 4, 2021	71.00	71.85	68.79	70.52
7246	NYSE	R	Wed, Mar 3, 2021	70.38	71.56	69.92	70.91
7245	NYSE	R	Tue, Mar 2, 2021	70.23	71.59	69.75	69.92
7244	NYSE	R	Mon, Mar 1, 2021	69.31	70.63	68.67	69.96
7243	NYSE	R	Fri, Feb 26, 2021	68.63	69.69	67.03	67.77
7242	NYSE	R	Thu, Feb 25, 2021	68.87	69.89	67.49	68.26
7241	NYSE	R	Wed, Feb 24, 2021	68.75	69.80	67.18	69.23
7240	NYSE	R	Tue, Feb 23, 2021	66.21	68.95	65.01	68.53
7239	NYSE	R	Mon, Feb 22, 2021	66.05	68.44	66.05	66.68
7238	NYSE	R	Fri, Feb 19, 2021	64.37	67.01	64.37	66.35
7237	NYSE	R	Thu, Feb 18, 2021	63.86	65.42	63.28	63.97
7236	NYSE	R	Wed, Feb 17, 2021	63.47	64.72	62.83	64.31
7235	NYSE	R	Tue, Feb 16, 2021	65.51	65.51	63.21	63.94
7234	NYSE	R	Fri, Feb 12, 2021	64.78	65.99	63.36	64.84
7233	NYSE	R	Thu, Feb 11, 2021	65.70	67.44	62.77	64.74
7232	NYSE	R	Wed, Feb 10, 2021	68.87	70.23	68.12	69.14
7231	NYSE	R	Tue, Feb 9, 2021	68.80	69.00	67.70	68.18
7230	NYSE	R	Mon, Feb 8, 2021	67.83	68.96	67.70	68.96
7229	NYSE	R	Fri, Feb 5, 2021	68.36	68.73	67.17	67.25
7228	NYSE	R	Thu, Feb 4, 2021	64.80	67.60	64.29	67.57
7227	NYSE	R	Wed, Feb 3, 2021	64.79	65.13	63.90	64.60
7226	NYSE	R	Tue, Feb 2, 2021	64.29	64.93	62.46	64.54
7225	NYSE	R	Mon, Feb 1, 2021	63.40	63.89	61.36	63.52
7224	NYSE	R	Fri, Jan 29, 2021	65.31	65.31	62.35	62.59
7223	NYSE	R	Thu, Jan 28, 2021	65.29	66.11	64.54	65.37
7222	NYSE	R	Wed, Jan 27, 2021	65.22	67.07	64.03	64.54
7221	NYSE	R	Tue, Jan 26, 2021	67.77	67.77	66.24	66.65
7220	NYSE	R	Mon, Jan 25, 2021	68.05	68.52	65.34	67.19
7219	NYSE	R	Fri, Jan 22, 2021	67.71	68.66	66.50	68.24
7218	NYSE	R	Thu, Jan 21, 2021	69.56	69.95	68.42	68.52
7217	NYSE	R	Wed, Jan 20, 2021	68.60	69.94	68.26	69.55
7216	NYSE	R	Tue, Jan 19, 2021	68.10	69.10	67.79	68.26
7215	NYSE	R	Fri, Jan 15, 2021	67.80	68.07	65.84	67.46
7214	NYSE	R	Thu, Jan 14, 2021	67.70	69.63	67.01	68.48
7213	NYSE	R	Wed, Jan 13, 2021	68.41	68.69	66.19	66.31
7212	NYSE	R	Tue, Jan 12, 2021	67.41	68.98	66.97	68.32
7211	NYSE	R	Mon, Jan 11, 2021	66.46	68.00	66.40	67.05
7210	NYSE	R	Fri, Jan 8, 2021	67.00	67.92	66.81	67.04
7209	NYSE	R	Thu, Jan 7, 2021	65.88	67.30	64.96	66.97
7208	NYSE	R	Wed, Jan 6, 2021	62.96	65.32	62.96	65.22
7207	NYSE	R	Tue, Jan 5, 2021	61.19	62.69	60.95	62.55
7206	NYSE	R	Mon, Jan 4, 2021	62.47	62.55	60.60	61.42
7205	NYSE	R	Thu, Dec 31, 2020	62.50	62.79	61.71	61.76
7204	NYSE	R	Wed, Dec 30, 2020	62.66	63.41	62.53	62.57
7203	NYSE	R	Tue, Dec 29, 2020	63.22	63.23	61.56	62.68
7202	NYSE	R	Mon, Dec 28, 2020	64.60	64.71	62.77	62.99
7201	NYSE	R	Thu, Dec 24, 2020	64.61	64.61	63.13	64.03
7200	NYSE	R	Wed, Dec 23, 2020	64.38	64.68	63.68	64.17
7199	NYSE	R	Tue, Dec 22, 2020	64.04	64.37	63.31	63.84
7198	NYSE	R	Mon, Dec 21, 2020	62.19	64.08	61.95	63.88
7197	NYSE	R	Fri, Dec 18, 2020	62.81	63.45	62.15	63.32
7196	NYSE	R	Thu, Dec 17, 2020	63.46	63.75	61.91	62.49
7195	NYSE	R	Wed, Dec 16, 2020	63.39	63.81	62.55	63.46
7194	NYSE	R	Tue, Dec 15, 2020	61.18	63.24	61.18	63.24
7193	NYSE	R	Mon, Dec 14, 2020	64.01	64.25	60.63	60.66
7192	NYSE	R	Fri, Dec 11, 2020	62.06	63.02	62.04	62.69
7191	NYSE	R	Thu, Dec 10, 2020	61.40	62.41	60.86	62.35
7190	NYSE	R	Wed, Dec 9, 2020	62.00	62.79	60.86	61.94
7189	NYSE	R	Tue, Dec 8, 2020	60.50	62.00	60.50	61.59
7188	NYSE	R	Mon, Dec 7, 2020	61.64	61.75	60.22	60.79
7187	NYSE	R	Fri, Dec 4, 2020	61.06	61.72	60.87	61.71
7186	NYSE	R	Thu, Dec 3, 2020	60.75	61.75	60.24	60.46
7185	NYSE	R	Wed, Dec 2, 2020	60.30	60.90	59.66	60.35
7184	NYSE	R	Tue, Dec 1, 2020	60.33	61.29	59.84	60.62
7183	NYSE	R	Mon, Nov 30, 2020	60.64	61.14	58.70	59.22
7182	NYSE	R	Fri, Nov 27, 2020	60.31	61.15	60.22	60.86
7181	NYSE	R	Wed, Nov 25, 2020	60.35	61.10	59.31	60.69
7180	NYSE	R	Tue, Nov 24, 2020	59.14	60.96	59.12	60.34
7179	NYSE	R	Mon, Nov 23, 2020	56.93	59.15	56.50	58.47
7178	NYSE	R	Fri, Nov 20, 2020	56.92	57.46	55.54	56.02
7177	NYSE	R	Thu, Nov 19, 2020	58.00	58.10	56.48	57.43
7176	NYSE	R	Wed, Nov 18, 2020	57.81	59.71	57.50	57.85
7175	NYSE	R	Tue, Nov 17, 2020	56.69	58.05	56.36	57.67
7174	NYSE	R	Mon, Nov 16, 2020	56.93	58.24	56.36	57.60
7173	NYSE	R	Fri, Nov 13, 2020	54.47	55.96	54.47	55.80
7172	NYSE	R	Thu, Nov 12, 2020	54.68	55.26	53.29	53.84
7171	NYSE	R	Wed, Nov 11, 2020	55.48	55.72	53.50	55.17
7170	NYSE	R	Tue, Nov 10, 2020	54.01	55.66	53.67	55.27
7169	NYSE	R	Mon, Nov 9, 2020	55.00	56.99	53.59	53.85
7168	NYSE	R	Fri, Nov 6, 2020	53.23	53.84	52.40	52.44
7167	NYSE	R	Thu, Nov 5, 2020	51.55	53.49	51.55	53.06
7166	NYSE	R	Wed, Nov 4, 2020	51.64	52.99	51.04	51.27
7165	NYSE	R	Tue, Nov 3, 2020	50.73	52.85	50.06	52.53
7164	NYSE	R	Mon, Nov 2, 2020	50.13	50.84	49.22	49.69
7163	NYSE	R	Fri, Oct 30, 2020	50.80	51.38	48.62	49.26
7162	NYSE	R	Thu, Oct 29, 2020	50.21	51.33	49.63	50.97
7161	NYSE	R	Wed, Oct 28, 2020	50.66	51.87	48.25	49.45
7160	NYSE	R	Tue, Oct 27, 2020	50.57	50.96	50.21	50.29
7159	NYSE	R	Mon, Oct 26, 2020	51.07	51.13	49.91	50.73
7158	NYSE	R	Fri, Oct 23, 2020	51.35	51.73	50.91	51.58
7157	NYSE	R	Thu, Oct 22, 2020	50.27	51.65	50.03	51.30
7156	NYSE	R	Wed, Oct 21, 2020	50.46	50.92	49.66	49.98
7155	NYSE	R	Tue, Oct 20, 2020	49.70	50.64	49.47	50.31
7154	NYSE	R	Mon, Oct 19, 2020	49.95	50.67	49.25	49.39
7153	NYSE	R	Fri, Oct 16, 2020	50.39	50.78	50.10	50.13
7152	NYSE	R	Thu, Oct 15, 2020	48.00	50.71	47.97	50.60
7151	NYSE	R	Wed, Oct 14, 2020	48.29	49.52	48.29	48.84
7150	NYSE	R	Tue, Oct 13, 2020	48.79	49.38	47.80	48.15
7149	NYSE	R	Mon, Oct 12, 2020	47.56	49.56	47.38	48.79
7148	NYSE	R	Fri, Oct 9, 2020	48.88	49.32	46.67	47.24
7147	NYSE	R	Thu, Oct 8, 2020	48.00	48.00	46.75	47.25
7146	NYSE	R	Wed, Oct 7, 2020	47.01	48.31	46.61	47.39
7145	NYSE	R	Tue, Oct 6, 2020	46.49	48.29	45.88	46.03
7144	NYSE	R	Mon, Oct 5, 2020	44.50	45.99	44.33	45.93
7143	NYSE	R	Fri, Oct 2, 2020	41.27	44.11	41.27	44.06
7142	NYSE	R	Thu, Oct 1, 2020	42.35	42.97	41.76	42.14
7141	NYSE	R	Wed, Sep 30, 2020	41.12	42.62	41.12	42.24
7140	NYSE	R	Tue, Sep 29, 2020	41.93	42.40	41.05	41.08
7139	NYSE	R	Mon, Sep 28, 2020	41.89	42.30	41.49	41.91
7138	NYSE	R	Fri, Sep 25, 2020	40.52	41.42	40.46	40.97
7137	NYSE	R	Thu, Sep 24, 2020	41.29	41.85	40.32	40.74
7136	NYSE	R	Wed, Sep 23, 2020	43.23	43.85	41.47	41.82
7135	NYSE	R	Tue, Sep 22, 2020	42.86	43.44	42.65	43.18
7134	NYSE	R	Mon, Sep 21, 2020	43.51	43.59	42.00	42.75
7133	NYSE	R	Fri, Sep 18, 2020	45.12	45.45	44.25	44.50
7132	NYSE	R	Thu, Sep 17, 2020	42.86	44.76	42.25	44.75
7131	NYSE	R	Wed, Sep 16, 2020	42.82	44.29	42.65	43.63
7130	NYSE	R	Tue, Sep 15, 2020	42.78	42.78	41.62	42.32
7129	NYSE	R	Mon, Sep 14, 2020	41.50	42.46	41.26	42.40
7128	NYSE	R	Fri, Sep 11, 2020	41.40	41.81	40.56	41.31
7127	NYSE	R	Thu, Sep 10, 2020	42.19	42.19	40.42	41.27
7126	NYSE	R	Wed, Sep 9, 2020	40.72	42.22	40.70	41.81
7125	NYSE	R	Tue, Sep 8, 2020	40.29	40.89	39.24	40.31
7124	NYSE	R	Fri, Sep 4, 2020	40.88	41.32	39.52	40.77
7123	NYSE	R	Thu, Sep 3, 2020	42.15	42.53	40.06	40.43
7122	NYSE	R	Wed, Sep 2, 2020	42.17	42.84	41.43	42.21
7121	NYSE	R	Tue, Sep 1, 2020	40.63	42.48	40.10	42.28
7120	NYSE	R	Mon, Aug 31, 2020	41.62	41.64	40.85	40.90
7119	NYSE	R	Fri, Aug 28, 2020	41.94	41.94	41.04	41.61
7118	NYSE	R	Thu, Aug 27, 2020	41.25	41.85	41.14	41.64
7117	NYSE	R	Wed, Aug 26, 2020	40.09	41.29	39.97	41.19
7116	NYSE	R	Tue, Aug 25, 2020	40.35	40.55	39.44	40.06
7115	NYSE	R	Mon, Aug 24, 2020	39.57	40.55	39.22	40.45
7114	NYSE	R	Fri, Aug 21, 2020	38.79	39.80	38.36	39.37
7113	NYSE	R	Thu, Aug 20, 2020	39.18	39.64	38.46	38.65
7112	NYSE	R	Wed, Aug 19, 2020	38.55	39.92	38.55	39.57
7111	NYSE	R	Tue, Aug 18, 2020	38.89	39.19	38.43	38.56
7110	NYSE	R	Mon, Aug 17, 2020	39.37	39.55	38.86	39.01
7109	NYSE	R	Fri, Aug 14, 2020	38.87	39.84	38.28	39.34
7108	NYSE	R	Thu, Aug 13, 2020	39.70	39.93	38.86	39.07
7107	NYSE	R	Wed, Aug 12, 2020	39.60	41.09	39.25	40.01
7106	NYSE	R	Tue, Aug 11, 2020	38.90	39.91	38.52	38.88
7105	NYSE	R	Mon, Aug 10, 2020	37.70	39.24	37.68	38.32
7104	NYSE	R	Fri, Aug 7, 2020	35.75	37.64	35.46	37.47
7103	NYSE	R	Thu, Aug 6, 2020	36.70	37.02	36.01	36.03
7102	NYSE	R	Wed, Aug 5, 2020	36.88	37.43	36.51	36.76
7101	NYSE	R	Tue, Aug 4, 2020	35.95	36.65	35.79	36.45
7100	NYSE	R	Mon, Aug 3, 2020	36.48	37.16	35.62	36.11
7099	NYSE	R	Fri, Jul 31, 2020	37.49	37.49	35.39	36.63
7098	NYSE	R	Thu, Jul 30, 2020	37.29	38.71	36.54	37.63
7097	NYSE	R	Wed, Jul 29, 2020	44.04	44.22	36.79	37.95
7096	NYSE	R	Tue, Jul 28, 2020	42.71	43.00	41.84	42.17
7095	NYSE	R	Mon, Jul 27, 2020	41.93	43.63	41.55	43.01
7094	NYSE	R	Fri, Jul 24, 2020	42.49	42.65	41.96	42.19
7093	NYSE	R	Thu, Jul 23, 2020	42.48	43.18	42.23	42.50
7092	NYSE	R	Wed, Jul 22, 2020	42.85	44.05	42.53	42.78
7091	NYSE	R	Tue, Jul 21, 2020	41.62	43.32	41.45	42.73
7090	NYSE	R	Mon, Jul 20, 2020	43.03	43.33	41.27	41.55
7089	NYSE	R	Fri, Jul 17, 2020	43.84	44.39	43.33	43.48
7088	NYSE	R	Thu, Jul 16, 2020	42.41	43.79	42.01	43.58
7087	NYSE	R	Wed, Jul 15, 2020	41.24	42.76	40.92	42.59
7086	NYSE	R	Tue, Jul 14, 2020	39.04	40.24	38.36	40.22
7085	NYSE	R	Mon, Jul 13, 2020	39.33	39.88	38.33	38.96
7084	NYSE	R	Fri, Jul 10, 2020	37.65	39.08	37.38	38.97
7083	NYSE	R	Thu, Jul 9, 2020	38.81	38.98	37.13	37.58
7082	NYSE	R	Wed, Jul 8, 2020	38.53	39.14	38.13	38.99
7081	NYSE	R	Tue, Jul 7, 2020	39.23	39.72	38.27	38.57
7080	NYSE	R	Mon, Jul 6, 2020	38.52	40.50	37.87	39.75
7079	NYSE	R	Thu, Jul 2, 2020	37.22	37.60	36.38	36.73
7078	NYSE	R	Wed, Jul 1, 2020	37.94	38.36	36.28	36.30
7077	NYSE	R	Tue, Jun 30, 2020	36.54	37.74	36.14	37.51
7076	NYSE	R	Mon, Jun 29, 2020	35.20	36.85	34.98	36.72
7075	NYSE	R	Fri, Jun 26, 2020	35.82	36.05	34.33	34.83
7074	NYSE	R	Thu, Jun 25, 2020	35.42	36.20	34.95	36.12
7073	NYSE	R	Wed, Jun 24, 2020	37.79	37.79	35.86	35.91
7072	NYSE	R	Tue, Jun 23, 2020	37.89	38.54	37.44	38.27
7071	NYSE	R	Mon, Jun 22, 2020	37.23	37.44	36.25	37.38
7070	NYSE	R	Fri, Jun 19, 2020	39.01	39.17	36.83	37.39
7069	NYSE	R	Thu, Jun 18, 2020	37.82	39.20	37.57	38.57
7068	NYSE	R	Wed, Jun 17, 2020	38.55	38.90	37.96	38.32
7067	NYSE	R	Tue, Jun 16, 2020	39.71	39.71	37.93	38.45
7066	NYSE	R	Mon, Jun 15, 2020	35.77	37.87	35.68	37.34
7065	NYSE	R	Fri, Jun 12, 2020	37.33	37.81	35.73	37.42
7064	NYSE	R	Thu, Jun 11, 2020	38.19	38.19	35.04	35.34
7063	NYSE	R	Wed, Jun 10, 2020	42.06	42.24	40.02	40.67
7062	NYSE	R	Tue, Jun 9, 2020	42.01	42.73	41.19	42.47
7061	NYSE	R	Mon, Jun 8, 2020	43.29	43.78	42.70	43.27
7060	NYSE	R	Fri, Jun 5, 2020	41.31	43.29	40.98	42.22
7059	NYSE	R	Thu, Jun 4, 2020	38.15	39.78	37.48	39.74
7058	NYSE	R	Wed, Jun 3, 2020	37.72	39.50	37.36	38.53
7057	NYSE	R	Tue, Jun 2, 2020	35.78	37.79	35.26	36.81
7056	NYSE	R	Mon, Jun 1, 2020	34.19	35.46	33.86	35.39
7055	NYSE	R	Fri, May 29, 2020	34.00	34.70	33.76	34.26
7054	NYSE	R	Thu, May 28, 2020	35.26	35.54	34.24	34.66
7053	NYSE	R	Wed, May 27, 2020	35.40	36.06	33.91	34.94
7052	NYSE	R	Tue, May 26, 2020	32.86	34.50	32.29	34.05
7051	NYSE	R	Fri, May 22, 2020	31.70	31.72	30.41	31.10
7050	NYSE	R	Thu, May 21, 2020	31.50	32.46	31.23	31.33
7049	NYSE	R	Wed, May 20, 2020	32.12	32.99	31.27	31.60
7048	NYSE	R	Tue, May 19, 2020	33.39	33.48	31.59	31.61
7047	NYSE	R	Mon, May 18, 2020	31.39	33.62	31.31	33.42
7046	NYSE	R	Fri, May 15, 2020	29.62	30.49	29.40	29.90
7045	NYSE	R	Thu, May 14, 2020	29.11	30.75	27.93	30.17
7044	NYSE	R	Wed, May 13, 2020	31.61	31.82	29.33	29.74
7043	NYSE	R	Tue, May 12, 2020	33.96	34.10	32.03	32.05
7042	NYSE	R	Mon, May 11, 2020	35.33	35.57	33.76	33.80
7041	NYSE	R	Fri, May 8, 2020	33.95	35.86	33.73	35.49
7040	NYSE	R	Thu, May 7, 2020	32.85	33.62	32.46	33.15
7039	NYSE	R	Wed, May 6, 2020	34.41	34.53	32.28	32.35
7038	NYSE	R	Tue, May 5, 2020	33.80	34.55	33.72	33.92
7037	NYSE	R	Mon, May 4, 2020	34.33	34.35	31.39	32.78
7036	NYSE	R	Fri, May 1, 2020	34.38	35.08	33.31	34.94
7035	NYSE	R	Thu, Apr 30, 2020	34.07	35.55	33.01	35.40
7034	NYSE	R	Wed, Apr 29, 2020	30.61	35.54	30.46	34.89
7033	NYSE	R	Tue, Apr 28, 2020	31.46	31.78	30.68	30.70
7032	NYSE	R	Mon, Apr 27, 2020	28.75	30.80	28.22	30.37
7031	NYSE	R	Fri, Apr 24, 2020	28.11	28.11	27.43	27.92
7030	NYSE	R	Thu, Apr 23, 2020	26.79	28.28	26.61	27.63
7029	NYSE	R	Wed, Apr 22, 2020	27.05	27.05	26.26	26.34
7028	NYSE	R	Tue, Apr 21, 2020	25.79	26.56	25.52	26.35
7027	NYSE	R	Mon, Apr 20, 2020	27.51	27.76	26.29	26.54
7026	NYSE	R	Fri, Apr 17, 2020	28.54	29.21	28.06	28.19
7025	NYSE	R	Thu, Apr 16, 2020	28.35	28.42	26.77	27.51
7024	NYSE	R	Wed, Apr 15, 2020	29.40	29.40	27.95	28.27
7023	NYSE	R	Tue, Apr 14, 2020	31.86	32.00	30.09	30.17
7022	NYSE	R	Mon, Apr 13, 2020	31.53	31.64	30.08	30.73
7021	NYSE	R	Thu, Apr 9, 2020	29.31	31.80	29.31	31.29
7020	NYSE	R	Wed, Apr 8, 2020	27.71	29.17	27.28	28.83
7019	NYSE	R	Tue, Apr 7, 2020	27.09	28.86	26.32	27.33
7018	NYSE	R	Mon, Apr 6, 2020	23.84	26.12	23.80	25.90
7017	NYSE	R	Fri, Apr 3, 2020	23.90	24.16	22.62	22.93
7016	NYSE	R	Thu, Apr 2, 2020	24.16	24.83	23.21	24.00
7015	NYSE	R	Wed, Apr 1, 2020	25.33	25.82	24.10	24.60
7014	NYSE	R	Tue, Mar 31, 2020	26.07	27.09	26.01	26.44
7013	NYSE	R	Mon, Mar 30, 2020	26.50	27.33	25.30	26.20
7012	NYSE	R	Fri, Mar 27, 2020	26.11	27.09	25.06	26.49
7011	NYSE	R	Thu, Mar 26, 2020	27.09	28.19	26.52	27.79
7010	NYSE	R	Wed, Mar 25, 2020	26.87	28.94	25.54	26.81
7009	NYSE	R	Tue, Mar 24, 2020	26.36	28.60	25.81	26.52
7008	NYSE	R	Mon, Mar 23, 2020	26.30	26.37	23.41	25.07
7007	NYSE	R	Fri, Mar 20, 2020	28.84	29.27	25.53	26.39
7006	NYSE	R	Thu, Mar 19, 2020	30.86	32.49	28.59	28.81
7005	NYSE	R	Wed, Mar 18, 2020	27.99	32.20	27.69	31.23
7004	NYSE	R	Tue, Mar 17, 2020	27.65	31.42	26.44	30.93
7003	NYSE	R	Mon, Mar 16, 2020	24.75	27.87	24.75	27.18
7002	NYSE	R	Fri, Mar 13, 2020	30.04	30.89	26.31	30.89
7001	NYSE	R	Thu, Mar 12, 2020	29.24	30.12	27.57	28.60
7000	NYSE	R	Wed, Mar 11, 2020	33.56	33.57	31.32	31.55
6999	NYSE	R	Tue, Mar 10, 2020	32.87	34.56	32.06	34.05
6998	NYSE	R	Mon, Mar 9, 2020	32.08	32.41	30.13	30.84
6997	NYSE	R	Fri, Mar 6, 2020	33.40	35.10	33.16	34.43
6996	NYSE	R	Thu, Mar 5, 2020	35.65	36.23	34.52	34.83
6995	NYSE	R	Wed, Mar 4, 2020	36.42	36.96	35.47	36.82
6994	NYSE	R	Tue, Mar 3, 2020	37.56	37.80	35.48	35.98
6993	NYSE	R	Mon, Mar 2, 2020	38.56	38.56	36.37	37.48
6992	NYSE	R	Fri, Feb 28, 2020	35.68	38.45	35.50	38.04
6991	NYSE	R	Thu, Feb 27, 2020	36.73	38.25	35.36	36.90
6990	NYSE	R	Wed, Feb 26, 2020	39.19	39.43	36.90	37.21
6989	NYSE	R	Tue, Feb 25, 2020	40.19	40.51	38.48	38.96
6988	NYSE	R	Mon, Feb 24, 2020	38.98	40.31	38.59	40.12
6987	NYSE	R	Fri, Feb 21, 2020	40.61	40.87	39.79	40.78
6986	NYSE	R	Thu, Feb 20, 2020	39.75	41.09	39.46	41.05
6985	NYSE	R	Wed, Feb 19, 2020	38.54	40.00	37.64	39.64
6984	NYSE	R	Tue, Feb 18, 2020	39.90	40.08	38.30	38.45
6983	NYSE	R	Fri, Feb 14, 2020	44.21	44.36	39.50	40.12
6982	NYSE	R	Thu, Feb 13, 2020	45.19	47.64	44.76	44.45
6981	NYSE	R	Wed, Feb 12, 2020	50.30	50.57	49.97	50.19
6980	NYSE	R	Tue, Feb 11, 2020	48.99	50.15	48.52	49.58
6979	NYSE	R	Mon, Feb 10, 2020	49.54	49.93	48.48	48.76
6978	NYSE	R	Fri, Feb 7, 2020	50.06	50.28	49.22	50.05
6977	NYSE	R	Thu, Feb 6, 2020	50.95	51.05	50.07	50.34
6976	NYSE	R	Wed, Feb 5, 2020	49.91	51.53	49.86	50.73
6975	NYSE	R	Tue, Feb 4, 2020	49.30	49.38	48.66	48.99
6974	NYSE	R	Mon, Feb 3, 2020	48.13	48.88	47.78	48.37
6973	NYSE	R	Fri, Jan 31, 2020	49.52	49.65	47.27	47.72
6972	NYSE	R	Thu, Jan 30, 2020	49.43	50.29	48.74	49.83
6971	NYSE	R	Wed, Jan 29, 2020	50.14	50.86	50.00	50.00
6970	NYSE	R	Tue, Jan 28, 2020	49.97	50.43	49.34	49.80
6969	NYSE	R	Mon, Jan 27, 2020	50.39	50.85	49.66	49.72
6968	NYSE	R	Fri, Jan 24, 2020	53.02	53.11	51.60	51.75
6967	NYSE	R	Thu, Jan 23, 2020	52.90	53.12	51.94	52.98
6966	NYSE	R	Wed, Jan 22, 2020	54.58	54.78	53.10	53.14
6965	NYSE	R	Tue, Jan 21, 2020	55.06	55.18	54.03	54.36
6964	NYSE	R	Fri, Jan 17, 2020	55.76	55.93	55.20	55.33
6963	NYSE	R	Thu, Jan 16, 2020	56.70	57.38	55.58	55.95
6962	NYSE	R	Wed, Jan 15, 2020	55.33	56.57	55.20	56.00
6961	NYSE	R	Tue, Jan 14, 2020	53.93	55.81	53.75	55.34
6960	NYSE	R	Mon, Jan 13, 2020	54.06	54.85	53.73	53.93
6959	NYSE	R	Fri, Jan 10, 2020	53.71	54.20	53.12	53.14
6958	NYSE	R	Thu, Jan 9, 2020	54.49	54.49	53.59	53.73
6957	NYSE	R	Wed, Jan 8, 2020	54.18	54.64	53.41	54.03
6956	NYSE	R	Tue, Jan 7, 2020	53.35	54.38	53.10	54.14
6955	NYSE	R	Mon, Jan 6, 2020	53.44	53.72	52.63	53.70
6954	NYSE	R	Fri, Jan 3, 2020	53.64	54.01	53.08	53.87
6953	NYSE	R	Thu, Jan 2, 2020	54.81	54.81	53.45	54.33
6952	NYSE	R	Tue, Dec 31, 2019	53.58	54.70	53.58	54.31
6951	NYSE	R	Mon, Dec 30, 2019	53.91	54.44	53.58	53.79
6950	NYSE	R	Fri, Dec 27, 2019	54.24	54.45	53.76	53.88
6949	NYSE	R	Thu, Dec 26, 2019	53.95	54.38	53.65	54.18
6948	NYSE	R	Tue, Dec 24, 2019	53.93	54.13	53.38	53.91
6947	NYSE	R	Mon, Dec 23, 2019	53.76	53.86	53.25	53.62
6946	NYSE	R	Fri, Dec 20, 2019	52.82	54.25	52.14	53.75
6945	NYSE	R	Thu, Dec 19, 2019	52.51	53.61	52.14	52.64
6944	NYSE	R	Wed, Dec 18, 2019	53.04	53.04	52.39	52.46
6943	NYSE	R	Tue, Dec 17, 2019	53.18	53.47	52.53	52.87
6942	NYSE	R	Mon, Dec 16, 2019	52.54	53.76	52.45	53.01
6941	NYSE	R	Fri, Dec 13, 2019	52.78	53.52	51.82	52.06
6940	NYSE	R	Thu, Dec 12, 2019	51.91	53.71	51.65	52.91
6939	NYSE	R	Wed, Dec 11, 2019	51.92	52.16	50.92	51.39
6938	NYSE	R	Tue, Dec 10, 2019	53.23	53.23	51.73	51.88
6937	NYSE	R	Mon, Dec 9, 2019	53.37	54.08	53.02	53.42
6936	NYSE	R	Fri, Dec 6, 2019	52.09	53.56	52.09	53.42
6935	NYSE	R	Thu, Dec 5, 2019	51.57	51.78	50.86	51.22
6934	NYSE	R	Wed, Dec 4, 2019	51.10	52.94	50.92	51.37
6933	NYSE	R	Tue, Dec 3, 2019	51.75	51.99	50.77	50.87
6932	NYSE	R	Mon, Dec 2, 2019	52.67	53.32	52.42	52.55
6931	NYSE	R	Fri, Nov 29, 2019	53.08	53.33	52.39	52.49
6930	NYSE	R	Wed, Nov 27, 2019	53.44	53.61	52.70	53.32
6929	NYSE	R	Tue, Nov 26, 2019	53.30	54.00	52.79	53.34
6928	NYSE	R	Mon, Nov 25, 2019	51.87	53.56	51.77	53.25
6927	NYSE	R	Fri, Nov 22, 2019	51.04	52.17	50.83	51.61
6926	NYSE	R	Thu, Nov 21, 2019	50.79	50.99	49.81	50.89
6925	NYSE	R	Wed, Nov 20, 2019	50.89	51.18	49.85	50.16
6924	NYSE	R	Tue, Nov 19, 2019	51.99	51.99	50.31	51.09
6923	NYSE	R	Mon, Nov 18, 2019	52.23	52.54	51.58	52.06
6922	NYSE	R	Fri, Nov 15, 2019	53.05	53.44	52.49	52.71
6921	NYSE	R	Thu, Nov 14, 2019	51.59	53.19	51.42	52.56
6920	NYSE	R	Wed, Nov 13, 2019	52.87	53.35	51.60	51.73
6919	NYSE	R	Tue, Nov 12, 2019	54.01	54.30	53.35	53.45
6918	NYSE	R	Mon, Nov 11, 2019	53.24	54.24	53.03	53.93
6917	NYSE	R	Fri, Nov 8, 2019	54.71	54.99	53.62	53.86
6916	NYSE	R	Thu, Nov 7, 2019	55.00	55.93	53.41	53.95
6915	NYSE	R	Wed, Nov 6, 2019	54.05	54.77	53.30	54.71
6914	NYSE	R	Tue, Nov 5, 2019	53.09	54.69	52.85	53.94
6913	NYSE	R	Mon, Nov 4, 2019	51.07	52.97	50.80	52.70
6912	NYSE	R	Fri, Nov 1, 2019	48.85	50.28	47.97	50.23
6911	NYSE	R	Thu, Oct 31, 2019	47.64	48.79	46.90	48.63
6910	NYSE	R	Wed, Oct 30, 2019	52.19	52.29	48.04	48.44
6909	NYSE	R	Tue, Oct 29, 2019	51.00	54.43	49.15	52.12
6908	NYSE	R	Mon, Oct 28, 2019	55.25	55.70	54.63	55.12
6907	NYSE	R	Fri, Oct 25, 2019	53.32	54.98	53.12	54.83
6906	NYSE	R	Thu, Oct 24, 2019	53.59	53.69	52.94	53.39
6905	NYSE	R	Wed, Oct 23, 2019	53.52	53.81	52.90	53.77
6904	NYSE	R	Tue, Oct 22, 2019	52.48	53.82	51.64	53.61
6903	NYSE	R	Mon, Oct 21, 2019	52.89	53.81	52.56	52.65
6902	NYSE	R	Fri, Oct 18, 2019	51.58	52.57	51.58	52.45
6901	NYSE	R	Thu, Oct 17, 2019	51.27	52.14	50.83	51.85
6900	NYSE	R	Wed, Oct 16, 2019	51.09	51.98	50.83	51.00
6899	NYSE	R	Tue, Oct 15, 2019	49.58	51.44	49.49	51.11
6898	NYSE	R	Mon, Oct 14, 2019	50.18	50.22	49.12	49.81
6897	NYSE	R	Fri, Oct 11, 2019	49.60	51.14	49.60	50.47
6896	NYSE	R	Thu, Oct 10, 2019	48.44	49.16	48.20	48.70
6895	NYSE	R	Wed, Oct 9, 2019	47.74	48.36	47.28	48.24
6894	NYSE	R	Tue, Oct 8, 2019	47.77	47.92	47.15	47.26
6893	NYSE	R	Mon, Oct 7, 2019	47.88	48.66	47.34	48.22
6892	NYSE	R	Fri, Oct 4, 2019	48.81	49.17	47.62	48.15
6891	NYSE	R	Thu, Oct 3, 2019	48.71	49.26	47.63	48.95
6890	NYSE	R	Wed, Oct 2, 2019	49.30	49.62	48.28	48.84
6889	NYSE	R	Tue, Oct 1, 2019	52.12	52.74	49.47	49.88
6888	NYSE	R	Mon, Sep 30, 2019	51.05	51.94	50.82	51.77
6887	NYSE	R	Fri, Sep 27, 2019	51.64	52.26	50.75	50.86
6886	NYSE	R	Thu, Sep 26, 2019	52.00	52.00	51.00	51.66
6885	NYSE	R	Wed, Sep 25, 2019	49.99	52.67	49.99	51.97
6884	NYSE	R	Tue, Sep 24, 2019	51.86	52.60	49.90	49.99
6883	NYSE	R	Mon, Sep 23, 2019	51.18	51.97	50.91	51.57
6882	NYSE	R	Fri, Sep 20, 2019	52.30	52.60	51.28	51.33
6881	NYSE	R	Thu, Sep 19, 2019	52.49	52.93	52.01	52.08
6880	NYSE	R	Wed, Sep 18, 2019	52.62	53.23	51.98	52.40
6879	NYSE	R	Tue, Sep 17, 2019	53.38	53.38	52.22	53.18
6878	NYSE	R	Mon, Sep 16, 2019	53.04	54.31	53.04	53.59
6877	NYSE	R	Fri, Sep 13, 2019	53.59	54.69	53.27	53.33
6876	NYSE	R	Thu, Sep 12, 2019	54.41	54.87	52.70	53.25
6875	NYSE	R	Wed, Sep 11, 2019	54.16	54.75	52.76	54.73
6874	NYSE	R	Tue, Sep 10, 2019	53.80	54.24	53.09	53.98
6873	NYSE	R	Mon, Sep 9, 2019	51.12	53.68	51.12	53.61
6872	NYSE	R	Fri, Sep 6, 2019	51.38	51.51	50.52	50.75
6871	NYSE	R	Thu, Sep 5, 2019	50.25	51.55	50.05	51.13
6870	NYSE	R	Wed, Sep 4, 2019	48.13	49.53	48.13	49.28
6869	NYSE	R	Tue, Sep 3, 2019	47.84	48.13	46.76	47.40
6868	NYSE	R	Fri, Aug 30, 2019	48.24	49.22	48.05	48.17
6867	NYSE	R	Thu, Aug 29, 2019	47.63	48.57	47.63	47.88
6866	NYSE	R	Wed, Aug 28, 2019	45.03	47.22	44.90	47.12
6865	NYSE	R	Tue, Aug 27, 2019	47.28	47.28	45.08	45.12
6864	NYSE	R	Mon, Aug 26, 2019	47.14	47.41	46.39	46.98
6863	NYSE	R	Fri, Aug 23, 2019	48.37	48.62	46.40	46.63
6862	NYSE	R	Thu, Aug 22, 2019	48.88	49.30	48.58	48.73
6861	NYSE	R	Wed, Aug 21, 2019	48.46	48.99	48.02	48.67
6860	NYSE	R	Tue, Aug 20, 2019	48.07	48.22	47.48	47.66
6859	NYSE	R	Mon, Aug 19, 2019	48.36	48.98	48.00	48.12
6858	NYSE	R	Fri, Aug 16, 2019	46.42	47.68	46.42	47.64
6857	NYSE	R	Thu, Aug 15, 2019	47.19	47.19	45.92	45.97
6856	NYSE	R	Wed, Aug 14, 2019	47.63	47.63	46.61	47.18
6855	NYSE	R	Tue, Aug 13, 2019	47.64	49.59	47.07	48.22
6854	NYSE	R	Mon, Aug 12, 2019	48.22	48.47	47.56	47.63
6853	NYSE	R	Fri, Aug 9, 2019	49.64	49.94	48.23	48.59
6852	NYSE	R	Thu, Aug 8, 2019	48.72	49.95	48.60	49.93
6851	NYSE	R	Wed, Aug 7, 2019	47.81	48.58	47.10	48.47
6850	NYSE	R	Tue, Aug 6, 2019	48.60	49.18	47.32	48.54
6849	NYSE	R	Mon, Aug 5, 2019	48.82	49.32	47.65	48.23
6848	NYSE	R	Fri, Aug 2, 2019	50.06	51.12	49.78	49.89
6847	NYSE	R	Thu, Aug 1, 2019	53.37	53.44	50.19	50.65
6846	NYSE	R	Wed, Jul 31, 2019	52.69	54.03	51.02	53.26
6845	NYSE	R	Tue, Jul 30, 2019	53.50	54.55	51.11	53.38
6844	NYSE	R	Mon, Jul 29, 2019	59.01	59.40	58.38	59.32
6843	NYSE	R	Fri, Jul 26, 2019	58.78	59.44	58.29	59.09
6842	NYSE	R	Thu, Jul 25, 2019	60.28	60.55	58.36	58.88
6841	NYSE	R	Wed, Jul 24, 2019	58.59	60.36	58.50	60.09
6840	NYSE	R	Tue, Jul 23, 2019	58.10	58.99	57.71	58.54
6839	NYSE	R	Mon, Jul 22, 2019	58.60	58.88	57.55	57.72
6838	NYSE	R	Fri, Jul 19, 2019	57.15	58.92	57.14	58.50
6837	NYSE	R	Thu, Jul 18, 2019	57.23	57.71	56.72	56.97
6836	NYSE	R	Wed, Jul 17, 2019	57.83	58.32	56.92	57.43
6835	NYSE	R	Tue, Jul 16, 2019	57.39	59.38	56.69	58.82
6834	NYSE	R	Mon, Jul 15, 2019	57.32	57.45	56.41	56.70
6833	NYSE	R	Fri, Jul 12, 2019	54.82	57.87	54.74	57.53
6832	NYSE	R	Thu, Jul 11, 2019	53.89	54.56	53.30	54.39
6831	NYSE	R	Wed, Jul 10, 2019	54.93	55.14	53.58	53.85
6830	NYSE	R	Tue, Jul 9, 2019	55.01	55.32	54.47	54.76
6829	NYSE	R	Mon, Jul 8, 2019	55.26	55.61	54.81	55.52
6828	NYSE	R	Fri, Jul 5, 2019	55.35	55.94	54.54	55.72
6827	NYSE	R	Wed, Jul 3, 2019	55.75	55.87	55.07	55.76
6826	NYSE	R	Tue, Jul 2, 2019	56.60	56.80	55.20	55.37
6825	NYSE	R	Mon, Jul 1, 2019	59.27	59.75	57.07	57.53
6824	NYSE	R	Fri, Jun 28, 2019	56.76	58.81	56.47	58.30
6823	NYSE	R	Thu, Jun 27, 2019	55.64	57.31	55.64	56.49
6822	NYSE	R	Wed, Jun 26, 2019	54.69	55.50	54.29	55.28
6821	NYSE	R	Tue, Jun 25, 2019	54.19	54.45	53.45	54.22
6820	NYSE	R	Mon, Jun 24, 2019	57.05	57.05	53.84	54.12
6819	NYSE	R	Fri, Jun 21, 2019	57.17	57.80	56.68	56.90
6818	NYSE	R	Thu, Jun 20, 2019	58.09	58.09	57.36	57.53
6817	NYSE	R	Wed, Jun 19, 2019	57.44	57.44	56.48	56.94
6816	NYSE	R	Tue, Jun 18, 2019	56.50	57.69	56.15	56.55
6815	NYSE	R	Mon, Jun 17, 2019	56.39	56.96	56.10	56.18
6814	NYSE	R	Fri, Jun 14, 2019	56.98	56.98	55.67	56.41
6813	NYSE	R	Thu, Jun 13, 2019	56.24	57.04	56.07	56.97
6812	NYSE	R	Wed, Jun 12, 2019	55.52	56.17	55.35	56.05
6811	NYSE	R	Tue, Jun 11, 2019	55.34	56.06	55.14	55.58
6810	NYSE	R	Mon, Jun 10, 2019	53.70	55.09	53.70	54.75
6809	NYSE	R	Fri, Jun 7, 2019	52.86	53.80	52.73	53.21
6808	NYSE	R	Thu, Jun 6, 2019	52.89	53.22	51.78	52.71
6807	NYSE	R	Wed, Jun 5, 2019	53.94	54.08	52.48	53.02
6806	NYSE	R	Tue, Jun 4, 2019	52.38	53.70	51.96	53.60
6805	NYSE	R	Mon, Jun 3, 2019	50.60	51.96	50.43	51.16
6804	NYSE	R	Fri, May 31, 2019	51.37	51.37	50.28	50.50
6803	NYSE	R	Thu, May 30, 2019	53.03	53.51	51.90	52.29
6802	NYSE	R	Wed, May 29, 2019	52.66	53.37	52.24	53.08
6801	NYSE	R	Tue, May 28, 2019	53.59	53.76	52.77	53.27
6800	NYSE	R	Fri, May 24, 2019	54.89	54.91	53.14	53.83
6799	NYSE	R	Thu, May 23, 2019	55.74	55.97	53.86	54.41
6798	NYSE	R	Wed, May 22, 2019	57.72	57.99	55.83	56.68
6797	NYSE	R	Tue, May 21, 2019	57.95	58.29	57.23	58.08
6796	NYSE	R	Mon, May 20, 2019	56.43	58.48	55.46	57.45
6795	NYSE	R	Fri, May 17, 2019	59.52	59.75	57.58	57.70
6794	NYSE	R	Thu, May 16, 2019	60.17	61.40	60.06	60.01
6793	NYSE	R	Wed, May 15, 2019	58.85	59.91	58.28	59.77
6792	NYSE	R	Tue, May 14, 2019	58.34	60.21	58.06	59.37
6791	NYSE	R	Mon, May 13, 2019	58.58	58.75	57.61	57.87
6790	NYSE	R	Fri, May 10, 2019	60.91	60.91	59.37	60.21
6789	NYSE	R	Thu, May 9, 2019	61.08	61.86	60.13	61.33
6788	NYSE	R	Wed, May 8, 2019	62.50	62.71	61.60	61.73
6787	NYSE	R	Tue, May 7, 2019	62.82	63.14	61.63	62.45
6786	NYSE	R	Mon, May 6, 2019	62.43	64.28	62.26	63.87
6785	NYSE	R	Fri, May 3, 2019	61.58	64.14	61.58	63.66
6784	NYSE	R	Thu, May 2, 2019	60.44	61.58	59.58	61.25
6783	NYSE	R	Wed, May 1, 2019	62.92	63.27	60.36	60.55
6782	NYSE	R	Tue, Apr 30, 2019	64.44	64.97	61.50	63.00
6781	NYSE	R	Mon, Apr 29, 2019	65.14	65.76	64.19	65.49
6780	NYSE	R	Fri, Apr 26, 2019	63.91	65.31	63.67	64.89
6779	NYSE	R	Thu, Apr 25, 2019	66.41	66.80	63.67	63.91
6778	NYSE	R	Wed, Apr 24, 2019	66.09	67.65	66.06	67.19
6777	NYSE	R	Tue, Apr 23, 2019	65.75	66.26	65.39	66.00
6776	NYSE	R	Mon, Apr 22, 2019	65.52	65.87	65.04	65.73
6775	NYSE	R	Thu, Apr 18, 2019	65.86	66.16	65.33	65.57
6774	NYSE	R	Wed, Apr 17, 2019	66.37	66.71	65.38	65.56
6773	NYSE	R	Tue, Apr 16, 2019	65.03	65.81	64.58	65.77
6772	NYSE	R	Mon, Apr 15, 2019	66.00	66.57	65.21	65.44
6771	NYSE	R	Fri, Apr 12, 2019	65.72	66.90	65.49	66.23
6770	NYSE	R	Thu, Apr 11, 2019	64.44	65.38	64.21	65.20
6769	NYSE	R	Wed, Apr 10, 2019	64.18	64.85	63.71	64.41
6768	NYSE	R	Tue, Apr 9, 2019	64.73	64.88	63.84	64.08
6767	NYSE	R	Mon, Apr 8, 2019	64.26	65.16	64.09	65.12
6766	NYSE	R	Fri, Apr 5, 2019	64.73	65.46	64.54	64.73
6765	NYSE	R	Thu, Apr 4, 2019	63.65	64.89	63.64	64.71
6764	NYSE	R	Wed, Apr 3, 2019	63.31	64.24	63.27	63.68
6763	NYSE	R	Tue, Apr 2, 2019	63.74	64.03	62.88	63.06
6762	NYSE	R	Mon, Apr 1, 2019	62.58	63.94	62.33	63.83
6761	NYSE	R	Fri, Mar 29, 2019	62.37	63.01	61.91	61.99
6760	NYSE	R	Thu, Mar 28, 2019	59.68	61.88	59.66	61.62
6759	NYSE	R	Wed, Mar 27, 2019	58.77	60.17	58.76	59.59
6758	NYSE	R	Tue, Mar 26, 2019	58.28	58.88	58.07	58.67
6757	NYSE	R	Mon, Mar 25, 2019	58.49	59.06	57.70	57.85
6756	NYSE	R	Fri, Mar 22, 2019	59.98	59.98	58.45	58.82
6755	NYSE	R	Thu, Mar 21, 2019	59.27	60.37	59.27	60.14
6754	NYSE	R	Wed, Mar 20, 2019	59.88	60.18	58.73	59.51
6753	NYSE	R	Tue, Mar 19, 2019	61.84	61.84	59.91	59.97
6752	NYSE	R	Mon, Mar 18, 2019	60.88	61.88	60.87	61.55
6751	NYSE	R	Fri, Mar 15, 2019	61.47	61.82	60.42	60.94
6750	NYSE	R	Thu, Mar 14, 2019	61.19	61.52	60.02	61.42
6749	NYSE	R	Wed, Mar 13, 2019	61.01	61.85	60.65	61.11
6748	NYSE	R	Tue, Mar 12, 2019	61.35	61.41	60.33	60.78
6747	NYSE	R	Mon, Mar 11, 2019	58.86	60.97	58.65	60.91
6746	NYSE	R	Fri, Mar 8, 2019	59.34	59.34	58.34	59.04
6745	NYSE	R	Thu, Mar 7, 2019	61.11	61.11	59.47	60.05
6744	NYSE	R	Wed, Mar 6, 2019	61.97	62.20	61.18	61.27
6743	NYSE	R	Tue, Mar 5, 2019	62.41	62.58	61.66	62.00
6742	NYSE	R	Mon, Mar 4, 2019	62.83	63.36	62.02	62.58
6741	NYSE	R	Fri, Mar 1, 2019	62.75	62.91	62.00	62.33
6740	NYSE	R	Thu, Feb 28, 2019	62.41	62.41	61.59	62.16
6739	NYSE	R	Wed, Feb 27, 2019	62.09	62.90	61.46	62.53
6738	NYSE	R	Tue, Feb 26, 2019	63.00	63.30	61.96	62.00
6737	NYSE	R	Mon, Feb 25, 2019	63.91	64.56	63.09	63.18
6736	NYSE	R	Fri, Feb 22, 2019	63.82	63.89	63.06	63.55
6735	NYSE	R	Thu, Feb 21, 2019	64.71	64.80	63.59	63.90
6734	NYSE	R	Wed, Feb 20, 2019	64.08	64.87	63.45	64.55
6733	NYSE	R	Tue, Feb 19, 2019	64.07	64.69	63.56	64.01
6732	NYSE	R	Fri, Feb 15, 2019	63.72	64.60	63.06	64.43
6731	NYSE	R	Thu, Feb 14, 2019	60.55	64.23	60.13	63.16
6730	NYSE	R	Wed, Feb 13, 2019	59.92	61.09	59.71	60.52
6729	NYSE	R	Tue, Feb 12, 2019	58.97	60.11	58.96	59.54
6728	NYSE	R	Mon, Feb 11, 2019	58.31	58.57	57.76	58.37
6727	NYSE	R	Fri, Feb 8, 2019	57.74	58.20	56.62	57.92
6726	NYSE	R	Thu, Feb 7, 2019	58.31	58.44	57.16	58.22
6725	NYSE	R	Wed, Feb 6, 2019	58.84	59.13	58.30	58.41
6724	NYSE	R	Tue, Feb 5, 2019	58.76	59.47	58.52	58.81
6723	NYSE	R	Mon, Feb 4, 2019	58.36	58.61	57.46	58.58
6722	NYSE	R	Fri, Feb 1, 2019	58.14	59.19	57.76	58.36
6721	NYSE	R	Thu, Jan 31, 2019	57.81	58.09	57.33	57.91
6720	NYSE	R	Wed, Jan 30, 2019	56.53	58.28	55.65	57.47
6719	NYSE	R	Tue, Jan 29, 2019	55.23	56.40	54.65	56.04
6718	NYSE	R	Mon, Jan 28, 2019	54.42	55.18	54.27	55.00
6717	NYSE	R	Fri, Jan 25, 2019	54.54	55.37	54.34	55.02
6716	NYSE	R	Thu, Jan 24, 2019	53.81	55.17	53.78	54.09
6715	NYSE	R	Wed, Jan 23, 2019	55.38	55.60	53.43	53.72
6714	NYSE	R	Tue, Jan 22, 2019	56.24	56.32	54.54	54.82
6713	NYSE	R	Fri, Jan 18, 2019	55.03	56.80	54.34	56.68
6712	NYSE	R	Thu, Jan 17, 2019	52.74	54.56	52.44	54.23
6711	NYSE	R	Wed, Jan 16, 2019	52.27	53.28	51.78	52.80
6710	NYSE	R	Tue, Jan 15, 2019	55.38	55.41	51.82	51.92
6709	NYSE	R	Mon, Jan 14, 2019	55.24	56.31	55.23	55.52
6708	NYSE	R	Fri, Jan 11, 2019	55.11	56.35	54.51	55.62
6707	NYSE	R	Thu, Jan 10, 2019	54.41	55.60	53.89	55.11
6706	NYSE	R	Wed, Jan 9, 2019	52.67	54.59	52.19	54.54
6705	NYSE	R	Tue, Jan 8, 2019	53.43	54.36	52.23	52.40
6704	NYSE	R	Mon, Jan 7, 2019	51.70	53.25	51.12	52.38
6703	NYSE	R	Fri, Jan 4, 2019	49.99	52.15	49.69	51.82
6702	NYSE	R	Thu, Jan 3, 2019	48.31	49.84	48.09	48.86
6701	NYSE	R	Wed, Jan 2, 2019	47.14	49.41	46.70	48.81
6700	NYSE	R	Mon, Dec 31, 2018	47.99	48.31	47.06	48.15
6699	NYSE	R	Fri, Dec 28, 2018	48.02	48.69	47.15	47.68
6698	NYSE	R	Thu, Dec 27, 2018	46.98	48.06	46.16	48.06
6697	NYSE	R	Wed, Dec 26, 2018	45.41	48.08	44.95	48.02
6696	NYSE	R	Mon, Dec 24, 2018	45.60	46.23	44.80	45.15
6695	NYSE	R	Fri, Dec 21, 2018	46.45	46.89	45.50	46.07
6694	NYSE	R	Thu, Dec 20, 2018	47.00	47.74	45.58	46.58
6693	NYSE	R	Wed, Dec 19, 2018	49.28	50.01	47.11	47.29
6692	NYSE	R	Tue, Dec 18, 2018	50.05	50.21	48.62	48.87
6691	NYSE	R	Mon, Dec 17, 2018	49.56	50.34	48.70	49.20
6690	NYSE	R	Fri, Dec 14, 2018	48.95	49.55	48.50	49.07
6689	NYSE	R	Thu, Dec 13, 2018	51.73	51.73	49.48	49.61
6688	NYSE	R	Wed, Dec 12, 2018	51.74	52.38	51.13	51.15
6687	NYSE	R	Tue, Dec 11, 2018	52.01	52.41	50.86	51.10
6686	NYSE	R	Mon, Dec 10, 2018	51.14	51.43	49.63	51.10
6685	NYSE	R	Fri, Dec 7, 2018	52.61	53.22	50.89	51.32
6684	NYSE	R	Thu, Dec 6, 2018	52.52	52.73	51.51	52.57
6683	NYSE	R	Tue, Dec 4, 2018	56.51	56.65	53.03	53.46
6682	NYSE	R	Mon, Dec 3, 2018	57.51	58.23	56.48	56.96
6681	NYSE	R	Fri, Nov 30, 2018	55.97	56.86	55.85	56.57
6680	NYSE	R	Thu, Nov 29, 2018	56.73	56.99	55.87	56.19
6679	NYSE	R	Wed, Nov 28, 2018	54.71	55.76	53.53	55.70
6678	NYSE	R	Tue, Nov 27, 2018	55.46	56.00	54.18	54.70
6677	NYSE	R	Mon, Nov 26, 2018	53.86	56.08	53.86	55.88
6676	NYSE	R	Fri, Nov 23, 2018	53.08	54.13	53.01	53.62
6675	NYSE	R	Wed, Nov 21, 2018	52.13	53.91	52.11	53.43
6674	NYSE	R	Tue, Nov 20, 2018	53.00	53.03	51.26	51.82
6673	NYSE	R	Mon, Nov 19, 2018	54.60	54.97	53.23	53.65
6672	NYSE	R	Fri, Nov 16, 2018	55.44	55.60	54.40	54.81
6671	NYSE	R	Thu, Nov 15, 2018	55.19	56.83	54.95	55.43
6670	NYSE	R	Wed, Nov 14, 2018	56.61	57.52	55.55	55.79
6669	NYSE	R	Tue, Nov 13, 2018	55.09	57.09	55.09	56.16
6668	NYSE	R	Mon, Nov 12, 2018	56.69	56.89	55.19	55.34
6667	NYSE	R	Fri, Nov 9, 2018	56.62	56.89	55.41	56.35
6666	NYSE	R	Thu, Nov 8, 2018	57.27	57.68	56.50	56.91
6665	NYSE	R	Wed, Nov 7, 2018	57.11	57.48	55.29	57.45
6664	NYSE	R	Tue, Nov 6, 2018	56.82	57.09	56.16	56.62
6663	NYSE	R	Mon, Nov 5, 2018	56.53	57.95	55.50	56.96
6662	NYSE	R	Fri, Nov 2, 2018	57.02	57.83	55.90	56.30
6661	NYSE	R	Thu, Nov 1, 2018	55.54	56.85	55.07	56.54
6660	NYSE	R	Wed, Oct 31, 2018	56.56	56.86	55.24	55.31
6659	NYSE	R	Tue, Oct 30, 2018	54.74	57.11	54.62	55.63
6658	NYSE	R	Mon, Oct 29, 2018	57.03	57.97	53.97	54.72
6657	NYSE	R	Fri, Oct 26, 2018	60.57	60.57	54.16	57.22
6656	NYSE	R	Thu, Oct 25, 2018	60.96	62.01	60.04	60.97
6655	NYSE	R	Wed, Oct 24, 2018	62.91	62.92	59.49	59.63
6654	NYSE	R	Tue, Oct 23, 2018	62.98	63.35	61.52	62.66
6653	NYSE	R	Mon, Oct 22, 2018	64.72	65.21	64.03	64.46
6652	NYSE	R	Fri, Oct 19, 2018	64.94	65.77	63.97	65.11
6651	NYSE	R	Thu, Oct 18, 2018	67.14	67.31	64.52	64.70
6650	NYSE	R	Wed, Oct 17, 2018	68.55	68.57	66.88	67.66
6649	NYSE	R	Tue, Oct 16, 2018	67.97	68.48	66.84	68.40
6648	NYSE	R	Mon, Oct 15, 2018	66.83	67.84	66.79	67.34
6647	NYSE	R	Fri, Oct 12, 2018	67.61	67.82	65.70	66.76
6646	NYSE	R	Thu, Oct 11, 2018	66.74	68.21	66.37	66.89
6645	NYSE	R	Wed, Oct 10, 2018	69.56	69.75	67.01	67.10
6644	NYSE	R	Tue, Oct 9, 2018	70.91	71.27	69.16	69.52
6643	NYSE	R	Mon, Oct 8, 2018	70.44	71.03	69.58	70.65
6642	NYSE	R	Fri, Oct 5, 2018	72.40	72.40	70.31	71.02
6641	NYSE	R	Thu, Oct 4, 2018	71.95	72.92	70.80	70.99
6640	NYSE	R	Wed, Oct 3, 2018	71.51	72.48	70.92	71.68
6639	NYSE	R	Tue, Oct 2, 2018	72.66	73.06	70.98	71.10
6638	NYSE	R	Mon, Oct 1, 2018	73.91	73.97	72.94	73.22
6637	NYSE	R	Fri, Sep 28, 2018	73.02	73.65	72.67	73.07
6636	NYSE	R	Thu, Sep 27, 2018	73.72	74.13	72.97	73.25
6635	NYSE	R	Wed, Sep 26, 2018	72.34	74.01	72.22	73.33
6634	NYSE	R	Tue, Sep 25, 2018	72.98	73.05	72.15	72.71
6633	NYSE	R	Mon, Sep 24, 2018	74.18	74.47	72.22	72.82
6632	NYSE	R	Fri, Sep 21, 2018	74.99	75.20	73.98	74.01
6631	NYSE	R	Thu, Sep 20, 2018	76.09	76.19	74.49	74.76
6630	NYSE	R	Wed, Sep 19, 2018	76.22	76.52	74.95	75.44
6629	NYSE	R	Tue, Sep 18, 2018	75.42	75.95	74.22	75.69
6628	NYSE	R	Mon, Sep 17, 2018	78.33	78.33	74.06	75.15
6627	NYSE	R	Fri, Sep 14, 2018	78.66	79.95	78.15	78.29
6626	NYSE	R	Thu, Sep 13, 2018	78.98	79.04	78.10	78.55
6625	NYSE	R	Wed, Sep 12, 2018	78.20	79.65	77.99	78.73
6624	NYSE	R	Tue, Sep 11, 2018	78.59	79.09	78.05	78.20
6623	NYSE	R	Mon, Sep 10, 2018	76.35	78.99	76.22	78.81
6622	NYSE	R	Fri, Sep 7, 2018	76.70	77.53	76.08	76.33
6621	NYSE	R	Thu, Sep 6, 2018	77.71	78.11	76.50	77.31
6620	NYSE	R	Wed, Sep 5, 2018	76.60	77.83	76.39	77.40
6619	NYSE	R	Tue, Sep 4, 2018	77.10	77.77	76.35	76.65
6618	NYSE	R	Fri, Aug 31, 2018	76.49	77.20	76.25	76.84
6617	NYSE	R	Thu, Aug 30, 2018	78.25	78.25	76.83	76.94
6616	NYSE	R	Wed, Aug 29, 2018	78.83	78.95	77.68	78.55
6615	NYSE	R	Tue, Aug 28, 2018	79.36	79.66	78.36	78.71
6614	NYSE	R	Mon, Aug 27, 2018	78.42	79.52	78.37	78.96
6613	NYSE	R	Fri, Aug 24, 2018	78.07	78.23	77.68	77.88
6612	NYSE	R	Thu, Aug 23, 2018	78.56	79.06	77.32	77.55
6611	NYSE	R	Wed, Aug 22, 2018	79.01	79.39	78.34	78.67
6610	NYSE	R	Tue, Aug 21, 2018	78.52	79.85	78.52	79.01
6609	NYSE	R	Mon, Aug 20, 2018	77.91	78.43	77.67	78.11
6608	NYSE	R	Fri, Aug 17, 2018	77.43	78.00	77.32	77.73
6607	NYSE	R	Thu, Aug 16, 2018	77.75	78.54	77.37	77.46
6606	NYSE	R	Wed, Aug 15, 2018	77.32	78.05	75.66	77.10
6605	NYSE	R	Tue, Aug 14, 2018	76.83	77.77	76.65	77.45
6604	NYSE	R	Mon, Aug 13, 2018	76.90	77.16	76.02	76.49
6603	NYSE	R	Fri, Aug 10, 2018	77.01	77.18	75.50	76.58
6602	NYSE	R	Thu, Aug 9, 2018	78.40	79.18	77.11	77.24
6601	NYSE	R	Wed, Aug 8, 2018	78.01	79.19	77.75	78.53
6600	NYSE	R	Tue, Aug 7, 2018	78.41	78.54	77.64	78.17
6599	NYSE	R	Mon, Aug 6, 2018	77.30	78.03	76.67	77.79
6598	NYSE	R	Fri, Aug 3, 2018	77.96	78.27	76.93	77.17
6597	NYSE	R	Thu, Aug 2, 2018	76.91	78.15	76.91	77.78
6596	NYSE	R	Wed, Aug 1, 2018	77.92	78.21	76.83	77.40
6595	NYSE	R	Tue, Jul 31, 2018	77.07	78.74	77.07	78.30
6594	NYSE	R	Mon, Jul 30, 2018	77.30	78.57	76.75	76.87
6593	NYSE	R	Fri, Jul 27, 2018	78.44	79.12	76.91	77.27
6592	NYSE	R	Thu, Jul 26, 2018	78.64	79.03	77.15	78.57
6591	NYSE	R	Wed, Jul 25, 2018	74.76	78.58	72.19	78.32
6590	NYSE	R	Tue, Jul 24, 2018	76.15	76.61	72.96	73.23
6589	NYSE	R	Mon, Jul 23, 2018	74.70	75.38	74.48	75.35
6588	NYSE	R	Fri, Jul 20, 2018	74.74	75.21	74.56	74.70
6587	NYSE	R	Thu, Jul 19, 2018	74.12	75.48	73.78	75.15
6586	NYSE	R	Wed, Jul 18, 2018	74.00	75.00	73.65	74.76
6585	NYSE	R	Tue, Jul 17, 2018	72.80	73.81	72.80	73.56
6584	NYSE	R	Mon, Jul 16, 2018	75.49	75.93	72.32	73.09
6583	NYSE	R	Fri, Jul 13, 2018	74.30	75.48	74.20	74.69
6582	NYSE	R	Thu, Jul 12, 2018	74.60	74.60	73.15	74.17
6581	NYSE	R	Wed, Jul 11, 2018	74.94	75.27	73.88	74.07
6580	NYSE	R	Tue, Jul 10, 2018	75.77	76.03	74.20	75.19
6579	NYSE	R	Mon, Jul 9, 2018	73.95	75.60	73.42	75.55
6578	NYSE	R	Fri, Jul 6, 2018	72.34	73.72	71.85	73.23
6577	NYSE	R	Thu, Jul 5, 2018	72.48	72.48	71.28	72.31
6576	NYSE	R	Tue, Jul 3, 2018	73.12	73.72	71.82	71.94
6575	NYSE	R	Mon, Jul 2, 2018	70.92	72.90	70.92	72.81
6574	NYSE	R	Fri, Jun 29, 2018	71.07	73.18	70.82	71.86
6573	NYSE	R	Thu, Jun 28, 2018	70.00	70.46	69.08	70.18
6572	NYSE	R	Wed, Jun 27, 2018	71.16	72.02	70.36	70.41
6571	NYSE	R	Tue, Jun 26, 2018	71.42	71.77	69.70	71.17
6570	NYSE	R	Mon, Jun 25, 2018	71.84	72.01	70.68	71.28
6569	NYSE	R	Fri, Jun 22, 2018	73.17	74.03	72.15	72.35
6568	NYSE	R	Thu, Jun 21, 2018	73.82	74.08	72.52	73.07
6567	NYSE	R	Wed, Jun 20, 2018	72.75	74.26	72.06	73.97
6566	NYSE	R	Tue, Jun 19, 2018	72.67	73.29	71.56	72.43
6565	NYSE	R	Mon, Jun 18, 2018	72.51	73.88	72.02	73.64
6564	NYSE	R	Fri, Jun 15, 2018	71.18	73.22	70.47	73.12
6563	NYSE	R	Thu, Jun 14, 2018	70.63	71.61	70.56	71.46
6562	NYSE	R	Wed, Jun 13, 2018	71.71	71.90	70.30	70.39
6561	NYSE	R	Tue, Jun 12, 2018	71.23	72.40	70.61	71.80
6560	NYSE	R	Mon, Jun 11, 2018	68.65	71.49	68.65	71.04
6559	NYSE	R	Fri, Jun 8, 2018	67.55	68.62	67.18	68.60
6558	NYSE	R	Thu, Jun 7, 2018	67.08	67.87	66.81	67.73
6557	NYSE	R	Wed, Jun 6, 2018	66.67	67.22	65.65	66.75
6556	NYSE	R	Tue, Jun 5, 2018	66.31	67.63	65.75	66.26
6555	NYSE	R	Mon, Jun 4, 2018	67.51	68.24	65.76	66.33
6554	NYSE	R	Fri, Jun 1, 2018	67.75	68.69	67.24	67.68
6553	NYSE	R	Thu, May 31, 2018	69.34	69.77	66.98	67.08
6552	NYSE	R	Wed, May 30, 2018	69.05	69.87	68.44	69.33
6551	NYSE	R	Tue, May 29, 2018	68.77	69.25	67.86	68.42
6550	NYSE	R	Fri, May 25, 2018	69.38	69.71	69.00	69.16
6549	NYSE	R	Thu, May 24, 2018	68.14	70.01	68.06	69.67
6548	NYSE	R	Wed, May 23, 2018	67.38	68.29	67.00	68.17
6547	NYSE	R	Tue, May 22, 2018	68.86	69.04	67.78	67.89
6546	NYSE	R	Mon, May 21, 2018	67.46	68.59	67.46	68.52
6545	NYSE	R	Fri, May 18, 2018	68.11	68.46	66.87	67.29
6544	NYSE	R	Thu, May 17, 2018	68.14	69.26	68.14	68.11
6543	NYSE	R	Wed, May 16, 2018	68.29	69.03	68.03	68.14
6542	NYSE	R	Tue, May 15, 2018	67.91	68.78	67.60	68.33
6541	NYSE	R	Mon, May 14, 2018	68.36	68.69	67.91	68.30
6540	NYSE	R	Fri, May 11, 2018	68.79	69.28	67.95	68.29
6539	NYSE	R	Thu, May 10, 2018	68.29	68.79	68.13	68.64
6538	NYSE	R	Wed, May 9, 2018	68.51	68.83	67.78	68.32
6537	NYSE	R	Tue, May 8, 2018	67.70	69.22	67.70	68.16
6536	NYSE	R	Mon, May 7, 2018	68.11	68.74	67.70	68.03
6535	NYSE	R	Fri, May 4, 2018	66.73	68.31	66.44	67.83
6534	NYSE	R	Thu, May 3, 2018	67.08	67.59	65.74	67.24
6533	NYSE	R	Wed, May 2, 2018	67.07	67.81	66.21	67.20
6532	NYSE	R	Tue, May 1, 2018	67.11	67.62	66.02	66.85
6531	NYSE	R	Mon, Apr 30, 2018	67.73	68.74	67.11	67.43
6530	NYSE	R	Fri, Apr 27, 2018	67.29	68.03	66.36	67.85
6529	NYSE	R	Thu, Apr 26, 2018	67.96	68.00	65.91	67.05
6528	NYSE	R	Wed, Apr 25, 2018	68.42	69.43	67.37	68.04
6527	NYSE	R	Tue, Apr 24, 2018	75.00	75.67	67.62	68.39
6526	NYSE	R	Mon, Apr 23, 2018	74.37	75.32	74.16	74.83
6525	NYSE	R	Fri, Apr 20, 2018	75.25	75.70	73.84	74.05
6524	NYSE	R	Thu, Apr 19, 2018	75.94	76.48	74.70	74.99
6523	NYSE	R	Wed, Apr 18, 2018	74.99	76.73	74.95	76.35
6522	NYSE	R	Tue, Apr 17, 2018	74.78	75.26	73.51	74.31
6521	NYSE	R	Mon, Apr 16, 2018	72.64	74.63	72.03	74.16
6520	NYSE	R	Fri, Apr 13, 2018	72.86	72.91	71.78	72.09
6519	NYSE	R	Thu, Apr 12, 2018	71.56	72.75	71.23	72.26
6518	NYSE	R	Wed, Apr 11, 2018	71.36	71.92	70.87	71.13
6517	NYSE	R	Tue, Apr 10, 2018	70.34	72.43	70.34	71.77
6516	NYSE	R	Mon, Apr 9, 2018	70.45	71.11	69.94	70.10
6515	NYSE	R	Fri, Apr 6, 2018	72.08	72.37	68.75	69.93
6514	NYSE	R	Thu, Apr 5, 2018	71.42	73.13	70.19	72.78
6513	NYSE	R	Wed, Apr 4, 2018	72.11	73.10	71.50	72.99
6512	NYSE	R	Tue, Apr 3, 2018	72.42	73.74	71.62	73.38
6511	NYSE	R	Mon, Apr 2, 2018	72.81	73.42	70.43	71.32
6510	NYSE	R	Thu, Mar 29, 2018	71.73	73.44	71.73	72.79
6509	NYSE	R	Wed, Mar 28, 2018	70.46	71.72	69.48	71.17
6508	NYSE	R	Tue, Mar 27, 2018	72.13	72.28	70.02	70.33
6507	NYSE	R	Mon, Mar 26, 2018	72.50	72.59	70.04	71.72
6506	NYSE	R	Fri, Mar 23, 2018	72.64	73.16	71.13	71.25
6505	NYSE	R	Thu, Mar 22, 2018	75.43	75.90	72.58	72.61
6504	NYSE	R	Wed, Mar 21, 2018	75.96	77.43	75.96	76.29
6503	NYSE	R	Tue, Mar 20, 2018	75.54	76.11	75.33	75.93
6502	NYSE	R	Mon, Mar 19, 2018	74.87	75.94	74.75	75.45
6501	NYSE	R	Fri, Mar 16, 2018	74.47	75.67	74.47	75.20
6500	NYSE	R	Thu, Mar 15, 2018	75.02	75.40	74.13	74.70
6499	NYSE	R	Wed, Mar 14, 2018	76.67	76.84	74.66	74.96
6498	NYSE	R	Tue, Mar 13, 2018	76.21	77.37	75.90	76.14
6497	NYSE	R	Mon, Mar 12, 2018	76.34	77.00	75.68	76.06
6496	NYSE	R	Fri, Mar 9, 2018	74.97	76.58	74.51	76.50
6495	NYSE	R	Thu, Mar 8, 2018	72.35	74.36	72.00	74.29
6494	NYSE	R	Wed, Mar 7, 2018	72.53	73.51	71.95	72.07
6493	NYSE	R	Tue, Mar 6, 2018	72.96	73.46	72.55	73.35
6492	NYSE	R	Mon, Mar 5, 2018	72.59	73.27	71.47	72.74
6491	NYSE	R	Fri, Mar 2, 2018	72.57	73.28	71.24	73.12
6490	NYSE	R	Thu, Mar 1, 2018	72.70	74.14	71.97	73.19
6489	NYSE	R	Wed, Feb 28, 2018	74.37	74.63	72.35	72.37
6488	NYSE	R	Tue, Feb 27, 2018	76.29	77.12	74.32	74.32
6487	NYSE	R	Mon, Feb 26, 2018	74.90	76.21	74.57	76.08
6486	NYSE	R	Fri, Feb 23, 2018	74.84	75.32	73.73	74.54
6485	NYSE	R	Thu, Feb 22, 2018	74.62	76.62	74.29	74.35
6484	NYSE	R	Wed, Feb 21, 2018	75.29	76.93	74.69	74.72
6483	NYSE	R	Tue, Feb 20, 2018	75.43	76.08	74.52	75.10
6482	NYSE	R	Fri, Feb 16, 2018	81.97	81.97	76.41	76.43
6481	NYSE	R	Thu, Feb 15, 2018	85.00	85.13	82.52	84.22
6480	NYSE	R	Wed, Feb 14, 2018	82.51	84.65	82.47	84.49
6479	NYSE	R	Tue, Feb 13, 2018	82.12	83.92	81.50	83.44
6478	NYSE	R	Mon, Feb 12, 2018	81.34	83.12	80.58	82.49
6477	NYSE	R	Fri, Feb 9, 2018	80.31	81.33	77.92	80.67
6476	NYSE	R	Thu, Feb 8, 2018	84.04	84.11	79.68	79.72
6475	NYSE	R	Wed, Feb 7, 2018	82.97	85.07	82.41	84.06
6474	NYSE	R	Tue, Feb 6, 2018	79.18	83.18	78.44	82.99
6473	NYSE	R	Mon, Feb 5, 2018	83.42	84.81	80.77	80.77
6472	NYSE	R	Fri, Feb 2, 2018	86.53	86.68	83.72	84.11
6471	NYSE	R	Thu, Feb 1, 2018	86.55	88.13	86.52	87.22
6470	NYSE	R	Wed, Jan 31, 2018	87.26	88.76	86.60	87.03
6469	NYSE	R	Tue, Jan 30, 2018	85.25	88.32	85.25	86.73
6468	NYSE	R	Mon, Jan 29, 2018	88.49	89.47	88.45	88.92
6467	NYSE	R	Fri, Jan 26, 2018	88.51	89.05	87.83	88.94
6466	NYSE	R	Thu, Jan 25, 2018	88.69	88.70	87.81	88.20
6465	NYSE	R	Wed, Jan 24, 2018	88.56	89.22	87.74	88.59
6464	NYSE	R	Tue, Jan 23, 2018	89.87	90.26	88.35	88.50
6463	NYSE	R	Mon, Jan 22, 2018	88.46	89.97	87.49	89.60
6462	NYSE	R	Fri, Jan 19, 2018	88.68	89.02	88.00	88.82
6461	NYSE	R	Thu, Jan 18, 2018	88.87	89.62	88.40	88.91
6460	NYSE	R	Wed, Jan 17, 2018	89.01	89.06	87.95	88.98
6459	NYSE	R	Tue, Jan 16, 2018	89.92	90.02	87.99	88.52
6458	NYSE	R	Fri, Jan 12, 2018	89.90	90.01	89.11	89.82
6457	NYSE	R	Thu, Jan 11, 2018	88.00	89.61	87.08	89.30
6456	NYSE	R	Wed, Jan 10, 2018	87.86	87.86	87.01	87.17
6455	NYSE	R	Tue, Jan 9, 2018	87.48	88.42	87.46	88.06
6454	NYSE	R	Mon, Jan 8, 2018	86.87	87.59	86.75	87.48
6453	NYSE	R	Fri, Jan 5, 2018	87.85	88.10	86.62	86.95
6452	NYSE	R	Thu, Jan 4, 2018	88.00	88.26	86.62	87.26
6451	NYSE	R	Wed, Jan 3, 2018	86.64	87.71	86.48	87.41
6450	NYSE	R	Tue, Jan 2, 2018	85.00	86.81	84.57	86.40
6449	NYSE	R	Fri, Dec 29, 2017	85.20	85.77	84.14	84.17
6448	NYSE	R	Thu, Dec 28, 2017	84.81	85.04	84.01	84.97
6447	NYSE	R	Wed, Dec 27, 2017	84.52	85.04	84.08	85.02
6446	NYSE	R	Tue, Dec 26, 2017	84.80	85.60	84.31	84.42
6445	NYSE	R	Fri, Dec 22, 2017	83.98	84.92	83.29	84.80
6444	NYSE	R	Thu, Dec 21, 2017	84.20	84.20	82.94	83.73
6443	NYSE	R	Wed, Dec 20, 2017	84.65	85.50	83.99	83.99
6442	NYSE	R	Tue, Dec 19, 2017	82.87	84.16	82.66	84.01
6441	NYSE	R	Mon, Dec 18, 2017	81.92	82.97	81.76	82.85
6440	NYSE	R	Fri, Dec 15, 2017	81.21	82.43	81.07	81.56
6439	NYSE	R	Thu, Dec 14, 2017	82.58	82.58	80.87	81.07
6438	NYSE	R	Wed, Dec 13, 2017	81.43	82.84	81.43	82.02
6437	NYSE	R	Tue, Dec 12, 2017	82.08	82.25	81.47	81.76
6436	NYSE	R	Mon, Dec 11, 2017	82.51	82.67	81.47	81.73
6435	NYSE	R	Fri, Dec 8, 2017	82.60	82.97	82.08	82.48
6434	NYSE	R	Thu, Dec 7, 2017	80.78	82.42	80.48	82.06
6433	NYSE	R	Wed, Dec 6, 2017	80.52	81.22	80.23	80.48
6432	NYSE	R	Tue, Dec 5, 2017	81.57	81.89	80.34	80.42
6431	NYSE	R	Mon, Dec 4, 2017	82.75	83.67	81.46	81.51
6430	NYSE	R	Fri, Dec 1, 2017	82.27	82.37	79.32	82.35
6429	NYSE	R	Thu, Nov 30, 2017	81.52	82.78	81.06	82.48
6428	NYSE	R	Wed, Nov 29, 2017	79.80	81.20	79.30	81.07
6427	NYSE	R	Tue, Nov 28, 2017	77.41	79.82	77.28	79.70
6426	NYSE	R	Mon, Nov 27, 2017	77.28	77.73	76.91	77.36
6425	NYSE	R	Fri, Nov 24, 2017	77.80	77.97	77.21	77.30
6424	NYSE	R	Wed, Nov 22, 2017	77.64	78.04	77.37	77.53
6423	NYSE	R	Tue, Nov 21, 2017	77.06	77.65	76.58	77.57
6422	NYSE	R	Mon, Nov 20, 2017	76.40	77.12	76.17	76.64
6421	NYSE	R	Fri, Nov 17, 2017	79.32	79.32	76.11	76.35
6420	NYSE	R	Thu, Nov 16, 2017	78.01	80.46	77.54	79.81
6419	NYSE	R	Wed, Nov 15, 2017	79.01	79.05	77.88	77.97
6418	NYSE	R	Tue, Nov 14, 2017	79.31	79.80	79.15	79.30
6417	NYSE	R	Mon, Nov 13, 2017	78.54	79.65	78.48	79.35
6416	NYSE	R	Fri, Nov 10, 2017	78.33	79.11	78.28	78.92
6415	NYSE	R	Thu, Nov 9, 2017	79.81	80.13	78.77	78.91
6414	NYSE	R	Wed, Nov 8, 2017	80.52	80.64	79.72	80.21
6413	NYSE	R	Tue, Nov 7, 2017	82.39	82.61	80.73	80.83
6412	NYSE	R	Mon, Nov 6, 2017	82.32	82.70	81.74	82.60
6411	NYSE	R	Fri, Nov 3, 2017	83.00	83.30	81.94	82.34
6410	NYSE	R	Thu, Nov 2, 2017	81.78	82.95	81.28	82.89
6409	NYSE	R	Wed, Nov 1, 2017	81.81	82.42	81.52	81.73
6408	NYSE	R	Tue, Oct 31, 2017	81.97	82.18	81.05	81.08
6407	NYSE	R	Mon, Oct 30, 2017	83.84	83.94	81.80	82.14
6406	NYSE	R	Fri, Oct 27, 2017	83.20	84.75	82.70	84.27
6405	NYSE	R	Thu, Oct 26, 2017	81.81	83.43	81.81	83.13
6404	NYSE	R	Wed, Oct 25, 2017	82.23	83.38	81.23	81.50
6403	NYSE	R	Tue, Oct 24, 2017	84.07	84.75	81.01	81.90
6402	NYSE	R	Mon, Oct 23, 2017	83.55	83.72	82.35	82.94
6401	NYSE	R	Fri, Oct 20, 2017	83.18	83.89	82.65	83.65
6400	NYSE	R	Thu, Oct 19, 2017	81.04	82.87	80.57	82.77
6399	NYSE	R	Wed, Oct 18, 2017	80.26	81.80	80.10	81.66
6398	NYSE	R	Tue, Oct 17, 2017	79.45	80.03	78.68	79.80
6397	NYSE	R	Mon, Oct 16, 2017	81.21	81.57	78.66	79.61
6396	NYSE	R	Fri, Oct 13, 2017	84.50	84.56	80.82	81.03
6395	NYSE	R	Thu, Oct 12, 2017	83.13	84.18	82.90	83.86
6394	NYSE	R	Wed, Oct 11, 2017	83.98	84.27	83.27	83.42
6393	NYSE	R	Tue, Oct 10, 2017	83.89	84.05	83.43	83.79
6392	NYSE	R	Mon, Oct 9, 2017	83.46	83.91	82.69	83.25
6391	NYSE	R	Fri, Oct 6, 2017	83.19	83.93	83.13	83.37
6390	NYSE	R	Thu, Oct 5, 2017	82.94	83.68	82.65	83.35
6389	NYSE	R	Wed, Oct 4, 2017	84.67	84.76	82.96	82.99
6388	NYSE	R	Tue, Oct 3, 2017	84.98	85.32	84.45	84.85
6387	NYSE	R	Mon, Oct 2, 2017	85.00	85.50	83.96	84.89
6386	NYSE	R	Fri, Sep 29, 2017	84.32	84.99	84.03	84.55
6385	NYSE	R	Thu, Sep 28, 2017	83.93	84.19	83.47	84.01
6384	NYSE	R	Wed, Sep 27, 2017	83.75	84.24	83.21	84.03
6383	NYSE	R	Tue, Sep 26, 2017	82.49	83.89	82.49	83.28
6382	NYSE	R	Mon, Sep 25, 2017	82.34	82.77	82.09	82.50
6381	NYSE	R	Fri, Sep 22, 2017	81.76	82.65	81.57	82.57
6380	NYSE	R	Thu, Sep 21, 2017	81.14	81.97	80.82	81.75
6379	NYSE	R	Wed, Sep 20, 2017	79.90	81.18	79.85	81.07
6378	NYSE	R	Tue, Sep 19, 2017	79.99	80.12	79.29	79.83
6377	NYSE	R	Mon, Sep 18, 2017	79.80	80.43	79.70	79.82
6376	NYSE	R	Fri, Sep 15, 2017	79.45	79.73	78.80	79.46
6375	NYSE	R	Thu, Sep 14, 2017	80.20	81.19	79.36	79.49
6374	NYSE	R	Wed, Sep 13, 2017	79.65	79.65	78.42	78.64
6373	NYSE	R	Tue, Sep 12, 2017	79.31	79.80	78.92	79.72
6372	NYSE	R	Mon, Sep 11, 2017	79.53	79.53	78.52	79.10
6371	NYSE	R	Fri, Sep 8, 2017	78.90	79.25	78.55	79.10
6370	NYSE	R	Thu, Sep 7, 2017	78.52	79.13	78.40	79.00
6369	NYSE	R	Wed, Sep 6, 2017	78.74	79.18	78.01	78.40
6368	NYSE	R	Tue, Sep 5, 2017	78.21	78.71	77.58	78.54
6367	NYSE	R	Fri, Sep 1, 2017	78.22	78.70	77.62	78.21
6366	NYSE	R	Thu, Aug 31, 2017	78.63	78.91	77.06	77.60
6365	NYSE	R	Wed, Aug 30, 2017	77.39	78.92	77.23	78.54
6364	NYSE	R	Tue, Aug 29, 2017	74.76	77.62	74.76	77.39
6363	NYSE	R	Mon, Aug 28, 2017	74.63	75.49	74.54	75.25
6362	NYSE	R	Fri, Aug 25, 2017	73.45	74.94	73.18	74.30
6361	NYSE	R	Thu, Aug 24, 2017	73.59	73.78	72.80	73.02
6360	NYSE	R	Wed, Aug 23, 2017	72.81	73.54	72.60	73.28
6359	NYSE	R	Tue, Aug 22, 2017	72.45	73.36	72.22	73.27
6358	NYSE	R	Mon, Aug 21, 2017	71.91	72.35	71.74	71.97
6357	NYSE	R	Fri, Aug 18, 2017	72.17	72.78	71.78	71.94
6356	NYSE	R	Thu, Aug 17, 2017	73.17	73.67	72.24	72.30
6355	NYSE	R	Wed, Aug 16, 2017	74.42	74.86	73.69	73.33
6354	NYSE	R	Tue, Aug 15, 2017	74.07	74.42	73.61	74.06
6353	NYSE	R	Mon, Aug 14, 2017	73.41	74.52	73.24	74.04
6352	NYSE	R	Fri, Aug 11, 2017	71.08	73.19	71.05	72.84
6351	NYSE	R	Thu, Aug 10, 2017	72.41	72.75	71.42	71.48
6350	NYSE	R	Wed, Aug 9, 2017	72.25	72.74	71.82	72.72
6349	NYSE	R	Tue, Aug 8, 2017	73.12	73.99	72.56	72.61
6348	NYSE	R	Mon, Aug 7, 2017	72.77	73.51	72.38	73.32
6347	NYSE	R	Fri, Aug 4, 2017	72.00	72.89	71.71	72.62
6346	NYSE	R	Thu, Aug 3, 2017	71.27	71.90	71.15	71.77
6345	NYSE	R	Wed, Aug 2, 2017	70.54	71.62	70.24	71.26
6344	NYSE	R	Tue, Aug 1, 2017	73.09	73.09	70.47	70.79
6343	NYSE	R	Mon, Jul 31, 2017	73.01	73.10	72.35	72.76
6342	NYSE	R	Fri, Jul 28, 2017	73.06	73.41	72.19	72.71
6341	NYSE	R	Thu, Jul 27, 2017	76.99	76.99	72.88	73.17
6340	NYSE	R	Wed, Jul 26, 2017	75.50	77.36	74.04	76.46
6339	NYSE	R	Tue, Jul 25, 2017	73.11	74.75	73.00	73.54
6338	NYSE	R	Mon, Jul 24, 2017	72.48	72.70	71.99	72.34
6337	NYSE	R	Fri, Jul 21, 2017	72.01	73.06	71.29	72.48
6336	NYSE	R	Thu, Jul 20, 2017	73.37	73.37	71.88	72.45
6335	NYSE	R	Wed, Jul 19, 2017	72.99	73.24	72.71	73.09
6334	NYSE	R	Tue, Jul 18, 2017	73.02	73.24	72.54	72.95
6333	NYSE	R	Mon, Jul 17, 2017	73.43	73.58	72.68	73.13
6332	NYSE	R	Fri, Jul 14, 2017	74.23	74.44	73.45	73.55
6331	NYSE	R	Thu, Jul 13, 2017	73.99	74.42	73.51	73.81
6330	NYSE	R	Wed, Jul 12, 2017	74.08	75.27	73.69	73.76
6329	NYSE	R	Tue, Jul 11, 2017	73.92	74.00	72.75	73.59
6328	NYSE	R	Mon, Jul 10, 2017	73.49	74.28	73.17	74.02
6327	NYSE	R	Fri, Jul 7, 2017	72.85	73.90	72.64	73.71
6326	NYSE	R	Thu, Jul 6, 2017	72.69	73.25	72.01	72.54
6325	NYSE	R	Wed, Jul 5, 2017	73.20	73.55	72.53	72.91
6324	NYSE	R	Mon, Jul 3, 2017	72.32	73.39	72.19	73.16
6323	NYSE	R	Fri, Jun 30, 2017	71.91	72.36	71.26	71.98
6322	NYSE	R	Thu, Jun 29, 2017	71.95	72.31	71.03	71.85
6321	NYSE	R	Wed, Jun 28, 2017	70.19	71.65	70.10	71.45
6320	NYSE	R	Tue, Jun 27, 2017	69.41	70.03	68.94	69.60
6319	NYSE	R	Mon, Jun 26, 2017	68.80	69.64	68.47	69.40
6318	NYSE	R	Fri, Jun 23, 2017	67.79	68.70	67.40	68.51
6317	NYSE	R	Thu, Jun 22, 2017	67.35	67.87	66.27	67.67
6316	NYSE	R	Wed, Jun 21, 2017	67.58	67.68	66.62	67.36
6315	NYSE	R	Tue, Jun 20, 2017	67.74	67.79	67.09	67.40
6314	NYSE	R	Mon, Jun 19, 2017	67.79	68.33	66.90	68.15
6313	NYSE	R	Fri, Jun 16, 2017	67.59	67.68	66.48	67.15
6312	NYSE	R	Thu, Jun 15, 2017	66.99	67.90	66.90	67.74
6311	NYSE	R	Wed, Jun 14, 2017	67.90	68.16	67.08	67.48
6310	NYSE	R	Tue, Jun 13, 2017	66.89	67.98	66.42	67.65
6309	NYSE	R	Mon, Jun 12, 2017	65.54	67.07	65.54	66.68
6308	NYSE	R	Fri, Jun 9, 2017	65.38	65.61	64.10	65.44
6307	NYSE	R	Thu, Jun 8, 2017	66.15	66.40	65.04	65.11
6306	NYSE	R	Wed, Jun 7, 2017	66.42	66.99	65.95	66.40
6305	NYSE	R	Tue, Jun 6, 2017	66.39	66.81	65.87	66.09
6304	NYSE	R	Mon, Jun 5, 2017	66.50	67.48	66.30	66.61
6303	NYSE	R	Fri, Jun 2, 2017	66.75	67.27	66.26	66.70
6302	NYSE	R	Thu, Jun 1, 2017	66.57	67.18	65.86	66.62
6301	NYSE	R	Wed, May 31, 2017	66.20	66.47	65.52	66.42
6300	NYSE	R	Tue, May 30, 2017	65.74	66.71	65.16	66.20
6299	NYSE	R	Fri, May 26, 2017	66.65	66.83	65.26	65.81
6298	NYSE	R	Thu, May 25, 2017	66.43	67.47	66.30	66.85
6297	NYSE	R	Wed, May 24, 2017	64.88	66.49	64.21	66.27
6296	NYSE	R	Tue, May 23, 2017	64.00	64.71	63.74	64.56
6295	NYSE	R	Mon, May 22, 2017	64.00	64.22	63.27	63.93
6294	NYSE	R	Fri, May 19, 2017	63.28	64.07	62.99	63.51
6293	NYSE	R	Thu, May 18, 2017	62.95	63.83	62.52	63.04
6292	NYSE	R	Wed, May 17, 2017	64.74	65.37	63.08	63.16
6291	NYSE	R	Tue, May 16, 2017	65.93	66.00	65.23	65.67
6290	NYSE	R	Mon, May 15, 2017	65.52	66.52	65.52	65.95
6289	NYSE	R	Fri, May 12, 2017	66.39	66.41	65.05	65.34
6288	NYSE	R	Thu, May 11, 2017	66.90	67.11	65.97	66.56
6287	NYSE	R	Wed, May 10, 2017	67.25	67.56	66.80	67.07
6286	NYSE	R	Tue, May 9, 2017	67.62	68.04	67.27	67.45
6285	NYSE	R	Mon, May 8, 2017	68.68	68.75	67.38	67.73
6284	NYSE	R	Fri, May 5, 2017	68.51	68.82	68.24	68.70
6283	NYSE	R	Thu, May 4, 2017	68.66	68.88	67.84	68.37
6282	NYSE	R	Wed, May 3, 2017	68.66	68.79	67.69	68.48
6281	NYSE	R	Tue, May 2, 2017	68.17	68.81	67.46	68.75
6280	NYSE	R	Mon, May 1, 2017	68.16	68.46	67.30	68.07
6279	NYSE	R	Fri, Apr 28, 2017	68.67	68.76	67.39	67.91
6278	NYSE	R	Thu, Apr 27, 2017	68.04	69.10	67.47	68.63
6277	NYSE	R	Wed, Apr 26, 2017	68.23	68.65	67.25	68.09
6276	NYSE	R	Tue, Apr 25, 2017	72.15	72.49	68.20	68.28
6275	NYSE	R	Mon, Apr 24, 2017	78.88	79.63	78.64	79.28
6274	NYSE	R	Fri, Apr 21, 2017	76.38	77.75	76.07	77.65
6273	NYSE	R	Thu, Apr 20, 2017	75.62	76.79	75.23	76.63
6272	NYSE	R	Wed, Apr 19, 2017	75.28	75.86	74.83	74.96
6271	NYSE	R	Tue, Apr 18, 2017	74.57	75.02	74.24	74.78
6270	NYSE	R	Mon, Apr 17, 2017	73.86	75.06	73.58	75.01
6269	NYSE	R	Thu, Apr 13, 2017	74.36	74.91	73.44	73.60
6268	NYSE	R	Wed, Apr 12, 2017	76.55	76.55	74.40	74.51
6267	NYSE	R	Tue, Apr 11, 2017	77.15	77.15	75.88	76.69
6266	NYSE	R	Mon, Apr 10, 2017	75.84	77.83	75.84	77.45
6265	NYSE	R	Fri, Apr 7, 2017	75.90	76.04	75.20	75.43
6264	NYSE	R	Thu, Apr 6, 2017	74.98	76.65	74.55	76.09
6263	NYSE	R	Wed, Apr 5, 2017	75.10	76.23	74.98	75.11
6262	NYSE	R	Tue, Apr 4, 2017	74.42	75.04	73.97	74.76
6261	NYSE	R	Mon, Apr 3, 2017	75.48	76.09	74.29	74.45
6260	NYSE	R	Fri, Mar 31, 2017	75.29	76.10	75.19	75.44
6259	NYSE	R	Thu, Mar 30, 2017	75.22	75.89	75.18	75.58
6258	NYSE	R	Wed, Mar 29, 2017	74.66	75.43	74.34	75.14
6257	NYSE	R	Tue, Mar 28, 2017	72.64	75.62	72.64	74.97
6256	NYSE	R	Mon, Mar 27, 2017	71.09	72.97	70.89	72.91
6255	NYSE	R	Fri, Mar 24, 2017	72.84	73.34	71.83	72.39
6254	NYSE	R	Thu, Mar 23, 2017	73.01	73.70	72.66	72.84
6253	NYSE	R	Wed, Mar 22, 2017	72.69	73.55	72.26	72.99
6252	NYSE	R	Tue, Mar 21, 2017	74.52	74.52	71.62	72.66
6251	NYSE	R	Mon, Mar 20, 2017	75.29	75.29	73.92	74.15
6250	NYSE	R	Fri, Mar 17, 2017	75.85	75.96	74.74	75.23
6249	NYSE	R	Thu, Mar 16, 2017	76.51	76.87	75.22	75.64
6248	NYSE	R	Wed, Mar 15, 2017	74.88	76.73	74.58	76.36
6247	NYSE	R	Tue, Mar 14, 2017	74.67	74.84	73.32	74.65
6246	NYSE	R	Mon, Mar 13, 2017	76.17	76.78	74.93	75.17
6245	NYSE	R	Fri, Mar 10, 2017	75.64	76.34	75.27	76.17
6244	NYSE	R	Thu, Mar 9, 2017	75.55	76.41	74.35	74.99
6243	NYSE	R	Wed, Mar 8, 2017	76.37	76.40	75.41	75.63
6242	NYSE	R	Tue, Mar 7, 2017	76.35	77.21	76.04	76.07
6241	NYSE	R	Mon, Mar 6, 2017	76.07	77.31	76.07	76.81
6240	NYSE	R	Fri, Mar 3, 2017	76.29	77.08	75.78	76.86
6239	NYSE	R	Thu, Mar 2, 2017	77.56	77.83	76.50	76.62
6238	NYSE	R	Wed, Mar 1, 2017	77.07	78.49	77.07	77.79
6237	NYSE	R	Tue, Feb 28, 2017	76.32	76.48	75.77	76.15
6236	NYSE	R	Mon, Feb 27, 2017	75.87	76.87	75.87	76.40
6235	NYSE	R	Fri, Feb 24, 2017	74.02	75.99	73.61	75.87
6234	NYSE	R	Thu, Feb 23, 2017	77.55	77.55	73.87	74.99
6233	NYSE	R	Wed, Feb 22, 2017	76.40	77.51	76.07	76.77
6232	NYSE	R	Tue, Feb 21, 2017	77.37	78.00	76.85	76.99
6231	NYSE	R	Fri, Feb 17, 2017	76.73	77.55	76.55	77.17
6230	NYSE	R	Thu, Feb 16, 2017	78.57	78.57	76.38	77.27
6229	NYSE	R	Wed, Feb 15, 2017	76.78	79.17	76.78	78.02
6228	NYSE	R	Tue, Feb 14, 2017	76.77	77.51	76.50	76.60
6227	NYSE	R	Mon, Feb 13, 2017	76.54	77.90	76.54	77.17
6226	NYSE	R	Fri, Feb 10, 2017	75.96	76.87	75.72	76.49
6225	NYSE	R	Thu, Feb 9, 2017	74.62	75.99	74.62	75.46
6224	NYSE	R	Wed, Feb 8, 2017	74.15	74.62	72.93	74.31
6223	NYSE	R	Tue, Feb 7, 2017	74.43	75.14	73.86	74.33
6222	NYSE	R	Mon, Feb 6, 2017	73.39	75.20	73.39	74.23
6221	NYSE	R	Fri, Feb 3, 2017	71.91	74.35	71.85	74.01
6220	NYSE	R	Thu, Feb 2, 2017	74.05	75.00	70.94	71.81
6219	NYSE	R	Wed, Feb 1, 2017	78.00	79.26	76.67	77.84
6218	NYSE	R	Tue, Jan 31, 2017	77.83	78.02	76.39	77.60
6217	NYSE	R	Mon, Jan 30, 2017	77.31	78.17	76.55	78.05
6216	NYSE	R	Fri, Jan 27, 2017	77.30	78.09	76.64	78.06
6215	NYSE	R	Thu, Jan 26, 2017	78.02	78.45	77.07	77.33
6214	NYSE	R	Wed, Jan 25, 2017	76.80	78.49	76.80	78.29
6213	NYSE	R	Tue, Jan 24, 2017	75.15	76.96	74.65	76.47
6212	NYSE	R	Mon, Jan 23, 2017	74.60	75.20	73.91	74.83
6211	NYSE	R	Fri, Jan 20, 2017	74.28	74.92	74.14	74.67
6210	NYSE	R	Thu, Jan 19, 2017	76.28	76.53	73.90	74.09
6209	NYSE	R	Wed, Jan 18, 2017	75.00	75.97	74.60	75.76
6208	NYSE	R	Tue, Jan 17, 2017	77.03	77.03	74.74	75.00
6207	NYSE	R	Fri, Jan 13, 2017	76.73	77.43	76.43	77.03
6206	NYSE	R	Thu, Jan 12, 2017	76.43	76.73	74.98	76.21
6205	NYSE	R	Wed, Jan 11, 2017	75.83	76.55	75.38	76.48
6204	NYSE	R	Tue, Jan 10, 2017	75.46	76.38	75.18	75.63
6203	NYSE	R	Mon, Jan 9, 2017	75.66	75.89	74.61	75.31
6202	NYSE	R	Fri, Jan 6, 2017	75.39	76.25	74.97	76.03
6201	NYSE	R	Thu, Jan 5, 2017	75.80	76.39	74.31	75.41
6200	NYSE	R	Wed, Jan 4, 2017	75.72	76.17	74.65	76.12
6199	NYSE	R	Tue, Jan 3, 2017	75.03	76.16	73.88	75.35
6198	NYSE	R	Fri, Dec 30, 2016	75.65	75.70	74.17	74.44
6197	NYSE	R	Thu, Dec 29, 2016	75.36	76.09	75.11	75.40
6196	NYSE	R	Wed, Dec 28, 2016	76.75	76.83	74.88	75.18
6195	NYSE	R	Tue, Dec 27, 2016	76.40	77.31	75.92	76.73
6194	NYSE	R	Fri, Dec 23, 2016	76.06	76.38	75.61	76.14
6193	NYSE	R	Thu, Dec 22, 2016	76.93	77.26	75.54	75.96
6192	NYSE	R	Wed, Dec 21, 2016	77.57	77.80	76.27	76.95
6191	NYSE	R	Tue, Dec 20, 2016	77.49	78.48	77.16	77.56
6190	NYSE	R	Mon, Dec 19, 2016	76.83	78.16	76.11	77.21
6189	NYSE	R	Fri, Dec 16, 2016	77.79	78.05	76.26	76.64
6188	NYSE	R	Thu, Dec 15, 2016	78.73	79.58	77.07	77.40
6187	NYSE	R	Wed, Dec 14, 2016	80.49	81.57	79.51	80.03
6186	NYSE	R	Tue, Dec 13, 2016	81.92	81.92	79.59	80.81
6185	NYSE	R	Mon, Dec 12, 2016	82.59	82.61	80.51	81.30
6184	NYSE	R	Fri, Dec 9, 2016	84.53	85.09	81.80	82.24
6183	NYSE	R	Thu, Dec 8, 2016	84.68	85.42	83.32	84.69
6182	NYSE	R	Wed, Dec 7, 2016	82.21	84.72	81.55	84.57
6181	NYSE	R	Tue, Dec 6, 2016	80.09	82.10	79.70	82.00
6180	NYSE	R	Mon, Dec 5, 2016	79.90	80.79	79.61	80.28
6179	NYSE	R	Fri, Dec 2, 2016	79.69	79.77	79.00	79.25
6178	NYSE	R	Thu, Dec 1, 2016	78.79	79.71	78.35	79.64
6177	NYSE	R	Wed, Nov 30, 2016	79.30	79.96	78.16	78.30
6176	NYSE	R	Tue, Nov 29, 2016	79.08	79.34	78.53	78.57
6175	NYSE	R	Mon, Nov 28, 2016	81.35	81.42	79.07	79.22
6174	NYSE	R	Fri, Nov 25, 2016	80.90	81.61	80.50	81.56
6173	NYSE	R	Wed, Nov 23, 2016	78.64	80.87	78.64	80.59
6172	NYSE	R	Tue, Nov 22, 2016	79.08	79.49	78.10	79.01
6171	NYSE	R	Mon, Nov 21, 2016	79.46	79.70	78.31	78.70
6170	NYSE	R	Fri, Nov 18, 2016	78.70	79.18	78.38	78.76
6169	NYSE	R	Thu, Nov 17, 2016	78.72	79.21	77.09	78.70
6168	NYSE	R	Wed, Nov 16, 2016	78.44	79.48	77.86	78.37
6167	NYSE	R	Tue, Nov 15, 2016	77.84	79.56	77.52	79.38
6166	NYSE	R	Mon, Nov 14, 2016	78.44	80.15	78.24	79.39
6165	NYSE	R	Fri, Nov 11, 2016	79.15	79.92	77.12	77.77
6164	NYSE	R	Thu, Nov 10, 2016	76.99	80.01	76.86	79.46
6163	NYSE	R	Wed, Nov 9, 2016	71.88	76.50	71.34	76.42
6162	NYSE	R	Tue, Nov 8, 2016	70.92	73.41	70.44	73.01
6161	NYSE	R	Mon, Nov 7, 2016	70.18	71.50	69.75	71.44
6160	NYSE	R	Fri, Nov 4, 2016	69.11	70.00	68.52	68.96
6159	NYSE	R	Thu, Nov 3, 2016	69.18	69.60	68.84	69.02
6158	NYSE	R	Wed, Nov 2, 2016	68.95	69.66	68.54	68.78
6157	NYSE	R	Tue, Nov 1, 2016	69.42	70.00	68.68	69.22
6156	NYSE	R	Mon, Oct 31, 2016	69.08	69.81	68.88	69.39
6155	NYSE	R	Fri, Oct 28, 2016	69.37	69.99	68.28	68.94
6154	NYSE	R	Thu, Oct 27, 2016	69.54	69.54	68.49	69.18
6153	NYSE	R	Wed, Oct 26, 2016	65.41	69.26	65.31	69.22
6152	NYSE	R	Tue, Oct 25, 2016	62.63	66.97	62.63	66.07
6151	NYSE	R	Mon, Oct 24, 2016	65.02	66.00	64.90	65.55
6150	NYSE	R	Fri, Oct 21, 2016	62.35	64.53	62.03	64.43
6149	NYSE	R	Thu, Oct 20, 2016	62.93	63.97	62.93	63.15
6148	NYSE	R	Wed, Oct 19, 2016	63.17	63.52	62.96	63.28
6147	NYSE	R	Tue, Oct 18, 2016	63.31	63.54	62.84	62.94
6146	NYSE	R	Mon, Oct 17, 2016	62.45	62.78	62.14	62.56
6145	NYSE	R	Fri, Oct 14, 2016	64.28	64.45	62.72	62.81
6144	NYSE	R	Thu, Oct 13, 2016	65.13	65.13	63.19	63.54
6143	NYSE	R	Wed, Oct 12, 2016	66.00	66.41	65.50	65.94
6142	NYSE	R	Tue, Oct 11, 2016	67.18	67.39	65.70	66.05
6141	NYSE	R	Mon, Oct 10, 2016	67.01	67.48	66.79	67.42
6140	NYSE	R	Fri, Oct 7, 2016	67.00	67.00	65.92	66.48
6139	NYSE	R	Thu, Oct 6, 2016	66.85	67.33	66.36	67.16
6138	NYSE	R	Wed, Oct 5, 2016	65.82	67.86	65.55	66.92
6137	NYSE	R	Tue, Oct 4, 2016	66.50	67.27	65.41	65.58
6136	NYSE	R	Mon, Oct 3, 2016	65.60	66.31	65.45	66.23
6135	NYSE	R	Fri, Sep 30, 2016	65.34	66.20	64.81	65.95
6134	NYSE	R	Thu, Sep 29, 2016	65.00	65.50	64.12	64.44
6133	NYSE	R	Wed, Sep 28, 2016	64.20	65.17	63.65	65.07
6132	NYSE	R	Tue, Sep 27, 2016	63.53	64.18	63.13	64.15
6131	NYSE	R	Mon, Sep 26, 2016	63.38	64.06	62.70	63.66
6130	NYSE	R	Fri, Sep 23, 2016	64.38	64.69	63.68	63.72
6129	NYSE	R	Thu, Sep 22, 2016	65.15	65.39	64.46	64.56
6128	NYSE	R	Wed, Sep 21, 2016	64.02	64.78	63.54	64.37
6127	NYSE	R	Tue, Sep 20, 2016	65.55	65.60	63.38	63.39
6126	NYSE	R	Mon, Sep 19, 2016	66.74	67.05	64.98	65.26
6125	NYSE	R	Fri, Sep 16, 2016	65.42	66.27	65.30	66.11
6124	NYSE	R	Thu, Sep 15, 2016	65.06	66.21	64.41	66.10
6123	NYSE	R	Wed, Sep 14, 2016	64.36	65.50	64.22	65.08
6122	NYSE	R	Tue, Sep 13, 2016	64.67	65.16	63.82	64.25
6121	NYSE	R	Mon, Sep 12, 2016	63.75	65.99	63.75	65.60
6120	NYSE	R	Fri, Sep 9, 2016	66.93	67.20	64.93	64.95
6119	NYSE	R	Thu, Sep 8, 2016	67.91	68.30	67.48	67.60
6118	NYSE	R	Wed, Sep 7, 2016	66.62	67.95	66.47	67.94
6117	NYSE	R	Tue, Sep 6, 2016	66.91	66.91	65.86	66.70
6116	NYSE	R	Fri, Sep 2, 2016	66.83	66.89	66.09	66.54
6115	NYSE	R	Thu, Sep 1, 2016	65.73	66.54	64.59	65.94
6114	NYSE	R	Wed, Aug 31, 2016	65.60	65.92	64.50	65.52
6113	NYSE	R	Tue, Aug 30, 2016	64.61	65.77	64.37	65.71
6112	NYSE	R	Mon, Aug 29, 2016	64.28	64.69	64.06	64.58
6111	NYSE	R	Fri, Aug 26, 2016	64.62	65.23	63.92	64.20
6110	NYSE	R	Thu, Aug 25, 2016	65.51	65.74	64.47	64.57
6109	NYSE	R	Wed, Aug 24, 2016	65.50	66.10	65.50	65.66
6108	NYSE	R	Tue, Aug 23, 2016	65.66	65.94	65.20	65.52
6107	NYSE	R	Mon, Aug 22, 2016	65.64	65.70	64.97	65.31
6106	NYSE	R	Fri, Aug 19, 2016	65.38	66.16	65.32	66.13
6105	NYSE	R	Thu, Aug 18, 2016	64.64	65.65	64.56	65.64
6104	NYSE	R	Wed, Aug 17, 2016	64.91	65.29	64.25	64.51
6103	NYSE	R	Tue, Aug 16, 2016	65.39	65.43	64.51	65.00
6102	NYSE	R	Mon, Aug 15, 2016	65.53	66.14	65.39	65.41
6101	NYSE	R	Fri, Aug 12, 2016	65.80	65.80	65.04	65.28
6100	NYSE	R	Thu, Aug 11, 2016	65.79	66.14	65.42	65.80
6099	NYSE	R	Wed, Aug 10, 2016	65.50	66.42	65.21	65.54
6098	NYSE	R	Tue, Aug 9, 2016	66.00	66.08	65.10	65.40
6097	NYSE	R	Mon, Aug 8, 2016	65.82	66.69	65.82	66.00
6096	NYSE	R	Fri, Aug 5, 2016	64.50	65.81	64.50	65.68
6095	NYSE	R	Thu, Aug 4, 2016	63.04	63.86	62.63	63.82
6094	NYSE	R	Wed, Aug 3, 2016	62.86	63.65	62.75	63.59
6093	NYSE	R	Tue, Aug 2, 2016	65.10	65.10	62.21	62.76
6092	NYSE	R	Mon, Aug 1, 2016	65.80	66.17	64.69	65.15
6091	NYSE	R	Fri, Jul 29, 2016	65.30	66.49	64.93	65.90
6090	NYSE	R	Thu, Jul 28, 2016	63.78	65.91	62.69	65.62
6089	NYSE	R	Wed, Jul 27, 2016	68.62	68.83	64.19	64.52
6088	NYSE	R	Tue, Jul 26, 2016	69.08	69.78	68.76	69.76
6087	NYSE	R	Mon, Jul 25, 2016	69.08	69.39	68.62	68.88
6086	NYSE	R	Fri, Jul 22, 2016	67.64	69.27	67.51	69.25
6085	NYSE	R	Thu, Jul 21, 2016	67.67	68.09	67.02	67.53
6084	NYSE	R	Wed, Jul 20, 2016	67.47	68.42	67.12	67.82
6083	NYSE	R	Tue, Jul 19, 2016	67.55	68.06	67.00	67.34
6082	NYSE	R	Mon, Jul 18, 2016	67.43	68.42	66.99	68.04
6081	NYSE	R	Fri, Jul 15, 2016	68.00	68.24	67.29	67.97
6080	NYSE	R	Thu, Jul 14, 2016	68.67	68.67	67.35	67.77
6079	NYSE	R	Wed, Jul 13, 2016	67.16	67.82	66.20	67.61
6078	NYSE	R	Tue, Jul 12, 2016	66.44	67.47	66.26	67.06
6077	NYSE	R	Mon, Jul 11, 2016	65.13	65.87	64.73	65.57
6076	NYSE	R	Fri, Jul 8, 2016	62.82	64.91	62.70	64.64
6075	NYSE	R	Thu, Jul 7, 2016	61.70	63.29	61.58	62.12
6074	NYSE	R	Wed, Jul 6, 2016	60.18	61.45	59.57	61.29
6073	NYSE	R	Tue, Jul 5, 2016	61.50	61.50	59.81	60.54
6072	NYSE	R	Fri, Jul 1, 2016	61.01	63.01	61.01	62.03
6071	NYSE	R	Thu, Jun 30, 2016	60.73	61.20	59.28	61.14
6070	NYSE	R	Wed, Jun 29, 2016	60.01	60.93	59.36	60.44
6069	NYSE	R	Tue, Jun 28, 2016	58.47	59.13	58.14	59.00
6068	NYSE	R	Mon, Jun 27, 2016	60.16	60.35	56.98	57.17
6067	NYSE	R	Fri, Jun 24, 2016	62.45	63.61	60.90	61.07
6066	NYSE	R	Thu, Jun 23, 2016	66.03	66.36	65.56	65.85
6065	NYSE	R	Wed, Jun 22, 2016	65.22	66.00	64.66	65.20
6064	NYSE	R	Tue, Jun 21, 2016	64.93	65.55	63.50	65.11
6063	NYSE	R	Mon, Jun 20, 2016	66.28	67.59	66.27	66.33
6062	NYSE	R	Fri, Jun 17, 2016	64.02	65.61	63.87	65.24
6061	NYSE	R	Thu, Jun 16, 2016	63.60	63.96	62.41	63.80
6060	NYSE	R	Wed, Jun 15, 2016	64.44	65.89	64.26	64.42
6059	NYSE	R	Tue, Jun 14, 2016	65.15	65.74	63.39	64.17
6058	NYSE	R	Mon, Jun 13, 2016	65.71	66.24	65.10	65.28
6057	NYSE	R	Fri, Jun 10, 2016	67.00	67.01	65.37	65.71
6056	NYSE	R	Thu, Jun 9, 2016	69.02	69.50	67.20	67.66
6055	NYSE	R	Wed, Jun 8, 2016	70.09	70.76	69.72	69.80
6054	NYSE	R	Tue, Jun 7, 2016	69.74	70.19	69.31	69.81
6053	NYSE	R	Mon, Jun 6, 2016	68.49	69.71	68.13	69.42
6052	NYSE	R	Fri, Jun 3, 2016	68.98	68.98	67.35	68.00
6051	NYSE	R	Thu, Jun 2, 2016	68.85	69.36	68.13	68.99
6050	NYSE	R	Wed, Jun 1, 2016	69.11	69.42	67.66	69.26
6049	NYSE	R	Tue, May 31, 2016	69.49	70.36	69.09	69.62
6048	NYSE	R	Fri, May 27, 2016	69.28	69.73	68.95	69.52
6047	NYSE	R	Thu, May 26, 2016	69.49	70.18	69.14	69.20
6046	NYSE	R	Wed, May 25, 2016	68.13	69.38	68.09	69.23
6045	NYSE	R	Tue, May 24, 2016	67.72	68.64	67.07	67.93
6044	NYSE	R	Mon, May 23, 2016	67.87	68.03	66.90	67.28
6043	NYSE	R	Fri, May 20, 2016	67.03	68.72	67.03	68.02
6042	NYSE	R	Thu, May 19, 2016	64.47	66.90	64.25	66.69
6041	NYSE	R	Wed, May 18, 2016	65.72	66.41	64.82	65.45
6040	NYSE	R	Tue, May 17, 2016	65.18	67.63	65.01	65.89
6039	NYSE	R	Mon, May 16, 2016	65.48	66.56	64.09	65.23
6038	NYSE	R	Fri, May 13, 2016	67.95	68.66	65.15	65.54
6037	NYSE	R	Thu, May 12, 2016	70.42	71.17	68.29	68.44
6036	NYSE	R	Wed, May 11, 2016	70.40	70.89	69.69	70.11
6035	NYSE	R	Tue, May 10, 2016	68.98	70.82	68.77	70.55
6034	NYSE	R	Mon, May 9, 2016	68.42	69.16	67.94	68.65
6033	NYSE	R	Fri, May 6, 2016	67.25	68.95	67.25	68.80
6032	NYSE	R	Thu, May 5, 2016	67.96	68.53	67.30	67.60
6031	NYSE	R	Wed, May 4, 2016	67.55	68.39	66.99	67.60
6030	NYSE	R	Tue, May 3, 2016	67.70	67.94	66.33	67.85
6029	NYSE	R	Mon, May 2, 2016	69.40	69.56	68.16	68.73
6028	NYSE	R	Fri, Apr 29, 2016	70.07	71.01	67.82	68.92
6027	NYSE	R	Thu, Apr 28, 2016	70.63	71.69	70.25	70.67
6026	NYSE	R	Wed, Apr 27, 2016	69.92	71.90	69.65	71.42
6025	NYSE	R	Tue, Apr 26, 2016	67.49	69.90	65.50	69.45
6024	NYSE	R	Mon, Apr 25, 2016	66.92	67.06	64.86	65.25
6023	NYSE	R	Fri, Apr 22, 2016	66.28	67.43	66.13	67.18
6022	NYSE	R	Thu, Apr 21, 2016	67.31	68.01	65.68	65.93
6021	NYSE	R	Wed, Apr 20, 2016	67.46	68.37	67.41	68.07
6020	NYSE	R	Tue, Apr 19, 2016	67.20	68.52	67.02	67.58
6019	NYSE	R	Mon, Apr 18, 2016	65.88	67.06	65.35	66.64
6018	NYSE	R	Fri, Apr 15, 2016	65.90	66.69	65.72	66.22
6017	NYSE	R	Thu, Apr 14, 2016	65.68	66.46	65.20	65.96
6016	NYSE	R	Wed, Apr 13, 2016	63.17	65.78	63.08	65.51
6015	NYSE	R	Tue, Apr 12, 2016	62.33	62.97	61.65	62.59
6014	NYSE	R	Mon, Apr 11, 2016	61.83	63.54	61.74	62.19
6013	NYSE	R	Fri, Apr 8, 2016	61.20	63.32	61.20	61.95
6012	NYSE	R	Thu, Apr 7, 2016	61.36	61.66	60.24	60.48
6011	NYSE	R	Wed, Apr 6, 2016	62.36	62.67	60.11	61.77
6010	NYSE	R	Tue, Apr 5, 2016	63.62	63.62	63.62	62.49
6009	NYSE	R	Mon, Apr 4, 2016	64.10	65.21	63.53	63.62
6008	NYSE	R	Fri, Apr 1, 2016	64.04	64.30	62.52	64.20
6007	NYSE	R	Thu, Mar 31, 2016	64.57	65.22	64.07	64.78
6006	NYSE	R	Wed, Mar 30, 2016	65.38	66.15	63.90	64.45
6005	NYSE	R	Tue, Mar 29, 2016	63.50	64.85	62.62	64.81
6004	NYSE	R	Mon, Mar 28, 2016	64.78	65.01	62.85	64.00
6003	NYSE	R	Thu, Mar 24, 2016	64.68	64.68	64.68	64.74
6002	NYSE	R	Wed, Mar 23, 2016	65.11	65.46	64.04	64.68
6001	NYSE	R	Tue, Mar 22, 2016	65.57	66.18	64.59	65.50
6000	NYSE	R	Mon, Mar 21, 2016	65.05	66.36	64.73	66.34
5999	NYSE	R	Fri, Mar 18, 2016	64.51	66.27	64.15	65.06
5998	NYSE	R	Thu, Mar 17, 2016	61.60	64.50	61.28	64.15
5997	NYSE	R	Wed, Mar 16, 2016	59.84	61.86	59.59	61.69
5996	NYSE	R	Tue, Mar 15, 2016	61.30	61.30	61.30	60.04
5995	NYSE	R	Mon, Mar 14, 2016	60.80	61.71	60.24	61.30
5994	NYSE	R	Fri, Mar 11, 2016	60.62	62.05	60.44	61.40
5993	NYSE	R	Thu, Mar 10, 2016	60.85	60.85	60.85	59.77
5992	NYSE	R	Wed, Mar 9, 2016	59.77	59.77	59.77	60.85
5991	NYSE	R	Tue, Mar 8, 2016	62.20	62.87	59.68	59.77
5990	NYSE	R	Mon, Mar 7, 2016	61.31	63.07	61.14	62.82
5989	NYSE	R	Fri, Mar 4, 2016	60.15	60.15	60.15	61.54
5988	NYSE	R	Thu, Mar 3, 2016	58.52	58.52	58.52	60.15
5987	NYSE	R	Wed, Mar 2, 2016	58.31	59.54	58.04	58.52
5986	NYSE	R	Tue, Mar 1, 2016	57.24	58.85	56.80	58.49
5985	NYSE	R	Mon, Feb 29, 2016	57.75	57.93	56.71	56.72
5984	NYSE	R	Fri, Feb 26, 2016	56.64	58.35	56.32	57.68
5983	NYSE	R	Thu, Feb 25, 2016	56.59	57.29	54.82	56.23
5982	NYSE	R	Wed, Feb 24, 2016	55.60	56.51	54.27	56.39
5981	NYSE	R	Tue, Feb 23, 2016	57.87	58.05	56.16	56.63
5980	NYSE	R	Mon, Feb 22, 2016	56.88	58.57	56.88	58.52
5979	NYSE	R	Fri, Feb 19, 2016	57.53	57.60	55.64	56.15
5978	NYSE	R	Thu, Feb 18, 2016	57.90	58.05	56.75	57.96
5977	NYSE	R	Wed, Feb 17, 2016	57.09	58.79	56.52	58.13
5976	NYSE	R	Tue, Feb 16, 2016	54.62	56.87	53.35	56.29
5975	NYSE	R	Fri, Feb 12, 2016	52.98	54.61	51.64	54.14
5974	NYSE	R	Thu, Feb 11, 2016	54.16	54.50	51.11	52.47
5973	NYSE	R	Wed, Feb 10, 2016	56.00	56.73	54.88	55.32
5972	NYSE	R	Tue, Feb 9, 2016	55.00	56.36	54.60	55.65
5971	NYSE	R	Mon, Feb 8, 2016	56.46	56.46	54.96	55.97
5970	NYSE	R	Fri, Feb 5, 2016	56.70	57.30	55.67	57.12
5969	NYSE	R	Thu, Feb 4, 2016	52.05	56.88	52.05	56.71
5968	NYSE	R	Wed, Feb 3, 2016	51.65	52.22	49.42	51.95
5967	NYSE	R	Tue, Feb 2, 2016	53.89	55.19	51.10	51.52
5966	NYSE	R	Mon, Feb 1, 2016	52.50	55.47	52.50	54.70
5965	NYSE	R	Fri, Jan 29, 2016	51.16	53.25	51.04	53.17
5964	NYSE	R	Thu, Jan 28, 2016	52.14	52.32	50.10	50.90
5963	NYSE	R	Wed, Jan 27, 2016	52.34	53.74	51.46	51.74
5962	NYSE	R	Tue, Jan 26, 2016	49.36	52.64	49.08	52.55
5961	NYSE	R	Mon, Jan 25, 2016	50.37	50.63	48.78	48.92
5960	NYSE	R	Fri, Jan 22, 2016	50.43	51.96	49.90	50.64
5959	NYSE	R	Thu, Jan 21, 2016	48.31	50.80	47.75	49.52
5958	NYSE	R	Wed, Jan 20, 2016	46.96	49.14	45.12	48.32
5957	NYSE	R	Tue, Jan 19, 2016	49.91	50.16	47.26	47.79
5956	NYSE	R	Fri, Jan 15, 2016	48.63	49.45	47.70	49.25
5955	NYSE	R	Thu, Jan 14, 2016	50.17	51.11	48.89	50.37
5954	NYSE	R	Wed, Jan 13, 2016	51.33	51.89	49.64	49.97
5953	NYSE	R	Tue, Jan 12, 2016	51.01	51.55	49.74	51.08
5952	NYSE	R	Mon, Jan 11, 2016	50.92	51.08	49.53	50.46
5951	NYSE	R	Fri, Jan 8, 2016	52.23	52.34	50.47	50.56
5950	NYSE	R	Thu, Jan 7, 2016	51.33	52.55	51.14	52.04
5949	NYSE	R	Wed, Jan 6, 2016	55.70	55.76	53.62	54.08
5948	NYSE	R	Tue, Jan 5, 2016	57.04	57.38	55.88	56.61
5947	NYSE	R	Mon, Jan 4, 2016	55.95	57.20	55.25	56.90
5946	NYSE	R	Thu, Dec 31, 2015	56.15	57.50	56.12	56.83
5945	NYSE	R	Wed, Dec 30, 2015	57.05	57.39	56.35	56.56
5944	NYSE	R	Tue, Dec 29, 2015	56.93	57.32	56.50	57.22
5943	NYSE	R	Mon, Dec 28, 2015	57.25	57.54	55.99	56.43
5942	NYSE	R	Thu, Dec 24, 2015	57.66	58.13	57.62	57.67
5941	NYSE	R	Wed, Dec 23, 2015	55.97	58.22	55.76	57.81
5940	NYSE	R	Tue, Dec 22, 2015	54.36	56.10	54.36	55.89
5939	NYSE	R	Mon, Dec 21, 2015	54.50	55.28	53.81	54.03
5938	NYSE	R	Fri, Dec 18, 2015	55.98	56.03	53.54	54.08
5937	NYSE	R	Thu, Dec 17, 2015	59.70	59.91	56.64	56.67
5936	NYSE	R	Wed, Dec 16, 2015	56.75	59.40	56.75	59.26
5935	NYSE	R	Tue, Dec 15, 2015	55.53	57.06	55.42	56.49
5934	NYSE	R	Mon, Dec 14, 2015	56.35	56.61	54.65	55.12
5933	NYSE	R	Fri, Dec 11, 2015	57.22	57.63	56.02	56.22
5932	NYSE	R	Thu, Dec 10, 2015	58.07	58.75	57.85	57.98
5931	NYSE	R	Wed, Dec 9, 2015	57.56	58.82	57.26	57.73
5930	NYSE	R	Tue, Dec 8, 2015	58.81	58.99	57.71	58.02
5929	NYSE	R	Mon, Dec 7, 2015	60.49	60.62	58.80	59.28
5928	NYSE	R	Fri, Dec 4, 2015	61.81	62.47	60.06	60.65
5927	NYSE	R	Thu, Dec 3, 2015	64.46	64.61	61.72	62.28
5926	NYSE	R	Wed, Dec 2, 2015	66.58	66.58	63.87	64.50
5925	NYSE	R	Tue, Dec 1, 2015	66.12	67.00	65.54	66.90
5924	NYSE	R	Mon, Nov 30, 2015	66.60	67.08	65.89	65.96
5923	NYSE	R	Fri, Nov 27, 2015	66.39	66.93	66.14	66.56
5922	NYSE	R	Wed, Nov 25, 2015	66.23	66.53	65.72	66.19
5921	NYSE	R	Tue, Nov 24, 2015	65.11	66.31	64.71	66.16
5920	NYSE	R	Mon, Nov 23, 2015	66.98	67.34	65.46	65.62
5919	NYSE	R	Fri, Nov 20, 2015	67.89	67.99	66.84	66.95
5918	NYSE	R	Thu, Nov 19, 2015	66.16	67.93	65.98	67.62
5917	NYSE	R	Wed, Nov 18, 2015	66.50	67.01	65.30	66.55
5916	NYSE	R	Tue, Nov 17, 2015	66.36	66.98	65.37	66.01
5915	NYSE	R	Mon, Nov 16, 2015	65.26	66.08	64.85	66.03
5914	NYSE	R	Fri, Nov 13, 2015	66.56	67.33	65.55	65.69
5913	NYSE	R	Thu, Nov 12, 2015	68.57	68.96	66.59	66.68
5912	NYSE	R	Wed, Nov 11, 2015	69.07	69.62	68.78	69.11
5911	NYSE	R	Tue, Nov 10, 2015	70.63	70.99	68.26	68.96
5910	NYSE	R	Mon, Nov 9, 2015	71.68	71.94	69.63	70.75
5909	NYSE	R	Fri, Nov 6, 2015	71.80	72.07	71.21	71.88
5908	NYSE	R	Thu, Nov 5, 2015	71.79	72.16	71.21	71.89
5907	NYSE	R	Wed, Nov 4, 2015	72.39	72.39	71.24	71.53
5906	NYSE	R	Tue, Nov 3, 2015	72.66	73.17	71.41	72.39
5905	NYSE	R	Mon, Nov 2, 2015	71.77	73.42	71.71	72.98
5904	NYSE	R	Fri, Oct 30, 2015	71.51	72.32	71.00	71.78
5903	NYSE	R	Thu, Oct 29, 2015	69.42	71.72	69.40	71.63
5902	NYSE	R	Wed, Oct 28, 2015	68.63	69.47	68.07	69.42
5901	NYSE	R	Tue, Oct 27, 2015	69.89	69.98	67.75	68.24
5900	NYSE	R	Mon, Oct 26, 2015	70.24	71.15	70.16	70.65
5899	NYSE	R	Fri, Oct 23, 2015	71.77	72.43	68.82	70.33
5898	NYSE	R	Thu, Oct 22, 2015	71.55	73.34	70.68	71.37
5897	NYSE	R	Wed, Oct 21, 2015	72.77	72.99	71.82	72.00
5896	NYSE	R	Tue, Oct 20, 2015	71.68	72.85	71.53	72.27
5895	NYSE	R	Mon, Oct 19, 2015	71.58	72.25	71.47	72.12
5894	NYSE	R	Fri, Oct 16, 2015	73.39	74.19	71.11	71.95
5893	NYSE	R	Thu, Oct 15, 2015	71.43	73.36	70.63	73.29
5892	NYSE	R	Wed, Oct 14, 2015	68.82	71.31	68.62	71.12
5891	NYSE	R	Tue, Oct 13, 2015	71.31	71.65	68.24	68.63
5890	NYSE	R	Mon, Oct 12, 2015	75.80	76.08	74.64	75.65
5889	NYSE	R	Fri, Oct 9, 2015	75.28	76.33	75.16	75.88
5888	NYSE	R	Thu, Oct 8, 2015	73.80	75.26	73.75	75.13
5887	NYSE	R	Wed, Oct 7, 2015	73.63	74.91	73.07	74.13
5886	NYSE	R	Tue, Oct 6, 2015	73.75	74.51	72.80	73.18
5885	NYSE	R	Mon, Oct 5, 2015	72.23	74.52	72.23	74.01
5884	NYSE	R	Fri, Oct 2, 2015	70.76	71.56	69.55	71.55
5883	NYSE	R	Thu, Oct 1, 2015	74.04	74.54	71.50	71.84
5882	NYSE	R	Wed, Sep 30, 2015	74.50	75.64	73.48	74.04
5881	NYSE	R	Tue, Sep 29, 2015	73.63	75.60	72.66	73.52
5880	NYSE	R	Mon, Sep 28, 2015	74.81	74.81	73.10	73.58
5879	NYSE	R	Fri, Sep 25, 2015	75.63	75.78	74.55	75.13
5878	NYSE	R	Thu, Sep 24, 2015	76.05	76.14	74.28	75.01
5877	NYSE	R	Wed, Sep 23, 2015	78.28	78.28	75.99	76.78
5876	NYSE	R	Tue, Sep 22, 2015	80.13	80.13	77.42	78.09
5875	NYSE	R	Mon, Sep 21, 2015	81.61	82.25	80.87	81.20
5874	NYSE	R	Fri, Sep 18, 2015	82.97	83.77	80.54	80.86
5873	NYSE	R	Thu, Sep 17, 2015	83.97	85.08	83.62	83.89
5872	NYSE	R	Wed, Sep 16, 2015	83.62	84.33	82.98	83.92
5871	NYSE	R	Tue, Sep 15, 2015	81.77	84.16	81.58	83.90
5870	NYSE	R	Mon, Sep 14, 2015	81.77	82.36	81.07	81.35
5869	NYSE	R	Fri, Sep 11, 2015	81.01	81.88	80.94	81.88
5868	NYSE	R	Thu, Sep 10, 2015	81.27	82.33	80.90	81.62
5867	NYSE	R	Wed, Sep 9, 2015	82.60	82.91	80.83	81.02
5866	NYSE	R	Tue, Sep 8, 2015	81.80	82.97	81.57	82.91
5865	NYSE	R	Fri, Sep 4, 2015	80.06	81.40	79.74	80.17
5864	NYSE	R	Thu, Sep 3, 2015	81.45	82.42	81.04	81.19
5863	NYSE	R	Wed, Sep 2, 2015	80.11	81.00	79.28	81.00
5862	NYSE	R	Tue, Sep 1, 2015	80.27	80.74	78.80	79.12
5861	NYSE	R	Mon, Aug 31, 2015	81.56	82.65	81.31	81.97
5860	NYSE	R	Fri, Aug 28, 2015	81.62	83.00	81.56	82.04
5859	NYSE	R	Thu, Aug 27, 2015	79.87	81.92	79.87	81.32
5858	NYSE	R	Wed, Aug 26, 2015	78.11	79.20	76.53	79.03
5857	NYSE	R	Tue, Aug 25, 2015	79.93	80.39	76.12	76.16
5856	NYSE	R	Mon, Aug 24, 2015	76.91	80.87	75.56	77.71
5855	NYSE	R	Fri, Aug 21, 2015	82.15	83.17	80.26	80.99
5854	NYSE	R	Thu, Aug 20, 2015	85.59	85.97	82.97	83.09
5853	NYSE	R	Wed, Aug 19, 2015	87.56	88.05	86.20	86.53
5852	NYSE	R	Tue, Aug 18, 2015	88.92	89.27	88.31	88.41
5851	NYSE	R	Mon, Aug 17, 2015	88.90	89.44	87.84	88.89
5850	NYSE	R	Fri, Aug 14, 2015	88.48	89.41	88.26	89.21
5849	NYSE	R	Thu, Aug 13, 2015	89.94	89.94	88.65	88.75
5848	NYSE	R	Wed, Aug 12, 2015	89.71	90.16	87.86	89.50
5847	NYSE	R	Tue, Aug 11, 2015	91.02	91.75	89.60	90.42
5846	NYSE	R	Mon, Aug 10, 2015	90.71	92.30	90.71	91.79
5845	NYSE	R	Fri, Aug 7, 2015	91.36	91.36	90.09	90.50
5844	NYSE	R	Thu, Aug 6, 2015	92.21	92.69	90.87	91.55
5843	NYSE	R	Wed, Aug 5, 2015	92.10	93.57	91.88	91.91
5842	NYSE	R	Tue, Aug 4, 2015	91.37	92.30	91.18	91.64
5841	NYSE	R	Mon, Aug 3, 2015	90.70	91.94	89.73	91.59
5840	NYSE	R	Fri, Jul 31, 2015	92.10	92.31	90.42	90.52
5839	NYSE	R	Thu, Jul 30, 2015	91.82	92.12	90.77	91.97
5838	NYSE	R	Wed, Jul 29, 2015	88.98	92.45	88.98	92.17
5837	NYSE	R	Tue, Jul 28, 2015	87.77	89.74	87.04	88.98
5836	NYSE	R	Mon, Jul 27, 2015	87.11	87.87	86.77	87.32
5835	NYSE	R	Fri, Jul 24, 2015	88.09	89.37	87.16	87.72
5834	NYSE	R	Thu, Jul 23, 2015	90.98	92.13	87.96	88.42
5833	NYSE	R	Wed, Jul 22, 2015	93.58	93.86	91.78	93.08
5832	NYSE	R	Tue, Jul 21, 2015	91.50	93.84	91.46	93.27
5831	NYSE	R	Mon, Jul 20, 2015	91.60	92.26	91.52	91.71
5830	NYSE	R	Fri, Jul 17, 2015	91.53	92.50	90.97	91.49
5829	NYSE	R	Thu, Jul 16, 2015	90.67	91.16	90.29	91.13
5828	NYSE	R	Wed, Jul 15, 2015	91.55	91.67	90.00	90.25
5827	NYSE	R	Tue, Jul 14, 2015	91.55	92.09	91.00	91.46
5826	NYSE	R	Mon, Jul 13, 2015	90.61	92.22	90.05	91.79
5825	NYSE	R	Fri, Jul 10, 2015	89.20	90.11	88.97	90.00
5824	NYSE	R	Thu, Jul 9, 2015	88.20	88.74	87.69	87.81
5823	NYSE	R	Wed, Jul 8, 2015	87.73	88.00	86.58	87.23
5822	NYSE	R	Tue, Jul 7, 2015	87.93	88.64	86.22	88.59
5821	NYSE	R	Mon, Jul 6, 2015	87.81	88.89	87.31	87.60
5820	NYSE	R	Thu, Jul 2, 2015	88.20	88.75	87.77	88.36
5819	NYSE	R	Wed, Jul 1, 2015	88.03	89.34	87.86	88.11
5818	NYSE	R	Tue, Jun 30, 2015	87.62	88.41	86.82	87.37
5817	NYSE	R	Mon, Jun 29, 2015	89.29	89.68	86.75	86.89
5816	NYSE	R	Fri, Jun 26, 2015	89.69	89.70	88.54	89.08
5815	NYSE	R	Thu, Jun 25, 2015	91.99	92.19	89.43	89.68
5814	NYSE	R	Wed, Jun 24, 2015	93.32	93.61	91.22	91.62
5813	NYSE	R	Tue, Jun 23, 2015	93.96	94.40	93.17	93.32
5812	NYSE	R	Mon, Jun 22, 2015	93.93	94.32	93.61	94.00
5811	NYSE	R	Fri, Jun 19, 2015	93.39	94.42	93.16	93.45
5810	NYSE	R	Thu, Jun 18, 2015	92.10	94.29	92.10	93.47
5809	NYSE	R	Wed, Jun 17, 2015	92.03	92.73	91.02	91.97
5808	NYSE	R	Tue, Jun 16, 2015	92.81	93.85	91.91	92.11
5807	NYSE	R	Mon, Jun 15, 2015	93.20	93.48	92.30	92.79
5806	NYSE	R	Fri, Jun 12, 2015	94.68	94.88	93.49	93.84
5805	NYSE	R	Thu, Jun 11, 2015	94.77	95.49	94.77	95.00
5804	NYSE	R	Wed, Jun 10, 2015	94.04	95.06	93.78	94.35
5803	NYSE	R	Tue, Jun 9, 2015	93.47	94.31	93.28	93.71
5802	NYSE	R	Mon, Jun 8, 2015	94.72	95.06	93.80	93.88
5801	NYSE	R	Fri, Jun 5, 2015	92.92	95.29	92.81	94.77
5800	NYSE	R	Thu, Jun 4, 2015	92.89	94.13	92.89	93.29
5799	NYSE	R	Wed, Jun 3, 2015	91.92	94.17	91.92	93.61
5798	NYSE	R	Tue, Jun 2, 2015	91.28	92.71	91.02	92.13
5797	NYSE	R	Mon, Jun 1, 2015	91.89	92.38	90.97	91.92
5796	NYSE	R	Fri, May 29, 2015	93.31	93.31	91.12	91.65
5795	NYSE	R	Thu, May 28, 2015	94.66	94.66	92.36	93.69
5794	NYSE	R	Wed, May 27, 2015	94.14	95.05	93.28	94.77
5793	NYSE	R	Tue, May 26, 2015	96.87	96.88	93.47	93.61
5792	NYSE	R	Fri, May 22, 2015	94.93	95.30	93.23	94.19
5791	NYSE	R	Thu, May 21, 2015	94.24	95.24	93.66	95.02
5790	NYSE	R	Wed, May 20, 2015	95.93	96.44	93.97	94.14
5789	NYSE	R	Tue, May 19, 2015	97.00	97.12	95.71	95.90
5788	NYSE	R	Mon, May 18, 2015	95.59	96.97	95.28	96.84
5787	NYSE	R	Fri, May 15, 2015	95.42	96.05	95.16	95.64
5786	NYSE	R	Thu, May 14, 2015	94.01	95.20	93.34	95.10
5785	NYSE	R	Wed, May 13, 2015	94.53	95.00	92.51	93.89
5784	NYSE	R	Tue, May 12, 2015	95.87	95.87	94.36	94.50
5783	NYSE	R	Mon, May 11, 2015	95.95	96.80	95.71	96.55
5782	NYSE	R	Fri, May 8, 2015	96.44	97.07	95.81	95.93
5781	NYSE	R	Thu, May 7, 2015	94.73	95.98	94.44	95.46
5780	NYSE	R	Wed, May 6, 2015	96.00	96.11	94.20	94.79
5779	NYSE	R	Tue, May 5, 2015	96.52	97.23	95.63	95.78
5778	NYSE	R	Mon, May 4, 2015	96.76	97.84	96.44	96.91
5777	NYSE	R	Fri, May 1, 2015	95.82	97.03	95.21	96.73
5776	NYSE	R	Thu, Apr 30, 2015	96.49	96.92	95.00	95.36
5775	NYSE	R	Wed, Apr 29, 2015	96.87	97.33	96.05	97.11
5774	NYSE	R	Tue, Apr 28, 2015	97.33	98.43	97.01	98.00
5773	NYSE	R	Mon, Apr 27, 2015	98.81	98.95	96.34	97.54
5772	NYSE	R	Fri, Apr 24, 2015	99.95	99.95	98.06	98.84
5771	NYSE	R	Thu, Apr 23, 2015	98.00	100.64	97.68	99.58
5770	NYSE	R	Wed, Apr 22, 2015	98.00	98.48	97.25	97.95
5769	NYSE	R	Tue, Apr 21, 2015	96.12	96.95	95.55	96.80
5768	NYSE	R	Mon, Apr 20, 2015	94.91	96.34	94.74	95.95
5767	NYSE	R	Fri, Apr 17, 2015	94.19	94.66	93.89	94.48
5766	NYSE	R	Thu, Apr 16, 2015	95.25	95.27	94.49	94.86
5765	NYSE	R	Wed, Apr 15, 2015	95.33	96.16	94.91	95.37
5764	NYSE	R	Tue, Apr 14, 2015	94.56	95.34	93.86	95.07
5763	NYSE	R	Mon, Apr 13, 2015	95.07	96.64	95.07	95.35
5762	NYSE	R	Fri, Apr 10, 2015	94.82	95.58	94.59	95.43
5761	NYSE	R	Thu, Apr 9, 2015	93.50	94.82	93.50	94.52
5760	NYSE	R	Wed, Apr 8, 2015	93.80	94.13	93.17	93.72
5759	NYSE	R	Tue, Apr 7, 2015	94.32	94.86	93.57	93.80
5758	NYSE	R	Mon, Apr 6, 2015	94.10	95.12	93.53	94.07
5757	NYSE	R	Thu, Apr 2, 2015	94.85	95.86	94.33	94.39
5756	NYSE	R	Wed, Apr 1, 2015	94.66	95.36	93.79	94.82
5755	NYSE	R	Tue, Mar 31, 2015	95.82	95.82	94.72	94.89
5754	NYSE	R	Mon, Mar 30, 2015	95.09	96.55	94.95	96.32
5753	NYSE	R	Fri, Mar 27, 2015	94.08	94.47	93.52	94.39
5752	NYSE	R	Thu, Mar 26, 2015	94.26	94.42	93.44	94.16
5751	NYSE	R	Wed, Mar 25, 2015	96.60	96.87	94.76	94.80
5750	NYSE	R	Tue, Mar 24, 2015	97.38	97.38	96.18	96.42
5749	NYSE	R	Mon, Mar 23, 2015	98.44	99.32	97.31	97.32
5748	NYSE	R	Fri, Mar 20, 2015	97.50	98.76	97.04	98.00
5747	NYSE	R	Thu, Mar 19, 2015	96.33	97.25	95.96	96.99
5746	NYSE	R	Wed, Mar 18, 2015	94.59	96.45	93.99	96.37
5745	NYSE	R	Tue, Mar 17, 2015	94.46	95.15	94.08	94.95
5744	NYSE	R	Mon, Mar 16, 2015	93.70	94.82	93.70	94.74
5743	NYSE	R	Fri, Mar 13, 2015	93.97	94.30	92.21	93.12
5742	NYSE	R	Thu, Mar 12, 2015	93.06	94.31	92.75	94.21
5741	NYSE	R	Wed, Mar 11, 2015	90.69	92.93	90.41	92.52
5740	NYSE	R	Tue, Mar 10, 2015	91.16	91.32	90.21	90.52
5739	NYSE	R	Mon, Mar 9, 2015	91.55	92.35	91.55	92.06
5738	NYSE	R	Fri, Mar 6, 2015	93.38	93.88	91.21	91.48
5737	NYSE	R	Thu, Mar 5, 2015	93.74	94.01	93.10	93.86
5736	NYSE	R	Wed, Mar 4, 2015	93.27	93.95	92.23	93.65
5735	NYSE	R	Tue, Mar 3, 2015	94.49	94.70	93.20	93.68
5734	NYSE	R	Mon, Mar 2, 2015	94.33	94.93	94.24	94.73
5733	NYSE	R	Fri, Feb 27, 2015	94.20	94.56	93.72	93.99
5732	NYSE	R	Thu, Feb 26, 2015	95.15	95.46	94.06	94.39
5731	NYSE	R	Wed, Feb 25, 2015	94.84	95.78	94.78	94.95
5730	NYSE	R	Tue, Feb 24, 2015	94.38	95.46	94.11	95.09
5729	NYSE	R	Mon, Feb 23, 2015	94.79	94.91	94.10	94.59
5728	NYSE	R	Fri, Feb 20, 2015	93.70	94.99	93.07	94.76
5727	NYSE	R	Thu, Feb 19, 2015	93.58	94.76	93.58	94.03
5726	NYSE	R	Wed, Feb 18, 2015	94.00	94.45	93.65	93.82
5725	NYSE	R	Tue, Feb 17, 2015	93.41	94.14	93.06	94.12
5724	NYSE	R	Fri, Feb 13, 2015	93.55	93.96	93.35	93.92
5723	NYSE	R	Thu, Feb 12, 2015	92.34	93.69	92.34	93.51
5722	NYSE	R	Wed, Feb 11, 2015	91.09	92.80	90.81	92.28
5721	NYSE	R	Tue, Feb 10, 2015	91.22	91.22	89.61	90.63
5720	NYSE	R	Mon, Feb 9, 2015	89.70	91.03	89.37	90.36
5719	NYSE	R	Fri, Feb 6, 2015	88.85	91.12	88.79	90.33
5718	NYSE	R	Thu, Feb 5, 2015	88.98	89.75	88.47	88.86
5717	NYSE	R	Wed, Feb 4, 2015	87.61	89.02	86.30	88.46
5716	NYSE	R	Tue, Feb 3, 2015	82.78	89.34	82.65	88.54
5715	NYSE	R	Mon, Feb 2, 2015	83.36	84.55	82.89	84.03
5714	NYSE	R	Fri, Jan 30, 2015	85.25	85.90	82.29	82.79
5713	NYSE	R	Thu, Jan 29, 2015	87.58	88.37	85.74	86.24
5712	NYSE	R	Wed, Jan 28, 2015	90.95	91.06	87.85	88.03
5711	NYSE	R	Tue, Jan 27, 2015	88.77	90.25	88.43	89.95
5710	NYSE	R	Mon, Jan 26, 2015	90.41	91.22	89.90	90.41
5709	NYSE	R	Fri, Jan 23, 2015	90.30	91.31	89.91	90.61
5708	NYSE	R	Thu, Jan 22, 2015	90.10	90.62	89.28	90.57
5707	NYSE	R	Wed, Jan 21, 2015	88.39	90.32	88.18	88.97
5706	NYSE	R	Tue, Jan 20, 2015	88.98	89.65	87.59	88.59
5705	NYSE	R	Fri, Jan 16, 2015	86.55	88.42	86.55	88.34
5704	NYSE	R	Thu, Jan 15, 2015	88.11	88.46	86.84	86.95
5703	NYSE	R	Wed, Jan 14, 2015	86.91	88.05	86.43	87.56
5702	NYSE	R	Tue, Jan 13, 2015	89.03	90.64	87.50	88.49
5701	NYSE	R	Mon, Jan 12, 2015	89.64	89.65	87.77	88.14
5700	NYSE	R	Fri, Jan 9, 2015	90.96	90.96	89.29	89.34
5699	NYSE	R	Thu, Jan 8, 2015	89.75	91.08	89.49	90.93
5698	NYSE	R	Wed, Jan 7, 2015	89.05	89.47	88.27	88.80
5697	NYSE	R	Tue, Jan 6, 2015	89.82	90.05	87.59	88.34
5696	NYSE	R	Mon, Jan 5, 2015	91.29	91.59	89.16	89.32
5695	NYSE	R	Fri, Jan 2, 2015	93.24	93.64	90.61	92.28
5694	NYSE	R	Wed, Dec 31, 2014	93.49	94.67	92.80	92.85
5693	NYSE	R	Tue, Dec 30, 2014	93.34	94.14	93.23	93.68
5692	NYSE	R	Mon, Dec 29, 2014	93.78	94.14	93.38	93.78
5691	NYSE	R	Fri, Dec 26, 2014	93.56	94.48	93.56	94.05
5690	NYSE	R	Wed, Dec 24, 2014	93.63	93.95	93.22	93.37
5689	NYSE	R	Tue, Dec 23, 2014	92.73	94.05	92.73	93.52
5688	NYSE	R	Mon, Dec 22, 2014	92.00	93.35	91.93	92.59
5687	NYSE	R	Fri, Dec 19, 2014	91.44	92.09	90.97	91.57
5686	NYSE	R	Thu, Dec 18, 2014	89.94	90.94	89.38	90.92
5685	NYSE	R	Wed, Dec 17, 2014	87.41	88.99	86.11	88.72
5684	NYSE	R	Tue, Dec 16, 2014	87.53	90.15	87.37	87.48
5683	NYSE	R	Mon, Dec 15, 2014	88.37	88.80	86.54	87.54
5682	NYSE	R	Fri, Dec 12, 2014	88.10	88.98	87.59	87.71
5681	NYSE	R	Thu, Dec 11, 2014	89.10	89.82	88.32	88.51
5680	NYSE	R	Wed, Dec 10, 2014	91.36	91.52	88.57	88.81
5679	NYSE	R	Tue, Dec 9, 2014	90.72	91.48	89.93	91.40
5678	NYSE	R	Mon, Dec 8, 2014	93.49	93.71	91.54	91.95
5677	NYSE	R	Fri, Dec 5, 2014	92.84	94.08	92.64	93.64
5676	NYSE	R	Thu, Dec 4, 2014	94.23	94.23	92.60	92.97
5675	NYSE	R	Wed, Dec 3, 2014	93.22	94.69	93.01	94.20
5674	NYSE	R	Tue, Dec 2, 2014	92.48	93.31	91.89	92.74
5673	NYSE	R	Mon, Dec 1, 2014	95.32	95.79	91.33	91.98
5672	NYSE	R	Fri, Nov 28, 2014	93.93	95.82	93.66	95.52
5671	NYSE	R	Wed, Nov 26, 2014	95.13	95.29	93.67	93.98
5670	NYSE	R	Tue, Nov 25, 2014	93.35	95.60	93.18	95.00
5669	NYSE	R	Mon, Nov 24, 2014	91.94	93.17	91.94	93.09
5668	NYSE	R	Fri, Nov 21, 2014	91.61	92.68	91.47	91.82
5667	NYSE	R	Thu, Nov 20, 2014	89.72	91.12	89.70	90.74
5666	NYSE	R	Wed, Nov 19, 2014	91.23	91.79	90.30	90.55
5665	NYSE	R	Tue, Nov 18, 2014	90.78	92.34	90.37	91.43
5664	NYSE	R	Mon, Nov 17, 2014	91.15	91.24	90.48	90.69
5663	NYSE	R	Fri, Nov 14, 2014	91.28	91.99	91.01	91.31
5662	NYSE	R	Thu, Nov 13, 2014	92.09	92.50	91.99	92.37
5661	NYSE	R	Wed, Nov 12, 2014	92.45	92.62	91.77	92.32
5660	NYSE	R	Tue, Nov 11, 2014	93.34	93.68	92.15	92.70
5659	NYSE	R	Mon, Nov 10, 2014	91.73	93.30	91.68	93.29
5658	NYSE	R	Fri, Nov 7, 2014	91.11	91.96	90.91	91.46
5657	NYSE	R	Thu, Nov 6, 2014	90.84	91.48	90.09	91.41
5656	NYSE	R	Wed, Nov 5, 2014	90.39	91.06	89.61	90.64
5655	NYSE	R	Tue, Nov 4, 2014	88.97	89.93	88.57	89.63
5654	NYSE	R	Mon, Nov 3, 2014	88.65	89.40	87.81	88.79
5653	NYSE	R	Fri, Oct 31, 2014	88.49	88.68	87.20	88.47
5652	NYSE	R	Thu, Oct 30, 2014	86.36	88.60	86.05	87.50
5651	NYSE	R	Wed, Oct 29, 2014	87.32	88.14	85.75	86.72
5650	NYSE	R	Tue, Oct 28, 2014	85.41	87.21	84.79	87.08
5649	NYSE	R	Mon, Oct 27, 2014	84.58	85.05	84.17	84.93
5648	NYSE	R	Fri, Oct 24, 2014	84.77	85.10	83.67	84.84
5647	NYSE	R	Thu, Oct 23, 2014	82.81	85.42	82.50	84.30
5646	NYSE	R	Wed, Oct 22, 2014	85.88	87.00	81.00	81.17
5645	NYSE	R	Tue, Oct 21, 2014	84.42	87.20	84.38	87.06
5644	NYSE	R	Mon, Oct 20, 2014	83.38	84.38	82.70	83.94
5643	NYSE	R	Fri, Oct 17, 2014	83.00	84.62	82.75	83.83
5642	NYSE	R	Thu, Oct 16, 2014	78.83	83.07	78.59	81.92
5641	NYSE	R	Wed, Oct 15, 2014	79.82	80.83	77.18	80.28
5640	NYSE	R	Tue, Oct 14, 2014	77.53	80.53	77.53	80.19
5639	NYSE	R	Mon, Oct 13, 2014	81.27	82.20	77.14	77.31
5638	NYSE	R	Fri, Oct 10, 2014	83.72	83.85	80.52	81.06
5637	NYSE	R	Thu, Oct 9, 2014	87.67	87.75	83.52	83.90
5636	NYSE	R	Wed, Oct 8, 2014	86.40	87.83	84.01	87.74
5635	NYSE	R	Tue, Oct 7, 2014	88.76	88.76	86.37	86.40
5634	NYSE	R	Mon, Oct 6, 2014	89.71	90.46	88.65	88.80
5633	NYSE	R	Fri, Oct 3, 2014	88.14	89.44	87.83	89.23
5632	NYSE	R	Thu, Oct 2, 2014	87.61	87.99	85.94	87.52
5631	NYSE	R	Wed, Oct 1, 2014	89.92	90.02	87.27	87.61
5630	NYSE	R	Tue, Sep 30, 2014	90.94	91.66	89.94	89.97
5629	NYSE	R	Mon, Sep 29, 2014	89.69	91.08	89.55	90.84
5628	NYSE	R	Fri, Sep 26, 2014	89.48	90.89	89.33	90.60
5627	NYSE	R	Thu, Sep 25, 2014	90.75	90.75	89.31	89.48
5626	NYSE	R	Wed, Sep 24, 2014	90.23	91.10	89.95	91.03
5625	NYSE	R	Tue, Sep 23, 2014	90.64	91.24	90.18	90.18
5624	NYSE	R	Mon, Sep 22, 2014	92.43	92.61	90.58	90.81
5623	NYSE	R	Fri, Sep 19, 2014	93.75	93.87	92.40	92.74
5622	NYSE	R	Thu, Sep 18, 2014	92.97	93.78	92.70	93.59
5621	NYSE	R	Wed, Sep 17, 2014	93.17	93.50	92.17	92.92
5620	NYSE	R	Tue, Sep 16, 2014	91.64	93.08	91.21	92.71
5619	NYSE	R	Mon, Sep 15, 2014	92.76	93.21	91.34	91.76
5618	NYSE	R	Fri, Sep 12, 2014	92.19	92.95	92.02	92.70
5617	NYSE	R	Thu, Sep 11, 2014	91.56	92.26	91.42	92.18
5616	NYSE	R	Wed, Sep 10, 2014	92.43	92.43	91.19	91.87
5615	NYSE	R	Tue, Sep 9, 2014	92.92	92.98	91.97	92.03
5614	NYSE	R	Mon, Sep 8, 2014	93.38	93.46	92.58	92.93
5613	NYSE	R	Fri, Sep 5, 2014	92.50	93.35	92.15	93.31
5612	NYSE	R	Thu, Sep 4, 2014	92.83	93.48	92.22	92.52
5611	NYSE	R	Wed, Sep 3, 2014	93.00	93.85	92.76	92.88
5610	NYSE	R	Tue, Sep 2, 2014	90.75	92.80	90.54	92.63
5609	NYSE	R	Fri, Aug 29, 2014	90.70	90.91	89.97	90.34
5608	NYSE	R	Thu, Aug 28, 2014	90.17	90.70	89.80	90.58
5607	NYSE	R	Wed, Aug 27, 2014	90.81	90.88	90.48	90.59
5606	NYSE	R	Tue, Aug 26, 2014	91.02	91.42	90.65	90.74
5605	NYSE	R	Mon, Aug 25, 2014	91.10	91.61	90.50	90.96
5604	NYSE	R	Fri, Aug 22, 2014	90.57	91.07	90.16	90.79
5603	NYSE	R	Thu, Aug 21, 2014	90.84	91.24	90.52	90.57
5602	NYSE	R	Wed, Aug 20, 2014	90.23	91.52	90.14	90.82
5601	NYSE	R	Tue, Aug 19, 2014	89.43	90.73	89.38	90.29
5600	NYSE	R	Mon, Aug 18, 2014	87.86	89.02	87.50	89.02
5599	NYSE	R	Fri, Aug 15, 2014	87.83	88.08	86.02	87.20
5598	NYSE	R	Thu, Aug 14, 2014	87.15	87.45	86.74	87.39
5597	NYSE	R	Wed, Aug 13, 2014	87.02	88.03	86.94	87.39
5596	NYSE	R	Tue, Aug 12, 2014	86.49	86.87	86.16	86.74
5595	NYSE	R	Mon, Aug 11, 2014	86.56	87.20	86.34	86.42
5594	NYSE	R	Fri, Aug 8, 2014	84.97	85.86	84.20	85.86
5593	NYSE	R	Thu, Aug 7, 2014	85.57	85.72	84.55	84.82
5592	NYSE	R	Wed, Aug 6, 2014	84.94	85.80	84.63	85.26
5591	NYSE	R	Tue, Aug 5, 2014	86.25	87.05	85.59	85.68
5590	NYSE	R	Mon, Aug 4, 2014	87.15	87.15	86.02	86.76
5589	NYSE	R	Fri, Aug 1, 2014	86.00	86.99	85.71	86.69
5588	NYSE	R	Thu, Jul 31, 2014	87.03	87.28	85.32	86.13
5587	NYSE	R	Wed, Jul 30, 2014	88.16	88.59	87.46	87.90
5586	NYSE	R	Tue, Jul 29, 2014	89.28	89.66	87.84	87.90
5585	NYSE	R	Mon, Jul 28, 2014	91.21	91.74	89.58	89.95
5584	NYSE	R	Fri, Jul 25, 2014	91.33	91.91	90.79	91.31
5583	NYSE	R	Thu, Jul 24, 2014	89.53	91.66	89.32	91.60
5582	NYSE	R	Wed, Jul 23, 2014	91.00	91.23	86.98	89.70
5581	NYSE	R	Tue, Jul 22, 2014	89.93	90.76	89.54	90.45
5580	NYSE	R	Mon, Jul 21, 2014	89.04	89.68	88.81	89.34
5579	NYSE	R	Fri, Jul 18, 2014	88.40	89.77	88.16	89.44
5578	NYSE	R	Thu, Jul 17, 2014	89.10	90.06	88.08	88.26
5577	NYSE	R	Wed, Jul 16, 2014	89.00	89.27	88.65	89.13
5576	NYSE	R	Tue, Jul 15, 2014	88.52	89.09	88.24	88.49
5575	NYSE	R	Mon, Jul 14, 2014	88.32	89.85	88.30	88.43
5574	NYSE	R	Fri, Jul 11, 2014	87.21	87.54	86.75	87.37
5573	NYSE	R	Thu, Jul 10, 2014	87.64	87.86	86.97	87.16
5572	NYSE	R	Wed, Jul 9, 2014	88.55	88.87	87.98	88.29
5571	NYSE	R	Tue, Jul 8, 2014	88.70	88.73	87.76	88.38
5570	NYSE	R	Mon, Jul 7, 2014	89.11	89.11	88.11	88.75
5569	NYSE	R	Thu, Jul 3, 2014	88.95	89.48	88.75	89.25
5568	NYSE	R	Wed, Jul 2, 2014	88.89	89.57	88.32	88.72
5567	NYSE	R	Tue, Jul 1, 2014	88.29	89.09	88.16	88.92
5566	NYSE	R	Mon, Jun 30, 2014	87.07	88.46	86.75	88.09
5565	NYSE	R	Fri, Jun 27, 2014	86.90	87.26	86.28	87.11
5564	NYSE	R	Thu, Jun 26, 2014	86.72	87.08	85.59	87.07
5563	NYSE	R	Wed, Jun 25, 2014	86.00	86.87	85.92	86.64
5562	NYSE	R	Tue, Jun 24, 2014	87.00	87.85	86.04	86.12
5561	NYSE	R	Mon, Jun 23, 2014	87.62	87.78	86.96	87.26
5560	NYSE	R	Fri, Jun 20, 2014	87.69	87.99	87.45	87.56
5559	NYSE	R	Thu, Jun 19, 2014	87.85	88.23	87.30	87.77
5558	NYSE	R	Wed, Jun 18, 2014	87.20	88.16	86.84	87.88
5557	NYSE	R	Tue, Jun 17, 2014	86.11	86.83	85.66	86.37
5556	NYSE	R	Mon, Jun 16, 2014	86.55	87.46	86.04	86.25
5555	NYSE	R	Fri, Jun 13, 2014	86.27	86.80	85.87	86.64
5554	NYSE	R	Thu, Jun 12, 2014	87.28	87.44	85.52	86.02
5553	NYSE	R	Wed, Jun 11, 2014	87.86	88.08	87.07	87.37
5552	NYSE	R	Tue, Jun 10, 2014	88.30	88.53	87.20	88.31
5551	NYSE	R	Mon, Jun 9, 2014	87.98	89.25	87.75	88.52
5550	NYSE	R	Fri, Jun 6, 2014	86.56	88.12	86.56	87.97
5549	NYSE	R	Thu, Jun 5, 2014	85.85	86.80	85.47	86.51
5548	NYSE	R	Wed, Jun 4, 2014	85.58	86.22	85.17	85.82
5547	NYSE	R	Tue, Jun 3, 2014	86.92	86.92	85.18	85.81
5546	NYSE	R	Mon, Jun 2, 2014	86.90	87.23	86.26	87.04
5545	NYSE	R	Fri, May 30, 2014	86.84	87.00	86.32	86.79
5544	NYSE	R	Thu, May 29, 2014	85.50	87.01	85.16	86.97
5543	NYSE	R	Wed, May 28, 2014	84.30	86.20	84.09	85.50
5542	NYSE	R	Tue, May 27, 2014	84.19	84.66	83.94	83.99
5541	NYSE	R	Fri, May 23, 2014	82.80	84.10	82.74	83.77
5540	NYSE	R	Thu, May 22, 2014	82.69	82.95	82.27	82.65
5539	NYSE	R	Wed, May 21, 2014	82.68	83.58	82.41	82.67
5538	NYSE	R	Tue, May 20, 2014	83.31	83.57	82.12	82.43
5537	NYSE	R	Mon, May 19, 2014	82.50	83.76	82.30	83.38
5536	NYSE	R	Fri, May 16, 2014	82.46	82.61	81.75	82.61
5535	NYSE	R	Thu, May 15, 2014	82.12	82.33	81.05	82.19
5534	NYSE	R	Wed, May 14, 2014	84.37	84.37	82.67	82.92
5533	NYSE	R	Tue, May 13, 2014	84.65	84.90	84.18	84.44
5532	NYSE	R	Mon, May 12, 2014	82.93	84.85	82.93	84.58
5531	NYSE	R	Fri, May 9, 2014	82.17	82.60	81.50	82.59
5530	NYSE	R	Thu, May 8, 2014	82.36	84.00	82.04	82.14
5529	NYSE	R	Wed, May 7, 2014	82.41	83.24	81.76	82.51
5528	NYSE	R	Tue, May 6, 2014	81.52	82.87	81.33	82.20
5527	NYSE	R	Mon, May 5, 2014	81.59	82.18	80.65	81.79
5526	NYSE	R	Fri, May 2, 2014	82.35	83.16	81.82	82.00
5525	NYSE	R	Thu, May 1, 2014	82.13	83.19	81.77	82.21
5524	NYSE	R	Wed, Apr 30, 2014	81.06	82.42	80.72	82.18
5523	NYSE	R	Tue, Apr 29, 2014	82.28	82.29	81.03	81.15
5522	NYSE	R	Mon, Apr 28, 2014	82.36	82.48	81.06	81.89
5521	NYSE	R	Fri, Apr 25, 2014	82.82	83.43	81.92	81.98
5520	NYSE	R	Thu, Apr 24, 2014	83.42	83.47	81.68	83.12
5519	NYSE	R	Wed, Apr 23, 2014	82.50	84.40	82.50	82.89
5518	NYSE	R	Tue, Apr 22, 2014	81.00	81.76	80.47	81.43
5517	NYSE	R	Mon, Apr 21, 2014	80.00	80.90	79.63	80.84
5516	NYSE	R	Thu, Apr 17, 2014	80.69	80.72	79.76	80.09
5515	NYSE	R	Wed, Apr 16, 2014	79.53	80.94	79.35	80.60
5514	NYSE	R	Tue, Apr 15, 2014	79.34	79.94	78.25	79.06
5513	NYSE	R	Mon, Apr 14, 2014	79.12	79.77	78.32	79.09
5512	NYSE	R	Fri, Apr 11, 2014	78.78	79.41	78.11	78.26
5511	NYSE	R	Thu, Apr 10, 2014	81.46	81.86	78.99	79.23
5510	NYSE	R	Wed, Apr 9, 2014	80.31	81.73	79.96	81.61
5509	NYSE	R	Tue, Apr 8, 2014	78.40	80.01	78.15	79.67
5508	NYSE	R	Mon, Apr 7, 2014	80.29	80.38	77.93	78.20
5507	NYSE	R	Fri, Apr 4, 2014	82.22	82.46	79.97	80.45
5506	NYSE	R	Thu, Apr 3, 2014	81.81	82.41	81.39	81.70
5505	NYSE	R	Wed, Apr 2, 2014	81.36	82.22	81.23	81.76
5504	NYSE	R	Tue, Apr 1, 2014	80.07	81.34	79.75	81.27
5503	NYSE	R	Mon, Mar 31, 2014	79.53	80.62	79.26	79.92
5502	NYSE	R	Fri, Mar 28, 2014	77.48	79.14	77.37	78.71
5501	NYSE	R	Thu, Mar 27, 2014	77.88	79.09	76.71	77.30
5500	NYSE	R	Wed, Mar 26, 2014	79.15	79.38	77.92	77.93
5499	NYSE	R	Tue, Mar 25, 2014	79.21	79.43	78.44	78.81
5498	NYSE	R	Mon, Mar 24, 2014	79.29	79.51	77.70	78.84
5497	NYSE	R	Fri, Mar 21, 2014	79.02	79.43	78.49	78.70
5496	NYSE	R	Thu, Mar 20, 2014	78.23	78.54	77.75	78.40
5495	NYSE	R	Wed, Mar 19, 2014	78.29	78.90	77.70	78.31
5494	NYSE	R	Tue, Mar 18, 2014	77.97	78.76	77.84	78.37
5493	NYSE	R	Mon, Mar 17, 2014	77.89	78.60	77.66	77.95
5492	NYSE	R	Fri, Mar 14, 2014	76.36	77.49	76.26	77.23
5491	NYSE	R	Thu, Mar 13, 2014	77.57	77.77	76.09	76.54
5490	NYSE	R	Wed, Mar 12, 2014	76.41	77.42	76.16	77.19
5489	NYSE	R	Tue, Mar 11, 2014	78.04	78.78	76.73	76.89
5488	NYSE	R	Mon, Mar 10, 2014	77.61	78.23	76.91	77.72
5487	NYSE	R	Fri, Mar 7, 2014	77.84	78.35	77.51	77.88
5486	NYSE	R	Thu, Mar 6, 2014	77.34	77.75	77.09	77.53
5485	NYSE	R	Wed, Mar 5, 2014	76.38	77.17	76.28	77.04
5484	NYSE	R	Tue, Mar 4, 2014	75.27	76.96	75.27	76.38
5483	NYSE	R	Mon, Mar 3, 2014	74.45	74.83	73.96	74.43
5482	NYSE	R	Fri, Feb 28, 2014	74.43	75.91	74.30	75.32
5481	NYSE	R	Thu, Feb 27, 2014	72.84	74.39	72.57	74.37
5480	NYSE	R	Wed, Feb 26, 2014	73.25	74.19	72.83	73.03
5479	NYSE	R	Tue, Feb 25, 2014	73.73	73.88	72.90	73.26
5478	NYSE	R	Mon, Feb 24, 2014	72.84	74.98	72.76	73.79
5477	NYSE	R	Fri, Feb 21, 2014	71.89	72.90	71.78	72.74
5476	NYSE	R	Thu, Feb 20, 2014	70.98	71.92	70.57	71.81
5475	NYSE	R	Wed, Feb 19, 2014	71.54	72.73	70.81	70.94
5474	NYSE	R	Tue, Feb 18, 2014	71.50	71.80	71.13	71.52
5473	NYSE	R	Fri, Feb 14, 2014	71.02	71.88	70.83	71.70
5472	NYSE	R	Thu, Feb 13, 2014	70.50	71.63	70.31	71.03
5471	NYSE	R	Wed, Feb 12, 2014	71.75	72.28	71.32	71.56
5470	NYSE	R	Tue, Feb 11, 2014	70.52	71.79	70.37	71.40
5469	NYSE	R	Mon, Feb 10, 2014	71.10	71.40	70.53	70.77
5468	NYSE	R	Fri, Feb 7, 2014	70.55	71.55	70.21	71.43
5467	NYSE	R	Thu, Feb 6, 2014	69.18	70.46	68.80	70.27
5466	NYSE	R	Wed, Feb 5, 2014	69.30	69.53	67.91	68.81
5465	NYSE	R	Tue, Feb 4, 2014	68.79	70.26	64.37	69.52
5464	NYSE	R	Mon, Feb 3, 2014	71.10	71.54	68.44	68.76
5463	NYSE	R	Fri, Jan 31, 2014	70.65	71.96	70.50	71.19
5462	NYSE	R	Thu, Jan 30, 2014	71.62	71.89	71.13	71.77
5461	NYSE	R	Wed, Jan 29, 2014	70.74	72.05	70.55	71.13
5460	NYSE	R	Tue, Jan 28, 2014	71.01	71.97	71.01	71.45
5459	NYSE	R	Mon, Jan 27, 2014	71.75	72.02	69.97	70.82
5458	NYSE	R	Fri, Jan 24, 2014	73.58	73.98	71.74	71.88
5457	NYSE	R	Thu, Jan 23, 2014	75.11	75.20	73.30	74.16
5456	NYSE	R	Wed, Jan 22, 2014	74.89	75.10	74.59	74.85
5455	NYSE	R	Tue, Jan 21, 2014	74.56	75.14	74.06	74.72
5454	NYSE	R	Fri, Jan 17, 2014	73.62	74.45	72.85	74.30
5453	NYSE	R	Thu, Jan 16, 2014	73.12	73.73	73.00	73.36
5452	NYSE	R	Wed, Jan 15, 2014	72.60	73.94	72.60	73.55
5451	NYSE	R	Tue, Jan 14, 2014	72.19	72.65	72.08	72.48
5450	NYSE	R	Mon, Jan 13, 2014	72.94	73.17	71.80	71.99
5449	NYSE	R	Fri, Jan 10, 2014	72.10	73.09	72.00	73.00
5448	NYSE	R	Thu, Jan 9, 2014	72.58	72.76	71.64	72.16
5447	NYSE	R	Wed, Jan 8, 2014	72.31	72.64	71.85	72.58
5446	NYSE	R	Tue, Jan 7, 2014	72.02	73.11	71.66	72.33
5445	NYSE	R	Mon, Jan 6, 2014	73.14	73.40	71.60	71.60
5444	NYSE	R	Fri, Jan 3, 2014	72.84	73.24	72.53	72.79
5443	NYSE	R	Thu, Jan 2, 2014	73.11	73.31	72.31	72.64
5442	NYSE	R	Tue, Dec 31, 2013	73.61	73.97	73.47	73.78
5441	NYSE	R	Mon, Dec 30, 2013	73.75	73.95	73.33	73.67
5440	NYSE	R	Fri, Dec 27, 2013	73.29	73.62	72.95	73.40
5439	NYSE	R	Thu, Dec 26, 2013	73.49	73.79	73.00	73.30
5438	NYSE	R	Tue, Dec 24, 2013	73.31	73.38	72.97	73.31
5437	NYSE	R	Mon, Dec 23, 2013	72.33	73.49	72.08	73.07
5436	NYSE	R	Fri, Dec 20, 2013	71.80	71.90	71.29	71.39
5435	NYSE	R	Thu, Dec 19, 2013	70.96	71.75	70.68	71.49
5434	NYSE	R	Wed, Dec 18, 2013	70.25	70.75	69.46	70.69
5433	NYSE	R	Tue, Dec 17, 2013	69.76	70.02	69.43	69.80
5432	NYSE	R	Mon, Dec 16, 2013	68.28	69.98	68.03	69.76
5431	NYSE	R	Fri, Dec 13, 2013	67.00	67.89	66.91	67.69
5430	NYSE	R	Thu, Dec 12, 2013	67.00	67.62	66.16	66.80
5429	NYSE	R	Wed, Dec 11, 2013	67.97	67.97	66.63	67.17
5428	NYSE	R	Tue, Dec 10, 2013	68.03	69.30	67.71	67.86
5427	NYSE	R	Mon, Dec 9, 2013	68.91	69.22	68.06	68.24
5426	NYSE	R	Fri, Dec 6, 2013	69.22	69.30	68.57	68.75
5425	NYSE	R	Thu, Dec 5, 2013	68.70	69.17	68.39	68.46
5424	NYSE	R	Wed, Dec 4, 2013	68.75	69.38	68.01	68.81
5423	NYSE	R	Tue, Dec 3, 2013	69.21	69.64	68.95	69.09
5422	NYSE	R	Mon, Dec 2, 2013	69.83	70.11	69.29	69.60
5421	NYSE	R	Fri, Nov 29, 2013	69.39	70.35	69.23	69.84
5420	NYSE	R	Wed, Nov 27, 2013	69.23	69.70	69.15	69.55
5419	NYSE	R	Tue, Nov 26, 2013	68.70	69.09	68.51	68.97
5418	NYSE	R	Mon, Nov 25, 2013	69.04	69.28	68.59	68.78
5417	NYSE	R	Fri, Nov 22, 2013	68.85	69.04	68.33	69.01
5416	NYSE	R	Thu, Nov 21, 2013	67.89	69.37	67.89	68.87
5415	NYSE	R	Wed, Nov 20, 2013	68.00	68.41	67.56	67.80
5414	NYSE	R	Tue, Nov 19, 2013	68.02	68.33	67.50	68.00
5413	NYSE	R	Mon, Nov 18, 2013	68.15	68.75	67.64	68.16
5412	NYSE	R	Fri, Nov 15, 2013	66.45	68.05	66.45	68.04
5411	NYSE	R	Thu, Nov 14, 2013	65.62	66.36	65.33	66.12
5410	NYSE	R	Wed, Nov 13, 2013	65.16	66.06	65.14	65.99
5409	NYSE	R	Tue, Nov 12, 2013	65.16	65.47	64.63	65.43
5408	NYSE	R	Mon, Nov 11, 2013	64.76	65.81	64.63	65.20
5407	NYSE	R	Fri, Nov 8, 2013	64.50	64.91	63.99	64.58
5406	NYSE	R	Thu, Nov 7, 2013	66.47	66.70	64.23	64.47
5405	NYSE	R	Wed, Nov 6, 2013	66.71	67.00	66.06	66.23
5404	NYSE	R	Tue, Nov 5, 2013	66.65	66.92	66.38	66.45
5403	NYSE	R	Mon, Nov 4, 2013	66.58	67.07	66.33	67.00
5402	NYSE	R	Fri, Nov 1, 2013	66.11	66.50	65.84	66.28
5401	NYSE	R	Thu, Oct 31, 2013	65.88	66.52	65.61	65.83
5400	NYSE	R	Wed, Oct 30, 2013	66.44	66.50	65.70	65.84
5399	NYSE	R	Tue, Oct 29, 2013	66.26	66.51	65.88	66.50
5398	NYSE	R	Mon, Oct 28, 2013	65.27	66.24	64.91	66.19
5397	NYSE	R	Fri, Oct 25, 2013	65.29	65.61	64.71	65.34
5396	NYSE	R	Thu, Oct 24, 2013	64.10	65.40	64.10	65.28
5395	NYSE	R	Wed, Oct 23, 2013	63.12	64.10	63.06	64.07
5394	NYSE	R	Tue, Oct 22, 2013	62.00	63.81	62.00	63.24
5393	NYSE	R	Mon, Oct 21, 2013	62.00	62.17	60.98	61.77
5392	NYSE	R	Fri, Oct 18, 2013	61.24	62.09	60.98	62.04
5391	NYSE	R	Thu, Oct 17, 2013	59.51	60.73	59.30	60.71
5390	NYSE	R	Wed, Oct 16, 2013	59.66	60.41	59.46	59.87
5389	NYSE	R	Tue, Oct 15, 2013	61.35	61.35	59.06	59.44
5388	NYSE	R	Mon, Oct 14, 2013	59.25	60.31	59.02	60.31
5387	NYSE	R	Fri, Oct 11, 2013	59.17	59.64	58.88	59.62
5386	NYSE	R	Thu, Oct 10, 2013	58.28	59.69	58.28	59.38
5385	NYSE	R	Wed, Oct 9, 2013	57.59	57.72	56.93	57.43
5384	NYSE	R	Tue, Oct 8, 2013	58.76	59.03	57.40	57.57
5383	NYSE	R	Mon, Oct 7, 2013	59.33	59.49	58.81	58.83
5382	NYSE	R	Fri, Oct 4, 2013	59.28	60.17	59.04	59.93
5381	NYSE	R	Thu, Oct 3, 2013	60.53	60.80	58.79	59.35
5380	NYSE	R	Wed, Oct 2, 2013	60.35	60.92	60.15	60.77
5379	NYSE	R	Tue, Oct 1, 2013	59.67	61.11	59.47	60.97
5378	NYSE	R	Mon, Sep 30, 2013	58.76	60.18	58.59	59.70
5377	NYSE	R	Fri, Sep 27, 2013	59.61	59.98	59.36	59.70
5376	NYSE	R	Thu, Sep 26, 2013	59.81	60.37	59.55	59.94
5375	NYSE	R	Wed, Sep 25, 2013	59.46	59.99	58.91	59.57
5374	NYSE	R	Tue, Sep 24, 2013	59.50	60.21	59.00	59.27
5373	NYSE	R	Mon, Sep 23, 2013	60.27	60.44	59.49	59.60
5372	NYSE	R	Fri, Sep 20, 2013	61.68	61.68	60.37	60.40
5371	NYSE	R	Thu, Sep 19, 2013	61.22	62.03	60.86	61.42
5370	NYSE	R	Wed, Sep 18, 2013	60.21	61.36	59.91	61.06
5369	NYSE	R	Tue, Sep 17, 2013	60.42	60.55	59.85	60.11
5368	NYSE	R	Mon, Sep 16, 2013	60.07	60.50	59.77	60.41
5367	NYSE	R	Fri, Sep 13, 2013	59.64	60.17	59.08	59.46
5366	NYSE	R	Thu, Sep 12, 2013	60.25	60.35	59.49	59.58
5365	NYSE	R	Wed, Sep 11, 2013	58.67	60.64	58.34	60.25
5364	NYSE	R	Tue, Sep 10, 2013	58.38	59.04	58.14	58.81
5363	NYSE	R	Mon, Sep 9, 2013	57.00	57.91	56.94	57.73
5362	NYSE	R	Fri, Sep 6, 2013	56.75	57.58	55.63	56.98
5361	NYSE	R	Thu, Sep 5, 2013	56.36	57.04	56.36	56.50
5360	NYSE	R	Wed, Sep 4, 2013	55.17	56.56	55.17	56.24
5359	NYSE	R	Tue, Sep 3, 2013	56.40	57.15	55.34	55.46
5358	NYSE	R	Fri, Aug 30, 2013	56.84	56.88	55.52	55.61
5357	NYSE	R	Thu, Aug 29, 2013	56.27	57.29	56.22	56.71
5356	NYSE	R	Wed, Aug 28, 2013	56.99	57.34	56.24	56.28
5355	NYSE	R	Tue, Aug 27, 2013	58.17	58.53	56.86	57.09
5354	NYSE	R	Mon, Aug 26, 2013	59.39	59.70	58.85	58.97
5353	NYSE	R	Fri, Aug 23, 2013	59.55	59.60	58.61	59.30
5352	NYSE	R	Thu, Aug 22, 2013	58.28	59.77	58.28	59.52
5351	NYSE	R	Wed, Aug 21, 2013	58.58	58.58	57.66	58.15
5350	NYSE	R	Tue, Aug 20, 2013	58.18	59.16	57.92	58.76
5349	NYSE	R	Mon, Aug 19, 2013	58.85	58.93	57.91	57.99
5348	NYSE	R	Fri, Aug 16, 2013	59.02	59.74	58.52	58.89
5347	NYSE	R	Thu, Aug 15, 2013	59.00	59.43	58.72	58.98
5346	NYSE	R	Wed, Aug 14, 2013	60.03	60.49	59.80	59.85
5345	NYSE	R	Tue, Aug 13, 2013	60.79	60.81	59.72	59.85
5344	NYSE	R	Mon, Aug 12, 2013	60.52	60.71	60.05	60.60
5343	NYSE	R	Fri, Aug 9, 2013	60.97	61.28	60.48	60.64
5342	NYSE	R	Thu, Aug 8, 2013	61.30	61.80	60.59	60.95
5341	NYSE	R	Wed, Aug 7, 2013	61.86	62.01	60.78	60.98
5340	NYSE	R	Tue, Aug 6, 2013	63.82	64.05	61.79	62.18
5339	NYSE	R	Mon, Aug 5, 2013	64.56	64.78	63.62	63.99
5338	NYSE	R	Fri, Aug 2, 2013	64.57	64.99	64.11	64.79
5337	NYSE	R	Thu, Aug 1, 2013	62.50	64.75	61.84	64.67
5336	NYSE	R	Wed, Jul 31, 2013	60.86	62.28	60.51	61.84
5335	NYSE	R	Tue, Jul 30, 2013	60.85	61.45	60.50	60.90
5334	NYSE	R	Mon, Jul 29, 2013	61.45	61.59	60.38	60.54
5333	NYSE	R	Fri, Jul 26, 2013	61.34	61.71	60.99	61.64
5332	NYSE	R	Thu, Jul 25, 2013	61.71	62.11	61.03	61.65
5331	NYSE	R	Wed, Jul 24, 2013	62.80	63.50	61.64	61.66
5330	NYSE	R	Tue, Jul 23, 2013	62.98	62.98	60.92	62.62
5329	NYSE	R	Mon, Jul 22, 2013	62.81	63.30	62.69	63.03
5328	NYSE	R	Fri, Jul 19, 2013	62.50	62.84	61.84	62.67
5327	NYSE	R	Thu, Jul 18, 2013	61.13	62.44	60.93	62.15
5326	NYSE	R	Wed, Jul 17, 2013	60.59	61.05	60.21	60.93
5325	NYSE	R	Tue, Jul 16, 2013	61.71	62.37	60.30	60.39
5324	NYSE	R	Mon, Jul 15, 2013	60.49	61.84	60.28	61.37
5323	NYSE	R	Fri, Jul 12, 2013	60.75	61.16	60.52	60.82
5322	NYSE	R	Thu, Jul 11, 2013	61.11	61.28	60.65	60.91
5321	NYSE	R	Wed, Jul 10, 2013	60.77	60.94	60.10	60.24
5320	NYSE	R	Tue, Jul 9, 2013	59.70	61.02	59.61	60.69
5319	NYSE	R	Mon, Jul 8, 2013	60.34	60.52	59.80	60.12
5318	NYSE	R	Fri, Jul 5, 2013	60.45	60.59	59.69	60.24
5317	NYSE	R	Wed, Jul 3, 2013	59.81	60.26	59.37	59.81
5316	NYSE	R	Tue, Jul 2, 2013	60.92	61.47	59.82	60.05
5315	NYSE	R	Mon, Jul 1, 2013	60.75	61.39	60.38	60.54
5314	NYSE	R	Fri, Jun 28, 2013	61.31	61.53	60.77	60.79
5313	NYSE	R	Thu, Jun 27, 2013	61.24	61.62	60.98	61.49
5312	NYSE	R	Wed, Jun 26, 2013	60.89	61.22	59.99	60.74
5311	NYSE	R	Tue, Jun 25, 2013	59.52	60.60	59.04	60.36
5310	NYSE	R	Mon, Jun 24, 2013	59.77	59.80	58.36	58.85
5309	NYSE	R	Fri, Jun 21, 2013	60.62	61.21	59.42	60.49
5308	NYSE	R	Thu, Jun 20, 2013	60.79	61.00	59.72	60.10
5307	NYSE	R	Wed, Jun 19, 2013	62.15	62.46	61.49	61.52
5306	NYSE	R	Tue, Jun 18, 2013	61.92	62.14	61.64	62.14
5305	NYSE	R	Mon, Jun 17, 2013	62.65	62.95	61.30	61.83
5304	NYSE	R	Fri, Jun 14, 2013	62.22	63.18	61.86	62.09
5303	NYSE	R	Thu, Jun 13, 2013	61.35	62.45	61.10	62.30
5302	NYSE	R	Wed, Jun 12, 2013	62.03	62.37	61.23	61.35
5301	NYSE	R	Tue, Jun 11, 2013	61.78	62.38	61.17	61.53
5300	NYSE	R	Mon, Jun 10, 2013	63.15	63.64	62.44	62.67
5299	NYSE	R	Fri, Jun 7, 2013	61.64	63.41	61.45	62.78
5298	NYSE	R	Thu, Jun 6, 2013	60.24	61.20	60.23	61.16
5297	NYSE	R	Wed, Jun 5, 2013	61.42	61.65	59.76	60.22
5296	NYSE	R	Tue, Jun 4, 2013	62.37	63.03	61.43	61.76
5295	NYSE	R	Mon, Jun 3, 2013	63.15	63.48	61.39	62.52
5294	NYSE	R	Fri, May 31, 2013	63.17	63.99	63.00	63.04
5293	NYSE	R	Thu, May 30, 2013	63.25	63.92	63.13	63.35
5292	NYSE	R	Wed, May 29, 2013	63.07	63.65	62.56	63.15
5291	NYSE	R	Tue, May 28, 2013	63.86	64.45	62.94	63.56
5290	NYSE	R	Fri, May 24, 2013	62.72	62.97	61.45	62.59
5289	NYSE	R	Thu, May 23, 2013	61.44	63.37	61.24	63.09
5288	NYSE	R	Wed, May 22, 2013	64.07	64.54	62.26	62.81
5287	NYSE	R	Tue, May 21, 2013	63.98	64.68	63.86	64.02
5286	NYSE	R	Mon, May 20, 2013	63.04	64.50	63.00	63.75
5285	NYSE	R	Fri, May 17, 2013	61.80	62.52	61.71	62.52
5284	NYSE	R	Thu, May 16, 2013	61.71	62.27	60.89	61.13
5283	NYSE	R	Wed, May 15, 2013	61.42	62.32	61.03	62.29
5282	NYSE	R	Tue, May 14, 2013	60.24	61.61	60.24	61.54
5281	NYSE	R	Mon, May 13, 2013	60.89	61.11	60.14	60.28
5280	NYSE	R	Fri, May 10, 2013	60.81	61.33	60.30	61.20
5279	NYSE	R	Thu, May 9, 2013	60.85	61.40	60.38	60.80
5278	NYSE	R	Wed, May 8, 2013	60.54	61.10	60.37	61.00
5277	NYSE	R	Tue, May 7, 2013	60.00	60.99	59.76	60.89
5276	NYSE	R	Mon, May 6, 2013	58.44	60.01	58.44	59.75
5275	NYSE	R	Fri, May 3, 2013	57.70	59.79	57.12	58.46
5274	NYSE	R	Thu, May 2, 2013	56.97	57.31	56.56	56.77
5273	NYSE	R	Wed, May 1, 2013	57.79	57.91	56.56	56.68
5272	NYSE	R	Tue, Apr 30, 2013	57.49	58.07	56.86	58.07
5271	NYSE	R	Mon, Apr 29, 2013	56.99	57.71	56.33	57.50
5270	NYSE	R	Fri, Apr 26, 2013	57.02	57.26	56.53	56.87
5269	NYSE	R	Thu, Apr 25, 2013	56.97	57.68	56.25	57.12
5268	NYSE	R	Wed, Apr 24, 2013	55.01	57.57	55.01	56.94
5267	NYSE	R	Tue, Apr 23, 2013	56.85	57.70	52.58	53.31
5266	NYSE	R	Mon, Apr 22, 2013	57.12	57.35	55.66	57.27
5265	NYSE	R	Fri, Apr 19, 2013	56.30	57.57	55.85	57.15
5264	NYSE	R	Thu, Apr 18, 2013	56.76	57.03	55.27	56.08
5263	NYSE	R	Wed, Apr 17, 2013	58.00	58.22	55.93	56.61
5262	NYSE	R	Tue, Apr 16, 2013	57.40	58.78	57.40	58.64
5261	NYSE	R	Mon, Apr 15, 2013	60.81	61.33	56.74	56.83
5260	NYSE	R	Fri, Apr 12, 2013	60.17	61.37	60.17	61.37
5259	NYSE	R	Thu, Apr 11, 2013	61.39	61.73	60.39	60.55
5258	NYSE	R	Wed, Apr 10, 2013	58.99	61.67	58.99	61.47
5257	NYSE	R	Tue, Apr 9, 2013	59.32	59.47	58.28	58.85
5256	NYSE	R	Mon, Apr 8, 2013	57.79	59.21	57.79	59.19
5255	NYSE	R	Fri, Apr 5, 2013	56.91	57.96	55.59	57.83
5254	NYSE	R	Thu, Apr 4, 2013	57.93	58.00	57.21	57.50
5253	NYSE	R	Wed, Apr 3, 2013	58.08	58.55	57.64	57.91
5252	NYSE	R	Tue, Apr 2, 2013	58.75	59.22	58.11	58.30
5251	NYSE	R	Mon, Apr 1, 2013	59.75	59.93	58.00	58.67
5250	NYSE	R	Thu, Mar 28, 2013	59.99	60.46	59.41	59.75
5249	NYSE	R	Wed, Mar 27, 2013	59.61	59.70	58.82	59.40
5248	NYSE	R	Tue, Mar 26, 2013	60.38	60.73	59.66	60.19
5247	NYSE	R	Mon, Mar 25, 2013	60.22	60.82	59.36	60.11
5246	NYSE	R	Fri, Mar 22, 2013	59.78	60.14	59.04	60.08
5245	NYSE	R	Thu, Mar 21, 2013	59.28	59.40	57.57	58.21
5244	NYSE	R	Wed, Mar 20, 2013	59.95	60.31	59.14	59.59
5243	NYSE	R	Tue, Mar 19, 2013	61.04	61.22	59.04	59.85
5242	NYSE	R	Mon, Mar 18, 2013	60.25	61.37	59.66	60.80
5241	NYSE	R	Fri, Mar 15, 2013	61.38	61.40	60.43	61.00
5240	NYSE	R	Thu, Mar 14, 2013	60.69	61.68	60.60	61.42
5239	NYSE	R	Wed, Mar 13, 2013	58.83	60.42	58.73	60.36
5238	NYSE	R	Tue, Mar 12, 2013	59.32	59.45	58.20	58.61
5237	NYSE	R	Mon, Mar 11, 2013	58.84	59.70	58.59	59.32
5236	NYSE	R	Fri, Mar 8, 2013	58.67	59.40	58.40	58.85
5235	NYSE	R	Thu, Mar 7, 2013	58.13	58.35	57.52	58.26
5234	NYSE	R	Wed, Mar 6, 2013	57.09	58.29	57.09	57.95
5233	NYSE	R	Tue, Mar 5, 2013	55.90	57.60	55.90	56.70
5232	NYSE	R	Mon, Mar 4, 2013	55.15	55.58	54.45	55.58
5231	NYSE	R	Fri, Mar 1, 2013	55.86	56.05	55.10	55.43
5230	NYSE	R	Thu, Feb 28, 2013	55.81	56.55	55.79	56.20
5229	NYSE	R	Wed, Feb 27, 2013	54.25	55.93	54.25	55.75
5228	NYSE	R	Tue, Feb 26, 2013	54.63	54.84	54.04	54.12
5227	NYSE	R	Mon, Feb 25, 2013	56.47	56.68	54.41	54.41
5226	NYSE	R	Fri, Feb 22, 2013	55.81	56.52	55.80	56.04
5225	NYSE	R	Thu, Feb 21, 2013	56.37	56.45	55.11	55.59
5224	NYSE	R	Wed, Feb 20, 2013	57.48	57.55	56.28	56.48
5223	NYSE	R	Tue, Feb 19, 2013	57.69	58.22	57.43	57.59
5222	NYSE	R	Fri, Feb 15, 2013	58.56	58.75	57.03	57.42
5221	NYSE	R	Thu, Feb 14, 2013	57.14	58.19	56.98	58.05
5220	NYSE	R	Wed, Feb 13, 2013	57.90	58.26	57.27	57.68
5219	NYSE	R	Tue, Feb 12, 2013	57.53	57.89	57.11	57.83
5218	NYSE	R	Mon, Feb 11, 2013	57.71	58.19	57.22	57.36
5217	NYSE	R	Fri, Feb 8, 2013	58.33	58.87	58.08	58.21
5216	NYSE	R	Thu, Feb 7, 2013	59.06	59.34	57.85	58.33
5215	NYSE	R	Wed, Feb 6, 2013	58.56	59.35	58.44	58.91
5214	NYSE	R	Tue, Feb 5, 2013	57.85	59.02	57.01	58.85
5213	NYSE	R	Mon, Feb 4, 2013	57.57	57.78	56.17	56.73
5212	NYSE	R	Fri, Feb 1, 2013	57.78	58.77	57.08	57.90
5211	NYSE	R	Thu, Jan 31, 2013	54.91	57.36	54.81	56.78
5210	NYSE	R	Wed, Jan 30, 2013	55.26	55.36	54.01	54.26
5209	NYSE	R	Tue, Jan 29, 2013	55.29	55.54	54.98	55.47
5208	NYSE	R	Mon, Jan 28, 2013	55.49	55.87	55.13	55.52
5207	NYSE	R	Fri, Jan 25, 2013	56.21	56.34	55.09	55.98
5206	NYSE	R	Thu, Jan 24, 2013	55.30	56.38	55.16	56.31
5205	NYSE	R	Wed, Jan 23, 2013	55.22	55.39	54.62	55.19
5204	NYSE	R	Tue, Jan 22, 2013	54.90	55.38	54.55	55.36
5203	NYSE	R	Fri, Jan 18, 2013	55.03	55.06	54.63	55.00
5202	NYSE	R	Thu, Jan 17, 2013	54.59	55.13	54.54	54.80
5201	NYSE	R	Wed, Jan 16, 2013	54.31	54.49	53.90	54.37
5200	NYSE	R	Tue, Jan 15, 2013	52.94	54.44	52.94	54.32
5199	NYSE	R	Mon, Jan 14, 2013	52.94	53.29	52.76	53.27
5198	NYSE	R	Fri, Jan 11, 2013	53.25	53.49	52.76	53.12
5197	NYSE	R	Thu, Jan 10, 2013	52.51	53.65	52.51	53.21
5196	NYSE	R	Wed, Jan 9, 2013	51.59	52.12	51.29	52.02
5195	NYSE	R	Tue, Jan 8, 2013	51.54	51.62	50.71	51.39
5194	NYSE	R	Mon, Jan 7, 2013	51.40	51.73	50.80	51.65
5193	NYSE	R	Fri, Jan 4, 2013	52.09	52.09	51.44	51.93
5192	NYSE	R	Thu, Jan 3, 2013	51.09	52.63	51.02	51.96
5191	NYSE	R	Wed, Jan 2, 2013	51.00	51.27	50.41	51.09
5190	NYSE	R	Mon, Dec 31, 2012	48.64	50.04	48.39	49.93
5189	NYSE	R	Fri, Dec 28, 2012	48.76	49.22	48.64	48.69
5188	NYSE	R	Thu, Dec 27, 2012	49.62	49.66	48.69	49.12
5187	NYSE	R	Wed, Dec 26, 2012	50.55	50.68	49.70	49.72
5186	NYSE	R	Mon, Dec 24, 2012	50.37	50.73	50.12	50.45
5185	NYSE	R	Fri, Dec 21, 2012	49.23	50.54	48.84	50.42
5184	NYSE	R	Thu, Dec 20, 2012	50.98	51.01	50.54	50.79
5183	NYSE	R	Wed, Dec 19, 2012	50.85	50.99	50.36	50.83
5182	NYSE	R	Tue, Dec 18, 2012	49.34	51.00	48.94	50.94
5181	NYSE	R	Mon, Dec 17, 2012	49.81	49.89	48.60	48.82
5180	NYSE	R	Fri, Dec 14, 2012	49.25	50.41	49.25	49.60
5179	NYSE	R	Thu, Dec 13, 2012	49.48	49.65	48.86	49.27
5178	NYSE	R	Wed, Dec 12, 2012	49.22	49.85	49.06	49.25
5177	NYSE	R	Tue, Dec 11, 2012	49.28	49.65	48.81	49.12
5176	NYSE	R	Mon, Dec 10, 2012	48.50	49.39	48.29	49.34
5175	NYSE	R	Fri, Dec 7, 2012	48.56	48.86	48.28	48.59
5174	NYSE	R	Thu, Dec 6, 2012	47.85	48.43	47.84	48.43
5173	NYSE	R	Wed, Dec 5, 2012	47.82	48.32	47.58	48.06
5172	NYSE	R	Tue, Dec 4, 2012	47.30	47.85	46.97	47.69
5171	NYSE	R	Mon, Dec 3, 2012	47.58	47.95	46.72	47.40
5170	NYSE	R	Fri, Nov 30, 2012	47.51	47.79	46.69	47.07
5169	NYSE	R	Thu, Nov 29, 2012	46.88	47.63	46.88	47.55
5168	NYSE	R	Wed, Nov 28, 2012	46.16	46.64	45.67	46.60
5167	NYSE	R	Tue, Nov 27, 2012	46.97	48.25	45.44	46.33
5166	NYSE	R	Mon, Nov 26, 2012	45.75	46.19	45.60	46.12
5165	NYSE	R	Fri, Nov 23, 2012	45.73	46.06	45.35	46.02
5164	NYSE	R	Wed, Nov 21, 2012	45.41	45.64	45.09	45.60
5163	NYSE	R	Tue, Nov 20, 2012	45.34	45.64	45.16	45.43
5162	NYSE	R	Mon, Nov 19, 2012	44.81	45.37	44.68	45.37
5161	NYSE	R	Fri, Nov 16, 2012	43.70	44.33	43.40	44.22
5160	NYSE	R	Thu, Nov 15, 2012	43.75	44.07	42.78	43.77
5159	NYSE	R	Wed, Nov 14, 2012	45.75	45.85	43.88	44.01
5158	NYSE	R	Tue, Nov 13, 2012	45.30	45.98	45.08	45.49
5157	NYSE	R	Mon, Nov 12, 2012	45.28	45.74	45.05	45.60
5156	NYSE	R	Fri, Nov 9, 2012	45.24	45.58	44.89	45.17
5155	NYSE	R	Thu, Nov 8, 2012	46.14	46.50	45.50	45.51
5154	NYSE	R	Wed, Nov 7, 2012	46.80	46.95	45.88	46.17
5153	NYSE	R	Tue, Nov 6, 2012	45.81	47.99	45.65	47.51
5152	NYSE	R	Mon, Nov 5, 2012	45.34	45.70	45.18	45.31
5151	NYSE	R	Fri, Nov 2, 2012	46.56	47.00	45.64	45.74
5150	NYSE	R	Thu, Nov 1, 2012	44.86	46.42	44.64	46.39
5149	NYSE	R	Wed, Oct 31, 2012	44.47	45.84	44.47	45.12
5148	NYSE	R	Fri, Oct 26, 2012	44.52	45.02	44.42	44.80
5147	NYSE	R	Thu, Oct 25, 2012	45.08	45.31	44.01	44.47
5146	NYSE	R	Wed, Oct 24, 2012	46.37	47.00	44.58	44.59
5145	NYSE	R	Tue, Oct 23, 2012	45.22	46.54	45.22	45.82
5144	NYSE	R	Mon, Oct 22, 2012	43.38	43.98	42.81	43.43
5143	NYSE	R	Fri, Oct 19, 2012	44.35	44.54	43.36	43.52
5142	NYSE	R	Thu, Oct 18, 2012	44.31	44.77	44.01	44.34
5141	NYSE	R	Wed, Oct 17, 2012	44.07	44.48	43.72	44.47
5140	NYSE	R	Tue, Oct 16, 2012	42.93	44.10	42.77	44.08
5139	NYSE	R	Mon, Oct 15, 2012	42.36	42.89	42.01	42.88
5138	NYSE	R	Fri, Oct 12, 2012	42.55	42.94	41.92	42.29
5137	NYSE	R	Thu, Oct 11, 2012	42.22	42.71	42.01	42.40
5136	NYSE	R	Wed, Oct 10, 2012	42.07	42.25	41.68	41.96
5135	NYSE	R	Tue, Oct 9, 2012	42.19	42.28	41.83	42.07
5134	NYSE	R	Mon, Oct 8, 2012	41.88	42.20	41.61	42.12
5133	NYSE	R	Fri, Oct 5, 2012	41.87	42.47	41.63	42.02
5132	NYSE	R	Thu, Oct 4, 2012	40.04	41.88	40.02	41.56
5131	NYSE	R	Wed, Oct 3, 2012	38.99	39.32	38.69	39.21
5130	NYSE	R	Tue, Oct 2, 2012	39.30	39.30	38.77	38.91
5129	NYSE	R	Mon, Oct 1, 2012	39.08	39.65	38.92	39.29
5128	NYSE	R	Fri, Sep 28, 2012	39.07	39.14	38.59	39.06
5127	NYSE	R	Thu, Sep 27, 2012	38.84	39.14	38.59	39.07
5126	NYSE	R	Wed, Sep 26, 2012	39.07	39.07	38.35	38.70
5125	NYSE	R	Tue, Sep 25, 2012	40.30	40.36	38.87	39.06
5124	NYSE	R	Mon, Sep 24, 2012	39.86	40.44	39.86	40.23
5123	NYSE	R	Fri, Sep 21, 2012	40.73	40.78	39.91	40.01
5122	NYSE	R	Thu, Sep 20, 2012	41.47	41.59	40.40	40.52
5121	NYSE	R	Wed, Sep 19, 2012	41.32	41.85	41.11	41.76
5120	NYSE	R	Tue, Sep 18, 2012	41.59	41.69	40.91	41.27
5119	NYSE	R	Mon, Sep 17, 2012	42.93	42.93	41.59	41.69
5118	NYSE	R	Fri, Sep 14, 2012	43.00	43.36	42.79	42.99
5117	NYSE	R	Thu, Sep 13, 2012	42.69	43.15	41.72	43.02
5116	NYSE	R	Wed, Sep 12, 2012	42.51	42.91	42.45	42.67
5115	NYSE	R	Tue, Sep 11, 2012	42.26	42.86	42.26	42.76
5114	NYSE	R	Mon, Sep 10, 2012	41.28	42.63	41.08	42.38
5113	NYSE	R	Fri, Sep 7, 2012	41.02	41.75	41.02	41.67
5112	NYSE	R	Thu, Sep 6, 2012	40.07	41.03	40.03	41.02
5111	NYSE	R	Wed, Sep 5, 2012	40.00	40.23	39.55	39.81
5110	NYSE	R	Tue, Sep 4, 2012	40.03	40.41	39.41	40.01
5109	NYSE	R	Fri, Aug 31, 2012	40.16	40.55	39.70	40.01
5108	NYSE	R	Thu, Aug 30, 2012	39.89	40.07	39.65	39.81
5107	NYSE	R	Wed, Aug 29, 2012	40.43	40.69	40.03	40.16
5106	NYSE	R	Tue, Aug 28, 2012	40.52	40.78	40.42	40.44
5105	NYSE	R	Mon, Aug 27, 2012	40.69	40.78	40.39	40.62
5104	NYSE	R	Fri, Aug 24, 2012	40.54	40.70	40.20	40.49
5103	NYSE	R	Thu, Aug 23, 2012	41.14	41.29	40.38	40.62
5102	NYSE	R	Wed, Aug 22, 2012	41.98	41.98	40.92	41.19
5101	NYSE	R	Tue, Aug 21, 2012	42.12	42.30	41.70	41.96
5100	NYSE	R	Mon, Aug 20, 2012	42.44	42.50	41.66	41.95
5099	NYSE	R	Fri, Aug 17, 2012	41.81	42.76	41.81	42.59
5098	NYSE	R	Thu, Aug 16, 2012	41.05	41.71	41.00	41.60
5097	NYSE	R	Wed, Aug 15, 2012	40.86	41.33	40.80	41.27
5096	NYSE	R	Tue, Aug 14, 2012	41.31	41.44	40.80	40.89
5095	NYSE	R	Mon, Aug 13, 2012	40.83	41.16	40.68	41.06
5094	NYSE	R	Fri, Aug 10, 2012	40.31	40.90	40.05	40.83
5093	NYSE	R	Thu, Aug 9, 2012	40.44	41.03	40.30	40.56
5092	NYSE	R	Wed, Aug 8, 2012	39.69	40.34	39.69	40.33
5091	NYSE	R	Tue, Aug 7, 2012	39.85	40.50	39.72	39.97
5090	NYSE	R	Mon, Aug 6, 2012	39.58	39.93	39.40	39.64
5089	NYSE	R	Fri, Aug 3, 2012	39.03	39.90	38.80	39.38
5088	NYSE	R	Thu, Aug 2, 2012	38.53	39.04	37.74	38.48
5087	NYSE	R	Wed, Aug 1, 2012	39.57	39.64	38.31	38.73
5086	NYSE	R	Tue, Jul 31, 2012	39.28	39.75	39.05	39.44
5085	NYSE	R	Mon, Jul 30, 2012	39.40	39.69	38.92	39.28
5084	NYSE	R	Fri, Jul 27, 2012	38.35	39.79	38.30	39.39
5083	NYSE	R	Thu, Jul 26, 2012	38.06	38.56	37.88	38.09
5082	NYSE	R	Wed, Jul 25, 2012	37.00	37.87	37.00	37.50
5081	NYSE	R	Tue, Jul 24, 2012	38.04	38.04	36.39	36.72
5080	NYSE	R	Mon, Jul 23, 2012	34.33	35.06	33.93	34.66
5079	NYSE	R	Fri, Jul 20, 2012	35.55	35.80	34.97	35.14
5078	NYSE	R	Thu, Jul 19, 2012	35.39	35.80	35.31	35.79
5077	NYSE	R	Wed, Jul 18, 2012	34.63	35.43	34.50	35.33
5076	NYSE	R	Tue, Jul 17, 2012	34.30	34.86	34.16	34.84
5075	NYSE	R	Mon, Jul 16, 2012	34.49	34.62	33.93	34.41
5074	NYSE	R	Fri, Jul 13, 2012	33.48	34.78	33.38	34.69
5073	NYSE	R	Thu, Jul 12, 2012	33.26	33.49	32.76	33.40
5072	NYSE	R	Wed, Jul 11, 2012	33.57	33.70	33.14	33.43
5071	NYSE	R	Tue, Jul 10, 2012	34.58	34.62	33.41	33.60
5070	NYSE	R	Mon, Jul 9, 2012	34.40	34.49	34.00	34.38
5069	NYSE	R	Fri, Jul 6, 2012	34.71	34.95	34.06	34.33
5068	NYSE	R	Thu, Jul 5, 2012	35.25	35.29	34.68	35.08
5067	NYSE	R	Tue, Jul 3, 2012	35.37	35.46	34.91	35.26
5066	NYSE	R	Mon, Jul 2, 2012	35.86	35.95	34.89	35.31
5065	NYSE	R	Fri, Jun 29, 2012	35.70	36.02	35.08	36.01
5064	NYSE	R	Thu, Jun 28, 2012	34.39	35.03	34.37	34.98
5063	NYSE	R	Wed, Jun 27, 2012	34.41	35.07	34.41	34.76
5062	NYSE	R	Tue, Jun 26, 2012	34.35	35.25	34.31	34.59
5061	NYSE	R	Mon, Jun 25, 2012	34.87	34.96	33.95	34.34
5060	NYSE	R	Fri, Jun 22, 2012	36.02	36.95	35.00	35.44
5059	NYSE	R	Thu, Jun 21, 2012	42.25	42.45	40.70	40.75
5058	NYSE	R	Wed, Jun 20, 2012	42.43	42.59	41.93	42.41
5057	NYSE	R	Tue, Jun 19, 2012	42.72	43.03	42.44	42.55
5056	NYSE	R	Mon, Jun 18, 2012	42.01	42.46	41.60	42.30
5055	NYSE	R	Fri, Jun 15, 2012	41.31	42.16	41.31	42.14
5054	NYSE	R	Thu, Jun 14, 2012	41.28	41.59	40.41	41.14
5053	NYSE	R	Wed, Jun 13, 2012	41.97	42.23	40.91	41.23
5052	NYSE	R	Tue, Jun 12, 2012	41.96	42.26	41.56	42.18
5051	NYSE	R	Mon, Jun 11, 2012	43.36	43.42	41.86	41.95
5050	NYSE	R	Fri, Jun 8, 2012	42.45	43.11	42.08	42.90
5049	NYSE	R	Thu, Jun 7, 2012	43.48	43.89	42.61	42.74
5048	NYSE	R	Wed, Jun 6, 2012	42.08	42.87	42.03	42.84
5047	NYSE	R	Tue, Jun 5, 2012	41.31	41.83	41.13	41.66
5046	NYSE	R	Mon, Jun 4, 2012	41.82	41.91	40.91	41.52
5045	NYSE	R	Fri, Jun 1, 2012	42.21	42.29	41.62	41.69
5044	NYSE	R	Thu, May 31, 2012	42.96	43.55	42.19	43.21
5043	NYSE	R	Wed, May 30, 2012	43.71	43.71	42.63	42.94
5042	NYSE	R	Tue, May 29, 2012	43.73	44.49	43.71	44.29
5041	NYSE	R	Fri, May 25, 2012	44.00	44.21	43.43	43.59
5040	NYSE	R	Thu, May 24, 2012	43.50	44.10	43.33	44.08
5039	NYSE	R	Wed, May 23, 2012	42.00	43.49	41.71	43.39
5038	NYSE	R	Tue, May 22, 2012	42.73	42.87	42.11	42.41
5037	NYSE	R	Mon, May 21, 2012	41.35	42.60	41.21	42.47
5036	NYSE	R	Fri, May 18, 2012	42.17	42.30	40.93	41.10
5035	NYSE	R	Thu, May 17, 2012	43.42	43.71	42.03	42.10
5034	NYSE	R	Wed, May 16, 2012	44.60	44.83	43.55	43.57
5033	NYSE	R	Tue, May 15, 2012	44.30	44.84	44.12	44.25
5032	NYSE	R	Mon, May 14, 2012	44.71	44.83	44.40	44.42
5031	NYSE	R	Fri, May 11, 2012	45.10	45.94	45.00	45.22
5030	NYSE	R	Thu, May 10, 2012	46.62	46.77	45.38	45.48
5029	NYSE	R	Wed, May 9, 2012	46.29	46.57	45.92	46.13
5028	NYSE	R	Tue, May 8, 2012	46.34	47.00	45.55	46.88
5027	NYSE	R	Mon, May 7, 2012	47.10	47.58	46.54	46.61
5026	NYSE	R	Fri, May 4, 2012	48.32	48.36	46.88	47.26
5025	NYSE	R	Thu, May 3, 2012	49.81	50.26	48.73	48.78
5024	NYSE	R	Wed, May 2, 2012	48.95	50.26	48.79	49.91
5023	NYSE	R	Tue, May 1, 2012	48.84	49.68	48.52	49.33
5022	NYSE	R	Mon, Apr 30, 2012	49.16	49.26	48.57	48.72
5021	NYSE	R	Fri, Apr 27, 2012	49.09	49.30	48.62	49.22
5020	NYSE	R	Thu, Apr 26, 2012	48.90	49.10	48.35	49.03
5019	NYSE	R	Wed, Apr 25, 2012	49.25	50.00	48.66	48.98
5018	NYSE	R	Tue, Apr 24, 2012	50.03	50.31	48.13	48.41
5017	NYSE	R	Mon, Apr 23, 2012	48.44	48.67	48.11	48.38
5016	NYSE	R	Fri, Apr 20, 2012	49.33	49.63	49.06	49.20
5015	NYSE	R	Thu, Apr 19, 2012	49.87	50.17	48.68	49.03
5014	NYSE	R	Wed, Apr 18, 2012	50.06	50.38	49.19	49.62
5013	NYSE	R	Tue, Apr 17, 2012	50.30	50.62	50.17	50.27
5012	NYSE	R	Mon, Apr 16, 2012	50.18	50.41	49.58	49.94
5011	NYSE	R	Fri, Apr 13, 2012	50.74	50.84	49.73	49.74
5010	NYSE	R	Thu, Apr 12, 2012	50.46	51.12	50.38	51.00
5009	NYSE	R	Wed, Apr 11, 2012	50.72	51.00	50.33	50.40
5008	NYSE	R	Tue, Apr 10, 2012	51.70	51.93	49.97	50.13
5007	NYSE	R	Mon, Apr 9, 2012	52.54	52.54	51.57	51.91
5006	NYSE	R	Thu, Apr 5, 2012	53.12	53.70	53.01	53.40
5005	NYSE	R	Wed, Apr 4, 2012	52.84	53.73	52.64	53.42
5004	NYSE	R	Tue, Apr 3, 2012	53.74	53.99	53.15	53.33
5003	NYSE	R	Mon, Apr 2, 2012	52.62	54.28	52.62	53.90
5002	NYSE	R	Fri, Mar 30, 2012	53.09	53.48	52.62	52.80
5001	NYSE	R	Thu, Mar 29, 2012	52.32	52.94	51.92	52.72
5000	NYSE	R	Wed, Mar 28, 2012	53.00	53.17	52.27	52.81
4999	NYSE	R	Tue, Mar 27, 2012	53.75	53.86	52.88	53.06
4998	NYSE	R	Mon, Mar 26, 2012	54.85	55.37	53.24	53.78
4997	NYSE	R	Fri, Mar 23, 2012	54.04	54.28	53.40	54.21
4996	NYSE	R	Thu, Mar 22, 2012	54.43	54.43	53.50	53.79
4995	NYSE	R	Wed, Mar 21, 2012	54.60	54.95	54.40	54.74
4994	NYSE	R	Tue, Mar 20, 2012	55.04	55.16	54.50	54.63
4993	NYSE	R	Mon, Mar 19, 2012	55.14	55.80	54.87	55.55
4992	NYSE	R	Fri, Mar 16, 2012	55.59	55.95	54.98	55.37
4991	NYSE	R	Thu, Mar 15, 2012	54.27	55.86	54.07	55.51
4990	NYSE	R	Wed, Mar 14, 2012	54.75	54.85	54.00	54.16
4989	NYSE	R	Tue, Mar 13, 2012	53.94	54.98	53.61	54.91
4988	NYSE	R	Mon, Mar 12, 2012	53.47	53.76	52.97	53.56
4987	NYSE	R	Fri, Mar 9, 2012	53.10	53.88	52.77	53.50
4986	NYSE	R	Thu, Mar 8, 2012	52.62	53.27	52.09	52.94
4985	NYSE	R	Wed, Mar 7, 2012	52.00	52.34	51.63	52.15
4984	NYSE	R	Tue, Mar 6, 2012	52.16	52.16	51.52	51.86
4983	NYSE	R	Mon, Mar 5, 2012	53.17	53.18	52.36	52.75
4982	NYSE	R	Fri, Mar 2, 2012	54.11	54.29	53.46	53.52
4981	NYSE	R	Thu, Mar 1, 2012	53.41	54.75	53.20	54.20
4980	NYSE	R	Wed, Feb 29, 2012	52.68	53.65	52.49	53.23
4979	NYSE	R	Tue, Feb 28, 2012	52.13	52.55	51.88	52.42
4978	NYSE	R	Mon, Feb 27, 2012	51.64	52.58	51.41	51.91
4977	NYSE	R	Fri, Feb 24, 2012	53.08	53.25	52.27	52.32
4976	NYSE	R	Thu, Feb 23, 2012	52.07	53.04	51.41	52.97
4975	NYSE	R	Wed, Feb 22, 2012	52.75	53.08	51.89	51.98
4974	NYSE	R	Tue, Feb 21, 2012	53.74	53.75	52.64	52.83
4973	NYSE	R	Fri, Feb 17, 2012	54.40	54.65	53.26	53.70
4972	NYSE	R	Thu, Feb 16, 2012	53.19	53.98	52.70	53.92
4971	NYSE	R	Wed, Feb 15, 2012	54.34	54.34	53.18	53.50
4970	NYSE	R	Tue, Feb 14, 2012	54.79	54.81	53.73	54.12
4969	NYSE	R	Mon, Feb 13, 2012	54.19	55.00	53.68	54.85
4968	NYSE	R	Fri, Feb 10, 2012	53.21	54.30	52.96	53.80
4967	NYSE	R	Thu, Feb 9, 2012	53.68	54.29	53.53	54.15
4966	NYSE	R	Wed, Feb 8, 2012	53.06	53.97	53.06	53.58
4965	NYSE	R	Tue, Feb 7, 2012	52.18	53.53	52.09	53.06
4964	NYSE	R	Mon, Feb 6, 2012	52.05	52.89	52.01	52.50
4963	NYSE	R	Fri, Feb 3, 2012	53.41	53.59	51.85	52.62
4962	NYSE	R	Thu, Feb 2, 2012	52.95	54.68	51.50	53.02
4961	NYSE	R	Wed, Feb 1, 2012	56.89	57.63	56.55	56.94
4960	NYSE	R	Tue, Jan 31, 2012	57.24	57.33	55.80	56.28
4959	NYSE	R	Mon, Jan 30, 2012	56.77	57.07	56.24	56.92
4958	NYSE	R	Fri, Jan 27, 2012	56.24	57.34	55.97	57.18
4957	NYSE	R	Thu, Jan 26, 2012	56.49	57.32	56.16	56.50
4956	NYSE	R	Wed, Jan 25, 2012	54.30	56.12	54.14	56.01
4955	NYSE	R	Tue, Jan 24, 2012	54.55	54.92	54.16	54.54
4954	NYSE	R	Mon, Jan 23, 2012	55.45	55.85	54.75	55.04
4953	NYSE	R	Fri, Jan 20, 2012	56.55	56.55	55.31	55.49
4952	NYSE	R	Thu, Jan 19, 2012	56.21	56.96	56.02	56.58
4951	NYSE	R	Wed, Jan 18, 2012	55.28	56.09	54.81	56.07
4950	NYSE	R	Tue, Jan 17, 2012	55.50	55.74	55.04	55.05
4949	NYSE	R	Fri, Jan 13, 2012	55.49	55.50	54.05	55.05
4948	NYSE	R	Thu, Jan 12, 2012	56.95	56.99	55.32	55.64
4947	NYSE	R	Wed, Jan 11, 2012	55.71	56.28	55.61	55.95
4946	NYSE	R	Tue, Jan 10, 2012	55.62	56.38	55.49	56.16
4945	NYSE	R	Mon, Jan 9, 2012	54.76	54.96	54.11	54.66
4944	NYSE	R	Fri, Jan 6, 2012	54.81	55.19	54.52	54.65
4943	NYSE	R	Thu, Jan 5, 2012	54.17	55.18	53.62	54.92
4942	NYSE	R	Wed, Jan 4, 2012	54.07	54.51	53.65	54.35
4941	NYSE	R	Tue, Jan 3, 2012	54.66	55.08	54.30	54.38
4940	NYSE	R	Fri, Dec 30, 2011	53.35	53.53	52.96	53.14
4939	NYSE	R	Thu, Dec 29, 2011	53.02	53.55	52.65	53.47
4938	NYSE	R	Wed, Dec 28, 2011	53.79	53.81	52.63	52.70
4937	NYSE	R	Tue, Dec 27, 2011	53.50	54.31	53.18	53.92
4936	NYSE	R	Fri, Dec 23, 2011	53.49	53.75	52.95	53.69
4935	NYSE	R	Thu, Dec 22, 2011	52.83	53.66	52.33	53.41
4934	NYSE	R	Wed, Dec 21, 2011	51.95	52.91	51.31	52.79
4933	NYSE	R	Tue, Dec 20, 2011	50.81	52.17	50.75	51.95
4932	NYSE	R	Mon, Dec 19, 2011	51.27	51.54	49.55	49.72
4931	NYSE	R	Fri, Dec 16, 2011	51.84	51.84	50.59	50.76
4930	NYSE	R	Thu, Dec 15, 2011	50.68	50.95	50.08	50.29
4929	NYSE	R	Wed, Dec 14, 2011	51.60	51.62	49.89	50.06
4928	NYSE	R	Tue, Dec 13, 2011	53.05	53.40	51.14	51.53
4927	NYSE	R	Mon, Dec 12, 2011	52.33	52.67	51.35	52.60
4926	NYSE	R	Fri, Dec 9, 2011	52.14	53.28	51.99	53.02
4925	NYSE	R	Thu, Dec 8, 2011	52.47	53.09	51.63	51.77
4924	NYSE	R	Wed, Dec 7, 2011	52.53	53.50	51.69	53.05
4923	NYSE	R	Tue, Dec 6, 2011	53.41	53.76	52.53	52.96
4922	NYSE	R	Mon, Dec 5, 2011	53.76	54.35	53.03	53.62
4921	NYSE	R	Fri, Dec 2, 2011	52.79	53.19	52.36	52.85
4920	NYSE	R	Thu, Dec 1, 2011	52.30	52.53	51.64	52.05
4919	NYSE	R	Wed, Nov 30, 2011	51.35	52.42	50.25	52.28
4918	NYSE	R	Tue, Nov 29, 2011	48.34	49.30	47.85	48.93
4917	NYSE	R	Mon, Nov 28, 2011	48.86	48.86	47.72	48.19
4916	NYSE	R	Fri, Nov 25, 2011	47.18	47.63	46.74	46.74
4915	NYSE	R	Wed, Nov 23, 2011	48.44	48.91	47.48	47.52
4914	NYSE	R	Tue, Nov 22, 2011	50.13	50.35	48.86	49.15
4913	NYSE	R	Mon, Nov 21, 2011	50.13	50.64	49.15	50.11
4912	NYSE	R	Fri, Nov 18, 2011	51.81	52.33	51.09	51.14
4911	NYSE	R	Thu, Nov 17, 2011	51.87	52.48	50.73	51.12
4910	NYSE	R	Wed, Nov 16, 2011	52.82	53.89	52.37	52.42
4909	NYSE	R	Tue, Nov 15, 2011	52.65	53.87	52.45	53.54
4908	NYSE	R	Mon, Nov 14, 2011	52.75	53.49	52.39	52.99
4907	NYSE	R	Fri, Nov 11, 2011	51.08	53.23	51.00	53.11
4906	NYSE	R	Thu, Nov 10, 2011	50.38	50.71	49.21	50.17
4905	NYSE	R	Wed, Nov 9, 2011	50.67	50.83	49.44	49.63
4904	NYSE	R	Tue, Nov 8, 2011	51.21	51.85	50.06	51.68
4903	NYSE	R	Mon, Nov 7, 2011	51.33	51.66	50.04	51.06
4902	NYSE	R	Fri, Nov 4, 2011	50.94	51.60	49.86	51.52
4901	NYSE	R	Thu, Nov 3, 2011	50.86	51.73	49.85	51.51
4900	NYSE	R	Wed, Nov 2, 2011	50.64	51.07	49.23	50.09
4899	NYSE	R	Tue, Nov 1, 2011	48.81	50.16	47.63	49.13
4898	NYSE	R	Mon, Oct 31, 2011	51.03	52.07	50.61	50.94
4897	NYSE	R	Fri, Oct 28, 2011	51.50	52.37	51.46	51.80
4896	NYSE	R	Thu, Oct 27, 2011	50.79	51.99	50.20	51.41
4895	NYSE	R	Wed, Oct 26, 2011	47.64	49.24	47.64	48.90
4894	NYSE	R	Tue, Oct 25, 2011	48.10	48.10	45.84	46.85
4893	NYSE	R	Mon, Oct 24, 2011	47.67	48.81	47.29	48.20
4892	NYSE	R	Fri, Oct 21, 2011	46.57	47.73	46.43	47.09
4891	NYSE	R	Thu, Oct 20, 2011	45.48	46.36	44.97	46.10
4890	NYSE	R	Wed, Oct 19, 2011	45.94	45.97	44.61	45.30
4889	NYSE	R	Tue, Oct 18, 2011	43.29	45.99	42.59	45.52
4888	NYSE	R	Mon, Oct 17, 2011	44.76	44.92	43.00	43.14
4887	NYSE	R	Fri, Oct 14, 2011	44.32	45.11	44.11	44.97
4886	NYSE	R	Thu, Oct 13, 2011	43.03	43.95	42.57	43.53
4885	NYSE	R	Wed, Oct 12, 2011	41.61	43.94	41.61	43.27
4884	NYSE	R	Tue, Oct 11, 2011	40.63	41.62	40.29	41.35
4883	NYSE	R	Mon, Oct 10, 2011	39.81	41.07	39.74	40.96
4882	NYSE	R	Fri, Oct 7, 2011	39.70	40.35	38.60	38.98
4881	NYSE	R	Thu, Oct 6, 2011	38.44	39.65	37.80	39.58
4880	NYSE	R	Wed, Oct 5, 2011	37.48	38.82	36.81	38.55
4879	NYSE	R	Tue, Oct 4, 2011	34.65	37.51	34.28	37.47
4878	NYSE	R	Mon, Oct 3, 2011	37.01	37.86	35.43	35.45
4877	NYSE	R	Fri, Sep 30, 2011	38.60	38.84	37.51	37.51
4876	NYSE	R	Thu, Sep 29, 2011	39.46	39.86	38.47	39.45
4875	NYSE	R	Wed, Sep 28, 2011	40.80	40.87	38.70	38.76
4874	NYSE	R	Tue, Sep 27, 2011	40.35	41.62	39.94	40.55
4873	NYSE	R	Mon, Sep 26, 2011	39.38	39.50	37.91	39.37
4872	NYSE	R	Fri, Sep 23, 2011	38.78	39.39	38.57	38.91
4871	NYSE	R	Thu, Sep 22, 2011	39.54	39.85	38.16	38.99
4870	NYSE	R	Wed, Sep 21, 2011	43.27	43.40	40.68	40.72
4869	NYSE	R	Tue, Sep 20, 2011	44.85	45.13	43.29	43.29
4868	NYSE	R	Mon, Sep 19, 2011	44.35	45.02	43.92	44.68
4867	NYSE	R	Fri, Sep 16, 2011	45.56	46.16	45.04	45.33
4866	NYSE	R	Thu, Sep 15, 2011	45.52	46.41	45.33	45.75
4865	NYSE	R	Wed, Sep 14, 2011	44.25	45.71	42.88	45.03
4864	NYSE	R	Tue, Sep 13, 2011	42.77	44.12	42.64	43.99
4863	NYSE	R	Mon, Sep 12, 2011	42.01	43.00	41.49	42.54
4862	NYSE	R	Fri, Sep 9, 2011	43.72	44.16	42.26	42.75
4861	NYSE	R	Thu, Sep 8, 2011	44.60	45.23	44.06	44.30
4860	NYSE	R	Wed, Sep 7, 2011	44.09	45.11	43.93	45.05
4859	NYSE	R	Tue, Sep 6, 2011	42.65	43.15	41.73	43.02
4858	NYSE	R	Fri, Sep 2, 2011	45.18	45.48	44.01	44.35
4857	NYSE	R	Thu, Sep 1, 2011	47.15	47.63	46.08	46.12
4856	NYSE	R	Wed, Aug 31, 2011	47.07	48.00	46.64	47.08
4855	NYSE	R	Tue, Aug 30, 2011	45.29	46.97	45.10	46.67
4854	NYSE	R	Mon, Aug 29, 2011	45.12	45.79	44.77	45.45
4853	NYSE	R	Fri, Aug 26, 2011	42.02	44.45	41.40	44.38
4852	NYSE	R	Thu, Aug 25, 2011	43.28	43.99	42.11	42.35
4851	NYSE	R	Wed, Aug 24, 2011	41.80	43.06	41.66	42.99
4850	NYSE	R	Tue, Aug 23, 2011	40.51	42.07	40.18	42.06
4849	NYSE	R	Mon, Aug 22, 2011	42.05	42.10	40.25	40.61
4848	NYSE	R	Fri, Aug 19, 2011	41.50	42.76	40.67	40.86
4847	NYSE	R	Thu, Aug 18, 2011	44.14	44.14	41.84	42.34
4846	NYSE	R	Wed, Aug 17, 2011	45.76	46.81	45.26	45.93
4845	NYSE	R	Tue, Aug 16, 2011	46.23	46.64	45.50	45.75
4844	NYSE	R	Mon, Aug 15, 2011	46.60	47.10	46.23	46.93
4843	NYSE	R	Fri, Aug 12, 2011	46.16	47.28	45.88	46.21
4842	NYSE	R	Thu, Aug 11, 2011	43.82	46.27	42.96	45.60
4841	NYSE	R	Wed, Aug 10, 2011	43.82	45.54	43.10	43.55
4840	NYSE	R	Tue, Aug 9, 2011	43.36	45.12	41.67	45.05
4839	NYSE	R	Mon, Aug 8, 2011	46.89	47.27	42.65	42.65
4838	NYSE	R	Fri, Aug 5, 2011	49.74	49.97	46.92	48.46
4837	NYSE	R	Thu, Aug 4, 2011	51.42	51.56	48.89	48.94
4836	NYSE	R	Wed, Aug 3, 2011	52.72	53.12	51.05	52.15
4835	NYSE	R	Tue, Aug 2, 2011	55.35	55.63	52.68	52.77
4834	NYSE	R	Mon, Aug 1, 2011	57.15	57.54	54.92	55.87
4833	NYSE	R	Fri, Jul 29, 2011	56.45	56.67	55.31	56.32
4832	NYSE	R	Thu, Jul 28, 2011	59.63	59.81	56.91	57.14
4831	NYSE	R	Wed, Jul 27, 2011	59.86	60.38	57.33	57.88
4830	NYSE	R	Tue, Jul 26, 2011	58.18	58.18	56.80	57.65
4829	NYSE	R	Mon, Jul 25, 2011	58.01	59.16	57.66	58.58
4828	NYSE	R	Fri, Jul 22, 2011	58.66	58.77	58.09	58.63
4827	NYSE	R	Thu, Jul 21, 2011	58.92	59.59	58.61	58.75
4826	NYSE	R	Wed, Jul 20, 2011	58.09	58.77	57.84	58.05
4825	NYSE	R	Tue, Jul 19, 2011	57.10	57.81	56.82	57.56
4824	NYSE	R	Mon, Jul 18, 2011	56.94	56.94	56.22	56.63
4823	NYSE	R	Fri, Jul 15, 2011	57.02	57.05	56.13	57.02
4822	NYSE	R	Thu, Jul 14, 2011	57.08	57.44	56.13	56.61
4821	NYSE	R	Wed, Jul 13, 2011	56.73	57.66	56.47	56.82
4820	NYSE	R	Tue, Jul 12, 2011	57.54	57.70	56.57	56.57
4819	NYSE	R	Mon, Jul 11, 2011	57.23	57.89	57.03	57.54
4818	NYSE	R	Fri, Jul 8, 2011	57.90	58.26	56.79	58.08
4817	NYSE	R	Thu, Jul 7, 2011	58.46	59.53	58.19	59.35
4816	NYSE	R	Wed, Jul 6, 2011	57.61	58.06	57.25	57.95
4815	NYSE	R	Tue, Jul 5, 2011	58.35	58.50	57.44	57.70
4814	NYSE	R	Fri, Jul 1, 2011	57.18	59.25	56.85	58.60
4813	NYSE	R	Thu, Jun 30, 2011	55.09	57.04	54.94	56.85
4812	NYSE	R	Wed, Jun 29, 2011	54.75	55.40	54.69	55.00
4811	NYSE	R	Tue, Jun 28, 2011	53.53	54.54	53.34	54.48
4810	NYSE	R	Mon, Jun 27, 2011	52.75	53.62	52.60	53.20
4809	NYSE	R	Fri, Jun 24, 2011	53.79	54.32	52.60	52.75
4808	NYSE	R	Thu, Jun 23, 2011	52.66	53.91	52.29	53.83
4807	NYSE	R	Wed, Jun 22, 2011	53.66	54.46	53.44	53.48
4806	NYSE	R	Tue, Jun 21, 2011	53.13	54.04	53.13	53.95
4805	NYSE	R	Mon, Jun 20, 2011	51.47	52.76	51.17	52.61
4804	NYSE	R	Fri, Jun 17, 2011	51.38	52.27	51.30	51.50
4803	NYSE	R	Thu, Jun 16, 2011	50.81	51.26	50.41	50.95
4802	NYSE	R	Wed, Jun 15, 2011	51.17	51.53	50.55	50.82
4801	NYSE	R	Tue, Jun 14, 2011	51.48	52.08	51.34	51.62
4800	NYSE	R	Mon, Jun 13, 2011	51.40	51.72	50.45	50.90
4799	NYSE	R	Fri, Jun 10, 2011	51.11	51.37	50.37	50.45
4798	NYSE	R	Thu, Jun 9, 2011	50.79	51.75	50.33	51.28
4797	NYSE	R	Wed, Jun 8, 2011	50.71	50.82	50.03	50.45
4796	NYSE	R	Tue, Jun 7, 2011	51.57	51.60	50.64	50.70
4795	NYSE	R	Mon, Jun 6, 2011	52.08	52.15	50.87	51.22
4794	NYSE	R	Fri, Jun 3, 2011	52.47	52.92	52.00	52.09
4793	NYSE	R	Thu, Jun 2, 2011	53.08	53.79	52.66	53.26
4792	NYSE	R	Wed, Jun 1, 2011	54.69	54.90	52.86	52.86
4791	NYSE	R	Tue, May 31, 2011	55.16	55.23	54.20	55.00
4790	NYSE	R	Fri, May 27, 2011	55.00	55.06	54.25	54.45
4789	NYSE	R	Thu, May 26, 2011	53.89	55.00	53.55	54.80
4788	NYSE	R	Wed, May 25, 2011	53.34	54.47	53.29	54.19
4787	NYSE	R	Tue, May 24, 2011	54.25	54.47	53.49	53.52
4786	NYSE	R	Mon, May 23, 2011	53.91	54.34	53.47	54.16
4785	NYSE	R	Fri, May 20, 2011	55.19	55.19	54.20	54.65
4784	NYSE	R	Thu, May 19, 2011	55.33	55.62	54.84	55.23
4783	NYSE	R	Wed, May 18, 2011	54.44	55.26	54.13	55.24
4782	NYSE	R	Tue, May 17, 2011	54.54	54.72	54.03	54.36
4781	NYSE	R	Mon, May 16, 2011	54.13	55.30	54.13	54.60
4780	NYSE	R	Fri, May 13, 2011	53.88	55.67	53.80	55.05
4779	NYSE	R	Thu, May 12, 2011	53.36	53.56	52.41	53.49
4778	NYSE	R	Wed, May 11, 2011	53.56	53.84	53.16	53.35
4777	NYSE	R	Tue, May 10, 2011	53.21	53.65	53.02	53.63
4776	NYSE	R	Mon, May 9, 2011	52.48	53.04	52.25	52.95
4775	NYSE	R	Fri, May 6, 2011	53.38	53.50	52.32	52.53
4774	NYSE	R	Thu, May 5, 2011	52.26	53.31	52.06	52.58
4773	NYSE	R	Wed, May 4, 2011	53.40	53.69	51.70	52.51
4772	NYSE	R	Tue, May 3, 2011	53.58	53.72	53.00	53.39
4771	NYSE	R	Mon, May 2, 2011	53.91	54.24	53.45	53.62
4770	NYSE	R	Fri, Apr 29, 2011	54.04	54.16	53.31	53.50
4769	NYSE	R	Thu, Apr 28, 2011	53.18	54.68	53.04	54.05
4768	NYSE	R	Wed, Apr 27, 2011	52.75	53.65	52.75	53.60
4767	NYSE	R	Tue, Apr 26, 2011	51.53	53.80	51.22	52.96
4766	NYSE	R	Mon, Apr 25, 2011	51.20	51.55	50.32	50.46
4765	NYSE	R	Thu, Apr 21, 2011	50.98	51.51	50.68	51.13
4764	NYSE	R	Wed, Apr 20, 2011	50.59	50.85	49.89	50.59
4763	NYSE	R	Tue, Apr 19, 2011	49.67	50.10	49.44	49.89
4762	NYSE	R	Mon, Apr 18, 2011	50.10	50.24	49.32	49.59
4761	NYSE	R	Fri, Apr 15, 2011	50.33	51.18	50.33	50.96
4760	NYSE	R	Thu, Apr 14, 2011	49.89	50.56	49.67	50.14
4759	NYSE	R	Wed, Apr 13, 2011	50.85	51.18	49.94	50.19
4758	NYSE	R	Tue, Apr 12, 2011	49.95	50.83	49.80	50.60
4757	NYSE	R	Mon, Apr 11, 2011	49.80	50.18	49.61	49.97
4756	NYSE	R	Fri, Apr 8, 2011	51.26	51.33	49.51	49.72
4755	NYSE	R	Thu, Apr 7, 2011	51.25	52.06	50.82	50.89
4754	NYSE	R	Wed, Apr 6, 2011	51.42	51.79	51.21	51.29
4753	NYSE	R	Tue, Apr 5, 2011	51.48	51.75	50.96	51.12
4752	NYSE	R	Mon, Apr 4, 2011	50.76	50.95	50.26	50.42
4751	NYSE	R	Fri, Apr 1, 2011	50.91	51.45	50.61	50.66
4750	NYSE	R	Thu, Mar 31, 2011	50.04	50.86	50.04	50.60
4749	NYSE	R	Wed, Mar 30, 2011	50.10	50.69	50.10	50.18
4748	NYSE	R	Tue, Mar 29, 2011	49.21	50.03	49.01	49.85
4747	NYSE	R	Mon, Mar 28, 2011	49.81	49.96	49.23	49.35
4746	NYSE	R	Fri, Mar 25, 2011	49.39	49.83	49.10	49.65
4745	NYSE	R	Thu, Mar 24, 2011	49.06	49.34	48.68	49.17
4744	NYSE	R	Wed, Mar 23, 2011	48.60	48.95	48.00	48.83
4743	NYSE	R	Tue, Mar 22, 2011	49.41	49.69	48.67	48.72
4742	NYSE	R	Mon, Mar 21, 2011	48.56	49.47	48.37	49.40
4741	NYSE	R	Fri, Mar 18, 2011	47.95	48.18	47.44	47.81
4740	NYSE	R	Thu, Mar 17, 2011	48.05	48.25	47.14	47.21
4739	NYSE	R	Wed, Mar 16, 2011	47.54	48.35	46.90	47.17
4738	NYSE	R	Tue, Mar 15, 2011	46.38	48.32	46.30	47.83
4737	NYSE	R	Mon, Mar 14, 2011	47.33	47.73	46.63	47.20
4736	NYSE	R	Fri, Mar 11, 2011	47.46	48.06	46.72	47.85
4735	NYSE	R	Thu, Mar 10, 2011	47.62	48.22	46.95	47.48
4734	NYSE	R	Wed, Mar 9, 2011	48.24	48.90	48.02	48.36
4733	NYSE	R	Tue, Mar 8, 2011	47.23	48.57	46.77	48.46
4732	NYSE	R	Mon, Mar 7, 2011	48.23	48.41	46.48	47.03
4731	NYSE	R	Fri, Mar 4, 2011	48.52	48.62	47.72	48.06
4730	NYSE	R	Thu, Mar 3, 2011	47.29	48.73	47.29	48.68
4729	NYSE	R	Wed, Mar 2, 2011	46.52	47.07	46.16	46.86
4728	NYSE	R	Tue, Mar 1, 2011	48.04	48.07	46.27	46.50
4727	NYSE	R	Mon, Feb 28, 2011	47.61	48.23	47.52	47.83
4726	NYSE	R	Fri, Feb 25, 2011	47.08	47.67	46.87	47.47
4725	NYSE	R	Thu, Feb 24, 2011	46.88	47.39	45.93	46.85
4724	NYSE	R	Wed, Feb 23, 2011	47.82	48.16	46.15	46.87
4723	NYSE	R	Tue, Feb 22, 2011	49.00	49.07	47.70	47.85
4722	NYSE	R	Fri, Feb 18, 2011	50.14	50.14	49.21	49.41
4721	NYSE	R	Thu, Feb 17, 2011	49.04	49.69	48.77	49.48
4720	NYSE	R	Wed, Feb 16, 2011	48.65	50.05	48.52	49.25
4719	NYSE	R	Tue, Feb 15, 2011	48.87	48.89	47.98	48.42
4718	NYSE	R	Mon, Feb 14, 2011	49.17	49.40	48.93	48.97
4717	NYSE	R	Fri, Feb 11, 2011	49.55	49.65	49.13	49.31
4716	NYSE	R	Thu, Feb 10, 2011	49.02	49.94	49.02	49.81
4715	NYSE	R	Wed, Feb 9, 2011	49.66	49.72	49.04	49.33
4714	NYSE	R	Tue, Feb 8, 2011	50.12	50.24	49.60	49.80
4713	NYSE	R	Mon, Feb 7, 2011	50.33	50.86	49.91	50.04
4712	NYSE	R	Fri, Feb 4, 2011	50.48	50.75	50.00	50.39
4711	NYSE	R	Thu, Feb 3, 2011	48.76	52.21	48.70	50.74
4710	NYSE	R	Wed, Feb 2, 2011	49.17	49.79	48.68	48.74
4709	NYSE	R	Tue, Feb 1, 2011	48.69	49.81	48.48	49.49
4708	NYSE	R	Mon, Jan 31, 2011	47.87	48.39	47.74	48.08
4707	NYSE	R	Fri, Jan 28, 2011	49.40	49.77	47.72	47.73
4706	NYSE	R	Thu, Jan 27, 2011	49.54	49.94	49.05	49.42
4705	NYSE	R	Wed, Jan 26, 2011	49.11	50.00	48.92	49.46
4704	NYSE	R	Tue, Jan 25, 2011	49.41	49.50	48.60	48.92
4703	NYSE	R	Mon, Jan 24, 2011	49.56	49.80	49.37	49.63
4702	NYSE	R	Fri, Jan 21, 2011	50.14	50.14	49.32	49.49
4701	NYSE	R	Thu, Jan 20, 2011	50.50	50.63	49.70	49.74
4700	NYSE	R	Wed, Jan 19, 2011	51.08	51.44	50.19	50.53
4699	NYSE	R	Tue, Jan 18, 2011	51.48	51.76	50.78	50.99
4698	NYSE	R	Fri, Jan 14, 2011	51.43	51.59	51.10	51.43
4697	NYSE	R	Thu, Jan 13, 2011	51.66	51.96	51.34	51.51
4696	NYSE	R	Wed, Jan 12, 2011	51.93	52.18	51.50	51.78
4695	NYSE	R	Tue, Jan 11, 2011	52.57	52.70	51.45	51.55
4694	NYSE	R	Mon, Jan 10, 2011	51.70	52.46	51.33	52.45
4693	NYSE	R	Fri, Jan 7, 2011	52.29	53.00	51.25	51.91
4692	NYSE	R	Thu, Jan 6, 2011	52.06	52.49	51.73	52.15
4691	NYSE	R	Wed, Jan 5, 2011	51.80	52.21	51.37	51.98
4690	NYSE	R	Tue, Jan 4, 2011	52.67	52.72	51.21	51.95
4689	NYSE	R	Mon, Jan 3, 2011	53.09	53.63	52.55	52.57
4688	NYSE	R	Fri, Dec 31, 2010	51.60	52.80	51.38	52.64
4687	NYSE	R	Thu, Dec 30, 2010	51.29	51.84	51.12	51.75
4686	NYSE	R	Wed, Dec 29, 2010	51.46	51.57	51.16	51.41
4685	NYSE	R	Tue, Dec 28, 2010	51.30	51.45	50.86	51.39
4684	NYSE	R	Mon, Dec 27, 2010	50.86	51.29	50.69	51.21
4683	NYSE	R	Thu, Dec 23, 2010	51.24	51.48	50.84	50.94
4682	NYSE	R	Wed, Dec 22, 2010	51.26	51.54	50.70	51.24
4681	NYSE	R	Tue, Dec 21, 2010	51.02	52.01	50.89	51.34
4680	NYSE	R	Mon, Dec 20, 2010	50.76	51.01	50.33	50.95
4679	NYSE	R	Fri, Dec 17, 2010	50.18	50.69	49.91	50.62
4678	NYSE	R	Thu, Dec 16, 2010	49.28	50.12	48.76	50.03
4677	NYSE	R	Wed, Dec 15, 2010	47.76	49.98	47.56	49.28
4676	NYSE	R	Tue, Dec 14, 2010	46.65	47.22	46.65	47.04
4675	NYSE	R	Mon, Dec 13, 2010	47.84	47.84	46.57	46.60
4674	NYSE	R	Fri, Dec 10, 2010	46.90	47.68	46.58	47.67
4673	NYSE	R	Thu, Dec 9, 2010	45.99	46.84	45.93	46.77
4672	NYSE	R	Wed, Dec 8, 2010	45.92	46.11	45.42	45.68
4671	NYSE	R	Tue, Dec 7, 2010	45.93	46.23	45.34	45.81
4670	NYSE	R	Mon, Dec 6, 2010	45.13	45.54	44.85	45.37
4669	NYSE	R	Fri, Dec 3, 2010	44.95	45.43	44.69	45.20
4668	NYSE	R	Thu, Dec 2, 2010	44.44	45.40	44.34	45.20
4667	NYSE	R	Wed, Dec 1, 2010	44.19	44.94	43.89	44.44
4666	NYSE	R	Tue, Nov 30, 2010	43.37	43.73	42.96	43.11
4665	NYSE	R	Mon, Nov 29, 2010	43.55	44.06	43.08	43.94
4664	NYSE	R	Fri, Nov 26, 2010	43.89	44.39	43.88	43.88
4663	NYSE	R	Wed, Nov 24, 2010	43.30	44.50	43.29	44.32
4662	NYSE	R	Tue, Nov 23, 2010	42.99	43.42	42.71	42.97
4661	NYSE	R	Mon, Nov 22, 2010	43.53	43.96	43.05	43.59
4660	NYSE	R	Fri, Nov 19, 2010	43.58	43.92	43.34	43.81
4659	NYSE	R	Thu, Nov 18, 2010	43.46	44.16	43.36	43.63
4658	NYSE	R	Wed, Nov 17, 2010	42.65	43.26	42.40	43.06
4657	NYSE	R	Tue, Nov 16, 2010	43.15	43.41	42.32	42.65
4656	NYSE	R	Mon, Nov 15, 2010	43.70	44.47	43.52	43.57
4655	NYSE	R	Fri, Nov 12, 2010	44.03	44.52	43.28	43.53
4654	NYSE	R	Thu, Nov 11, 2010	44.09	44.60	43.76	44.46
4653	NYSE	R	Wed, Nov 10, 2010	44.39	44.65	43.95	44.58
4652	NYSE	R	Tue, Nov 9, 2010	45.17	45.30	44.26	44.39
4651	NYSE	R	Mon, Nov 8, 2010	45.02	45.53	44.78	45.07
4650	NYSE	R	Fri, Nov 5, 2010	45.39	45.46	44.90	45.23
4649	NYSE	R	Thu, Nov 4, 2010	45.23	45.65	44.97	45.24
4648	NYSE	R	Wed, Nov 3, 2010	44.58	45.16	44.21	44.68
4647	NYSE	R	Tue, Nov 2, 2010	44.45	44.75	44.21	44.41
4646	NYSE	R	Mon, Nov 1, 2010	43.93	44.37	43.74	43.98
4645	NYSE	R	Fri, Oct 29, 2010	43.41	44.09	43.39	43.75
4644	NYSE	R	Thu, Oct 28, 2010	44.04	44.27	43.43	43.62
4643	NYSE	R	Wed, Oct 27, 2010	43.57	43.77	43.22	43.63
4642	NYSE	R	Tue, Oct 26, 2010	44.45	44.45	43.81	44.10
4641	NYSE	R	Mon, Oct 25, 2010	45.00	45.65	44.56	44.68
4640	NYSE	R	Fri, Oct 22, 2010	44.76	45.28	44.55	44.87
4639	NYSE	R	Thu, Oct 21, 2010	46.27	46.80	44.15	44.66
4638	NYSE	R	Wed, Oct 20, 2010	45.23	46.31	45.08	46.13
4637	NYSE	R	Tue, Oct 19, 2010	45.26	45.57	44.81	45.04
4636	NYSE	R	Mon, Oct 18, 2010	45.36	45.82	45.04	45.72
4635	NYSE	R	Fri, Oct 15, 2010	46.07	46.53	45.13	45.38
4634	NYSE	R	Thu, Oct 14, 2010	45.80	45.88	45.14	45.44
4633	NYSE	R	Wed, Oct 13, 2010	44.63	46.47	44.52	45.82
4632	NYSE	R	Tue, Oct 12, 2010	44.26	44.45	43.49	44.22
4631	NYSE	R	Mon, Oct 11, 2010	43.71	44.68	43.62	44.37
4630	NYSE	R	Fri, Oct 8, 2010	43.26	44.00	42.91	43.82
4629	NYSE	R	Thu, Oct 7, 2010	43.64	43.73	42.51	43.15
4628	NYSE	R	Wed, Oct 6, 2010	43.32	43.48	42.94	43.31
4627	NYSE	R	Tue, Oct 5, 2010	42.45	43.70	42.40	43.30
4626	NYSE	R	Mon, Oct 4, 2010	42.44	42.81	41.43	41.87
4625	NYSE	R	Fri, Oct 1, 2010	43.15	43.30	42.38	42.51
4624	NYSE	R	Thu, Sep 30, 2010	43.28	43.90	42.49	42.77
4623	NYSE	R	Wed, Sep 29, 2010	42.96	43.14	42.76	42.94
4622	NYSE	R	Tue, Sep 28, 2010	42.93	43.30	42.44	43.14
4621	NYSE	R	Mon, Sep 27, 2010	43.37	43.40	42.80	42.82
4620	NYSE	R	Fri, Sep 24, 2010	42.82	43.52	42.82	43.26
4619	NYSE	R	Thu, Sep 23, 2010	42.90	43.15	41.93	42.07
4618	NYSE	R	Wed, Sep 22, 2010	43.44	44.11	43.21	43.37
4617	NYSE	R	Tue, Sep 21, 2010	42.78	44.00	42.73	43.57
4616	NYSE	R	Mon, Sep 20, 2010	42.27	42.89	42.20	42.85
4615	NYSE	R	Fri, Sep 17, 2010	42.23	42.32	41.51	42.10
4614	NYSE	R	Thu, Sep 16, 2010	42.03	42.29	41.51	41.95
4613	NYSE	R	Wed, Sep 15, 2010	42.05	42.40	41.69	42.27
4612	NYSE	R	Tue, Sep 14, 2010	42.09	42.65	41.87	42.40
4611	NYSE	R	Mon, Sep 13, 2010	42.18	42.68	41.97	42.23
4610	NYSE	R	Fri, Sep 10, 2010	41.63	41.86	41.30	41.57
4609	NYSE	R	Thu, Sep 9, 2010	41.52	41.63	41.09	41.57
4608	NYSE	R	Wed, Sep 8, 2010	40.29	41.16	40.18	40.90
4607	NYSE	R	Tue, Sep 7, 2010	40.75	40.92	39.90	40.15
4606	NYSE	R	Fri, Sep 3, 2010	41.09	41.59	40.35	40.99
4605	NYSE	R	Thu, Sep 2, 2010	39.76	40.60	39.74	40.50
4604	NYSE	R	Wed, Sep 1, 2010	39.08	39.70	38.59	39.55
4603	NYSE	R	Tue, Aug 31, 2010	38.05	38.86	37.81	38.37
4602	NYSE	R	Mon, Aug 30, 2010	38.98	39.24	38.31	38.32
4601	NYSE	R	Fri, Aug 27, 2010	38.37	39.31	37.64	39.20
4600	NYSE	R	Thu, Aug 26, 2010	38.21	38.79	37.93	38.05
4599	NYSE	R	Wed, Aug 25, 2010	37.50	38.23	37.00	38.07
4598	NYSE	R	Tue, Aug 24, 2010	37.68	38.41	37.33	37.91
4597	NYSE	R	Mon, Aug 23, 2010	39.64	39.68	38.43	38.50
4596	NYSE	R	Fri, Aug 20, 2010	39.36	39.67	38.57	39.32
4595	NYSE	R	Thu, Aug 19, 2010	40.80	40.80	39.44	39.65
4594	NYSE	R	Wed, Aug 18, 2010	41.01	41.51	40.69	41.16
4593	NYSE	R	Tue, Aug 17, 2010	40.90	41.53	40.48	41.13
4592	NYSE	R	Mon, Aug 16, 2010	39.99	40.50	39.66	40.35
4591	NYSE	R	Fri, Aug 13, 2010	40.55	40.85	40.13	40.33
4590	NYSE	R	Thu, Aug 12, 2010	40.10	40.96	40.03	40.74
4589	NYSE	R	Wed, Aug 11, 2010	42.19	42.22	40.79	40.93
4588	NYSE	R	Tue, Aug 10, 2010	43.73	43.89	42.86	43.14
4587	NYSE	R	Mon, Aug 9, 2010	43.78	44.33	43.68	44.27
4586	NYSE	R	Fri, Aug 6, 2010	43.52	44.20	42.81	43.52
4585	NYSE	R	Thu, Aug 5, 2010	43.61	44.28	43.54	44.18
4584	NYSE	R	Wed, Aug 4, 2010	43.20	44.20	43.15	44.17
4583	NYSE	R	Tue, Aug 3, 2010	43.77	43.77	42.78	43.14
4582	NYSE	R	Mon, Aug 2, 2010	44.39	44.45	43.47	44.04
4581	NYSE	R	Fri, Jul 30, 2010	43.10	43.96	42.89	43.67
4580	NYSE	R	Thu, Jul 29, 2010	44.10	44.32	43.05	43.82
4579	NYSE	R	Wed, Jul 28, 2010	43.59	44.22	43.44	43.68
4578	NYSE	R	Tue, Jul 27, 2010	43.86	44.48	43.42	43.96
4577	NYSE	R	Mon, Jul 26, 2010	43.56	43.91	43.15	43.45
4576	NYSE	R	Fri, Jul 23, 2010	44.58	44.78	42.80	43.25
4575	NYSE	R	Thu, Jul 22, 2010	42.16	43.36	42.14	43.19
4574	NYSE	R	Wed, Jul 21, 2010	41.98	42.38	40.97	41.32
4573	NYSE	R	Tue, Jul 20, 2010	39.92	41.67	39.44	41.56
4572	NYSE	R	Mon, Jul 19, 2010	40.32	40.69	39.63	40.47
4571	NYSE	R	Fri, Jul 16, 2010	40.83	41.13	39.76	39.83
4570	NYSE	R	Thu, Jul 15, 2010	41.64	41.78	40.51	41.17
4569	NYSE	R	Wed, Jul 14, 2010	41.48	41.99	41.06	41.62
4568	NYSE	R	Tue, Jul 13, 2010	41.40	41.89	41.13	41.64
4567	NYSE	R	Mon, Jul 12, 2010	40.97	41.38	40.67	40.84
4566	NYSE	R	Fri, Jul 9, 2010	40.90	41.19	40.49	41.12
4565	NYSE	R	Thu, Jul 8, 2010	40.58	41.17	40.32	40.98
4564	NYSE	R	Wed, Jul 7, 2010	38.57	40.24	38.37	40.18
4563	NYSE	R	Tue, Jul 6, 2010	39.47	39.99	38.07	38.38
4562	NYSE	R	Fri, Jul 2, 2010	40.21	40.41	38.57	38.84
4561	NYSE	R	Thu, Jul 1, 2010	40.28	40.75	38.51	40.19
4560	NYSE	R	Wed, Jun 30, 2010	40.35	41.03	40.09	40.23
4559	NYSE	R	Tue, Jun 29, 2010	41.40	41.43	40.10	40.37
4558	NYSE	R	Mon, Jun 28, 2010	42.49	42.82	41.95	42.04
4557	NYSE	R	Fri, Jun 25, 2010	42.39	42.64	41.61	42.55
4556	NYSE	R	Thu, Jun 24, 2010	42.43	42.84	41.55	42.07
4555	NYSE	R	Wed, Jun 23, 2010	42.09	42.97	41.40	42.56
4554	NYSE	R	Tue, Jun 22, 2010	44.17	44.56	42.15	42.34
4553	NYSE	R	Mon, Jun 21, 2010	45.87	45.87	43.95	44.21
4552	NYSE	R	Fri, Jun 18, 2010	44.67	44.97	44.22	44.49
4551	NYSE	R	Thu, Jun 17, 2010	44.89	45.01	43.48	44.64
4550	NYSE	R	Wed, Jun 16, 2010	45.06	45.18	44.16	44.50
4549	NYSE	R	Tue, Jun 15, 2010	44.58	45.45	44.05	45.42
4548	NYSE	R	Mon, Jun 14, 2010	44.64	45.19	43.79	43.86
4547	NYSE	R	Fri, Jun 11, 2010	42.94	43.96	42.83	43.89
4546	NYSE	R	Thu, Jun 10, 2010	42.25	43.62	42.25	43.60
4545	NYSE	R	Wed, Jun 9, 2010	41.00	42.69	40.91	41.30
4544	NYSE	R	Tue, Jun 8, 2010	40.41	40.81	39.47	40.65
4543	NYSE	R	Mon, Jun 7, 2010	41.77	41.84	40.15	40.17
4542	NYSE	R	Fri, Jun 4, 2010	43.80	44.10	41.41	41.67
4541	NYSE	R	Thu, Jun 3, 2010	44.84	45.37	44.08	44.91
4540	NYSE	R	Wed, Jun 2, 2010	43.73	44.50	43.39	44.50
4539	NYSE	R	Tue, Jun 1, 2010	44.45	45.00	43.43	43.47
4538	NYSE	R	Fri, May 28, 2010	45.43	45.54	44.40	44.94
4537	NYSE	R	Thu, May 27, 2010	44.92	45.47	44.35	45.47
4536	NYSE	R	Wed, May 26, 2010	44.26	45.02	43.98	44.14
4535	NYSE	R	Tue, May 25, 2010	41.95	43.60	41.32	43.50
4534	NYSE	R	Mon, May 24, 2010	43.10	44.38	42.89	43.52
4533	NYSE	R	Fri, May 21, 2010	41.38	43.92	41.35	43.48
4532	NYSE	R	Thu, May 20, 2010	43.62	43.91	41.81	42.28
4531	NYSE	R	Wed, May 19, 2010	45.09	45.63	43.92	45.00
4530	NYSE	R	Tue, May 18, 2010	46.07	46.62	45.16	45.23
4529	NYSE	R	Mon, May 17, 2010	45.11	46.03	44.46	45.57
4528	NYSE	R	Fri, May 14, 2010	45.98	46.09	44.47	44.99
4527	NYSE	R	Thu, May 13, 2010	47.00	47.42	46.32	46.47
4526	NYSE	R	Wed, May 12, 2010	46.22	47.69	46.04	47.20
4525	NYSE	R	Tue, May 11, 2010	44.26	46.68	44.19	46.04
4524	NYSE	R	Mon, May 10, 2010	44.68	45.06	44.22	44.81
4523	NYSE	R	Fri, May 7, 2010	45.30	45.67	42.25	42.46
4522	NYSE	R	Thu, May 6, 2010	45.99	46.98	42.08	45.23
4521	NYSE	R	Wed, May 5, 2010	45.66	47.17	45.36	46.28
4520	NYSE	R	Tue, May 4, 2010	47.19	47.25	45.60	45.93
4519	NYSE	R	Mon, May 3, 2010	46.80	47.98	46.79	47.81
4518	NYSE	R	Fri, Apr 30, 2010	47.53	48.49	46.50	46.52
4517	NYSE	R	Thu, Apr 29, 2010	47.25	47.60	47.00	47.46
4516	NYSE	R	Wed, Apr 28, 2010	47.00	47.48	45.61	46.86
4515	NYSE	R	Tue, Apr 27, 2010	47.52	47.59	46.49	46.79
4514	NYSE	R	Mon, Apr 26, 2010	47.45	48.13	47.28	47.64
4513	NYSE	R	Fri, Apr 23, 2010	47.93	47.93	46.77	47.35
4512	NYSE	R	Thu, Apr 22, 2010	46.05	48.08	45.46	47.76
4511	NYSE	R	Wed, Apr 21, 2010	44.26	46.59	44.25	45.74
4510	NYSE	R	Tue, Apr 20, 2010	43.63	44.00	43.09	43.63
4509	NYSE	R	Mon, Apr 19, 2010	43.24	43.48	42.21	43.36
4508	NYSE	R	Fri, Apr 16, 2010	44.00	44.58	42.89	43.35
4507	NYSE	R	Thu, Apr 15, 2010	43.64	44.20	43.63	43.94
4506	NYSE	R	Wed, Apr 14, 2010	43.15	43.85	43.00	43.73
4505	NYSE	R	Tue, Apr 13, 2010	42.67	43.08	42.65	42.95
4504	NYSE	R	Mon, Apr 12, 2010	42.37	42.77	42.32	42.72
4503	NYSE	R	Fri, Apr 9, 2010	41.71	42.45	41.66	42.44
4502	NYSE	R	Thu, Apr 8, 2010	41.49	42.03	41.20	41.84
4501	NYSE	R	Wed, Apr 7, 2010	41.27	42.10	41.26	41.73
4500	NYSE	R	Tue, Apr 6, 2010	39.46	41.67	38.89	41.56
4499	NYSE	R	Mon, Apr 5, 2010	39.45	39.69	39.16	39.62
4498	NYSE	R	Thu, Apr 1, 2010	39.01	39.38	38.57	39.19
4497	NYSE	R	Wed, Mar 31, 2010	38.77	39.16	38.65	38.76
4496	NYSE	R	Tue, Mar 30, 2010	38.98	39.14	38.53	39.01
4495	NYSE	R	Mon, Mar 29, 2010	38.75	39.30	38.66	38.86
4494	NYSE	R	Fri, Mar 26, 2010	38.38	39.00	38.31	38.56
4493	NYSE	R	Thu, Mar 25, 2010	38.91	39.07	38.17	38.26
4492	NYSE	R	Wed, Mar 24, 2010	38.68	38.89	38.32	38.54
4491	NYSE	R	Tue, Mar 23, 2010	38.79	38.93	38.37	38.89
4490	NYSE	R	Mon, Mar 22, 2010	38.44	39.01	38.25	38.77
4489	NYSE	R	Fri, Mar 19, 2010	38.63	39.39	38.38	38.69
4488	NYSE	R	Thu, Mar 18, 2010	38.54	38.97	38.38	38.53
4487	NYSE	R	Wed, Mar 17, 2010	37.88	38.94	37.75	38.49
4486	NYSE	R	Tue, Mar 16, 2010	37.07	37.79	36.94	37.69
4485	NYSE	R	Mon, Mar 15, 2010	36.65	37.04	36.43	36.96
4484	NYSE	R	Fri, Mar 12, 2010	36.12	36.96	35.98	36.80
4483	NYSE	R	Thu, Mar 11, 2010	36.22	36.45	35.52	35.96
4482	NYSE	R	Wed, Mar 10, 2010	36.67	36.93	36.26	36.43
4481	NYSE	R	Tue, Mar 9, 2010	35.89	36.83	35.85	36.61
4480	NYSE	R	Mon, Mar 8, 2010	35.91	36.46	35.81	36.01
4479	NYSE	R	Fri, Mar 5, 2010	35.55	36.07	35.55	35.91
4478	NYSE	R	Thu, Mar 4, 2010	35.25	35.49	34.87	35.29
4477	NYSE	R	Wed, Mar 3, 2010	35.31	35.45	34.94	35.11
4476	NYSE	R	Tue, Mar 2, 2010	35.61	35.74	35.01	35.08
4475	NYSE	R	Mon, Mar 1, 2010	35.53	35.99	35.21	35.29
4474	NYSE	R	Fri, Feb 26, 2010	34.83	35.36	34.52	35.29
4473	NYSE	R	Thu, Feb 25, 2010	34.18	34.83	33.85	34.74
4472	NYSE	R	Wed, Feb 24, 2010	34.71	34.89	34.17	34.86
4471	NYSE	R	Tue, Feb 23, 2010	35.04	35.16	34.02	34.43
4470	NYSE	R	Mon, Feb 22, 2010	34.97	35.26	34.69	35.12
4469	NYSE	R	Fri, Feb 19, 2010	34.27	35.00	34.23	34.85
4468	NYSE	R	Thu, Feb 18, 2010	34.50	34.75	34.29	34.69
4467	NYSE	R	Wed, Feb 17, 2010	34.92	34.92	34.26	34.64
4466	NYSE	R	Tue, Feb 16, 2010	34.55	34.70	33.96	34.70
4465	NYSE	R	Fri, Feb 12, 2010	33.54	34.18	33.14	34.15
4464	NYSE	R	Thu, Feb 11, 2010	33.34	34.28	33.12	34.04
4463	NYSE	R	Wed, Feb 10, 2010	33.35	33.39	32.58	33.21
4462	NYSE	R	Tue, Feb 9, 2010	33.34	33.85	33.04	33.40
4461	NYSE	R	Mon, Feb 8, 2010	33.02	33.54	32.34	32.67
4460	NYSE	R	Fri, Feb 5, 2010	32.45	33.33	31.86	33.14
4459	NYSE	R	Thu, Feb 4, 2010	34.04	34.15	32.48	32.55
4458	NYSE	R	Wed, Feb 3, 2010	33.90	35.35	33.01	34.45
4457	NYSE	R	Tue, Feb 2, 2010	37.13	37.44	36.25	37.34
4456	NYSE	R	Mon, Feb 1, 2010	36.77	37.45	36.58	37.10
4455	NYSE	R	Fri, Jan 29, 2010	36.70	37.33	36.13	36.40
4454	NYSE	R	Thu, Jan 28, 2010	37.38	37.38	36.09	36.52
4453	NYSE	R	Wed, Jan 27, 2010	36.74	37.22	36.19	37.20
4452	NYSE	R	Tue, Jan 26, 2010	37.35	37.65	36.84	36.91
4451	NYSE	R	Mon, Jan 25, 2010	37.97	37.97	36.95	37.12
4450	NYSE	R	Fri, Jan 22, 2010	38.39	38.70	37.22	37.41
4449	NYSE	R	Thu, Jan 21, 2010	39.57	40.05	38.48	38.65
4448	NYSE	R	Wed, Jan 20, 2010	39.85	39.85	38.62	39.61
4447	NYSE	R	Tue, Jan 19, 2010	39.62	40.26	39.62	40.11
4446	NYSE	R	Fri, Jan 15, 2010	40.69	40.78	39.28	39.88
4445	NYSE	R	Thu, Jan 14, 2010	39.98	40.81	39.90	40.55
4444	NYSE	R	Wed, Jan 13, 2010	39.34	40.26	38.60	40.22
4443	NYSE	R	Tue, Jan 12, 2010	40.72	41.04	38.89	39.05
4442	NYSE	R	Mon, Jan 11, 2010	40.42	41.17	40.42	41.09
4441	NYSE	R	Fri, Jan 8, 2010	39.34	40.49	39.27	40.34
4440	NYSE	R	Thu, Jan 7, 2010	40.16	40.16	39.40	39.50
4439	NYSE	R	Wed, Jan 6, 2010	40.75	41.14	40.19	40.24
4438	NYSE	R	Tue, Jan 5, 2010	41.45	41.68	40.44	40.80
4437	NYSE	R	Mon, Jan 4, 2010	41.54	42.08	41.13	41.55
4436	NYSE	R	Thu, Dec 31, 2009	42.07	42.25	41.10	41.17
4435	NYSE	R	Wed, Dec 30, 2009	42.54	42.80	41.15	42.23
4434	NYSE	R	Tue, Dec 29, 2009	42.97	43.20	42.56	42.74
4433	NYSE	R	Mon, Dec 28, 2009	43.52	43.57	42.45	42.94
4432	NYSE	R	Thu, Dec 24, 2009	43.50	43.86	43.37	43.46
4431	NYSE	R	Wed, Dec 23, 2009	43.23	43.40	42.73	43.32
4430	NYSE	R	Tue, Dec 22, 2009	44.17	44.17	43.03	43.22
4429	NYSE	R	Mon, Dec 21, 2009	43.31	44.25	43.31	43.96
4428	NYSE	R	Fri, Dec 18, 2009	43.14	43.73	42.99	43.06
4427	NYSE	R	Thu, Dec 17, 2009	42.55	43.36	42.10	42.78
4426	NYSE	R	Wed, Dec 16, 2009	43.42	43.42	42.76	42.86
4425	NYSE	R	Tue, Dec 15, 2009	42.63	43.49	42.63	43.00
4424	NYSE	R	Mon, Dec 14, 2009	42.08	43.10	41.83	42.99
4423	NYSE	R	Fri, Dec 11, 2009	41.62	41.96	41.38	41.70
4422	NYSE	R	Thu, Dec 10, 2009	41.85	42.40	41.50	41.57
4421	NYSE	R	Wed, Dec 9, 2009	41.46	41.64	40.93	41.62
4420	NYSE	R	Tue, Dec 8, 2009	41.75	41.84	40.84	41.56
4419	NYSE	R	Mon, Dec 7, 2009	42.53	42.56	41.86	42.03
4418	NYSE	R	Fri, Dec 4, 2009	41.66	42.70	41.50	42.53
4417	NYSE	R	Thu, Dec 3, 2009	41.41	41.94	40.72	40.79
4416	NYSE	R	Wed, Dec 2, 2009	41.08	41.60	41.00	41.42
4415	NYSE	R	Tue, Dec 1, 2009	41.00	41.41	40.89	41.14
4414	NYSE	R	Mon, Nov 30, 2009	40.50	41.23	40.13	40.54
4413	NYSE	R	Fri, Nov 27, 2009	40.06	40.98	40.06	40.60
4412	NYSE	R	Wed, Nov 25, 2009	41.34	41.79	41.32	41.60
4411	NYSE	R	Tue, Nov 24, 2009	42.10	42.10	41.09	41.55
4410	NYSE	R	Mon, Nov 23, 2009	41.93	42.92	41.75	41.95
4409	NYSE	R	Fri, Nov 20, 2009	42.00	42.47	40.94	41.16
4408	NYSE	R	Thu, Nov 19, 2009	42.92	43.03	41.91	42.22
4407	NYSE	R	Wed, Nov 18, 2009	43.24	43.45	42.86	43.28
4406	NYSE	R	Tue, Nov 17, 2009	43.53	43.81	42.65	43.15
4405	NYSE	R	Mon, Nov 16, 2009	43.60	44.24	43.41	43.89
4404	NYSE	R	Fri, Nov 13, 2009	43.16	43.69	42.73	43.34
4403	NYSE	R	Thu, Nov 12, 2009	44.22	44.50	42.94	43.00
4402	NYSE	R	Wed, Nov 11, 2009	44.22	45.05	43.58	44.49
4401	NYSE	R	Tue, Nov 10, 2009	43.15	43.88	42.61	43.60
4400	NYSE	R	Mon, Nov 9, 2009	42.60	43.65	42.40	43.52
4399	NYSE	R	Fri, Nov 6, 2009	41.50	42.50	41.50	42.26
4398	NYSE	R	Thu, Nov 5, 2009	41.81	42.31	41.23	42.31
4397	NYSE	R	Wed, Nov 4, 2009	41.80	41.99	41.07	41.19
4396	NYSE	R	Tue, Nov 3, 2009	40.77	41.67	40.32	41.58
4395	NYSE	R	Mon, Nov 2, 2009	40.77	41.73	40.22	40.68
4394	NYSE	R	Fri, Oct 30, 2009	41.94	42.54	40.38	40.55
4393	NYSE	R	Thu, Oct 29, 2009	41.31	41.91	41.04	41.71
4392	NYSE	R	Wed, Oct 28, 2009	42.96	43.08	40.92	41.00
4391	NYSE	R	Tue, Oct 27, 2009	44.13	44.83	42.60	42.83
4390	NYSE	R	Mon, Oct 26, 2009	44.70	45.99	43.90	44.23
4389	NYSE	R	Fri, Oct 23, 2009	44.95	45.94	44.37	44.54
4388	NYSE	R	Thu, Oct 22, 2009	44.14	44.95	43.02	44.54
4387	NYSE	R	Wed, Oct 21, 2009	46.14	46.19	44.98	45.27
4386	NYSE	R	Tue, Oct 20, 2009	45.21	46.58	44.68	46.25
4385	NYSE	R	Mon, Oct 19, 2009	44.93	46.28	43.50	45.21
4384	NYSE	R	Fri, Oct 16, 2009	43.65	45.00	42.92	44.75
4383	NYSE	R	Thu, Oct 15, 2009	43.70	44.29	43.32	43.68
4382	NYSE	R	Wed, Oct 14, 2009	42.47	44.19	42.31	43.98
4381	NYSE	R	Tue, Oct 13, 2009	42.05	42.74	41.11	41.67
4380	NYSE	R	Mon, Oct 12, 2009	39.07	43.10	38.95	42.48
4379	NYSE	R	Fri, Oct 9, 2009	38.32	38.76	37.90	38.67
4378	NYSE	R	Thu, Oct 8, 2009	38.60	38.89	37.92	38.25
4377	NYSE	R	Wed, Oct 7, 2009	37.78	38.37	37.55	37.99
4376	NYSE	R	Tue, Oct 6, 2009	38.31	38.74	37.62	37.83
4375	NYSE	R	Mon, Oct 5, 2009	36.79	37.82	36.54	37.80
4374	NYSE	R	Fri, Oct 2, 2009	36.85	36.89	35.91	36.53
4373	NYSE	R	Thu, Oct 1, 2009	38.90	39.07	36.56	37.22
4372	NYSE	R	Wed, Sep 30, 2009	39.90	40.04	38.50	39.06
4371	NYSE	R	Tue, Sep 29, 2009	39.82	40.44	39.46	39.83
4370	NYSE	R	Mon, Sep 28, 2009	38.80	39.75	38.61	39.50
4369	NYSE	R	Fri, Sep 25, 2009	38.50	39.09	37.91	38.70
4368	NYSE	R	Thu, Sep 24, 2009	40.53	40.54	38.29	38.58
4367	NYSE	R	Wed, Sep 23, 2009	41.34	41.45	40.23	40.28
4366	NYSE	R	Tue, Sep 22, 2009	41.58	41.99	40.87	41.34
4365	NYSE	R	Mon, Sep 21, 2009	40.85	41.54	40.08	41.35
4364	NYSE	R	Fri, Sep 18, 2009	41.43	41.76	40.71	41.19
4363	NYSE	R	Thu, Sep 17, 2009	41.61	42.75	40.72	41.06
4362	NYSE	R	Wed, Sep 16, 2009	42.85	42.85	41.00	41.67
4361	NYSE	R	Tue, Sep 15, 2009	42.94	43.18	42.17	42.53
4360	NYSE	R	Mon, Sep 14, 2009	41.95	42.90	41.70	42.82
4359	NYSE	R	Fri, Sep 11, 2009	42.47	42.72	41.49	42.51
4358	NYSE	R	Thu, Sep 10, 2009	40.66	42.09	40.37	42.06
4357	NYSE	R	Wed, Sep 9, 2009	38.69	40.64	38.64	40.51
4356	NYSE	R	Tue, Sep 8, 2009	38.40	38.85	38.07	38.80
4355	NYSE	R	Fri, Sep 4, 2009	37.51	38.35	37.09	38.12
4354	NYSE	R	Thu, Sep 3, 2009	37.26	37.63	36.49	37.51
4353	NYSE	R	Wed, Sep 2, 2009	36.64	37.55	36.17	37.32
4352	NYSE	R	Tue, Sep 1, 2009	37.81	38.93	36.67	36.81
4351	NYSE	R	Mon, Aug 31, 2009	38.47	38.92	37.49	38.00
4350	NYSE	R	Fri, Aug 28, 2009	39.65	40.14	38.52	39.09
4349	NYSE	R	Thu, Aug 27, 2009	39.12	39.55	37.98	39.24
4348	NYSE	R	Wed, Aug 26, 2009	40.12	40.25	38.90	39.10
4347	NYSE	R	Tue, Aug 25, 2009	39.99	40.92	39.54	40.23
4346	NYSE	R	Mon, Aug 24, 2009	40.11	40.60	39.27	39.47
4345	NYSE	R	Fri, Aug 21, 2009	39.20	40.00	38.67	39.90
4344	NYSE	R	Thu, Aug 20, 2009	38.72	38.94	38.33	38.59
4343	NYSE	R	Wed, Aug 19, 2009	37.45	38.90	37.40	38.78
4342	NYSE	R	Tue, Aug 18, 2009	37.89	38.79	37.61	37.89
4341	NYSE	R	Mon, Aug 17, 2009	38.90	38.90	37.11	37.79
4340	NYSE	R	Fri, Aug 14, 2009	39.87	40.00	38.62	39.25
4339	NYSE	R	Thu, Aug 13, 2009	40.41	40.41	39.00	40.08
4338	NYSE	R	Wed, Aug 12, 2009	39.43	40.44	38.95	40.13
4337	NYSE	R	Tue, Aug 11, 2009	38.99	39.83	38.71	39.59
4336	NYSE	R	Mon, Aug 10, 2009	38.13	39.19	38.07	39.11
4335	NYSE	R	Fri, Aug 7, 2009	37.30	39.08	36.87	38.79
4334	NYSE	R	Thu, Aug 6, 2009	37.57	37.57	36.19	36.51
4333	NYSE	R	Wed, Aug 5, 2009	37.72	38.10	36.32	37.39
4332	NYSE	R	Tue, Aug 4, 2009	36.51	37.79	35.89	37.52
4331	NYSE	R	Mon, Aug 3, 2009	35.77	36.49	34.81	36.41
4330	NYSE	R	Fri, Jul 31, 2009	34.65	35.42	34.02	35.13
4329	NYSE	R	Thu, Jul 30, 2009	34.05	34.82	33.76	34.40
4328	NYSE	R	Wed, Jul 29, 2009	33.64	33.87	32.84	33.34
4327	NYSE	R	Tue, Jul 28, 2009	33.27	34.52	32.95	33.83
4326	NYSE	R	Mon, Jul 27, 2009	31.97	34.14	31.61	33.78
4325	NYSE	R	Fri, Jul 24, 2009	31.19	32.76	31.19	32.25
4324	NYSE	R	Thu, Jul 23, 2009	27.85	31.56	27.84	31.21
4323	NYSE	R	Wed, Jul 22, 2009	26.99	27.78	26.76	27.53
4322	NYSE	R	Tue, Jul 21, 2009	27.98	27.98	26.60	27.11
4321	NYSE	R	Mon, Jul 20, 2009	27.22	27.77	27.15	27.71
4320	NYSE	R	Fri, Jul 17, 2009	26.64	27.66	26.50	27.11
4319	NYSE	R	Thu, Jul 16, 2009	26.02	26.85	25.55	26.75
4318	NYSE	R	Wed, Jul 15, 2009	25.60	26.10	25.17	26.07
4317	NYSE	R	Tue, Jul 14, 2009	25.36	25.78	24.87	25.31
4316	NYSE	R	Mon, Jul 13, 2009	25.37	25.49	24.43	25.47
4315	NYSE	R	Fri, Jul 10, 2009	24.88	25.40	24.75	25.17
4314	NYSE	R	Thu, Jul 9, 2009	24.92	25.42	24.67	25.02
4313	NYSE	R	Wed, Jul 8, 2009	24.94	25.27	24.09	24.78
4312	NYSE	R	Tue, Jul 7, 2009	26.07	26.30	24.85	24.88
4311	NYSE	R	Mon, Jul 6, 2009	26.32	26.57	25.64	26.04
4310	NYSE	R	Thu, Jul 2, 2009	27.93	27.93	26.25	26.45
4309	NYSE	R	Wed, Jul 1, 2009	27.92	29.11	27.86	28.35
4308	NYSE	R	Tue, Jun 30, 2009	28.56	28.88	27.68	27.92
4307	NYSE	R	Mon, Jun 29, 2009	28.42	28.91	28.10	28.60
4306	NYSE	R	Fri, Jun 26, 2009	28.74	29.23	28.03	28.36
4305	NYSE	R	Thu, Jun 25, 2009	27.09	28.83	26.59	28.80
4304	NYSE	R	Wed, Jun 24, 2009	27.26	27.88	26.93	27.08
4303	NYSE	R	Tue, Jun 23, 2009	27.37	27.78	26.42	27.01
4302	NYSE	R	Mon, Jun 22, 2009	28.87	29.15	27.19	27.30
4301	NYSE	R	Fri, Jun 19, 2009	29.33	29.72	29.06	29.34
4300	NYSE	R	Thu, Jun 18, 2009	28.33	29.06	27.85	28.76
4299	NYSE	R	Wed, Jun 17, 2009	28.41	28.65	27.46	28.13
4298	NYSE	R	Tue, Jun 16, 2009	28.93	29.48	28.18	28.47
4297	NYSE	R	Mon, Jun 15, 2009	29.95	30.14	28.77	28.87
4296	NYSE	R	Fri, Jun 12, 2009	30.84	31.18	29.53	30.39
4295	NYSE	R	Thu, Jun 11, 2009	30.34	31.53	30.29	31.10
4294	NYSE	R	Wed, Jun 10, 2009	30.64	30.81	29.34	30.09
4293	NYSE	R	Tue, Jun 9, 2009	30.31	30.96	29.86	30.33
4292	NYSE	R	Mon, Jun 8, 2009	29.66	30.32	28.95	30.03
4291	NYSE	R	Fri, Jun 5, 2009	30.41	30.49	29.27	29.58
4290	NYSE	R	Thu, Jun 4, 2009	28.89	30.28	28.15	30.15
4289	NYSE	R	Wed, Jun 3, 2009	29.35	29.35	28.15	28.51
4288	NYSE	R	Tue, Jun 2, 2009	29.69	30.31	29.28	29.58
4287	NYSE	R	Mon, Jun 1, 2009	28.75	29.99	28.68	29.56
4286	NYSE	R	Fri, May 29, 2009	26.93	28.22	26.93	28.18
4285	NYSE	R	Thu, May 28, 2009	26.17	27.20	25.83	26.85
4284	NYSE	R	Wed, May 27, 2009	26.81	27.32	26.30	26.42
4283	NYSE	R	Tue, May 26, 2009	25.70	27.00	25.67	26.85
4282	NYSE	R	Fri, May 22, 2009	26.38	26.55	25.81	26.08
4281	NYSE	R	Thu, May 21, 2009	26.93	27.11	25.96	26.32
4280	NYSE	R	Wed, May 20, 2009	27.67	28.86	27.40	27.49
4279	NYSE	R	Tue, May 19, 2009	26.76	28.25	26.76	27.47
4278	NYSE	R	Mon, May 18, 2009	26.49	26.96	26.11	26.78
4277	NYSE	R	Fri, May 15, 2009	26.26	27.11	25.97	26.16
4276	NYSE	R	Thu, May 14, 2009	25.26	26.52	25.11	26.05
4275	NYSE	R	Wed, May 13, 2009	26.72	27.36	25.37	25.65
4274	NYSE	R	Tue, May 12, 2009	27.39	27.71	26.42	27.36
4273	NYSE	R	Mon, May 11, 2009	27.91	28.43	26.59	27.32
4272	NYSE	R	Fri, May 8, 2009	30.17	30.68	28.92	29.94
4271	NYSE	R	Thu, May 7, 2009	30.84	31.72	29.09	29.54
4270	NYSE	R	Wed, May 6, 2009	30.06	30.88	29.62	30.64
4269	NYSE	R	Tue, May 5, 2009	29.82	30.88	29.12	29.56
4268	NYSE	R	Mon, May 4, 2009	28.79	30.48	28.79	30.02
4267	NYSE	R	Fri, May 1, 2009	27.63	29.09	26.92	28.70
4266	NYSE	R	Thu, Apr 30, 2009	26.62	28.83	26.62	27.69
4265	NYSE	R	Wed, Apr 29, 2009	25.34	26.81	24.85	26.29
4264	NYSE	R	Tue, Apr 28, 2009	25.19	26.25	25.10	25.34
4263	NYSE	R	Mon, Apr 27, 2009	26.58	26.58	25.25	25.76
4262	NYSE	R	Fri, Apr 24, 2009	25.79	27.48	25.79	26.89
4261	NYSE	R	Thu, Apr 23, 2009	25.37	26.05	24.58	25.72
4260	NYSE	R	Wed, Apr 22, 2009	24.28	27.40	24.25	25.64
4259	NYSE	R	Tue, Apr 21, 2009	23.83	24.75	23.47	24.29
4258	NYSE	R	Mon, Apr 20, 2009	24.90	24.96	23.71	23.82
4257	NYSE	R	Fri, Apr 17, 2009	25.42	25.57	24.71	25.30
4256	NYSE	R	Thu, Apr 16, 2009	24.58	25.26	24.25	25.03
4255	NYSE	R	Wed, Apr 15, 2009	24.23	24.97	24.00	24.52
4254	NYSE	R	Tue, Apr 14, 2009	24.15	25.30	23.87	24.27
4253	NYSE	R	Mon, Apr 13, 2009	25.13	25.30	23.90	24.09
4252	NYSE	R	Thu, Apr 9, 2009	25.00	26.03	24.71	25.43
4251	NYSE	R	Wed, Apr 8, 2009	26.90	26.97	23.62	24.25
4250	NYSE	R	Tue, Apr 7, 2009	30.32	30.48	29.45	29.56
4249	NYSE	R	Mon, Apr 6, 2009	31.15	31.30	29.91	30.96
4248	NYSE	R	Fri, Apr 3, 2009	30.99	31.83	30.56	31.49
4247	NYSE	R	Thu, Apr 2, 2009	30.16	32.89	29.26	31.66
4246	NYSE	R	Wed, Apr 1, 2009	28.26	29.59	27.77	29.18
4245	NYSE	R	Tue, Mar 31, 2009	27.20	29.02	26.76	28.31
4244	NYSE	R	Mon, Mar 30, 2009	27.90	27.90	26.40	26.93
4243	NYSE	R	Fri, Mar 27, 2009	29.49	29.49	28.14	28.36
4242	NYSE	R	Thu, Mar 26, 2009	27.64	30.22	27.28	29.86
4241	NYSE	R	Wed, Mar 25, 2009	26.71	28.00	26.03	27.30
4240	NYSE	R	Tue, Mar 24, 2009	27.11	27.68	26.47	26.55
4239	NYSE	R	Mon, Mar 23, 2009	25.82	28.15	25.13	28.10
4238	NYSE	R	Fri, Mar 20, 2009	27.36	27.43	24.97	25.20
4237	NYSE	R	Thu, Mar 19, 2009	27.54	27.68	26.83	27.16
4236	NYSE	R	Wed, Mar 18, 2009	25.59	27.34	25.06	27.17
4235	NYSE	R	Tue, Mar 17, 2009	24.75	25.63	24.54	25.61
4234	NYSE	R	Mon, Mar 16, 2009	23.89	26.72	23.75	24.80
4233	NYSE	R	Fri, Mar 13, 2009	23.50	23.93	22.77	23.64
4232	NYSE	R	Thu, Mar 12, 2009	23.12	23.36	21.98	23.00
4231	NYSE	R	Wed, Mar 11, 2009	21.77	23.49	21.44	23.08
4230	NYSE	R	Tue, Mar 10, 2009	19.49	21.66	19.49	21.63
4229	NYSE	R	Mon, Mar 9, 2009	19.23	20.38	19.09	19.27
4228	NYSE	R	Fri, Mar 6, 2009	20.55	20.96	19.00	19.41
4227	NYSE	R	Thu, Mar 5, 2009	21.89	22.00	20.13	20.37
4226	NYSE	R	Wed, Mar 4, 2009	21.39	22.87	21.00	22.36
4225	NYSE	R	Tue, Mar 3, 2009	21.26	21.33	20.24	20.75
4224	NYSE	R	Mon, Mar 2, 2009	22.48	22.56	20.91	21.00
4223	NYSE	R	Fri, Feb 27, 2009	22.70	23.51	22.02	22.86
4222	NYSE	R	Thu, Feb 26, 2009	24.83	24.91	22.87	22.94
4221	NYSE	R	Wed, Feb 25, 2009	26.23	26.23	24.03	24.49
4220	NYSE	R	Tue, Feb 24, 2009	25.28	26.43	23.95	26.19
4219	NYSE	R	Mon, Feb 23, 2009	26.30	26.54	24.99	25.10
4218	NYSE	R	Fri, Feb 20, 2009	25.06	26.42	24.95	26.10
4217	NYSE	R	Thu, Feb 19, 2009	27.23	28.43	26.05	26.20
4216	NYSE	R	Wed, Feb 18, 2009	28.22	28.27	26.41	26.96
4215	NYSE	R	Tue, Feb 17, 2009	29.39	30.00	28.08	28.31
4214	NYSE	R	Fri, Feb 13, 2009	31.34	31.54	30.38	30.44
4213	NYSE	R	Thu, Feb 12, 2009	30.97	31.68	30.25	31.57
4212	NYSE	R	Wed, Feb 11, 2009	31.23	32.38	30.83	31.59
4211	NYSE	R	Tue, Feb 10, 2009	33.42	33.78	30.58	31.00
4210	NYSE	R	Mon, Feb 9, 2009	33.78	34.60	32.85	33.78
4209	NYSE	R	Fri, Feb 6, 2009	31.76	34.21	31.21	34.04
4208	NYSE	R	Thu, Feb 5, 2009	30.01	31.68	29.07	31.41
4207	NYSE	R	Wed, Feb 4, 2009	31.31	33.95	29.78	30.00
4206	NYSE	R	Tue, Feb 3, 2009	33.54	35.09	33.47	34.53
4205	NYSE	R	Mon, Feb 2, 2009	33.28	33.65	32.33	33.24
4204	NYSE	R	Fri, Jan 30, 2009	35.73	35.73	33.38	33.78
4203	NYSE	R	Thu, Jan 29, 2009	36.27	36.57	34.95	35.13
4202	NYSE	R	Wed, Jan 28, 2009	35.14	37.35	35.14	36.71
4201	NYSE	R	Tue, Jan 27, 2009	33.65	34.62	33.15	34.50
4200	NYSE	R	Mon, Jan 26, 2009	32.92	33.95	32.80	33.57
4199	NYSE	R	Fri, Jan 23, 2009	31.95	33.53	31.95	32.91
4198	NYSE	R	Thu, Jan 22, 2009	33.57	33.95	32.26	33.15
4197	NYSE	R	Wed, Jan 21, 2009	32.64	34.07	32.13	33.97
4196	NYSE	R	Tue, Jan 20, 2009	34.52	35.10	31.90	32.25
4195	NYSE	R	Fri, Jan 16, 2009	35.86	35.97	33.35	34.75
4194	NYSE	R	Thu, Jan 15, 2009	34.14	35.68	33.00	35.15
4193	NYSE	R	Wed, Jan 14, 2009	35.30	35.76	33.67	34.03
4192	NYSE	R	Tue, Jan 13, 2009	36.12	37.02	35.11	35.83
4191	NYSE	R	Mon, Jan 12, 2009	38.06	38.12	35.85	36.41
4190	NYSE	R	Fri, Jan 9, 2009	39.07	39.21	37.28	38.20
4189	NYSE	R	Thu, Jan 8, 2009	38.76	39.18	38.02	38.71
4188	NYSE	R	Wed, Jan 7, 2009	39.98	40.12	38.23	38.69
4187	NYSE	R	Tue, Jan 6, 2009	40.51	41.24	40.10	40.81
4186	NYSE	R	Mon, Jan 5, 2009	40.40	40.60	39.28	40.10
4185	NYSE	R	Fri, Jan 2, 2009	39.53	40.69	38.58	40.42
4184	NYSE	R	Wed, Dec 31, 2008	37.14	39.37	37.14	38.78
4183	NYSE	R	Tue, Dec 30, 2008	35.20	37.07	34.70	36.93
4182	NYSE	R	Mon, Dec 29, 2008	36.00	36.14	34.65	35.16
4181	NYSE	R	Fri, Dec 26, 2008	36.25	36.35	35.40	35.98
4180	NYSE	R	Wed, Dec 24, 2008	35.08	36.18	34.85	36.09
4179	NYSE	R	Tue, Dec 23, 2008	35.17	35.59	33.91	35.10
4178	NYSE	R	Mon, Dec 22, 2008	36.89	36.89	34.15	34.31
4177	NYSE	R	Fri, Dec 19, 2008	36.03	37.74	35.61	36.74
4176	NYSE	R	Thu, Dec 18, 2008	35.58	36.63	34.54	35.48
4175	NYSE	R	Wed, Dec 17, 2008	34.41	37.57	34.23	36.60
4174	NYSE	R	Tue, Dec 16, 2008	32.97	34.89	32.61	34.65
4173	NYSE	R	Mon, Dec 15, 2008	33.81	34.25	32.14	32.69
4172	NYSE	R	Fri, Dec 12, 2008	31.05	34.00	30.68	33.58
4171	NYSE	R	Thu, Dec 11, 2008	36.41	36.41	31.62	31.95
4170	NYSE	R	Wed, Dec 10, 2008	35.27	37.00	34.77	36.65
4169	NYSE	R	Tue, Dec 9, 2008	36.52	36.63	34.47	34.90
4168	NYSE	R	Mon, Dec 8, 2008	36.10	37.61	35.76	37.02
4167	NYSE	R	Fri, Dec 5, 2008	34.72	35.63	32.21	35.32
4166	NYSE	R	Thu, Dec 4, 2008	35.06	37.08	34.74	35.54
4165	NYSE	R	Wed, Dec 3, 2008	33.83	35.70	33.14	35.57
4164	NYSE	R	Tue, Dec 2, 2008	34.02	34.62	32.85	34.52
4163	NYSE	R	Mon, Dec 1, 2008	35.91	36.05	33.35	33.63
4162	NYSE	R	Fri, Nov 28, 2008	35.60	36.08	35.42	35.91
4161	NYSE	R	Wed, Nov 26, 2008	32.79	35.84	32.79	35.63
4160	NYSE	R	Tue, Nov 25, 2008	34.85	34.93	32.17	33.52
4159	NYSE	R	Mon, Nov 24, 2008	31.35	34.61	30.58	34.18
4158	NYSE	R	Fri, Nov 21, 2008	28.82	30.64	28.12	30.59
4157	NYSE	R	Thu, Nov 20, 2008	30.04	31.02	27.71	28.45
4156	NYSE	R	Wed, Nov 19, 2008	33.52	34.05	30.01	30.31
4155	NYSE	R	Tue, Nov 18, 2008	35.24	35.28	32.61	33.48
4154	NYSE	R	Mon, Nov 17, 2008	36.58	36.97	35.09	35.17
4153	NYSE	R	Fri, Nov 14, 2008	38.00	38.62	36.82	36.91
4152	NYSE	R	Thu, Nov 13, 2008	36.37	38.84	34.82	38.84
4151	NYSE	R	Wed, Nov 12, 2008	36.35	37.08	35.58	36.15
4150	NYSE	R	Tue, Nov 11, 2008	38.12	38.83	36.54	36.94
4149	NYSE	R	Mon, Nov 10, 2008	39.23	39.54	38.07	38.59
4148	NYSE	R	Fri, Nov 7, 2008	38.16	39.07	37.37	38.66
4147	NYSE	R	Thu, Nov 6, 2008	39.09	39.59	37.69	38.18
4146	NYSE	R	Wed, Nov 5, 2008	40.21	41.18	38.80	39.39
4145	NYSE	R	Tue, Nov 4, 2008	40.50	41.43	39.58	40.92
4144	NYSE	R	Mon, Nov 3, 2008	39.58	40.10	38.70	39.78
4143	NYSE	R	Fri, Oct 31, 2008	37.28	40.09	36.79	39.62
4142	NYSE	R	Thu, Oct 30, 2008	39.59	39.90	36.92	37.59
4141	NYSE	R	Wed, Oct 29, 2008	37.28	40.70	36.84	38.71
4140	NYSE	R	Tue, Oct 28, 2008	37.55	37.81	34.15	37.81
4139	NYSE	R	Mon, Oct 27, 2008	36.76	39.19	36.18	36.87
4138	NYSE	R	Fri, Oct 24, 2008	35.00	38.15	34.70	37.17
4137	NYSE	R	Thu, Oct 23, 2008	38.01	39.90	36.41	37.75
4136	NYSE	R	Wed, Oct 22, 2008	42.26	42.26	37.38	38.57
4135	NYSE	R	Tue, Oct 21, 2008	45.47	45.63	43.97	44.03
4134	NYSE	R	Mon, Oct 20, 2008	44.62	46.08	44.15	45.55
4133	NYSE	R	Fri, Oct 17, 2008	45.81	46.89	43.88	44.09
4132	NYSE	R	Thu, Oct 16, 2008	44.61	46.92	41.68	46.53
4131	NYSE	R	Wed, Oct 15, 2008	46.83	48.36	44.53	44.61
4130	NYSE	R	Tue, Oct 14, 2008	54.64	54.64	48.19	49.95
4129	NYSE	R	Mon, Oct 13, 2008	51.65	52.77	48.95	49.67
4128	NYSE	R	Fri, Oct 10, 2008	43.80	50.92	42.84	49.52
4127	NYSE	R	Thu, Oct 9, 2008	52.34	53.18	46.00	46.00
4126	NYSE	R	Wed, Oct 8, 2008	49.01	54.23	49.01	52.49
4125	NYSE	R	Tue, Oct 7, 2008	54.25	55.65	49.85	50.68
4124	NYSE	R	Mon, Oct 6, 2008	52.38	55.46	51.04	53.64
4123	NYSE	R	Fri, Oct 3, 2008	55.22	57.45	53.58	54.22
4122	NYSE	R	Thu, Oct 2, 2008	57.80	58.66	53.45	55.00
4121	NYSE	R	Wed, Oct 1, 2008	62.19	62.19	57.83	58.47
4120	NYSE	R	Tue, Sep 30, 2008	59.89	62.00	59.27	62.00
4119	NYSE	R	Mon, Sep 29, 2008	60.18	131.99	58.02	58.18
4118	NYSE	R	Fri, Sep 26, 2008	60.91	61.89	58.56	60.98
4117	NYSE	R	Thu, Sep 25, 2008	60.60	62.27	59.02	61.89
4116	NYSE	R	Wed, Sep 24, 2008	61.76	62.08	59.24	60.00
4115	NYSE	R	Tue, Sep 23, 2008	64.15	65.39	61.63	61.80
4114	NYSE	R	Mon, Sep 22, 2008	67.31	67.41	63.53	63.78
4113	NYSE	R	Fri, Sep 19, 2008	70.00	71.69	68.04	68.20
4112	NYSE	R	Thu, Sep 18, 2008	67.24	70.30	64.00	69.57
4111	NYSE	R	Wed, Sep 17, 2008	63.48	68.81	62.70	66.33
4110	NYSE	R	Tue, Sep 16, 2008	62.52	65.82	62.05	65.13
4109	NYSE	R	Mon, Sep 15, 2008	63.95	66.75	63.18	64.20
4108	NYSE	R	Fri, Sep 12, 2008	65.03	66.95	64.08	66.41
4107	NYSE	R	Thu, Sep 11, 2008	64.51	65.81	63.27	65.81
4106	NYSE	R	Wed, Sep 10, 2008	63.01	66.03	62.70	65.17
4105	NYSE	R	Tue, Sep 9, 2008	64.45	65.01	62.36	62.55
4104	NYSE	R	Mon, Sep 8, 2008	65.45	65.84	63.17	64.16
4103	NYSE	R	Fri, Sep 5, 2008	63.04	63.04	60.74	62.60
4102	NYSE	R	Thu, Sep 4, 2008	64.70	65.05	62.64	63.48
4101	NYSE	R	Wed, Sep 3, 2008	64.95	66.06	64.51	65.00
4100	NYSE	R	Tue, Sep 2, 2008	65.41	67.40	64.08	64.95
4099	NYSE	R	Fri, Aug 29, 2008	65.44	66.12	64.40	64.52
4098	NYSE	R	Thu, Aug 28, 2008	64.41	66.06	64.33	65.80
4097	NYSE	R	Wed, Aug 27, 2008	63.57	64.10	62.99	63.90
4096	NYSE	R	Tue, Aug 26, 2008	64.47	65.00	62.65	63.44
4095	NYSE	R	Mon, Aug 25, 2008	68.75	68.75	63.80	64.72
4094	NYSE	R	Fri, Aug 22, 2008	67.49	69.19	67.21	69.13
4093	NYSE	R	Thu, Aug 21, 2008	65.76	66.99	65.57	66.71
4092	NYSE	R	Wed, Aug 20, 2008	67.21	68.04	65.65	67.03
4091	NYSE	R	Tue, Aug 19, 2008	67.70	67.70	66.07	66.71
4090	NYSE	R	Mon, Aug 18, 2008	70.98	70.98	67.80	68.05
4089	NYSE	R	Fri, Aug 15, 2008	72.15	72.42	70.29	70.63
4088	NYSE	R	Thu, Aug 14, 2008	69.80	71.95	69.58	71.37
4087	NYSE	R	Wed, Aug 13, 2008	69.82	70.83	68.44	70.26
4086	NYSE	R	Tue, Aug 12, 2008	70.91	71.39	69.38	69.82
4085	NYSE	R	Mon, Aug 11, 2008	68.99	71.63	68.33	70.71
4084	NYSE	R	Fri, Aug 8, 2008	67.00	70.72	66.82	69.59
4083	NYSE	R	Thu, Aug 7, 2008	66.88	67.82	66.34	66.89
4082	NYSE	R	Wed, Aug 6, 2008	67.85	68.25	66.23	67.79
4081	NYSE	R	Tue, Aug 5, 2008	65.55	68.14	65.54	67.97
4080	NYSE	R	Mon, Aug 4, 2008	66.37	66.85	64.39	65.42
4079	NYSE	R	Fri, Aug 1, 2008	66.31	66.89	64.94	66.15
4078	NYSE	R	Thu, Jul 31, 2008	66.27	67.76	65.78	65.96
4077	NYSE	R	Wed, Jul 30, 2008	69.19	69.25	66.20	67.11
4076	NYSE	R	Tue, Jul 29, 2008	64.64	68.78	64.60	68.35
4075	NYSE	R	Mon, Jul 28, 2008	64.00	65.00	63.73	64.64
4074	NYSE	R	Fri, Jul 25, 2008	64.26	65.48	63.54	64.12
4073	NYSE	R	Thu, Jul 24, 2008	67.14	67.58	63.92	64.00
4072	NYSE	R	Wed, Jul 23, 2008	73.76	74.60	67.36	67.58
4071	NYSE	R	Tue, Jul 22, 2008	70.01	75.09	69.93	75.09
4070	NYSE	R	Mon, Jul 21, 2008	71.48	71.87	69.90	70.94
4069	NYSE	R	Fri, Jul 18, 2008	70.80	71.68	70.35	71.09
4068	NYSE	R	Thu, Jul 17, 2008	68.16	70.99	67.64	70.93
4067	NYSE	R	Wed, Jul 16, 2008	64.21	68.00	63.98	67.84
4066	NYSE	R	Tue, Jul 15, 2008	64.00	65.16	61.92	64.16
4065	NYSE	R	Mon, Jul 14, 2008	67.70	69.20	64.48	64.88
4064	NYSE	R	Fri, Jul 11, 2008	66.88	67.50	65.15	65.81
4063	NYSE	R	Thu, Jul 10, 2008	67.65	69.22	67.52	68.45
4062	NYSE	R	Wed, Jul 9, 2008	69.96	69.98	67.43	67.51
4061	NYSE	R	Tue, Jul 8, 2008	67.61	70.26	66.80	70.08
4060	NYSE	R	Mon, Jul 7, 2008	66.15	68.05	65.57	67.11
4059	NYSE	R	Thu, Jul 3, 2008	67.24	67.67	65.40	65.68
4058	NYSE	R	Wed, Jul 2, 2008	68.98	69.25	66.92	66.97
4057	NYSE	R	Tue, Jul 1, 2008	68.14	68.70	66.48	68.39
4056	NYSE	R	Mon, Jun 30, 2008	70.09	70.09	68.08	68.88
4055	NYSE	R	Fri, Jun 27, 2008	68.16	70.32	67.50	69.82
4054	NYSE	R	Thu, Jun 26, 2008	69.49	69.79	68.14	68.35
4053	NYSE	R	Wed, Jun 25, 2008	69.90	71.17	69.39	70.60
4052	NYSE	R	Tue, Jun 24, 2008	70.93	71.19	69.70	69.72
4051	NYSE	R	Mon, Jun 23, 2008	73.07	73.42	71.45	71.53
4050	NYSE	R	Fri, Jun 20, 2008	72.37	74.72	72.07	72.37
4049	NYSE	R	Thu, Jun 19, 2008	70.45	74.09	70.41	73.86
4048	NYSE	R	Wed, Jun 18, 2008	69.36	71.74	68.92	70.27
4047	NYSE	R	Tue, Jun 17, 2008	69.24	71.07	69.24	69.98
4046	NYSE	R	Mon, Jun 16, 2008	67.68	69.32	67.68	69.05
4045	NYSE	R	Fri, Jun 13, 2008	67.95	69.20	67.61	68.53
4044	NYSE	R	Thu, Jun 12, 2008	66.39	68.31	66.39	67.13
4043	NYSE	R	Wed, Jun 11, 2008	68.02	68.51	65.56	65.60
4042	NYSE	R	Tue, Jun 10, 2008	69.66	69.68	67.93	68.23
4041	NYSE	R	Mon, Jun 9, 2008	70.72	70.85	69.26	70.35
4040	NYSE	R	Fri, Jun 6, 2008	72.14	72.16	70.12	70.12
4039	NYSE	R	Thu, Jun 5, 2008	72.37	72.99	71.70	72.73
4038	NYSE	R	Wed, Jun 4, 2008	72.52	72.84	71.63	71.98
4037	NYSE	R	Tue, Jun 3, 2008	73.70	74.70	71.81	72.55
4036	NYSE	R	Mon, Jun 2, 2008	73.30	73.69	72.28	73.05
4035	NYSE	R	Fri, May 30, 2008	74.46	74.46	73.07	73.43
4034	NYSE	R	Thu, May 29, 2008	72.79	74.22	72.21	74.01
4033	NYSE	R	Wed, May 28, 2008	72.02	73.50	72.02	73.26
4032	NYSE	R	Tue, May 27, 2008	70.33	72.18	70.25	71.81
4031	NYSE	R	Fri, May 23, 2008	71.50	71.50	69.83	70.31
4030	NYSE	R	Thu, May 22, 2008	71.19	72.27	70.40	71.38
4029	NYSE	R	Wed, May 21, 2008	73.86	74.40	71.25	71.48
4028	NYSE	R	Tue, May 20, 2008	74.67	74.85	73.37	73.58
4027	NYSE	R	Mon, May 19, 2008	75.31	76.64	74.90	75.19
4026	NYSE	R	Fri, May 16, 2008	75.56	75.92	74.25	75.43
4025	NYSE	R	Thu, May 15, 2008	74.33	75.28	73.69	75.02
4024	NYSE	R	Wed, May 14, 2008	73.78	75.37	73.19	74.54
4023	NYSE	R	Tue, May 13, 2008	72.60	73.43	71.67	73.19
4022	NYSE	R	Mon, May 12, 2008	70.79	72.55	69.72	72.55
4021	NYSE	R	Fri, May 9, 2008	70.76	71.19	69.79	70.88
4020	NYSE	R	Thu, May 8, 2008	70.99	71.97	70.78	71.03
4019	NYSE	R	Wed, May 7, 2008	71.88	72.57	70.65	70.65
4018	NYSE	R	Tue, May 6, 2008	70.50	72.04	69.89	71.49
4017	NYSE	R	Mon, May 5, 2008	71.01	71.58	70.50	70.91
4016	NYSE	R	Fri, May 2, 2008	71.79	71.95	70.57	71.60
4015	NYSE	R	Thu, May 1, 2008	68.40	71.31	68.26	71.31
4014	NYSE	R	Wed, Apr 30, 2008	68.90	70.00	68.19	68.47
4013	NYSE	R	Tue, Apr 29, 2008	68.67	70.00	67.82	68.80
4012	NYSE	R	Mon, Apr 28, 2008	67.54	69.86	67.54	69.43
4011	NYSE	R	Fri, Apr 25, 2008	65.91	67.95	65.14	67.61
4010	NYSE	R	Thu, Apr 24, 2008	64.83	66.36	64.66	65.72
4009	NYSE	R	Wed, Apr 23, 2008	65.40	66.78	64.22	65.23
4008	NYSE	R	Tue, Apr 22, 2008	64.70	65.86	62.14	63.54
4007	NYSE	R	Mon, Apr 21, 2008	65.26	65.59	64.78	64.98
4006	NYSE	R	Fri, Apr 18, 2008	66.34	67.12	65.17	67.12
4005	NYSE	R	Thu, Apr 17, 2008	65.97	66.13	63.11	64.07
4004	NYSE	R	Wed, Apr 16, 2008	63.85	66.74	63.84	66.68
4003	NYSE	R	Tue, Apr 15, 2008	61.99	63.66	61.99	63.51
4002	NYSE	R	Mon, Apr 14, 2008	61.04	62.58	60.43	62.18
4001	NYSE	R	Fri, Apr 11, 2008	61.95	62.87	60.28	60.61
4000	NYSE	R	Thu, Apr 10, 2008	61.41	63.19	61.21	62.64
3999	NYSE	R	Wed, Apr 9, 2008	63.72	64.54	61.07	61.29
3998	NYSE	R	Tue, Apr 8, 2008	64.01	64.80	63.44	64.09
3997	NYSE	R	Mon, Apr 7, 2008	62.25	65.69	62.25	64.45
3996	NYSE	R	Fri, Apr 4, 2008	64.59	64.74	62.74	62.96
3995	NYSE	R	Thu, Apr 3, 2008	64.22	64.50	63.12	64.32
3994	NYSE	R	Wed, Apr 2, 2008	64.59	65.69	64.00	64.79
3993	NYSE	R	Tue, Apr 1, 2008	61.71	64.58	61.38	64.23
3992	NYSE	R	Mon, Mar 31, 2008	61.22	61.41	59.69	60.91
3991	NYSE	R	Fri, Mar 28, 2008	62.50	62.82	60.73	60.83
3990	NYSE	R	Thu, Mar 27, 2008	63.30	63.31	61.66	62.18
3989	NYSE	R	Wed, Mar 26, 2008	62.63	63.56	61.81	63.03
3988	NYSE	R	Tue, Mar 25, 2008	64.23	64.23	62.48	62.73
3987	NYSE	R	Mon, Mar 24, 2008	62.66	65.25	62.27	63.60
3986	NYSE	R	Thu, Mar 20, 2008	59.60	62.52	59.35	62.27
3985	NYSE	R	Wed, Mar 19, 2008	62.50	62.82	59.41	59.49
3984	NYSE	R	Tue, Mar 18, 2008	59.59	62.38	59.21	62.33
3983	NYSE	R	Mon, Mar 17, 2008	58.28	59.51	57.57	58.60
3982	NYSE	R	Fri, Mar 14, 2008	60.32	61.06	58.09	59.59
3981	NYSE	R	Thu, Mar 13, 2008	56.93	60.50	56.43	59.60
3980	NYSE	R	Wed, Mar 12, 2008	58.96	59.70	57.61	57.63
3979	NYSE	R	Tue, Mar 11, 2008	57.00	59.08	56.44	59.08
3978	NYSE	R	Mon, Mar 10, 2008	55.70	56.39	54.95	55.62
3977	NYSE	R	Fri, Mar 7, 2008	55.88	57.43	55.08	55.51
3976	NYSE	R	Thu, Mar 6, 2008	58.01	58.11	55.93	56.22
3975	NYSE	R	Wed, Mar 5, 2008	59.23	59.51	57.87	58.40
3974	NYSE	R	Tue, Mar 4, 2008	57.16	59.32	56.58	59.18
3973	NYSE	R	Mon, Mar 3, 2008	57.52	58.92	56.51	58.36
3972	NYSE	R	Fri, Feb 29, 2008	58.83	59.03	57.34	57.61
3971	NYSE	R	Thu, Feb 28, 2008	60.00	60.56	59.12	59.28
3970	NYSE	R	Wed, Feb 27, 2008	58.91	60.90	58.71	60.59
3969	NYSE	R	Tue, Feb 26, 2008	59.51	59.75	57.87	59.15
3968	NYSE	R	Mon, Feb 25, 2008	58.71	61.19	57.92	61.09
3967	NYSE	R	Fri, Feb 22, 2008	59.20	59.20	57.20	58.79
3966	NYSE	R	Thu, Feb 21, 2008	60.18	60.18	58.48	58.82
3965	NYSE	R	Wed, Feb 20, 2008	57.29	59.99	57.10	59.85
3964	NYSE	R	Tue, Feb 19, 2008	59.15	59.35	57.13	57.71
3963	NYSE	R	Fri, Feb 15, 2008	58.78	59.11	57.63	58.94
3962	NYSE	R	Thu, Feb 14, 2008	59.52	60.48	59.03	59.21
3961	NYSE	R	Wed, Feb 13, 2008	59.29	59.98	58.66	59.68
3960	NYSE	R	Tue, Feb 12, 2008	59.00	60.08	58.02	58.72
3959	NYSE	R	Mon, Feb 11, 2008	58.51	58.87	57.60	58.75
3958	NYSE	R	Fri, Feb 8, 2008	58.40	59.44	57.51	58.41
3957	NYSE	R	Thu, Feb 7, 2008	58.35	59.34	57.62	58.83
3956	NYSE	R	Wed, Feb 6, 2008	56.77	59.93	56.40	58.73
3955	NYSE	R	Tue, Feb 5, 2008	56.36	57.87	56.09	56.92
3954	NYSE	R	Mon, Feb 4, 2008	55.24	57.85	54.57	57.02
3953	NYSE	R	Fri, Feb 1, 2008	53.00	56.30	52.30	55.24
3952	NYSE	R	Thu, Jan 31, 2008	49.90	52.71	49.16	52.00
3951	NYSE	R	Wed, Jan 30, 2008	49.10	50.82	48.72	49.60
3950	NYSE	R	Tue, Jan 29, 2008	49.95	49.97	48.76	49.21
3949	NYSE	R	Mon, Jan 28, 2008	48.68	49.62	47.87	49.46
3948	NYSE	R	Fri, Jan 25, 2008	48.23	49.73	47.61	48.71
3947	NYSE	R	Thu, Jan 24, 2008	49.77	50.04	48.17	48.24
3946	NYSE	R	Wed, Jan 23, 2008	44.34	50.12	44.34	49.81
3945	NYSE	R	Tue, Jan 22, 2008	44.59	46.91	43.89	46.08
3944	NYSE	R	Fri, Jan 18, 2008	46.20	47.33	45.91	46.55
3943	NYSE	R	Thu, Jan 17, 2008	47.17	47.69	45.55	45.68
3942	NYSE	R	Wed, Jan 16, 2008	45.54	47.86	44.97	47.17
3941	NYSE	R	Tue, Jan 15, 2008	45.71	46.29	44.90	45.90
3940	NYSE	R	Mon, Jan 14, 2008	43.77	46.10	43.66	46.00
3939	NYSE	R	Fri, Jan 11, 2008	43.99	43.99	42.48	43.24
3938	NYSE	R	Thu, Jan 10, 2008	41.77	44.76	41.21	44.31
3937	NYSE	R	Wed, Jan 9, 2008	41.43	41.83	40.31	41.83
3936	NYSE	R	Tue, Jan 8, 2008	43.52	43.95	41.62	41.62
3935	NYSE	R	Mon, Jan 7, 2008	42.25	43.79	42.17	43.23
3934	NYSE	R	Fri, Jan 4, 2008	43.19	43.19	41.41	42.11
3933	NYSE	R	Thu, Jan 3, 2008	45.95	46.15	43.45	43.53
3932	NYSE	R	Wed, Jan 2, 2008	47.20	47.39	45.66	45.91
3931	NYSE	R	Mon, Dec 31, 2007	47.27	47.33	46.75	47.01
3930	NYSE	R	Fri, Dec 28, 2007	47.69	47.99	47.32	47.51
3929	NYSE	R	Thu, Dec 27, 2007	47.90	48.11	47.01	47.22
3928	NYSE	R	Wed, Dec 26, 2007	48.30	48.47	47.48	47.98
3927	NYSE	R	Mon, Dec 24, 2007	47.00	48.60	46.90	48.44
3926	NYSE	R	Fri, Dec 21, 2007	45.75	46.93	45.72	46.79
3925	NYSE	R	Thu, Dec 20, 2007	45.21	45.48	44.10	45.34
3924	NYSE	R	Wed, Dec 19, 2007	46.93	46.93	45.49	45.61
3923	NYSE	R	Tue, Dec 18, 2007	46.24	46.81	45.69	46.65
3922	NYSE	R	Mon, Dec 17, 2007	46.16	47.30	45.82	46.00
3921	NYSE	R	Fri, Dec 14, 2007	47.77	48.94	46.25	46.44
3920	NYSE	R	Thu, Dec 13, 2007	47.59	47.96	46.92	47.79
3919	NYSE	R	Wed, Dec 12, 2007	48.69	49.61	47.33	47.88
3918	NYSE	R	Tue, Dec 11, 2007	48.60	49.46	47.58	47.72
3917	NYSE	R	Mon, Dec 10, 2007	47.96	49.11	47.96	48.80
3916	NYSE	R	Fri, Dec 7, 2007	47.55	48.66	47.30	48.30
3915	NYSE	R	Thu, Dec 6, 2007	44.25	47.26	44.25	47.22
3914	NYSE	R	Wed, Dec 5, 2007	42.93	43.99	42.91	43.88
3913	NYSE	R	Tue, Dec 4, 2007	43.28	43.28	42.35	42.54
3912	NYSE	R	Mon, Dec 3, 2007	42.99	43.62	42.55	43.21
3911	NYSE	R	Fri, Nov 30, 2007	42.00	43.44	42.00	43.36
3910	NYSE	R	Thu, Nov 29, 2007	42.15	42.18	41.36	41.57
3909	NYSE	R	Wed, Nov 28, 2007	40.45	42.52	40.31	42.45
3908	NYSE	R	Tue, Nov 27, 2007	39.07	40.32	39.00	40.24
3907	NYSE	R	Mon, Nov 26, 2007	39.70	40.41	38.95	38.99
3906	NYSE	R	Fri, Nov 23, 2007	39.68	40.00	39.44	39.90
3905	NYSE	R	Wed, Nov 21, 2007	39.96	40.19	39.10	39.43
3904	NYSE	R	Tue, Nov 20, 2007	41.12	41.60	39.93	40.37
3903	NYSE	R	Mon, Nov 19, 2007	43.35	43.54	41.11	41.12
3902	NYSE	R	Fri, Nov 16, 2007	45.50	45.50	43.08	43.54
3901	NYSE	R	Thu, Nov 15, 2007	46.50	46.79	45.39	45.59
3900	NYSE	R	Wed, Nov 14, 2007	47.76	48.35	46.74	46.74
3899	NYSE	R	Tue, Nov 13, 2007	46.75	47.60	46.66	47.57
3898	NYSE	R	Mon, Nov 12, 2007	45.83	46.90	45.77	46.55
3897	NYSE	R	Fri, Nov 9, 2007	46.13	46.36	45.54	45.71
3896	NYSE	R	Thu, Nov 8, 2007	46.35	46.91	45.76	46.63
3895	NYSE	R	Wed, Nov 7, 2007	46.90	46.94	46.15	46.35
3894	NYSE	R	Tue, Nov 6, 2007	47.82	47.82	46.57	47.38
3893	NYSE	R	Mon, Nov 5, 2007	47.35	47.72	46.91	47.41
3892	NYSE	R	Fri, Nov 2, 2007	47.49	47.96	47.06	47.96
3891	NYSE	R	Thu, Nov 1, 2007	47.50	47.59	46.89	47.43
3890	NYSE	R	Wed, Oct 31, 2007	47.09	48.28	47.04	47.85
3889	NYSE	R	Tue, Oct 30, 2007	47.06	47.42	46.76	47.01
3888	NYSE	R	Mon, Oct 29, 2007	47.46	47.64	46.93	47.17
3887	NYSE	R	Fri, Oct 26, 2007	47.05	47.58	46.50	47.39
3886	NYSE	R	Thu, Oct 25, 2007	46.86	47.16	45.99	46.63
3885	NYSE	R	Wed, Oct 24, 2007	47.16	47.34	45.68	46.96
3884	NYSE	R	Tue, Oct 23, 2007	47.16	47.53	46.76	47.37
3883	NYSE	R	Mon, Oct 22, 2007	46.33	47.01	46.10	46.91
3882	NYSE	R	Fri, Oct 19, 2007	47.15	47.53	46.46	46.71
3881	NYSE	R	Thu, Oct 18, 2007	46.94	47.45	46.67	47.14
3880	NYSE	R	Wed, Oct 17, 2007	47.36	47.37	46.48	47.08
3879	NYSE	R	Tue, Oct 16, 2007	47.50	47.59	46.47	46.83
3878	NYSE	R	Mon, Oct 15, 2007	47.85	48.10	47.33	47.66
3877	NYSE	R	Fri, Oct 12, 2007	46.95	47.92	46.71	47.84
3876	NYSE	R	Thu, Oct 11, 2007	47.42	47.81	46.78	46.99
3875	NYSE	R	Wed, Oct 10, 2007	47.35	47.43	46.10	47.13
3874	NYSE	R	Tue, Oct 9, 2007	46.00	47.80	45.75	47.29
3873	NYSE	R	Mon, Oct 8, 2007	46.96	48.34	45.25	45.92
3872	NYSE	R	Fri, Oct 5, 2007	47.61	49.34	47.61	49.25
3871	NYSE	R	Thu, Oct 4, 2007	48.16	48.42	47.28	47.41
3870	NYSE	R	Wed, Oct 3, 2007	48.99	48.99	47.81	48.15
3869	NYSE	R	Tue, Oct 2, 2007	49.42	49.93	48.77	49.07
3868	NYSE	R	Mon, Oct 1, 2007	48.82	49.84	48.82	49.50
3867	NYSE	R	Fri, Sep 28, 2007	49.03	49.58	48.91	49.00
3866	NYSE	R	Thu, Sep 27, 2007	49.44	49.58	48.89	49.12
3865	NYSE	R	Wed, Sep 26, 2007	48.33	49.61	48.33	49.14
3864	NYSE	R	Tue, Sep 25, 2007	48.62	48.90	48.19	48.33
3863	NYSE	R	Mon, Sep 24, 2007	49.72	49.97	48.84	48.96
3862	NYSE	R	Fri, Sep 21, 2007	50.19	50.47	49.76	49.86
3861	NYSE	R	Thu, Sep 20, 2007	51.13	51.18	49.84	49.84
3860	NYSE	R	Wed, Sep 19, 2007	52.43	52.63	51.35	51.39
3859	NYSE	R	Tue, Sep 18, 2007	50.42	52.44	50.33	52.26
3858	NYSE	R	Mon, Sep 17, 2007	50.31	50.58	50.20	50.25
3857	NYSE	R	Fri, Sep 14, 2007	50.01	50.90	50.01	50.41
3856	NYSE	R	Thu, Sep 13, 2007	50.36	50.93	50.20	50.34
3855	NYSE	R	Wed, Sep 12, 2007	50.92	50.93	50.13	50.33
3854	NYSE	R	Tue, Sep 11, 2007	51.09	51.71	50.76	51.03
3853	NYSE	R	Mon, Sep 10, 2007	52.32	52.69	50.81	50.90
3852	NYSE	R	Fri, Sep 7, 2007	52.95	52.95	51.83	52.29
3851	NYSE	R	Thu, Sep 6, 2007	53.30	53.65	52.84	53.38
3850	NYSE	R	Wed, Sep 5, 2007	54.37	54.37	53.09	53.21
3849	NYSE	R	Tue, Sep 4, 2007	54.90	54.91	54.23	54.77
3848	NYSE	R	Fri, Aug 31, 2007	54.49	55.14	54.43	54.75
3847	NYSE	R	Thu, Aug 30, 2007	53.76	54.49	53.54	54.07
3846	NYSE	R	Wed, Aug 29, 2007	53.15	54.06	52.97	54.06
3845	NYSE	R	Tue, Aug 28, 2007	53.95	54.25	52.83	52.83
3844	NYSE	R	Mon, Aug 27, 2007	54.29	54.39	53.73	53.98
3843	NYSE	R	Fri, Aug 24, 2007	53.63	54.26	53.56	54.26
3842	NYSE	R	Thu, Aug 23, 2007	54.86	54.96	53.30	53.58
3841	NYSE	R	Wed, Aug 22, 2007	53.62	54.65	53.62	54.60
3840	NYSE	R	Tue, Aug 21, 2007	53.49	53.75	52.71	53.39
3839	NYSE	R	Mon, Aug 20, 2007	53.62	54.44	53.20	53.46
3838	NYSE	R	Fri, Aug 17, 2007	53.50	55.08	52.88	53.41
3837	NYSE	R	Thu, Aug 16, 2007	51.92	53.00	51.25	52.85
3836	NYSE	R	Wed, Aug 15, 2007	52.73	53.80	52.00	52.00
3835	NYSE	R	Tue, Aug 14, 2007	55.00	55.25	52.64	52.68
3834	NYSE	R	Mon, Aug 13, 2007	54.29	55.67	54.20	55.30
3833	NYSE	R	Fri, Aug 10, 2007	53.55	54.30	53.00	53.93
3832	NYSE	R	Thu, Aug 9, 2007	55.01	55.45	53.97	53.97
3831	NYSE	R	Wed, Aug 8, 2007	56.99	57.70	55.24	55.92
3830	NYSE	R	Tue, Aug 7, 2007	55.68	57.30	55.60	56.81
3829	NYSE	R	Mon, Aug 6, 2007	54.59	55.85	54.06	55.77
3828	NYSE	R	Fri, Aug 3, 2007	55.57	55.94	54.37	54.52
3827	NYSE	R	Thu, Aug 2, 2007	55.44	56.08	54.95	55.78
3826	NYSE	R	Wed, Aug 1, 2007	54.43	55.59	54.26	55.29
3825	NYSE	R	Tue, Jul 31, 2007	54.60	55.62	54.29	54.37
3824	NYSE	R	Mon, Jul 30, 2007	53.31	54.58	53.05	54.29
3823	NYSE	R	Fri, Jul 27, 2007	53.32	54.20	52.53	53.28
3822	NYSE	R	Thu, Jul 26, 2007	53.56	53.69	52.45	53.16
3821	NYSE	R	Wed, Jul 25, 2007	52.47	53.05	52.06	52.53
3820	NYSE	R	Tue, Jul 24, 2007	53.41	53.58	52.38	52.48
3819	NYSE	R	Mon, Jul 23, 2007	54.18	54.40	53.44	53.56
3818	NYSE	R	Fri, Jul 20, 2007	54.96	55.18	53.81	54.02
3817	NYSE	R	Thu, Jul 19, 2007	55.45	55.68	54.70	54.74
3816	NYSE	R	Wed, Jul 18, 2007	55.12	55.52	54.73	55.23
3815	NYSE	R	Tue, Jul 17, 2007	55.19	55.44	54.91	55.12
3814	NYSE	R	Mon, Jul 16, 2007	55.50	55.70	55.09	55.29
3813	NYSE	R	Fri, Jul 13, 2007	55.60	55.69	55.27	55.62
3812	NYSE	R	Thu, Jul 12, 2007	54.98	55.59	54.86	55.59
3811	NYSE	R	Wed, Jul 11, 2007	54.08	54.88	54.05	54.86
3810	NYSE	R	Tue, Jul 10, 2007	54.47	54.59	54.04	54.12
3809	NYSE	R	Mon, Jul 9, 2007	53.89	54.57	53.79	54.53
3808	NYSE	R	Fri, Jul 6, 2007	54.32	54.50	53.87	54.27
3807	NYSE	R	Thu, Jul 5, 2007	54.39	54.66	54.09	54.35
3806	NYSE	R	Tue, Jul 3, 2007	54.01	54.63	54.00	54.43
3805	NYSE	R	Mon, Jul 2, 2007	54.19	54.59	53.50	54.00
3804	NYSE	R	Fri, Jun 29, 2007	54.41	54.64	53.70	53.80
3803	NYSE	R	Thu, Jun 28, 2007	54.18	55.07	54.00	54.55
3802	NYSE	R	Wed, Jun 27, 2007	54.36	54.45	53.93	54.29
3801	NYSE	R	Tue, Jun 26, 2007	55.44	55.81	54.37	54.56
3800	NYSE	R	Mon, Jun 25, 2007	54.30	55.89	54.25	55.44
3799	NYSE	R	Fri, Jun 22, 2007	53.48	54.50	53.46	54.18
3798	NYSE	R	Thu, Jun 21, 2007	51.91	52.47	51.82	52.40
3797	NYSE	R	Wed, Jun 20, 2007	51.94	52.65	51.93	51.97
3796	NYSE	R	Tue, Jun 19, 2007	52.22	52.39	51.83	51.91
3795	NYSE	R	Mon, Jun 18, 2007	52.55	52.83	52.07	52.15
3794	NYSE	R	Fri, Jun 15, 2007	52.55	53.20	52.15	52.30
3793	NYSE	R	Thu, Jun 14, 2007	52.21	52.86	51.68	51.84
3792	NYSE	R	Wed, Jun 13, 2007	52.02	52.28	51.76	52.18
3791	NYSE	R	Tue, Jun 12, 2007	52.08	52.40	51.85	51.86
3790	NYSE	R	Mon, Jun 11, 2007	52.23	52.56	51.89	52.15
3789	NYSE	R	Fri, Jun 8, 2007	52.00	52.52	51.80	52.35
3788	NYSE	R	Thu, Jun 7, 2007	51.88	52.70	51.88	52.07
3787	NYSE	R	Wed, Jun 6, 2007	53.50	53.53	52.48	52.70
3786	NYSE	R	Tue, Jun 5, 2007	53.75	54.24	53.51	53.60
3785	NYSE	R	Mon, Jun 4, 2007	54.07	54.16	53.78	53.85
3784	NYSE	R	Fri, Jun 1, 2007	54.05	54.49	53.72	54.07
3783	NYSE	R	Thu, May 31, 2007	53.90	54.25	53.48	53.92
3782	NYSE	R	Wed, May 30, 2007	53.30	54.15	53.10	53.77
3781	NYSE	R	Tue, May 29, 2007	53.23	53.64	52.85	53.38
3780	NYSE	R	Fri, May 25, 2007	53.23	53.50	52.88	52.96
3779	NYSE	R	Thu, May 24, 2007	54.07	54.26	52.88	52.99
3778	NYSE	R	Wed, May 23, 2007	54.45	54.70	53.98	54.06
3777	NYSE	R	Tue, May 22, 2007	54.20	54.54	53.95	54.30
3776	NYSE	R	Mon, May 21, 2007	53.77	54.44	53.42	54.25
3775	NYSE	R	Fri, May 18, 2007	53.79	54.12	53.62	53.92
3774	NYSE	R	Thu, May 17, 2007	53.30	53.68	53.10	53.47
3773	NYSE	R	Wed, May 16, 2007	52.69	53.67	52.41	53.63
3772	NYSE	R	Tue, May 15, 2007	52.94	53.40	52.50	52.53
3771	NYSE	R	Mon, May 14, 2007	53.33	53.48	52.64	52.75
3770	NYSE	R	Fri, May 11, 2007	52.95	53.47	52.80	53.44
3769	NYSE	R	Thu, May 10, 2007	53.42	53.61	52.70	52.86
3768	NYSE	R	Wed, May 9, 2007	53.53	53.75	53.22	53.56
3767	NYSE	R	Tue, May 8, 2007	52.23	53.70	52.22	53.49
3766	NYSE	R	Mon, May 7, 2007	52.49	52.64	52.01	52.22
3765	NYSE	R	Fri, May 4, 2007	52.30	52.63	52.09	52.37
3764	NYSE	R	Thu, May 3, 2007	52.71	53.31	52.62	52.77
3763	NYSE	R	Wed, May 2, 2007	52.32	52.89	52.27	52.64
3762	NYSE	R	Tue, May 1, 2007	52.64	52.74	52.11	52.30
3761	NYSE	R	Mon, Apr 30, 2007	53.54	53.79	52.55	52.64
3760	NYSE	R	Fri, Apr 27, 2007	53.85	54.00	53.50	53.82
3759	NYSE	R	Thu, Apr 26, 2007	53.95	54.05	53.46	53.94
3758	NYSE	R	Wed, Apr 25, 2007	52.50	54.20	52.17	54.08
3757	NYSE	R	Tue, Apr 24, 2007	52.31	52.39	51.50	51.96
3756	NYSE	R	Mon, Apr 23, 2007	52.66	52.84	52.20	52.35
3755	NYSE	R	Fri, Apr 20, 2007	52.62	52.90	52.13	52.56
3754	NYSE	R	Thu, Apr 19, 2007	52.50	52.52	51.88	52.00
3753	NYSE	R	Wed, Apr 18, 2007	51.60	52.89	51.51	52.61
3752	NYSE	R	Tue, Apr 17, 2007	51.87	52.07	51.61	51.75
3751	NYSE	R	Mon, Apr 16, 2007	51.32	51.95	51.30	51.88
3750	NYSE	R	Fri, Apr 13, 2007	51.54	51.54	51.03	51.26
3749	NYSE	R	Thu, Apr 12, 2007	51.20	51.71	50.66	51.69
3748	NYSE	R	Wed, Apr 11, 2007	50.22	51.30	50.08	51.25
3747	NYSE	R	Tue, Apr 10, 2007	50.44	50.68	50.00	50.05
3746	NYSE	R	Mon, Apr 9, 2007	50.20	50.80	50.19	50.52
3745	NYSE	R	Thu, Apr 5, 2007	49.36	50.04	49.26	50.04
3744	NYSE	R	Wed, Apr 4, 2007	49.86	49.95	49.37	49.48
3743	NYSE	R	Tue, Apr 3, 2007	49.85	50.40	49.53	50.05
3742	NYSE	R	Mon, Apr 2, 2007	49.49	49.85	49.24	49.51
3741	NYSE	R	Fri, Mar 30, 2007	48.79	49.40	48.72	49.34
3740	NYSE	R	Thu, Mar 29, 2007	49.16	49.37	48.33	48.71
3739	NYSE	R	Wed, Mar 28, 2007	49.16	49.26	48.67	48.91
3738	NYSE	R	Tue, Mar 27, 2007	49.71	49.79	49.12	49.32
3737	NYSE	R	Mon, Mar 26, 2007	50.29	50.39	49.50	49.77
3736	NYSE	R	Fri, Mar 23, 2007	50.80	50.97	50.28	50.42
3735	NYSE	R	Thu, Mar 22, 2007	51.36	51.36	50.37	50.68
3734	NYSE	R	Wed, Mar 21, 2007	49.73	50.70	49.52	50.63
3733	NYSE	R	Tue, Mar 20, 2007	49.14	50.01	49.09	49.80
3732	NYSE	R	Mon, Mar 19, 2007	50.05	50.57	49.13	49.35
3731	NYSE	R	Fri, Mar 16, 2007	49.90	50.16	49.25	49.58
3730	NYSE	R	Thu, Mar 15, 2007	48.78	49.75	48.65	49.50
3729	NYSE	R	Wed, Mar 14, 2007	48.73	49.01	47.88	48.77
3728	NYSE	R	Tue, Mar 13, 2007	49.81	50.00	48.59	48.59
3727	NYSE	R	Mon, Mar 12, 2007	50.24	50.33	49.84	50.15
3726	NYSE	R	Fri, Mar 9, 2007	50.80	50.90	50.02	50.24
3725	NYSE	R	Thu, Mar 8, 2007	50.85	51.06	50.25	50.36
3724	NYSE	R	Wed, Mar 7, 2007	50.23	50.94	49.94	50.60
3723	NYSE	R	Tue, Mar 6, 2007	49.27	50.40	49.06	50.11
3722	NYSE	R	Mon, Mar 5, 2007	50.00	50.28	49.24	49.31
3721	NYSE	R	Fri, Mar 2, 2007	51.20	51.39	50.31	50.36
3720	NYSE	R	Thu, Mar 1, 2007	51.00	51.50	50.10	51.32
3719	NYSE	R	Wed, Feb 28, 2007	52.11	52.23	51.20	51.49
3718	NYSE	R	Tue, Feb 27, 2007	53.05	53.10	52.02	52.20
3717	NYSE	R	Mon, Feb 26, 2007	54.81	55.10	53.34	53.51
3716	NYSE	R	Fri, Feb 23, 2007	54.00	55.15	53.85	54.83
3715	NYSE	R	Thu, Feb 22, 2007	53.75	53.89	52.78	53.28
3714	NYSE	R	Wed, Feb 21, 2007	53.60	53.84	53.23	53.79
3713	NYSE	R	Tue, Feb 20, 2007	53.71	53.79	53.06	53.67
3712	NYSE	R	Fri, Feb 16, 2007	53.93	53.98	53.33	53.95
3711	NYSE	R	Thu, Feb 15, 2007	52.91	54.04	52.91	53.69
3710	NYSE	R	Wed, Feb 14, 2007	53.19	53.42	52.45	53.23
3709	NYSE	R	Tue, Feb 13, 2007	52.45	53.17	52.38	53.15
3708	NYSE	R	Mon, Feb 12, 2007	52.25	52.47	52.01	52.25
3707	NYSE	R	Fri, Feb 9, 2007	52.85	52.92	52.04	52.14
3706	NYSE	R	Thu, Feb 8, 2007	53.19	53.25	52.68	52.84
3705	NYSE	R	Wed, Feb 7, 2007	53.43	53.72	53.01	53.16
3704	NYSE	R	Tue, Feb 6, 2007	53.25	53.48	52.80	53.38
3703	NYSE	R	Mon, Feb 5, 2007	53.76	53.77	52.80	53.25
3702	NYSE	R	Fri, Feb 2, 2007	54.72	55.26	53.27	53.76
3701	NYSE	R	Thu, Feb 1, 2007	54.52	55.62	54.38	55.46
3700	NYSE	R	Wed, Jan 31, 2007	53.75	54.75	53.56	54.54
3699	NYSE	R	Tue, Jan 30, 2007	54.03	54.10	53.61	54.06
3698	NYSE	R	Mon, Jan 29, 2007	53.11	54.15	52.66	54.02
3697	NYSE	R	Fri, Jan 26, 2007	53.36	53.46	52.50	52.92
3696	NYSE	R	Thu, Jan 25, 2007	54.49	54.49	53.25	53.36
3695	NYSE	R	Wed, Jan 24, 2007	53.87	54.50	53.81	54.49
3694	NYSE	R	Tue, Jan 23, 2007	53.32	53.82	53.05	53.74
3693	NYSE	R	Mon, Jan 22, 2007	53.33	53.67	53.02	53.28
3692	NYSE	R	Fri, Jan 19, 2007	53.40	53.54	53.11	53.53
3691	NYSE	R	Thu, Jan 18, 2007	52.89	53.30	52.39	52.99
3690	NYSE	R	Wed, Jan 17, 2007	52.90	53.29	52.57	52.76
3689	NYSE	R	Tue, Jan 16, 2007	52.80	53.07	52.44	52.93
3688	NYSE	R	Fri, Jan 12, 2007	52.40	52.89	52.01	52.64
3687	NYSE	R	Thu, Jan 11, 2007	52.43	53.25	52.24	52.49
3686	NYSE	R	Wed, Jan 10, 2007	52.00	52.48	51.75	52.37
3685	NYSE	R	Tue, Jan 9, 2007	52.30	52.68	52.00	52.22
3684	NYSE	R	Mon, Jan 8, 2007	52.46	52.84	52.08	52.16
3683	NYSE	R	Fri, Jan 5, 2007	53.54	53.58	52.45	52.62
3682	NYSE	R	Thu, Jan 4, 2007	52.34	53.70	52.34	53.59
3681	NYSE	R	Wed, Jan 3, 2007	51.55	53.42	51.55	52.90
3680	NYSE	R	Fri, Dec 29, 2006	51.83	52.10	51.05	51.06
3679	NYSE	R	Thu, Dec 28, 2006	52.02	52.22	51.50	52.03
3678	NYSE	R	Wed, Dec 27, 2006	51.58	52.25	51.54	52.25
3677	NYSE	R	Tue, Dec 26, 2006	51.00	51.44	50.92	51.44
3676	NYSE	R	Fri, Dec 22, 2006	51.49	51.57	50.90	51.00
3675	NYSE	R	Thu, Dec 21, 2006	51.85	52.20	51.29	51.50
3674	NYSE	R	Wed, Dec 20, 2006	51.41	52.18	51.29	51.99
3673	NYSE	R	Tue, Dec 19, 2006	51.21	51.81	51.01	51.54
3672	NYSE	R	Mon, Dec 18, 2006	51.50	52.15	51.12	51.32
3671	NYSE	R	Fri, Dec 15, 2006	51.83	52.00	51.22	51.38
3670	NYSE	R	Thu, Dec 14, 2006	50.57	51.86	50.57	51.67
3669	NYSE	R	Wed, Dec 13, 2006	51.40	51.43	50.36	50.56
3668	NYSE	R	Tue, Dec 12, 2006	51.66	51.97	51.10	51.48
3667	NYSE	R	Mon, Dec 11, 2006	50.72	51.58	50.50	51.31
3666	NYSE	R	Fri, Dec 8, 2006	51.90	52.11	50.83	50.96
3665	NYSE	R	Thu, Dec 7, 2006	52.07	52.23	51.36	52.00
3664	NYSE	R	Wed, Dec 6, 2006	52.37	52.43	51.92	52.03
3663	NYSE	R	Tue, Dec 5, 2006	52.20	52.43	51.20	52.35
3662	NYSE	R	Mon, Dec 4, 2006	51.10	52.89	51.05	52.20
3661	NYSE	R	Fri, Dec 1, 2006	52.11	52.20	51.02	51.70
3660	NYSE	R	Thu, Nov 30, 2006	52.74	52.95	52.00	52.17
3659	NYSE	R	Wed, Nov 29, 2006	53.99	54.04	52.35	52.73
3658	NYSE	R	Tue, Nov 28, 2006	52.88	53.98	52.17	53.89
3657	NYSE	R	Mon, Nov 27, 2006	53.50	53.80	52.84	53.12
3656	NYSE	R	Fri, Nov 24, 2006	53.90	54.23	53.69	53.79
3655	NYSE	R	Wed, Nov 22, 2006	53.79	54.60	53.75	54.39
3654	NYSE	R	Tue, Nov 21, 2006	54.16	54.61	53.53	53.71
3653	NYSE	R	Mon, Nov 20, 2006	54.25	54.55	53.87	54.36
3652	NYSE	R	Fri, Nov 17, 2006	54.47	54.60	53.78	54.21
3651	NYSE	R	Thu, Nov 16, 2006	53.68	54.65	53.36	54.58
3650	NYSE	R	Wed, Nov 15, 2006	53.65	54.08	53.20	53.61
3649	NYSE	R	Tue, Nov 14, 2006	53.20	53.99	52.68	53.82
3648	NYSE	R	Mon, Nov 13, 2006	52.90	53.42	52.64	53.01
3647	NYSE	R	Fri, Nov 10, 2006	52.60	53.11	52.47	52.98
3646	NYSE	R	Thu, Nov 9, 2006	53.42	53.42	52.40	52.43
3645	NYSE	R	Wed, Nov 8, 2006	52.48	53.57	52.28	53.27
3644	NYSE	R	Tue, Nov 7, 2006	52.35	53.48	52.21	52.55
3643	NYSE	R	Mon, Nov 6, 2006	51.75	52.42	51.71	52.20
3642	NYSE	R	Fri, Nov 3, 2006	52.56	52.70	51.34	51.45
3641	NYSE	R	Thu, Nov 2, 2006	52.10	52.76	51.93	52.38
3640	NYSE	R	Wed, Nov 1, 2006	52.51	53.27	52.05	52.21
3639	NYSE	R	Tue, Oct 31, 2006	54.80	54.85	52.56	52.65
3638	NYSE	R	Mon, Oct 30, 2006	53.31	54.80	53.29	54.77
3637	NYSE	R	Fri, Oct 27, 2006	53.82	54.19	53.22	53.35
3636	NYSE	R	Thu, Oct 26, 2006	54.02	54.70	53.92	53.92
3635	NYSE	R	Wed, Oct 25, 2006	53.75	54.69	53.01	53.60
3634	NYSE	R	Tue, Oct 24, 2006	51.45	52.07	51.04	52.06
3633	NYSE	R	Mon, Oct 23, 2006	52.38	52.44	51.50	51.70
3632	NYSE	R	Fri, Oct 20, 2006	53.15	53.20	52.05	52.54
3631	NYSE	R	Thu, Oct 19, 2006	51.80	53.19	51.80	52.61
3630	NYSE	R	Wed, Oct 18, 2006	53.30	53.92	51.54	51.90
3629	NYSE	R	Tue, Oct 17, 2006	53.90	54.00	52.10	52.64
3628	NYSE	R	Mon, Oct 16, 2006	54.21	54.94	54.21	54.72
3627	NYSE	R	Fri, Oct 13, 2006	53.84	54.33	53.50	54.08
3626	NYSE	R	Thu, Oct 12, 2006	54.20	54.40	53.70	53.94
3625	NYSE	R	Wed, Oct 11, 2006	54.71	54.77	53.76	54.07
3624	NYSE	R	Tue, Oct 10, 2006	53.55	55.32	53.51	55.30
3623	NYSE	R	Mon, Oct 9, 2006	53.10	53.62	52.63	53.41
3622	NYSE	R	Fri, Oct 6, 2006	53.65	53.74	52.76	53.23
3621	NYSE	R	Thu, Oct 5, 2006	52.95	53.87	52.60	53.84
3620	NYSE	R	Wed, Oct 4, 2006	51.29	53.15	51.16	53.03
3619	NYSE	R	Tue, Oct 3, 2006	51.40	51.75	51.12	51.46
3618	NYSE	R	Mon, Oct 2, 2006	51.85	51.85	51.00	51.50
3617	NYSE	R	Fri, Sep 29, 2006	52.60	52.69	51.37	51.68
3616	NYSE	R	Thu, Sep 28, 2006	53.80	54.18	53.03	53.22
3615	NYSE	R	Wed, Sep 27, 2006	52.58	53.85	52.56	53.75
3614	NYSE	R	Tue, Sep 26, 2006	51.59	52.86	51.54	52.70
3613	NYSE	R	Mon, Sep 25, 2006	51.10	51.90	50.04	51.59
3612	NYSE	R	Fri, Sep 22, 2006	51.14	51.33	50.26	50.87
3611	NYSE	R	Thu, Sep 21, 2006	52.54	52.83	50.94	51.07
3610	NYSE	R	Wed, Sep 20, 2006	51.80	52.97	51.80	52.44
3609	NYSE	R	Tue, Sep 19, 2006	51.95	52.06	51.10	51.70
3608	NYSE	R	Mon, Sep 18, 2006	52.02	52.92	51.74	52.15
3607	NYSE	R	Fri, Sep 15, 2006	53.35	53.35	52.00	52.17
3606	NYSE	R	Thu, Sep 14, 2006	53.20	53.20	52.05	52.17
3605	NYSE	R	Wed, Sep 13, 2006	52.25	53.37	51.88	53.29
3604	NYSE	R	Tue, Sep 12, 2006	49.10	52.12	49.10	52.08
3603	NYSE	R	Mon, Sep 11, 2006	48.94	49.44	48.35	49.05
3602	NYSE	R	Fri, Sep 8, 2006	48.99	49.30	48.86	48.97
3601	NYSE	R	Thu, Sep 7, 2006	48.85	49.39	48.50	48.74
3600	NYSE	R	Wed, Sep 6, 2006	49.75	50.74	49.18	49.25
3599	NYSE	R	Tue, Sep 5, 2006	50.18	50.45	50.06	50.18
3598	NYSE	R	Fri, Sep 1, 2006	49.67	50.40	49.53	50.25
3597	NYSE	R	Thu, Aug 31, 2006	49.70	49.99	49.15	49.42
3596	NYSE	R	Wed, Aug 30, 2006	49.74	50.00	49.52	49.85
3595	NYSE	R	Tue, Aug 29, 2006	49.16	49.79	48.34	49.64
3594	NYSE	R	Mon, Aug 28, 2006	48.30	49.76	48.30	49.30
3593	NYSE	R	Fri, Aug 25, 2006	48.53	48.59	48.00	48.45
3592	NYSE	R	Thu, Aug 24, 2006	49.52	49.58	48.14	48.73
3591	NYSE	R	Wed, Aug 23, 2006	50.24	50.44	49.05	49.29
3590	NYSE	R	Tue, Aug 22, 2006	50.10	50.92	50.05	50.36
3589	NYSE	R	Mon, Aug 21, 2006	50.71	50.71	49.66	50.10
3588	NYSE	R	Fri, Aug 18, 2006	50.90	51.28	50.20	51.09
3587	NYSE	R	Thu, Aug 17, 2006	50.69	51.01	50.36	50.68
3586	NYSE	R	Wed, Aug 16, 2006	49.85	51.31	49.20	51.03
3585	NYSE	R	Tue, Aug 15, 2006	48.83	49.97	48.83	49.88
3584	NYSE	R	Mon, Aug 14, 2006	48.35	49.43	48.28	48.33
3583	NYSE	R	Fri, Aug 11, 2006	48.03	48.10	47.60	47.89
3582	NYSE	R	Thu, Aug 10, 2006	47.90	48.53	47.38	48.25
3581	NYSE	R	Wed, Aug 9, 2006	49.90	49.90	48.00	48.06
3580	NYSE	R	Tue, Aug 8, 2006	49.78	50.58	49.55	49.80
3579	NYSE	R	Mon, Aug 7, 2006	50.25	50.45	49.74	49.97
3578	NYSE	R	Fri, Aug 4, 2006	51.68	52.75	50.12	50.43
3577	NYSE	R	Thu, Aug 3, 2006	49.00	51.37	49.00	51.15
3576	NYSE	R	Wed, Aug 2, 2006	49.39	50.22	49.39	49.81
3575	NYSE	R	Tue, Aug 1, 2006	49.76	49.92	48.35	48.86
3574	NYSE	R	Mon, Jul 31, 2006	49.97	50.78	49.63	50.40
3573	NYSE	R	Fri, Jul 28, 2006	48.20	50.22	48.05	49.98
3572	NYSE	R	Thu, Jul 27, 2006	53.87	53.87	47.50	48.00
3571	NYSE	R	Wed, Jul 26, 2006	52.70	52.84	50.44	51.16
3570	NYSE	R	Tue, Jul 25, 2006	51.58	53.00	50.82	52.96
3569	NYSE	R	Mon, Jul 24, 2006	51.84	52.65	51.70	52.47
3568	NYSE	R	Fri, Jul 21, 2006	52.27	52.27	50.63	51.50
3567	NYSE	R	Thu, Jul 20, 2006	54.13	54.53	51.97	52.11
3566	NYSE	R	Wed, Jul 19, 2006	53.50	54.29	53.20	54.13
3565	NYSE	R	Tue, Jul 18, 2006	52.97	53.68	52.92	53.60
3564	NYSE	R	Mon, Jul 17, 2006	52.87	53.59	52.52	52.83
3563	NYSE	R	Fri, Jul 14, 2006	54.69	54.71	51.80	52.88
3562	NYSE	R	Thu, Jul 13, 2006	56.33	56.33	54.75	54.90
3561	NYSE	R	Wed, Jul 12, 2006	57.06	57.15	56.12	56.33
3560	NYSE	R	Tue, Jul 11, 2006	57.20	57.30	56.00	57.15
3559	NYSE	R	Mon, Jul 10, 2006	56.46	57.62	56.38	57.38
3558	NYSE	R	Fri, Jul 7, 2006	57.01	57.07	55.97	56.24
3557	NYSE	R	Thu, Jul 6, 2006	57.07	57.35	56.60	57.03
3556	NYSE	R	Wed, Jul 5, 2006	57.48	57.58	56.14	56.76
3555	NYSE	R	Mon, Jul 3, 2006	58.19	58.31	57.79	58.00
3554	NYSE	R	Fri, Jun 30, 2006	59.00	59.93	58.15	58.43
3553	NYSE	R	Thu, Jun 29, 2006	56.00	58.65	55.94	58.56
3552	NYSE	R	Wed, Jun 28, 2006	56.00	56.02	55.16	55.77
3551	NYSE	R	Tue, Jun 27, 2006	56.30	57.00	55.51	55.63
3550	NYSE	R	Mon, Jun 26, 2006	56.39	57.13	55.94	56.32
3549	NYSE	R	Fri, Jun 23, 2006	55.66	56.70	55.00	56.35
3548	NYSE	R	Thu, Jun 22, 2006	55.32	55.79	54.97	55.49
3547	NYSE	R	Wed, Jun 21, 2006	54.77	55.66	54.64	55.36
3546	NYSE	R	Tue, Jun 20, 2006	54.00	54.75	53.99	54.48
3545	NYSE	R	Mon, Jun 19, 2006	54.60	54.64	53.48	53.85
3544	NYSE	R	Fri, Jun 16, 2006	54.76	54.92	54.43	54.58
3543	NYSE	R	Thu, Jun 15, 2006	52.91	54.95	52.91	54.86
3542	NYSE	R	Wed, Jun 14, 2006	53.44	53.70	52.45	52.66
3541	NYSE	R	Tue, Jun 13, 2006	54.24	54.60	53.24	53.64
3540	NYSE	R	Mon, Jun 12, 2006	55.13	55.73	54.13	54.25
3539	NYSE	R	Fri, Jun 9, 2006	55.53	55.80	55.04	55.18
3538	NYSE	R	Thu, Jun 8, 2006	54.90	55.45	53.55	55.23
3537	NYSE	R	Wed, Jun 7, 2006	54.67	56.06	54.67	55.40
3536	NYSE	R	Tue, Jun 6, 2006	54.85	55.25	53.63	54.63
3535	NYSE	R	Mon, Jun 5, 2006	54.90	54.95	53.72	53.75
3534	NYSE	R	Fri, Jun 2, 2006	54.76	55.51	54.56	55.03
3533	NYSE	R	Thu, Jun 1, 2006	54.33	54.47	53.80	54.27
3532	NYSE	R	Wed, May 31, 2006	53.06	54.03	52.78	54.03
3531	NYSE	R	Tue, May 30, 2006	54.07	54.31	52.60	53.08
3530	NYSE	R	Fri, May 26, 2006	54.42	54.49	54.00	54.42
3529	NYSE	R	Thu, May 25, 2006	52.95	54.06	52.76	54.01
3528	NYSE	R	Wed, May 24, 2006	52.83	53.22	51.90	52.71
3527	NYSE	R	Tue, May 23, 2006	52.50	53.98	52.50	52.94
3526	NYSE	R	Mon, May 22, 2006	51.77	52.09	50.94	51.75
3525	NYSE	R	Fri, May 19, 2006	52.31	52.98	51.33	51.71
3524	NYSE	R	Thu, May 18, 2006	51.98	52.24	51.30	51.46
3523	NYSE	R	Wed, May 17, 2006	52.16	52.70	51.48	51.60
3522	NYSE	R	Tue, May 16, 2006	53.83	54.25	52.87	53.06
3521	NYSE	R	Mon, May 15, 2006	54.07	54.42	52.96	53.87
3520	NYSE	R	Fri, May 12, 2006	54.49	55.22	54.02	54.20
3519	NYSE	R	Thu, May 11, 2006	55.63	55.63	54.33	54.52
3518	NYSE	R	Wed, May 10, 2006	54.10	56.42	53.87	55.53
3517	NYSE	R	Tue, May 9, 2006	54.40	54.49	53.74	54.22
3516	NYSE	R	Mon, May 8, 2006	54.92	55.50	54.37	54.43
3515	NYSE	R	Fri, May 5, 2006	52.97	54.55	52.86	54.47
3514	NYSE	R	Thu, May 4, 2006	52.48	52.94	52.26	52.93
3513	NYSE	R	Wed, May 3, 2006	51.78	52.71	51.78	52.24
3512	NYSE	R	Tue, May 2, 2006	50.42	51.62	49.81	51.62
3511	NYSE	R	Mon, May 1, 2006	51.60	51.66	50.26	50.29
3510	NYSE	R	Fri, Apr 28, 2006	50.31	52.99	50.31	52.15
3509	NYSE	R	Thu, Apr 27, 2006	48.94	50.49	47.68	50.21
3508	NYSE	R	Wed, Apr 26, 2006	49.10	49.75	48.24	49.19
3507	NYSE	R	Tue, Apr 25, 2006	49.10	49.29	48.40	49.19
3506	NYSE	R	Mon, Apr 24, 2006	49.57	49.57	48.38	48.98
3505	NYSE	R	Fri, Apr 21, 2006	49.89	50.30	49.28	49.57
3504	NYSE	R	Thu, Apr 20, 2006	49.00	49.50	48.80	49.41
3503	NYSE	R	Wed, Apr 19, 2006	48.31	49.12	48.29	48.75
3502	NYSE	R	Tue, Apr 18, 2006	46.10	48.44	46.10	48.31
3501	NYSE	R	Mon, Apr 17, 2006	46.35	46.60	45.82	45.94
3500	NYSE	R	Thu, Apr 13, 2006	46.37	46.78	46.05	46.52
3499	NYSE	R	Wed, Apr 12, 2006	46.30	46.66	46.04	46.29
3498	NYSE	R	Tue, Apr 11, 2006	47.11	47.26	46.08	46.18
3497	NYSE	R	Mon, Apr 10, 2006	47.14	47.45	46.69	47.09
3496	NYSE	R	Fri, Apr 7, 2006	47.22	47.74	46.96	47.12
3495	NYSE	R	Thu, Apr 6, 2006	47.05	47.38	46.71	47.14
3494	NYSE	R	Wed, Apr 5, 2006	45.83	47.31	45.77	47.12
3493	NYSE	R	Tue, Apr 4, 2006	44.97	46.15	44.55	45.64
3492	NYSE	R	Mon, Apr 3, 2006	44.93	45.72	44.47	44.98
3491	NYSE	R	Fri, Mar 31, 2006	44.86	45.29	44.43	44.78
3490	NYSE	R	Thu, Mar 30, 2006	45.50	45.61	44.58	44.76
3489	NYSE	R	Wed, Mar 29, 2006	45.09	45.99	45.01	45.56
3488	NYSE	R	Tue, Mar 28, 2006	44.77	45.28	44.39	45.06
3487	NYSE	R	Mon, Mar 27, 2006	45.10	45.25	44.86	44.96
3486	NYSE	R	Fri, Mar 24, 2006	44.62	45.50	44.52	45.27
3485	NYSE	R	Thu, Mar 23, 2006	45.50	45.56	44.31	44.56
3484	NYSE	R	Wed, Mar 22, 2006	45.38	46.04	45.08	45.91
3483	NYSE	R	Tue, Mar 21, 2006	45.00	45.48	44.51	45.27
3482	NYSE	R	Mon, Mar 20, 2006	45.17	45.73	44.67	44.90
3481	NYSE	R	Fri, Mar 17, 2006	45.10	45.48	44.84	45.30
3480	NYSE	R	Thu, Mar 16, 2006	45.00	45.28	44.51	44.64
3479	NYSE	R	Wed, Mar 15, 2006	44.70	44.95	44.19	44.86
3478	NYSE	R	Tue, Mar 14, 2006	43.97	44.61	43.81	44.55
3477	NYSE	R	Mon, Mar 13, 2006	44.10	44.65	43.84	44.02
3476	NYSE	R	Fri, Mar 10, 2006	43.50	44.26	43.01	44.12
3475	NYSE	R	Thu, Mar 9, 2006	44.01	44.24	43.18	43.31
3474	NYSE	R	Wed, Mar 8, 2006	44.04	44.19	43.39	44.03
3473	NYSE	R	Tue, Mar 7, 2006	44.48	44.72	43.97	44.25
3472	NYSE	R	Mon, Mar 6, 2006	45.25	45.40	44.50	44.68
3471	NYSE	R	Fri, Mar 3, 2006	44.53	45.55	44.36	45.11
3470	NYSE	R	Thu, Mar 2, 2006	45.26	45.40	44.67	44.78
3469	NYSE	R	Wed, Mar 1, 2006	44.28	45.42	44.28	45.39
3468	NYSE	R	Tue, Feb 28, 2006	44.90	45.12	44.26	44.34
3467	NYSE	R	Mon, Feb 27, 2006	44.67	45.22	44.54	45.12
3466	NYSE	R	Fri, Feb 24, 2006	44.59	44.78	44.10	44.75
3465	NYSE	R	Thu, Feb 23, 2006	44.45	44.85	44.29	44.60
3464	NYSE	R	Wed, Feb 22, 2006	43.34	44.59	42.92	44.52
3463	NYSE	R	Tue, Feb 21, 2006	43.20	43.67	42.92	43.09
3462	NYSE	R	Fri, Feb 17, 2006	43.89	43.90	42.82	43.26
3461	NYSE	R	Thu, Feb 16, 2006	43.36	43.70	43.20	43.67
3460	NYSE	R	Wed, Feb 15, 2006	43.24	43.41	42.74	43.36
3459	NYSE	R	Tue, Feb 14, 2006	42.58	43.48	42.11	43.48
3458	NYSE	R	Mon, Feb 13, 2006	43.22	43.22	42.23	42.55
3457	NYSE	R	Fri, Feb 10, 2006	42.97	43.27	42.37	43.14
3456	NYSE	R	Thu, Feb 9, 2006	42.63	43.35	42.22	43.04
3455	NYSE	R	Wed, Feb 8, 2006	41.25	42.69	41.19	42.58
3454	NYSE	R	Tue, Feb 7, 2006	41.50	41.92	41.05	41.15
3453	NYSE	R	Mon, Feb 6, 2006	41.25	41.86	40.39	41.86
3452	NYSE	R	Fri, Feb 3, 2006	43.00	43.15	40.82	41.00
3451	NYSE	R	Thu, Feb 2, 2006	44.01	44.06	43.32	43.75
3450	NYSE	R	Wed, Feb 1, 2006	44.51	44.51	43.45	44.01
3449	NYSE	R	Tue, Jan 31, 2006	44.15	44.91	43.78	44.70
3448	NYSE	R	Mon, Jan 30, 2006	44.85	45.24	44.23	44.43
3447	NYSE	R	Fri, Jan 27, 2006	43.91	45.00	43.71	44.75
3446	NYSE	R	Thu, Jan 26, 2006	43.51	43.99	43.49	43.79
3445	NYSE	R	Wed, Jan 25, 2006	43.35	43.68	42.82	43.29
3444	NYSE	R	Tue, Jan 24, 2006	41.80	43.70	41.80	43.58
3443	NYSE	R	Mon, Jan 23, 2006	42.03	42.03	41.02	41.50
3442	NYSE	R	Fri, Jan 20, 2006	43.37	43.74	41.73	41.76
3441	NYSE	R	Thu, Jan 19, 2006	40.91	42.80	40.88	42.47
3440	NYSE	R	Wed, Jan 18, 2006	39.96	41.10	39.92	40.84
3439	NYSE	R	Tue, Jan 17, 2006	40.95	40.96	39.95	40.32
3438	NYSE	R	Fri, Jan 13, 2006	41.12	41.38	40.93	41.00
3437	NYSE	R	Thu, Jan 12, 2006	41.78	41.90	40.90	41.00
3436	NYSE	R	Wed, Jan 11, 2006	42.48	42.50	41.81	41.99
3435	NYSE	R	Tue, Jan 10, 2006	43.10	43.10	42.07	42.43
3434	NYSE	R	Mon, Jan 9, 2006	42.77	43.57	42.59	43.51
3433	NYSE	R	Fri, Jan 6, 2006	42.62	43.05	42.13	42.96
3432	NYSE	R	Thu, Jan 5, 2006	41.90	42.68	41.73	42.58
3431	NYSE	R	Wed, Jan 4, 2006	40.69	41.90	40.69	41.90
3430	NYSE	R	Tue, Jan 3, 2006	41.03	41.05	39.61	40.74
3429	NYSE	R	Fri, Dec 30, 2005	41.67	41.67	40.68	41.02
3428	NYSE	R	Thu, Dec 29, 2005	41.47	41.96	41.26	41.67
3427	NYSE	R	Wed, Dec 28, 2005	41.09	41.46	41.03	41.36
3426	NYSE	R	Tue, Dec 27, 2005	42.10	42.14	41.01	41.22
3425	NYSE	R	Fri, Dec 23, 2005	41.64	42.27	41.59	42.19
3424	NYSE	R	Thu, Dec 22, 2005	41.71	41.71	41.34	41.63
3423	NYSE	R	Wed, Dec 21, 2005	41.25	42.16	41.18	41.74
3422	NYSE	R	Tue, Dec 20, 2005	41.05	41.22	40.42	40.90
3421	NYSE	R	Mon, Dec 19, 2005	41.23	41.50	41.00	41.07
3420	NYSE	R	Fri, Dec 16, 2005	42.05	42.20	41.50	41.50
3419	NYSE	R	Thu, Dec 15, 2005	41.80	42.09	41.41	41.76
3418	NYSE	R	Wed, Dec 14, 2005	41.17	42.12	41.17	41.95
3417	NYSE	R	Tue, Dec 13, 2005	40.83	41.52	40.34	41.33
3416	NYSE	R	Mon, Dec 12, 2005	41.06	41.72	40.45	40.61
3415	NYSE	R	Fri, Dec 9, 2005	40.60	40.85	40.26	40.73
3414	NYSE	R	Thu, Dec 8, 2005	40.66	41.24	40.38	40.40
3413	NYSE	R	Wed, Dec 7, 2005	41.82	41.92	40.93	41.01
3412	NYSE	R	Tue, Dec 6, 2005	41.71	42.25	41.68	41.69
3411	NYSE	R	Mon, Dec 5, 2005	41.96	41.96	40.81	41.33
3410	NYSE	R	Fri, Dec 2, 2005	42.67	42.67	41.78	42.21
3409	NYSE	R	Thu, Dec 1, 2005	42.49	43.06	42.49	42.82
3408	NYSE	R	Wed, Nov 30, 2005	43.06	43.22	42.30	42.43
3407	NYSE	R	Tue, Nov 29, 2005	43.30	43.88	43.10	43.19
3406	NYSE	R	Mon, Nov 28, 2005	43.85	43.85	42.54	42.72
3405	NYSE	R	Fri, Nov 25, 2005	43.33	43.66	43.19	43.50
3404	NYSE	R	Wed, Nov 23, 2005	43.29	43.59	42.89	43.18
3403	NYSE	R	Tue, Nov 22, 2005	43.50	43.67	42.99	43.39
3402	NYSE	R	Mon, Nov 21, 2005	43.52	43.61	42.94	43.52
3401	NYSE	R	Fri, Nov 18, 2005	43.32	44.75	43.32	43.63
3400	NYSE	R	Thu, Nov 17, 2005	42.20	42.81	42.20	42.70
3399	NYSE	R	Wed, Nov 16, 2005	42.21	42.73	41.74	41.90
3398	NYSE	R	Tue, Nov 15, 2005	42.72	43.04	41.95	42.15
3397	NYSE	R	Mon, Nov 14, 2005	43.27	43.57	42.63	42.76
3396	NYSE	R	Fri, Nov 11, 2005	42.74	43.36	42.60	43.36
3395	NYSE	R	Thu, Nov 10, 2005	41.96	42.91	41.69	42.79
3394	NYSE	R	Wed, Nov 9, 2005	41.75	42.52	41.33	41.99
3393	NYSE	R	Tue, Nov 8, 2005	41.84	41.94	40.87	41.60
3392	NYSE	R	Mon, Nov 7, 2005	41.39	42.04	41.04	42.01
3391	NYSE	R	Fri, Nov 4, 2005	41.85	42.15	40.74	41.42
3390	NYSE	R	Thu, Nov 3, 2005	40.88	41.55	40.83	41.55
3389	NYSE	R	Wed, Nov 2, 2005	39.92	41.00	39.92	40.88
3388	NYSE	R	Tue, Nov 1, 2005	39.57	40.48	39.54	40.02
3387	NYSE	R	Mon, Oct 31, 2005	38.50	39.82	38.44	39.67
3386	NYSE	R	Fri, Oct 28, 2005	37.35	38.47	37.26	38.26
3385	NYSE	R	Thu, Oct 27, 2005	37.25	37.47	36.22	36.93
3384	NYSE	R	Wed, Oct 26, 2005	34.75	37.13	34.75	37.06
3383	NYSE	R	Tue, Oct 25, 2005	33.99	34.47	33.55	33.95
3382	NYSE	R	Mon, Oct 24, 2005	33.27	34.10	33.17	34.10
3381	NYSE	R	Fri, Oct 21, 2005	33.69	33.83	32.62	33.02
3380	NYSE	R	Thu, Oct 20, 2005	32.85	33.95	32.85	33.44
3379	NYSE	R	Wed, Oct 19, 2005	32.95	33.11	32.21	33.01
3378	NYSE	R	Tue, Oct 18, 2005	33.27	33.27	32.56	32.76
3377	NYSE	R	Mon, Oct 17, 2005	33.50	33.76	33.02	33.27
3376	NYSE	R	Fri, Oct 14, 2005	33.20	33.60	32.94	33.54
3375	NYSE	R	Thu, Oct 13, 2005	33.51	33.67	32.60	33.20
3374	NYSE	R	Wed, Oct 12, 2005	34.24	34.65	33.42	33.50
3373	NYSE	R	Tue, Oct 11, 2005	33.79	34.96	33.79	34.43
3372	NYSE	R	Mon, Oct 10, 2005	33.25	33.63	32.95	33.25
3371	NYSE	R	Fri, Oct 7, 2005	32.90	33.54	32.83	33.08
3370	NYSE	R	Thu, Oct 6, 2005	32.72	33.22	32.45	32.80
3369	NYSE	R	Wed, Oct 5, 2005	33.64	33.64	32.62	32.70
3368	NYSE	R	Tue, Oct 4, 2005	33.62	34.24	33.62	33.74
3367	NYSE	R	Mon, Oct 3, 2005	34.10	34.27	33.43	33.59
3366	NYSE	R	Fri, Sep 30, 2005	33.75	34.30	33.65	34.22
3365	NYSE	R	Thu, Sep 29, 2005	33.25	33.90	32.60	33.76
3364	NYSE	R	Wed, Sep 28, 2005	33.00	33.42	32.91	33.38
3363	NYSE	R	Tue, Sep 27, 2005	32.82	33.25	32.67	32.90
3362	NYSE	R	Mon, Sep 26, 2005	33.32	33.70	32.68	32.94
3361	NYSE	R	Fri, Sep 23, 2005	33.02	33.30	32.75	33.26
3360	NYSE	R	Thu, Sep 22, 2005	32.12	33.12	32.00	33.09
3359	NYSE	R	Wed, Sep 21, 2005	33.10	33.25	32.01	32.09
3358	NYSE	R	Tue, Sep 20, 2005	33.23	33.72	33.01	33.05
3357	NYSE	R	Mon, Sep 19, 2005	33.23	33.36	33.02	33.15
3356	NYSE	R	Fri, Sep 16, 2005	33.43	33.43	33.01	33.15
3355	NYSE	R	Thu, Sep 15, 2005	33.55	33.55	32.98	33.14
3354	NYSE	R	Wed, Sep 14, 2005	33.81	34.09	33.37	33.37
3353	NYSE	R	Tue, Sep 13, 2005	34.20	34.49	33.73	33.73
3352	NYSE	R	Mon, Sep 12, 2005	34.59	34.96	34.38	34.58
3351	NYSE	R	Fri, Sep 9, 2005	34.77	34.99	34.45	34.46
3350	NYSE	R	Thu, Sep 8, 2005	35.15	35.31	34.65	34.74
3349	NYSE	R	Wed, Sep 7, 2005	35.61	35.74	35.12	35.31
3348	NYSE	R	Tue, Sep 6, 2005	35.55	36.00	35.45	35.70
3347	NYSE	R	Fri, Sep 2, 2005	34.79	35.71	34.79	35.50
3346	NYSE	R	Thu, Sep 1, 2005	35.00	35.00	34.33	34.79
3345	NYSE	R	Wed, Aug 31, 2005	34.85	35.24	34.45	35.09
3344	NYSE	R	Tue, Aug 30, 2005	35.26	35.71	34.84	34.99
3343	NYSE	R	Mon, Aug 29, 2005	34.96	35.40	34.68	35.32
3342	NYSE	R	Fri, Aug 26, 2005	35.41	35.41	34.62	35.01
3341	NYSE	R	Thu, Aug 25, 2005	34.86	35.38	34.80	35.19
3340	NYSE	R	Wed, Aug 24, 2005	34.76	35.67	34.63	34.70
3339	NYSE	R	Tue, Aug 23, 2005	36.10	36.10	34.98	34.99
3338	NYSE	R	Mon, Aug 22, 2005	36.12	36.39	35.87	36.05
3337	NYSE	R	Fri, Aug 19, 2005	36.25	36.41	35.91	35.99
3336	NYSE	R	Thu, Aug 18, 2005	36.52	36.70	35.73	35.83
3335	NYSE	R	Wed, Aug 17, 2005	36.45	36.71	36.25	36.65
3334	NYSE	R	Tue, Aug 16, 2005	37.15	37.16	36.51	36.51
3333	NYSE	R	Mon, Aug 15, 2005	36.64	37.66	36.34	37.21
3332	NYSE	R	Fri, Aug 12, 2005	36.20	36.92	36.01	36.70
3331	NYSE	R	Thu, Aug 11, 2005	35.96	36.35	35.89	36.25
3330	NYSE	R	Wed, Aug 10, 2005	36.10	36.47	35.94	36.06
3329	NYSE	R	Tue, Aug 9, 2005	36.45	36.65	35.93	36.00
3328	NYSE	R	Mon, Aug 8, 2005	36.39	36.88	36.31	36.45
3327	NYSE	R	Fri, Aug 5, 2005	37.05	37.11	36.15	36.23
3326	NYSE	R	Thu, Aug 4, 2005	37.50	37.50	37.00	37.01
3325	NYSE	R	Wed, Aug 3, 2005	38.56	38.56	37.37	37.50
3324	NYSE	R	Tue, Aug 2, 2005	38.70	39.18	38.53	38.66
3323	NYSE	R	Mon, Aug 1, 2005	39.00	39.04	38.46	38.54
3322	NYSE	R	Fri, Jul 29, 2005	39.81	39.81	38.85	38.99
3321	NYSE	R	Thu, Jul 28, 2005	38.87	39.74	38.68	39.74
3320	NYSE	R	Wed, Jul 27, 2005	38.28	38.75	38.25	38.62
3319	NYSE	R	Tue, Jul 26, 2005	38.78	38.88	38.18	38.22
3318	NYSE	R	Mon, Jul 25, 2005	39.11	39.31	38.65	38.76
3317	NYSE	R	Fri, Jul 22, 2005	39.15	39.48	38.74	39.13
3316	NYSE	R	Thu, Jul 21, 2005	39.90	39.93	38.82	39.06
3315	NYSE	R	Wed, Jul 20, 2005	38.40	39.86	38.40	39.69
3314	NYSE	R	Tue, Jul 19, 2005	38.71	38.89	38.34	38.53
3313	NYSE	R	Mon, Jul 18, 2005	38.75	39.11	38.57	38.69
3312	NYSE	R	Fri, Jul 15, 2005	39.00	39.30	38.67	38.84
3311	NYSE	R	Thu, Jul 14, 2005	38.96	39.35	38.57	38.92
3310	NYSE	R	Wed, Jul 13, 2005	38.25	39.08	38.23	38.95
3309	NYSE	R	Tue, Jul 12, 2005	38.28	38.64	38.04	38.07
3308	NYSE	R	Mon, Jul 11, 2005	37.25	38.30	37.25	38.26
3307	NYSE	R	Fri, Jul 8, 2005	37.16	37.35	36.83	37.32
3306	NYSE	R	Thu, Jul 7, 2005	36.65	37.53	36.62	37.22
3305	NYSE	R	Wed, Jul 6, 2005	37.65	37.75	37.10	37.20
3304	NYSE	R	Tue, Jul 5, 2005	36.42	37.76	36.37	37.68
3303	NYSE	R	Fri, Jul 1, 2005	36.70	37.17	36.67	36.82
3302	NYSE	R	Thu, Jun 30, 2005	36.90	37.19	36.50	36.60
3301	NYSE	R	Wed, Jun 29, 2005	36.00	37.14	35.95	36.60
3300	NYSE	R	Tue, Jun 28, 2005	34.74	35.12	34.61	35.04
3299	NYSE	R	Mon, Jun 27, 2005	35.00	35.00	34.52	34.60
3298	NYSE	R	Fri, Jun 24, 2005	35.40	35.47	35.05	35.05
3297	NYSE	R	Thu, Jun 23, 2005	36.08	36.10	35.42	35.43
3296	NYSE	R	Wed, Jun 22, 2005	35.80	36.16	35.75	36.08
3295	NYSE	R	Tue, Jun 21, 2005	35.82	35.93	35.40	35.62
3294	NYSE	R	Mon, Jun 20, 2005	35.92	36.13	35.62	35.97
3293	NYSE	R	Fri, Jun 17, 2005	36.85	36.85	35.91	36.26
3292	NYSE	R	Thu, Jun 16, 2005	35.95	36.22	35.95	36.03
3291	NYSE	R	Wed, Jun 15, 2005	36.39	36.59	35.85	35.92
3290	NYSE	R	Tue, Jun 14, 2005	36.56	36.65	36.28	36.39
3289	NYSE	R	Mon, Jun 13, 2005	36.41	36.86	36.40	36.56
3288	NYSE	R	Fri, Jun 10, 2005	36.65	36.66	36.34	36.53
3287	NYSE	R	Thu, Jun 9, 2005	36.39	36.95	36.31	36.67
3286	NYSE	R	Wed, Jun 8, 2005	36.79	36.85	36.23	36.38
3285	NYSE	R	Tue, Jun 7, 2005	37.04	37.14	36.52	36.68
3284	NYSE	R	Mon, Jun 6, 2005	36.60	37.02	36.35	36.97
3283	NYSE	R	Fri, Jun 3, 2005	36.91	36.95	36.32	36.70
3282	NYSE	R	Thu, Jun 2, 2005	37.20	37.40	36.87	36.91
3281	NYSE	R	Wed, Jun 1, 2005	36.68	37.06	36.53	37.06
3280	NYSE	R	Tue, May 31, 2005	37.20	37.24	36.68	36.74
3279	NYSE	R	Fri, May 27, 2005	37.15	37.39	36.96	37.23
3278	NYSE	R	Thu, May 26, 2005	37.09	37.26	36.84	37.13
3277	NYSE	R	Wed, May 25, 2005	37.08	37.09	36.81	37.06
3276	NYSE	R	Tue, May 24, 2005	37.34	37.34	36.72	37.23
3275	NYSE	R	Mon, May 23, 2005	37.01	37.41	37.01	37.39
3274	NYSE	R	Fri, May 20, 2005	37.08	37.10	36.77	37.02
3273	NYSE	R	Thu, May 19, 2005	37.70	37.71	36.75	37.06
3272	NYSE	R	Wed, May 18, 2005	36.11	37.81	36.11	37.55
3271	NYSE	R	Tue, May 17, 2005	36.33	36.37	35.70	36.12
3270	NYSE	R	Mon, May 16, 2005	35.73	36.50	35.73	36.47
3269	NYSE	R	Fri, May 13, 2005	36.15	36.20	35.51	35.65
3268	NYSE	R	Thu, May 12, 2005	36.83	36.86	36.00	36.06
3267	NYSE	R	Wed, May 11, 2005	36.60	37.00	36.50	36.78
3266	NYSE	R	Tue, May 10, 2005	37.00	37.00	36.21	36.47
3265	NYSE	R	Mon, May 9, 2005	36.40	36.98	36.39	36.98
3264	NYSE	R	Fri, May 6, 2005	37.03	37.03	36.41	36.58
3263	NYSE	R	Thu, May 5, 2005	37.35	37.68	36.75	36.83
3262	NYSE	R	Wed, May 4, 2005	37.00	37.50	36.70	37.28
3261	NYSE	R	Tue, May 3, 2005	36.97	37.38	36.75	36.96
3260	NYSE	R	Mon, May 2, 2005	36.95	37.54	36.68	37.08
3259	NYSE	R	Fri, Apr 29, 2005	37.26	37.70	36.41	36.93
3258	NYSE	R	Thu, Apr 28, 2005	38.60	38.60	36.98	37.06
3257	NYSE	R	Wed, Apr 27, 2005	37.66	37.87	37.15	37.62
3256	NYSE	R	Tue, Apr 26, 2005	38.53	38.53	37.75	37.86
3255	NYSE	R	Mon, Apr 25, 2005	38.60	39.02	38.35	38.54
3254	NYSE	R	Fri, Apr 22, 2005	38.78	38.90	38.26	38.60
3253	NYSE	R	Thu, Apr 21, 2005	38.52	39.00	38.43	38.88
3252	NYSE	R	Wed, Apr 20, 2005	39.09	39.20	38.15	38.24
3251	NYSE	R	Tue, Apr 19, 2005	39.42	39.72	39.03	39.14
3250	NYSE	R	Mon, Apr 18, 2005	40.33	40.33	39.15	39.42
3249	NYSE	R	Fri, Apr 15, 2005	39.85	40.40	39.12	39.38
3248	NYSE	R	Thu, Apr 14, 2005	41.43	41.66	39.83	40.19
3247	NYSE	R	Wed, Apr 13, 2005	42.32	42.36	41.21	41.31
3246	NYSE	R	Tue, Apr 12, 2005	41.67	42.37	41.16	42.36
3245	NYSE	R	Mon, Apr 11, 2005	41.59	41.98	41.35	41.77
3244	NYSE	R	Fri, Apr 8, 2005	42.18	42.18	41.47	41.51
3243	NYSE	R	Thu, Apr 7, 2005	42.01	42.29	41.60	42.09
3242	NYSE	R	Wed, Apr 6, 2005	41.84	42.14	41.84	42.00
3241	NYSE	R	Tue, Apr 5, 2005	41.39	41.95	41.39	41.85
3240	NYSE	R	Mon, Apr 4, 2005	41.50	41.50	40.92	41.40
3239	NYSE	R	Fri, Apr 1, 2005	41.81	42.25	41.40	41.53
3238	NYSE	R	Thu, Mar 31, 2005	41.90	42.24	41.53	41.70
3237	NYSE	R	Wed, Mar 30, 2005	41.45	41.99	41.44	41.97
3236	NYSE	R	Tue, Mar 29, 2005	42.44	42.55	41.29	41.52
3235	NYSE	R	Mon, Mar 28, 2005	42.40	42.63	42.30	42.49
3234	NYSE	R	Thu, Mar 24, 2005	41.92	42.58	41.86	42.40
3233	NYSE	R	Wed, Mar 23, 2005	42.15	42.15	41.52	41.97
3232	NYSE	R	Tue, Mar 22, 2005	42.62	43.19	42.23	42.26
3231	NYSE	R	Mon, Mar 21, 2005	42.56	42.87	42.23	42.65
3230	NYSE	R	Fri, Mar 18, 2005	43.10	43.14	42.03	42.44
3229	NYSE	R	Thu, Mar 17, 2005	43.68	43.69	42.94	43.09
3228	NYSE	R	Wed, Mar 16, 2005	44.14	44.15	43.24	43.68
3227	NYSE	R	Tue, Mar 15, 2005	44.40	44.80	44.26	44.31
3226	NYSE	R	Mon, Mar 14, 2005	44.14	44.40	43.92	44.36
3225	NYSE	R	Fri, Mar 11, 2005	43.60	44.11	43.60	44.05
3224	NYSE	R	Thu, Mar 10, 2005	43.42	43.67	43.22	43.50
3223	NYSE	R	Wed, Mar 9, 2005	43.64	43.81	43.12	43.54
3222	NYSE	R	Tue, Mar 8, 2005	42.69	43.86	42.66	43.81
3221	NYSE	R	Mon, Mar 7, 2005	43.10	43.17	42.67	42.75
3220	NYSE	R	Fri, Mar 4, 2005	42.25	43.20	42.14	43.11
3219	NYSE	R	Thu, Mar 3, 2005	42.22	42.45	41.90	42.15
3218	NYSE	R	Wed, Mar 2, 2005	42.74	42.74	41.80	42.15
3217	NYSE	R	Tue, Mar 1, 2005	42.60	42.89	42.52	42.75
3216	NYSE	R	Mon, Feb 28, 2005	43.10	43.10	42.20	42.46
3215	NYSE	R	Fri, Feb 25, 2005	42.69	43.35	42.30	43.00
3214	NYSE	R	Thu, Feb 24, 2005	42.63	42.74	42.22	42.59
3213	NYSE	R	Wed, Feb 23, 2005	42.50	42.97	42.09	42.60
3212	NYSE	R	Tue, Feb 22, 2005	43.08	43.10	42.28	42.31
3211	NYSE	R	Fri, Feb 18, 2005	43.72	43.89	42.98	43.07
3210	NYSE	R	Thu, Feb 17, 2005	44.25	44.53	43.55	43.60
3209	NYSE	R	Wed, Feb 16, 2005	44.28	44.35	43.82	44.19
3208	NYSE	R	Tue, Feb 15, 2005	44.40	44.53	43.80	44.49
3207	NYSE	R	Mon, Feb 14, 2005	44.79	44.90	44.05	44.40
3206	NYSE	R	Fri, Feb 11, 2005	44.92	45.34	44.61	44.89
3205	NYSE	R	Thu, Feb 10, 2005	44.73	45.22	44.55	44.91
3204	NYSE	R	Wed, Feb 9, 2005	45.90	45.90	44.73	44.73
3203	NYSE	R	Tue, Feb 8, 2005	45.10	46.11	45.05	46.08
3202	NYSE	R	Mon, Feb 7, 2005	44.93	45.46	44.81	45.26
3201	NYSE	R	Fri, Feb 4, 2005	45.50	45.50	44.75	45.02
3200	NYSE	R	Thu, Feb 3, 2005	45.90	46.10	45.55	45.93
3199	NYSE	R	Wed, Feb 2, 2005	45.55	45.95	45.41	45.88
3198	NYSE	R	Tue, Feb 1, 2005	45.40	45.86	45.22	45.55
3197	NYSE	R	Mon, Jan 31, 2005	44.87	45.61	44.80	45.55
3196	NYSE	R	Fri, Jan 28, 2005	45.05	45.05	44.02	44.40
3195	NYSE	R	Thu, Jan 27, 2005	45.07	45.53	44.64	44.95
3194	NYSE	R	Wed, Jan 26, 2005	44.43	45.08	44.32	44.98
3193	NYSE	R	Tue, Jan 25, 2005	44.15	44.81	44.15	44.49
3192	NYSE	R	Mon, Jan 24, 2005	44.38	44.60	44.01	44.01
3191	NYSE	R	Fri, Jan 21, 2005	45.02	45.19	44.27	44.27
3190	NYSE	R	Thu, Jan 20, 2005	45.21	45.71	44.93	44.93
3189	NYSE	R	Wed, Jan 19, 2005	46.17	46.29	45.45	45.57
3188	NYSE	R	Tue, Jan 18, 2005	45.47	46.47	44.86	46.40
3187	NYSE	R	Fri, Jan 14, 2005	45.67	46.05	45.55	45.90
3186	NYSE	R	Thu, Jan 13, 2005	46.26	46.69	45.50	45.55
3185	NYSE	R	Wed, Jan 12, 2005	45.96	46.41	45.44	46.26
3184	NYSE	R	Tue, Jan 11, 2005	46.75	46.90	46.11	46.13
3183	NYSE	R	Mon, Jan 10, 2005	46.10	47.28	46.10	47.00
3182	NYSE	R	Fri, Jan 7, 2005	46.78	46.83	46.24	46.39
3181	NYSE	R	Thu, Jan 6, 2005	46.42	47.17	46.42	46.78
3180	NYSE	R	Wed, Jan 5, 2005	46.25	46.75	46.20	46.50
3179	NYSE	R	Tue, Jan 4, 2005	46.70	46.97	46.15	46.25
3178	NYSE	R	Mon, Jan 3, 2005	47.77	47.82	46.44	46.72
3177	NYSE	R	Fri, Dec 31, 2004	47.85	48.23	47.75	47.77
3176	NYSE	R	Thu, Dec 30, 2004	47.45	47.89	47.21	47.75
3175	NYSE	R	Wed, Dec 29, 2004	47.10	47.67	47.10	47.56
3174	NYSE	R	Tue, Dec 28, 2004	46.94	47.22	46.89	47.07
3173	NYSE	R	Mon, Dec 27, 2004	47.08	47.34	46.66	46.86
3172	NYSE	R	Thu, Dec 23, 2004	47.16	47.44	47.00	47.14
3171	NYSE	R	Wed, Dec 22, 2004	47.30	47.60	47.00	47.16
3170	NYSE	R	Tue, Dec 21, 2004	49.00	49.05	46.21	46.95
3169	NYSE	R	Mon, Dec 20, 2004	53.50	53.72	48.77	48.97
3168	NYSE	R	Fri, Dec 17, 2004	54.06	54.51	53.88	54.50
3167	NYSE	R	Thu, Dec 16, 2004	54.40	54.40	53.54	54.06
3166	NYSE	R	Wed, Dec 15, 2004	54.05	54.36	53.45	54.18
3165	NYSE	R	Tue, Dec 14, 2004	52.18	54.07	52.18	53.84
3164	NYSE	R	Mon, Dec 13, 2004	51.83	52.24	51.73	52.18
3163	NYSE	R	Fri, Dec 10, 2004	51.76	52.13	51.55	51.75
3162	NYSE	R	Thu, Dec 9, 2004	51.61	51.77	51.35	51.76
3161	NYSE	R	Wed, Dec 8, 2004	51.90	52.60	51.59	51.73
3160	NYSE	R	Tue, Dec 7, 2004	53.38	53.38	52.27	52.35
3159	NYSE	R	Mon, Dec 6, 2004	53.82	53.82	53.08	53.15
3158	NYSE	R	Fri, Dec 3, 2004	54.30	54.30	53.63	53.82
3157	NYSE	R	Thu, Dec 2, 2004	54.86	55.16	54.51	54.55
3156	NYSE	R	Wed, Dec 1, 2004	53.60	55.25	53.60	55.11
3155	NYSE	R	Tue, Nov 30, 2004	53.25	53.66	52.91	53.64
3154	NYSE	R	Mon, Nov 29, 2004	53.23	53.55	52.46	53.11
3153	NYSE	R	Fri, Nov 26, 2004	53.65	53.83	53.20	53.22
3152	NYSE	R	Wed, Nov 24, 2004	53.01	53.55	52.91	53.53
3151	NYSE	R	Tue, Nov 23, 2004	53.22	53.57	52.71	52.88
3150	NYSE	R	Mon, Nov 22, 2004	53.28	54.04	53.08	53.22
3149	NYSE	R	Fri, Nov 19, 2004	54.91	54.97	53.14	53.18
3148	NYSE	R	Thu, Nov 18, 2004	54.89	55.08	54.45	54.90
3147	NYSE	R	Wed, Nov 17, 2004	54.70	55.55	54.50	54.99
3146	NYSE	R	Tue, Nov 16, 2004	54.44	54.52	54.15	54.28
3145	NYSE	R	Mon, Nov 15, 2004	53.92	54.45	53.40	54.40
3144	NYSE	R	Fri, Nov 12, 2004	53.17	53.70	52.58	53.67
3143	NYSE	R	Thu, Nov 11, 2004	53.15	53.52	53.00	53.45
3142	NYSE	R	Wed, Nov 10, 2004	52.80	53.28	52.45	53.01
3141	NYSE	R	Tue, Nov 9, 2004	52.70	52.99	52.30	52.55
3140	NYSE	R	Mon, Nov 8, 2004	52.30	52.93	52.10	52.70
3139	NYSE	R	Fri, Nov 5, 2004	52.21	52.49	52.05	52.24
3138	NYSE	R	Thu, Nov 4, 2004	50.40	52.26	50.35	52.19
3137	NYSE	R	Wed, Nov 3, 2004	50.25	50.45	50.00	50.45
3136	NYSE	R	Tue, Nov 2, 2004	50.20	50.21	49.25	49.55
3135	NYSE	R	Mon, Nov 1, 2004	50.05	50.60	49.70	50.20
3134	NYSE	R	Fri, Oct 29, 2004	49.20	51.00	49.20	50.10
3133	NYSE	R	Thu, Oct 28, 2004	48.83	49.54	48.60	49.54
3132	NYSE	R	Wed, Oct 27, 2004	48.26	48.86	48.24	48.83
3131	NYSE	R	Tue, Oct 26, 2004	47.95	48.27	47.46	48.26
3130	NYSE	R	Mon, Oct 25, 2004	47.45	47.64	46.50	47.45
3129	NYSE	R	Fri, Oct 22, 2004	48.86	49.40	47.45	47.45
3128	NYSE	R	Thu, Oct 21, 2004	48.38	49.00	47.94	48.85
3127	NYSE	R	Wed, Oct 20, 2004	48.34	48.34	47.96	48.32
3126	NYSE	R	Tue, Oct 19, 2004	48.42	49.17	48.30	48.34
3125	NYSE	R	Mon, Oct 18, 2004	47.52	48.55	47.38	48.53
3124	NYSE	R	Fri, Oct 15, 2004	46.60	47.75	46.44	47.64
3123	NYSE	R	Thu, Oct 14, 2004	46.83	47.44	46.61	47.17
3122	NYSE	R	Wed, Oct 13, 2004	48.10	48.11	46.70	46.76
3121	NYSE	R	Tue, Oct 12, 2004	48.18	48.24	47.46	47.70
3120	NYSE	R	Mon, Oct 11, 2004	48.65	48.68	48.00	48.28
3119	NYSE	R	Fri, Oct 8, 2004	48.72	48.77	48.31	48.52
3118	NYSE	R	Thu, Oct 7, 2004	48.92	48.94	48.53	48.71
3117	NYSE	R	Wed, Oct 6, 2004	48.38	48.94	48.35	48.92
3116	NYSE	R	Tue, Oct 5, 2004	47.62	48.36	47.56	48.30
3115	NYSE	R	Mon, Oct 4, 2004	47.75	47.92	47.07	47.37
3114	NYSE	R	Fri, Oct 1, 2004	46.96	47.68	46.88	47.65
3113	NYSE	R	Thu, Sep 30, 2004	46.71	47.14	46.59	47.04
3112	NYSE	R	Wed, Sep 29, 2004	46.39	46.78	46.20	46.56
3111	NYSE	R	Tue, Sep 28, 2004	45.92	46.50	45.90	46.38
3110	NYSE	R	Mon, Sep 27, 2004	46.41	46.42	45.63	45.80
3109	NYSE	R	Fri, Sep 24, 2004	45.80	46.53	45.80	46.41
3108	NYSE	R	Thu, Sep 23, 2004	45.92	46.94	45.55	45.98
3107	NYSE	R	Wed, Sep 22, 2004	46.71	46.71	45.87	45.91
3106	NYSE	R	Tue, Sep 21, 2004	46.24	46.75	46.12	46.75
3105	NYSE	R	Mon, Sep 20, 2004	46.49	46.65	46.18	46.24
3104	NYSE	R	Fri, Sep 17, 2004	46.40	46.90	45.99	46.83
3103	NYSE	R	Thu, Sep 16, 2004	45.58	45.98	45.58	45.95
3102	NYSE	R	Wed, Sep 15, 2004	45.31	45.65	45.13	45.57
3101	NYSE	R	Tue, Sep 14, 2004	44.99	45.65	44.67	45.56
3100	NYSE	R	Mon, Sep 13, 2004	44.90	45.12	44.67	44.99
3099	NYSE	R	Fri, Sep 10, 2004	44.67	44.97	44.42	44.82
3098	NYSE	R	Thu, Sep 9, 2004	44.37	44.84	44.37	44.77
3097	NYSE	R	Wed, Sep 8, 2004	44.82	44.93	44.40	44.50
3096	NYSE	R	Tue, Sep 7, 2004	44.85	45.10	44.56	44.79
3095	NYSE	R	Fri, Sep 3, 2004	44.80	45.15	44.68	44.85
3094	NYSE	R	Thu, Sep 2, 2004	43.87	44.84	43.78	44.78
3093	NYSE	R	Wed, Sep 1, 2004	43.90	44.12	43.69	43.95
3092	NYSE	R	Tue, Aug 31, 2004	43.11	43.81	43.11	43.81
3091	NYSE	R	Mon, Aug 30, 2004	43.35	43.35	42.52	42.91
3090	NYSE	R	Fri, Aug 27, 2004	43.95	43.95	43.28	43.32
3089	NYSE	R	Thu, Aug 26, 2004	43.25	43.86	43.25	43.78
3088	NYSE	R	Wed, Aug 25, 2004	43.30	43.55	43.18	43.46
3087	NYSE	R	Tue, Aug 24, 2004	43.30	43.55	43.00	43.34
3086	NYSE	R	Mon, Aug 23, 2004	43.40	43.88	43.03	43.10
3085	NYSE	R	Fri, Aug 20, 2004	43.50	43.69	43.30	43.50
3084	NYSE	R	Thu, Aug 19, 2004	43.45	43.76	42.90	43.15
3083	NYSE	R	Wed, Aug 18, 2004	42.86	43.50	42.74	43.45
3082	NYSE	R	Tue, Aug 17, 2004	43.02	43.60	42.80	43.01
3081	NYSE	R	Mon, Aug 16, 2004	42.11	43.10	42.11	43.02
3080	NYSE	R	Fri, Aug 13, 2004	42.44	42.67	41.95	42.11
3079	NYSE	R	Thu, Aug 12, 2004	43.10	43.20	42.32	42.42
3078	NYSE	R	Wed, Aug 11, 2004	43.60	43.64	43.00	43.08
3077	NYSE	R	Tue, Aug 10, 2004	42.70	43.69	42.70	43.69
3076	NYSE	R	Mon, Aug 9, 2004	42.50	42.89	42.46	42.66
3075	NYSE	R	Fri, Aug 6, 2004	43.50	43.50	42.33	42.43
3074	NYSE	R	Thu, Aug 5, 2004	44.06	44.28	43.49	43.49
3073	NYSE	R	Wed, Aug 4, 2004	44.15	44.29	43.87	44.02
3072	NYSE	R	Tue, Aug 3, 2004	44.04	44.70	43.93	44.36
3071	NYSE	R	Mon, Aug 2, 2004	42.90	44.13	42.55	44.03
3070	NYSE	R	Fri, Jul 30, 2004	43.34	43.47	42.85	42.90
3069	NYSE	R	Thu, Jul 29, 2004	42.67	43.36	42.50	43.33
3068	NYSE	R	Wed, Jul 28, 2004	42.19	42.62	41.92	42.45
3067	NYSE	R	Tue, Jul 27, 2004	41.11	42.28	41.07	42.19
3066	NYSE	R	Mon, Jul 26, 2004	40.35	41.10	40.35	41.05
3065	NYSE	R	Fri, Jul 23, 2004	40.30	40.98	40.26	40.45
3064	NYSE	R	Thu, Jul 22, 2004	40.62	40.62	39.53	39.85
3063	NYSE	R	Wed, Jul 21, 2004	40.15	40.99	40.09	40.61
3062	NYSE	R	Tue, Jul 20, 2004	39.70	40.22	39.70	40.07
3061	NYSE	R	Mon, Jul 19, 2004	39.55	40.04	39.50	39.91
3060	NYSE	R	Fri, Jul 16, 2004	40.20	40.20	39.50	39.55
3059	NYSE	R	Thu, Jul 15, 2004	38.93	39.84	38.93	39.66
3058	NYSE	R	Wed, Jul 14, 2004	38.58	39.30	38.41	38.94
3057	NYSE	R	Tue, Jul 13, 2004	38.46	38.67	38.27	38.61
3056	NYSE	R	Mon, Jul 12, 2004	38.42	38.43	38.13	38.26
3055	NYSE	R	Fri, Jul 9, 2004	38.28	38.45	37.92	38.29
3054	NYSE	R	Thu, Jul 8, 2004	39.01	39.24	38.13	38.13
3053	NYSE	R	Wed, Jul 7, 2004	38.82	39.17	38.82	39.01
3052	NYSE	R	Tue, Jul 6, 2004	38.87	39.27	38.81	38.82
3051	NYSE	R	Fri, Jul 2, 2004	39.55	39.55	38.69	38.86
3050	NYSE	R	Thu, Jul 1, 2004	40.00	40.00	39.31	39.50
3049	NYSE	R	Wed, Jun 30, 2004	39.88	40.29	39.63	40.07
3048	NYSE	R	Tue, Jun 29, 2004	39.20	40.00	39.20	40.00
3047	NYSE	R	Mon, Jun 28, 2004	39.85	40.00	39.24	39.43
3046	NYSE	R	Fri, Jun 25, 2004	39.48	39.95	39.25	39.79
3045	NYSE	R	Thu, Jun 24, 2004	39.75	39.85	39.26	39.31
3044	NYSE	R	Wed, Jun 23, 2004	38.95	39.87	38.83	39.74
3043	NYSE	R	Tue, Jun 22, 2004	38.90	39.03	38.52	38.82
3042	NYSE	R	Mon, Jun 21, 2004	39.13	39.25	38.76	38.85
3041	NYSE	R	Fri, Jun 18, 2004	39.39	39.53	39.05	39.13
3040	NYSE	R	Thu, Jun 17, 2004	38.68	39.50	38.49	39.39
3039	NYSE	R	Wed, Jun 16, 2004	38.64	38.68	38.24	38.61
3038	NYSE	R	Tue, Jun 15, 2004	38.20	38.79	38.16	38.50
3037	NYSE	R	Mon, Jun 14, 2004	37.69	38.10	37.65	37.80
3036	NYSE	R	Thu, Jun 10, 2004	37.70	37.82	37.33	37.69
3035	NYSE	R	Wed, Jun 9, 2004	38.17	38.17	37.62	37.72
3034	NYSE	R	Tue, Jun 8, 2004	37.65	38.15	37.48	38.15
3033	NYSE	R	Mon, Jun 7, 2004	36.71	37.66	36.71	37.66
3032	NYSE	R	Fri, Jun 4, 2004	36.62	36.72	36.25	36.56
3031	NYSE	R	Thu, Jun 3, 2004	37.20	37.20	36.43	36.46
3030	NYSE	R	Wed, Jun 2, 2004	37.20	37.34	36.98	37.24
3029	NYSE	R	Tue, Jun 1, 2004	37.22	37.30	36.98	37.20
3028	NYSE	R	Fri, May 28, 2004	37.28	37.30	36.88	37.15
3027	NYSE	R	Thu, May 27, 2004	37.15	37.65	37.01	37.26
3026	NYSE	R	Wed, May 26, 2004	37.18	37.18	36.85	37.04
3025	NYSE	R	Tue, May 25, 2004	36.60	37.16	36.55	37.10
3024	NYSE	R	Mon, May 24, 2004	36.94	37.15	36.87	36.95
3023	NYSE	R	Fri, May 21, 2004	37.50	37.55	36.77	36.87
3022	NYSE	R	Thu, May 20, 2004	36.25	36.70	35.92	36.54
3021	NYSE	R	Wed, May 19, 2004	35.65	36.45	35.52	36.08
3020	NYSE	R	Tue, May 18, 2004	35.32	35.70	35.32	35.54
3019	NYSE	R	Mon, May 17, 2004	35.80	35.95	35.32	35.34
3018	NYSE	R	Fri, May 14, 2004	36.13	36.30	35.65	35.97
3017	NYSE	R	Thu, May 13, 2004	36.05	36.34	35.69	36.06
3016	NYSE	R	Wed, May 12, 2004	36.38	36.41	35.46	36.09
3015	NYSE	R	Tue, May 11, 2004	35.63	36.59	35.63	36.43
3014	NYSE	R	Mon, May 10, 2004	36.40	36.45	35.13	35.68
3013	NYSE	R	Fri, May 7, 2004	37.63	37.89	36.59	36.59
3012	NYSE	R	Thu, May 6, 2004	37.88	37.95	37.05	37.66
3011	NYSE	R	Wed, May 5, 2004	37.83	38.08	37.68	37.94
3010	NYSE	R	Tue, May 4, 2004	37.78	38.25	37.69	37.83
3009	NYSE	R	Mon, May 3, 2004	36.70	37.93	36.70	37.93
3008	NYSE	R	Fri, Apr 30, 2004	36.53	37.06	36.11	36.79
3007	NYSE	R	Thu, Apr 29, 2004	37.58	37.59	36.30	36.63
3006	NYSE	R	Wed, Apr 28, 2004	37.57	37.97	36.98	37.38
3005	NYSE	R	Tue, Apr 27, 2004	38.00	38.00	36.50	37.47
3004	NYSE	R	Mon, Apr 26, 2004	40.50	40.85	38.74	39.34
3003	NYSE	R	Fri, Apr 23, 2004	40.15	40.93	39.87	40.75
3002	NYSE	R	Thu, Apr 22, 2004	39.90	40.44	39.72	40.15
3001	NYSE	R	Wed, Apr 21, 2004	39.07	39.93	38.95	39.83
3000	NYSE	R	Tue, Apr 20, 2004	39.85	39.96	39.00	39.01
2999	NYSE	R	Mon, Apr 19, 2004	39.54	39.90	39.09	39.85
2998	NYSE	R	Fri, Apr 16, 2004	39.70	40.55	39.25	39.54
2997	NYSE	R	Thu, Apr 15, 2004	37.86	38.25	37.74	38.24
2996	NYSE	R	Wed, Apr 14, 2004	37.83	38.41	37.70	37.87
2995	NYSE	R	Tue, Apr 13, 2004	38.98	38.99	37.75	37.93
2994	NYSE	R	Mon, Apr 12, 2004	39.60	39.90	39.60	39.76
2993	NYSE	R	Thu, Apr 8, 2004	39.98	39.98	39.44	39.76
2992	NYSE	R	Wed, Apr 7, 2004	39.80	39.85	39.12	39.45
2991	NYSE	R	Tue, Apr 6, 2004	39.75	39.90	39.60	39.84
2990	NYSE	R	Mon, Apr 5, 2004	39.50	39.82	39.37	39.77
2989	NYSE	R	Fri, Apr 2, 2004	39.95	40.00	39.44	39.78
2988	NYSE	R	Thu, Apr 1, 2004	38.60	39.81	38.60	39.78
2987	NYSE	R	Wed, Mar 31, 2004	38.30	38.99	38.18	38.73
2986	NYSE	R	Tue, Mar 30, 2004	37.49	38.50	37.49	38.46
2985	NYSE	R	Mon, Mar 29, 2004	36.73	37.53	36.73	37.29
2984	NYSE	R	Fri, Mar 26, 2004	37.12	37.43	36.67	36.83
2983	NYSE	R	Thu, Mar 25, 2004	36.16	37.07	36.00	37.06
2982	NYSE	R	Wed, Mar 24, 2004	35.90	35.95	35.45	35.91
2981	NYSE	R	Tue, Mar 23, 2004	36.17	36.22	35.79	35.90
2980	NYSE	R	Mon, Mar 22, 2004	36.50	36.50	35.94	36.29
2979	NYSE	R	Fri, Mar 19, 2004	37.60	37.62	36.48	36.55
2978	NYSE	R	Thu, Mar 18, 2004	37.90	37.90	36.88	37.06
2977	NYSE	R	Wed, Mar 17, 2004	37.70	38.12	37.67	38.05
2976	NYSE	R	Tue, Mar 16, 2004	37.48	37.77	36.95	37.30
2975	NYSE	R	Mon, Mar 15, 2004	37.79	37.86	37.25	37.33
2974	NYSE	R	Fri, Mar 12, 2004	36.88	37.81	36.88	37.78
2973	NYSE	R	Thu, Mar 11, 2004	36.64	37.43	36.37	36.85
2972	NYSE	R	Wed, Mar 10, 2004	37.25	37.41	36.63	36.63
2971	NYSE	R	Tue, Mar 9, 2004	37.05	37.45	36.85	37.24
2970	NYSE	R	Mon, Mar 8, 2004	37.87	37.87	37.26	37.26
2969	NYSE	R	Fri, Mar 5, 2004	37.60	38.00	37.31	37.87
2968	NYSE	R	Thu, Mar 4, 2004	37.10	37.60	36.85	37.59
2967	NYSE	R	Wed, Mar 3, 2004	37.00	37.31	36.75	37.25
2966	NYSE	R	Tue, Mar 2, 2004	37.25	37.91	36.90	37.00
2965	NYSE	R	Mon, Mar 1, 2004	37.05	37.62	36.88	37.40
2964	NYSE	R	Fri, Feb 27, 2004	36.15	37.12	36.11	36.84
2963	NYSE	R	Thu, Feb 26, 2004	35.76	36.34	35.25	36.30
2962	NYSE	R	Wed, Feb 25, 2004	35.45	35.87	35.11	35.75
2961	NYSE	R	Tue, Feb 24, 2004	35.83	35.85	35.29	35.50
2960	NYSE	R	Mon, Feb 23, 2004	36.21	36.41	35.81	35.83
2959	NYSE	R	Fri, Feb 20, 2004	35.98	36.80	35.56	36.21
2958	NYSE	R	Thu, Feb 19, 2004	36.41	36.77	35.88	35.94
2957	NYSE	R	Wed, Feb 18, 2004	36.05	36.66	36.03	36.58
2956	NYSE	R	Tue, Feb 17, 2004	36.50	36.56	36.18	36.30
2955	NYSE	R	Fri, Feb 13, 2004	36.80	37.10	35.85	36.25
2954	NYSE	R	Thu, Feb 12, 2004	37.05	37.05	36.71	36.84
2953	NYSE	R	Wed, Feb 11, 2004	36.25	37.10	36.13	37.05
2952	NYSE	R	Tue, Feb 10, 2004	36.50	36.67	35.98	36.22
2951	NYSE	R	Mon, Feb 9, 2004	36.84	37.39	36.84	37.10
2950	NYSE	R	Fri, Feb 6, 2004	35.65	36.98	35.65	36.75
2949	NYSE	R	Thu, Feb 5, 2004	36.05	36.08	35.45	35.55
2948	NYSE	R	Wed, Feb 4, 2004	35.65	35.92	35.55	35.81
2947	NYSE	R	Tue, Feb 3, 2004	36.45	36.51	35.90	36.06
2946	NYSE	R	Mon, Feb 2, 2004	36.80	36.90	35.67	36.30
2945	NYSE	R	Fri, Jan 30, 2004	36.60	37.02	36.27	36.80
2944	NYSE	R	Thu, Jan 29, 2004	36.63	37.00	36.18	36.92
2943	NYSE	R	Wed, Jan 28, 2004	36.95	37.16	36.57	36.62
2942	NYSE	R	Tue, Jan 27, 2004	37.15	37.35	36.75	37.05
2941	NYSE	R	Mon, Jan 26, 2004	37.35	37.40	37.03	37.04
2940	NYSE	R	Fri, Jan 23, 2004	37.20	37.45	37.20	37.30
2939	NYSE	R	Thu, Jan 22, 2004	37.70	37.70	37.16	37.30
2938	NYSE	R	Wed, Jan 21, 2004	37.55	37.91	37.31	37.70
2937	NYSE	R	Tue, Jan 20, 2004	37.10	37.44	36.91	37.44
2936	NYSE	R	Fri, Jan 16, 2004	37.80	37.88	37.38	37.45
2935	NYSE	R	Thu, Jan 15, 2004	37.10	37.70	36.97	37.55
2934	NYSE	R	Wed, Jan 14, 2004	37.50	37.77	36.93	36.99
2933	NYSE	R	Tue, Jan 13, 2004	36.50	37.62	36.45	37.50
2932	NYSE	R	Mon, Jan 12, 2004	35.98	36.70	35.80	36.67
2931	NYSE	R	Fri, Jan 9, 2004	36.30	36.30	35.66	36.03
2930	NYSE	R	Thu, Jan 8, 2004	35.85	36.11	35.45	36.11
2929	NYSE	R	Wed, Jan 7, 2004	35.25	35.49	35.00	35.36
2928	NYSE	R	Tue, Jan 6, 2004	34.50	35.51	34.41	35.43
2927	NYSE	R	Mon, Jan 5, 2004	33.76	34.11	33.76	34.10
2926	NYSE	R	Fri, Jan 2, 2004	34.15	34.15	33.61	33.67
2925	NYSE	R	Wed, Dec 31, 2003	33.95	34.30	33.94	34.15
2924	NYSE	R	Tue, Dec 30, 2003	34.30	34.31	33.98	34.00
2923	NYSE	R	Mon, Dec 29, 2003	33.75	34.19	33.75	34.15
2922	NYSE	R	Fri, Dec 26, 2003	33.71	33.97	33.60	33.77
2921	NYSE	R	Wed, Dec 24, 2003	33.85	33.94	33.65	33.81
2920	NYSE	R	Tue, Dec 23, 2003	33.80	34.00	33.56	33.75
2919	NYSE	R	Mon, Dec 22, 2003	34.17	34.32	33.98	34.30
2918	NYSE	R	Fri, Dec 19, 2003	34.60	34.65	33.62	34.17
2917	NYSE	R	Thu, Dec 18, 2003	32.95	33.81	32.95	33.78
2916	NYSE	R	Wed, Dec 17, 2003	33.05	33.05	32.66	32.89
2915	NYSE	R	Tue, Dec 16, 2003	32.55	32.99	32.40	32.96
2914	NYSE	R	Mon, Dec 15, 2003	32.46	32.80	32.21	32.43
2913	NYSE	R	Fri, Dec 12, 2003	32.05	32.23	31.63	32.21
2912	NYSE	R	Thu, Dec 11, 2003	31.47	32.16	31.44	32.08
2911	NYSE	R	Wed, Dec 10, 2003	31.27	31.42	31.09	31.31
2910	NYSE	R	Tue, Dec 9, 2003	31.28	31.65	31.24	31.32
2909	NYSE	R	Mon, Dec 8, 2003	30.77	31.35	30.75	31.33
2908	NYSE	R	Fri, Dec 5, 2003	31.45	31.45	30.45	30.82
2907	NYSE	R	Thu, Dec 4, 2003	31.45	31.60	31.01	31.56
2906	NYSE	R	Wed, Dec 3, 2003	31.71	31.92	31.29	31.40
2905	NYSE	R	Tue, Dec 2, 2003	31.99	31.99	31.54	31.61
2904	NYSE	R	Mon, Dec 1, 2003	31.17	32.27	31.17	32.05
2903	NYSE	R	Fri, Nov 28, 2003	31.34	31.44	31.18	31.19
2902	NYSE	R	Wed, Nov 26, 2003	31.20	31.63	31.20	31.39
2901	NYSE	R	Tue, Nov 25, 2003	30.83	31.35	30.59	31.20
2900	NYSE	R	Mon, Nov 24, 2003	30.50	30.99	30.50	30.77
2899	NYSE	R	Fri, Nov 21, 2003	30.03	30.58	30.03	30.45
2898	NYSE	R	Thu, Nov 20, 2003	30.40	30.52	30.02	30.02
2897	NYSE	R	Wed, Nov 19, 2003	30.85	30.85	30.14	30.39
2896	NYSE	R	Tue, Nov 18, 2003	30.00	31.16	29.97	30.85
2895	NYSE	R	Mon, Nov 17, 2003	28.50	28.55	28.14	28.53
2894	NYSE	R	Fri, Nov 14, 2003	28.90	29.08	28.60	28.65
2893	NYSE	R	Thu, Nov 13, 2003	28.94	29.08	28.77	29.00
2892	NYSE	R	Wed, Nov 12, 2003	29.19	29.19	28.73	29.00
2891	NYSE	R	Tue, Nov 11, 2003	29.25	29.31	29.10	29.19
2890	NYSE	R	Mon, Nov 10, 2003	29.94	29.97	29.20	29.22
2889	NYSE	R	Fri, Nov 7, 2003	30.22	30.27	29.89	29.95
2888	NYSE	R	Thu, Nov 6, 2003	29.74	30.18	29.72	30.15
2887	NYSE	R	Wed, Nov 5, 2003	30.12	30.12	29.49	29.88
2886	NYSE	R	Tue, Nov 4, 2003	30.20	30.20	29.72	30.02
2885	NYSE	R	Mon, Nov 3, 2003	29.85	30.67	29.85	30.50
2884	NYSE	R	Fri, Oct 31, 2003	30.05	30.05	29.46	30.00
2883	NYSE	R	Thu, Oct 30, 2003	30.00	30.09	29.90	29.95
2882	NYSE	R	Wed, Oct 29, 2003	29.75	30.05	29.67	30.00
2881	NYSE	R	Tue, Oct 28, 2003	29.50	29.93	29.10	29.90
2880	NYSE	R	Mon, Oct 27, 2003	30.35	30.35	29.30	29.50
2879	NYSE	R	Fri, Oct 24, 2003	29.81	29.82	29.36	29.76
2878	NYSE	R	Thu, Oct 23, 2003	29.83	29.83	29.17	29.81
2877	NYSE	R	Wed, Oct 22, 2003	30.21	31.11	28.78	29.85
2876	NYSE	R	Tue, Oct 21, 2003	30.90	31.39	30.85	31.10
2875	NYSE	R	Mon, Oct 20, 2003	30.75	31.00	30.55	30.90
2874	NYSE	R	Fri, Oct 17, 2003	31.55	31.55	30.92	30.93
2873	NYSE	R	Thu, Oct 16, 2003	31.22	31.59	30.95	31.40
2872	NYSE	R	Wed, Oct 15, 2003	31.22	31.57	31.12	31.21
2871	NYSE	R	Tue, Oct 14, 2003	31.10	31.34	31.00	31.28
2870	NYSE	R	Mon, Oct 13, 2003	30.62	31.25	30.58	31.25
2869	NYSE	R	Fri, Oct 10, 2003	30.75	30.86	30.26	30.26
2868	NYSE	R	Thu, Oct 9, 2003	30.64	31.22	30.62	30.87
2867	NYSE	R	Wed, Oct 8, 2003	30.62	30.62	30.23	30.48
2866	NYSE	R	Tue, Oct 7, 2003	30.26	30.65	30.10	30.57
2865	NYSE	R	Mon, Oct 6, 2003	30.56	30.60	30.09	30.23
2864	NYSE	R	Fri, Oct 3, 2003	30.52	30.84	30.52	30.64
2863	NYSE	R	Thu, Oct 2, 2003	30.00	30.38	29.83	30.27
2862	NYSE	R	Wed, Oct 1, 2003	29.20	29.98	29.10	29.97
2861	NYSE	R	Tue, Sep 30, 2003	29.15	29.56	28.72	29.32
2860	NYSE	R	Mon, Sep 29, 2003	28.99	29.25	28.50	29.24
2859	NYSE	R	Fri, Sep 26, 2003	29.00	29.04	28.70	28.99
2858	NYSE	R	Thu, Sep 25, 2003	29.85	29.94	28.90	29.06
2857	NYSE	R	Wed, Sep 24, 2003	30.55	30.55	29.75	29.95
2856	NYSE	R	Tue, Sep 23, 2003	31.15	31.18	30.43	30.70
2855	NYSE	R	Mon, Sep 22, 2003	31.05	31.26	30.95	31.23
2854	NYSE	R	Fri, Sep 19, 2003	30.50	31.07	30.35	31.05
2853	NYSE	R	Thu, Sep 18, 2003	30.11	30.59	29.66	30.59
2852	NYSE	R	Wed, Sep 17, 2003	30.00	30.13	29.60	30.00
2851	NYSE	R	Tue, Sep 16, 2003	29.77	30.16	29.77	30.13
2850	NYSE	R	Mon, Sep 15, 2003	29.81	29.93	29.62	29.67
2849	NYSE	R	Fri, Sep 12, 2003	29.52	29.91	29.03	29.86
2848	NYSE	R	Thu, Sep 11, 2003	29.08	29.60	28.94	29.52
2847	NYSE	R	Wed, Sep 10, 2003	29.37	29.42	28.75	28.88
2846	NYSE	R	Tue, Sep 9, 2003	29.70	29.70	29.13	29.48
2845	NYSE	R	Mon, Sep 8, 2003	30.09	30.24	29.77	29.94
2844	NYSE	R	Fri, Sep 5, 2003	30.49	30.49	29.90	30.09
2843	NYSE	R	Thu, Sep 4, 2003	30.34	30.56	30.25	30.50
2842	NYSE	R	Wed, Sep 3, 2003	30.09	30.45	30.00	30.44
2841	NYSE	R	Tue, Sep 2, 2003	30.03	30.19	29.46	30.19
2840	NYSE	R	Fri, Aug 29, 2003	29.70	30.03	29.60	30.03
2839	NYSE	R	Thu, Aug 28, 2003	28.80	29.75	28.79	29.74
2838	NYSE	R	Wed, Aug 27, 2003	28.58	28.70	28.27	28.64
2837	NYSE	R	Tue, Aug 26, 2003	28.81	28.90	28.11	28.58
2836	NYSE	R	Mon, Aug 25, 2003	29.11	29.15	28.53	28.81
2835	NYSE	R	Fri, Aug 22, 2003	29.60	29.90	28.92	29.04
2834	NYSE	R	Thu, Aug 21, 2003	29.48	29.90	29.10	29.45
2833	NYSE	R	Wed, Aug 20, 2003	29.25	29.36	28.95	29.31
2832	NYSE	R	Tue, Aug 19, 2003	29.45	29.50	29.23	29.44
2831	NYSE	R	Mon, Aug 18, 2003	28.86	29.28	28.80	29.23
2830	NYSE	R	Fri, Aug 15, 2003	28.98	29.15	28.80	28.87
2829	NYSE	R	Thu, Aug 14, 2003	28.40	28.65	28.27	28.57
2828	NYSE	R	Wed, Aug 13, 2003	28.45	28.55	28.17	28.27
2827	NYSE	R	Tue, Aug 12, 2003	28.04	28.55	28.00	28.55
2826	NYSE	R	Mon, Aug 11, 2003	28.16	28.50	27.99	28.15
2825	NYSE	R	Fri, Aug 8, 2003	28.25	28.36	28.08	28.29
2824	NYSE	R	Thu, Aug 7, 2003	28.59	28.59	28.00	28.20
2823	NYSE	R	Wed, Aug 6, 2003	28.02	28.49	27.98	28.34
2822	NYSE	R	Tue, Aug 5, 2003	28.65	28.85	28.23	28.25
2821	NYSE	R	Mon, Aug 4, 2003	28.61	28.68	27.92	28.64
2820	NYSE	R	Fri, Aug 1, 2003	28.91	28.95	28.33	28.60
2819	NYSE	R	Thu, Jul 31, 2003	29.00	29.64	28.99	29.06
2818	NYSE	R	Wed, Jul 30, 2003	28.90	29.00	28.50	28.85
2817	NYSE	R	Tue, Jul 29, 2003	28.85	28.95	28.52	28.74
2816	NYSE	R	Mon, Jul 28, 2003	28.40	28.89	28.37	28.61
2815	NYSE	R	Fri, Jul 25, 2003	27.72	28.67	27.72	28.55
2814	NYSE	R	Thu, Jul 24, 2003	28.01	28.66	27.77	27.96
2813	NYSE	R	Wed, Jul 23, 2003	27.37	28.15	27.25	27.79
2812	NYSE	R	Tue, Jul 22, 2003	26.35	26.87	26.24	26.60
2811	NYSE	R	Mon, Jul 21, 2003	26.45	26.49	26.11	26.25
2810	NYSE	R	Fri, Jul 18, 2003	25.95	26.56	25.95	26.56
2809	NYSE	R	Thu, Jul 17, 2003	25.99	26.10	25.84	25.96
2808	NYSE	R	Wed, Jul 16, 2003	25.81	26.40	25.70	26.11
2807	NYSE	R	Tue, Jul 15, 2003	25.96	26.21	25.77	25.81
2806	NYSE	R	Mon, Jul 14, 2003	25.70	26.45	25.70	25.88
2805	NYSE	R	Fri, Jul 11, 2003	25.00	25.56	25.00	25.54
2804	NYSE	R	Thu, Jul 10, 2003	25.41	25.48	24.95	25.05
2803	NYSE	R	Wed, Jul 9, 2003	25.43	25.89	25.32	25.66
2802	NYSE	R	Tue, Jul 8, 2003	25.70	25.75	25.24	25.42
2801	NYSE	R	Mon, Jul 7, 2003	24.93	25.33	24.93	25.25
2800	NYSE	R	Thu, Jul 3, 2003	25.07	25.17	24.80	24.99
2799	NYSE	R	Wed, Jul 2, 2003	24.90	25.18	24.85	25.07
2798	NYSE	R	Tue, Jul 1, 2003	24.01	25.15	23.10	25.00
2797	NYSE	R	Mon, Jun 30, 2003	25.65	25.99	25.57	25.62
2796	NYSE	R	Fri, Jun 27, 2003	25.25	25.71	24.75	25.28
2795	NYSE	R	Thu, Jun 26, 2003	25.02	25.53	25.02	25.33
2794	NYSE	R	Wed, Jun 25, 2003	25.52	25.83	25.10	25.11
2793	NYSE	R	Tue, Jun 24, 2003	25.85	26.15	25.68	25.77
2792	NYSE	R	Mon, Jun 23, 2003	25.70	25.90	25.40	25.60
2791	NYSE	R	Fri, Jun 20, 2003	26.30	26.35	26.06	26.06
2790	NYSE	R	Thu, Jun 19, 2003	26.45	26.55	26.02	26.10
2789	NYSE	R	Wed, Jun 18, 2003	26.70	26.70	26.30	26.37
2788	NYSE	R	Tue, Jun 17, 2003	26.90	26.90	26.48	26.59
2787	NYSE	R	Mon, Jun 16, 2003	26.65	26.87	26.54	26.85
2786	NYSE	R	Fri, Jun 13, 2003	26.78	26.84	26.41	26.42
2785	NYSE	R	Thu, Jun 12, 2003	26.74	26.88	26.54	26.77
2784	NYSE	R	Wed, Jun 11, 2003	26.81	26.81	26.57	26.76
2783	NYSE	R	Tue, Jun 10, 2003	26.55	26.75	26.44	26.56
2782	NYSE	R	Mon, Jun 9, 2003	26.75	26.75	26.26	26.43
2781	NYSE	R	Fri, Jun 6, 2003	26.77	27.14	26.62	26.77
2780	NYSE	R	Thu, Jun 5, 2003	26.90	27.00	26.37	26.70
2779	NYSE	R	Wed, Jun 4, 2003	26.45	27.34	26.37	27.34
2778	NYSE	R	Tue, Jun 3, 2003	26.70	26.83	26.28	26.55
2777	NYSE	R	Mon, Jun 2, 2003	26.60	27.04	26.51	26.64
2776	NYSE	R	Fri, May 30, 2003	25.82	26.56	25.74	26.56
2775	NYSE	R	Thu, May 29, 2003	25.95	26.16	25.57	25.72
2774	NYSE	R	Wed, May 28, 2003	25.95	25.96	25.40	25.80
2773	NYSE	R	Tue, May 27, 2003	25.20	25.72	25.15	25.65
2772	NYSE	R	Fri, May 23, 2003	25.35	25.50	25.02	25.45
2771	NYSE	R	Thu, May 22, 2003	25.35	25.36	25.08	25.23
2770	NYSE	R	Wed, May 21, 2003	25.14	25.31	25.03	25.21
2769	NYSE	R	Tue, May 20, 2003	25.44	25.47	25.15	25.22
2768	NYSE	R	Mon, May 19, 2003	26.02	26.05	25.38	25.57
2767	NYSE	R	Fri, May 16, 2003	25.95	26.27	25.81	26.27
2766	NYSE	R	Thu, May 15, 2003	25.90	26.19	25.71	26.19
2765	NYSE	R	Wed, May 14, 2003	26.11	26.11	25.67	25.90
2764	NYSE	R	Tue, May 13, 2003	25.72	26.25	25.67	26.11
2763	NYSE	R	Mon, May 12, 2003	25.65	25.88	25.53	25.72
2762	NYSE	R	Fri, May 9, 2003	25.28	25.90	25.20	25.87
2761	NYSE	R	Thu, May 8, 2003	25.32	25.40	25.00	25.28
2760	NYSE	R	Wed, May 7, 2003	25.42	25.75	25.15	25.57
2759	NYSE	R	Tue, May 6, 2003	25.19	25.71	25.00	25.26
2758	NYSE	R	Mon, May 5, 2003	24.81	25.21	24.62	25.19
2757	NYSE	R	Fri, May 2, 2003	24.27	24.99	24.27	24.96
2756	NYSE	R	Thu, May 1, 2003	24.69	24.69	24.41	24.52
2755	NYSE	R	Wed, Apr 30, 2003	24.65	25.13	24.56	24.84
2754	NYSE	R	Tue, Apr 29, 2003	24.45	24.93	24.43	24.70
2753	NYSE	R	Mon, Apr 28, 2003	23.79	24.59	23.70	24.50
2752	NYSE	R	Fri, Apr 25, 2003	24.11	24.11	23.78	23.78
2751	NYSE	R	Thu, Apr 24, 2003	23.80	24.34	23.80	24.11
2750	NYSE	R	Wed, Apr 23, 2003	22.74	23.75	22.66	23.45
2749	NYSE	R	Tue, Apr 22, 2003	21.25	21.86	21.15	21.76
2748	NYSE	R	Mon, Apr 21, 2003	21.50	21.63	21.30	21.33
2747	NYSE	R	Thu, Apr 17, 2003	21.90	21.90	21.35	21.54
2746	NYSE	R	Wed, Apr 16, 2003	22.30	22.30	21.84	21.89
2745	NYSE	R	Tue, Apr 15, 2003	20.60	20.94	20.51	20.82
2744	NYSE	R	Mon, Apr 14, 2003	20.38	20.60	20.30	20.60
2743	NYSE	R	Fri, Apr 11, 2003	20.58	20.68	20.16	20.23
2742	NYSE	R	Thu, Apr 10, 2003	20.14	20.39	20.00	20.38
2741	NYSE	R	Wed, Apr 9, 2003	20.40	20.69	20.00	20.14
2740	NYSE	R	Tue, Apr 8, 2003	20.72	20.72	20.18	20.18
2739	NYSE	R	Mon, Apr 7, 2003	20.90	21.34	20.64	20.65
2738	NYSE	R	Fri, Apr 4, 2003	20.57	20.80	20.54	20.68
2737	NYSE	R	Thu, Apr 3, 2003	20.98	21.03	20.64	20.65
2736	NYSE	R	Wed, Apr 2, 2003	20.85	21.24	20.80	21.02
2735	NYSE	R	Tue, Apr 1, 2003	20.20	20.55	20.13	20.55
2734	NYSE	R	Mon, Mar 31, 2003	20.70	20.70	20.26	20.51
2733	NYSE	R	Fri, Mar 28, 2003	21.91	21.92	20.65	21.02
2732	NYSE	R	Thu, Mar 27, 2003	22.11	22.16	21.80	21.91
2731	NYSE	R	Wed, Mar 26, 2003	22.23	22.26	21.97	22.10
2730	NYSE	R	Tue, Mar 25, 2003	22.40	22.51	22.15	22.33
2729	NYSE	R	Mon, Mar 24, 2003	23.07	23.08	22.29	22.50
2728	NYSE	R	Fri, Mar 21, 2003	22.95	23.40	22.74	23.32
2727	NYSE	R	Thu, Mar 20, 2003	22.75	22.89	22.40	22.75
2726	NYSE	R	Wed, Mar 19, 2003	22.60	22.90	22.43	22.75
2725	NYSE	R	Tue, Mar 18, 2003	22.65	22.76	22.21	22.40
2724	NYSE	R	Mon, Mar 17, 2003	21.63	22.40	21.47	22.39
2723	NYSE	R	Fri, Mar 14, 2003	21.58	21.80	21.45	21.65
2722	NYSE	R	Thu, Mar 13, 2003	21.30	21.53	21.07	21.52
2721	NYSE	R	Wed, Mar 12, 2003	20.64	20.85	20.35	20.81
2720	NYSE	R	Tue, Mar 11, 2003	21.28	21.64	20.85	20.85
2719	NYSE	R	Mon, Mar 10, 2003	22.26	22.26	21.64	21.68
2718	NYSE	R	Fri, Mar 7, 2003	22.13	22.40	22.05	22.35
2717	NYSE	R	Thu, Mar 6, 2003	22.45	22.47	22.11	22.24
2716	NYSE	R	Wed, Mar 5, 2003	22.33	22.70	22.20	22.45
2715	NYSE	R	Tue, Mar 4, 2003	22.83	22.83	22.53	22.53
2714	NYSE	R	Mon, Mar 3, 2003	23.05	23.07	22.59	22.73
2713	NYSE	R	Fri, Feb 28, 2003	22.60	22.95	22.53	22.69
2712	NYSE	R	Thu, Feb 27, 2003	22.32	22.71	22.32	22.64
2711	NYSE	R	Wed, Feb 26, 2003	22.25	22.37	22.03	22.28
2710	NYSE	R	Tue, Feb 25, 2003	21.90	22.32	21.61	22.32
2709	NYSE	R	Mon, Feb 24, 2003	22.75	22.81	21.94	22.05
2708	NYSE	R	Fri, Feb 21, 2003	22.80	23.14	22.53	23.02
2707	NYSE	R	Thu, Feb 20, 2003	22.70	22.80	22.56	22.67
2706	NYSE	R	Wed, Feb 19, 2003	23.15	23.15	22.73	22.80
2705	NYSE	R	Tue, Feb 18, 2003	23.07	23.40	23.01	23.35
2704	NYSE	R	Fri, Feb 14, 2003	22.30	23.00	22.30	22.91
2703	NYSE	R	Thu, Feb 13, 2003	22.28	22.40	21.80	22.31
2702	NYSE	R	Wed, Feb 12, 2003	22.43	22.51	22.25	22.27
2701	NYSE	R	Tue, Feb 11, 2003	22.30	22.57	22.08	22.31
2700	NYSE	R	Mon, Feb 10, 2003	22.20	22.31	21.87	22.29
2699	NYSE	R	Fri, Feb 7, 2003	22.48	22.68	22.18	22.20
2698	NYSE	R	Thu, Feb 6, 2003	22.55	22.70	22.00	22.34
2697	NYSE	R	Wed, Feb 5, 2003	21.94	22.62	21.94	22.06
2696	NYSE	R	Tue, Feb 4, 2003	22.08	22.11	21.93	21.93
2695	NYSE	R	Mon, Feb 3, 2003	22.53	22.70	22.06	22.07
2694	NYSE	R	Fri, Jan 31, 2003	21.70	22.53	21.55	22.53
2693	NYSE	R	Thu, Jan 30, 2003	21.94	22.07	21.64	21.70
2692	NYSE	R	Wed, Jan 29, 2003	21.90	22.09	21.58	22.02
2691	NYSE	R	Tue, Jan 28, 2003	22.10	22.15	21.70	22.06
2690	NYSE	R	Mon, Jan 27, 2003	22.19	22.33	21.70	21.80
2689	NYSE	R	Fri, Jan 24, 2003	23.01	23.01	22.13	22.18
2688	NYSE	R	Thu, Jan 23, 2003	23.10	23.20	22.86	23.01
2687	NYSE	R	Wed, Jan 22, 2003	22.71	23.08	22.60	23.00
2686	NYSE	R	Tue, Jan 21, 2003	23.25	23.27	22.60	22.69
2685	NYSE	R	Fri, Jan 17, 2003	23.00	23.19	23.00	23.10
2684	NYSE	R	Thu, Jan 16, 2003	23.15	23.52	23.10	23.24
2683	NYSE	R	Wed, Jan 15, 2003	23.35	23.35	22.95	23.00
2682	NYSE	R	Tue, Jan 14, 2003	23.30	23.32	23.16	23.25
2681	NYSE	R	Mon, Jan 13, 2003	23.30	23.51	23.11	23.28
2680	NYSE	R	Fri, Jan 10, 2003	23.25	23.30	23.01	23.13
2679	NYSE	R	Thu, Jan 9, 2003	22.85	23.19	22.81	23.19
2678	NYSE	R	Wed, Jan 8, 2003	22.82	22.91	22.30	22.68
2677	NYSE	R	Tue, Jan 7, 2003	22.97	23.94	22.61	22.82
2676	NYSE	R	Mon, Jan 6, 2003	22.60	23.09	22.60	22.97
2675	NYSE	R	Fri, Jan 3, 2003	22.48	22.64	22.38	22.55
2674	NYSE	R	Thu, Jan 2, 2003	22.15	22.75	21.75	22.70
2673	NYSE	R	Tue, Dec 31, 2002	22.25	22.47	21.89	22.44
2672	NYSE	R	Mon, Dec 30, 2002	21.95	22.33	21.75	22.30
2671	NYSE	R	Fri, Dec 27, 2002	22.05	22.06	21.78	21.82
2670	NYSE	R	Thu, Dec 26, 2002	21.97	22.35	21.97	22.00
2669	NYSE	R	Tue, Dec 24, 2002	21.97	22.00	21.76	21.85
2668	NYSE	R	Mon, Dec 23, 2002	21.73	22.15	21.65	21.93
2667	NYSE	R	Fri, Dec 20, 2002	21.90	22.17	21.72	21.72
2666	NYSE	R	Thu, Dec 19, 2002	21.55	21.90	21.50	21.74
2665	NYSE	R	Wed, Dec 18, 2002	21.86	21.86	21.47	21.50
2664	NYSE	R	Tue, Dec 17, 2002	22.20	22.33	21.82	21.86
2663	NYSE	R	Mon, Dec 16, 2002	21.50	22.12	21.05	22.06
2662	NYSE	R	Fri, Dec 13, 2002	22.97	23.13	22.65	22.68
2661	NYSE	R	Thu, Dec 12, 2002	23.07	23.28	22.85	22.97
2660	NYSE	R	Wed, Dec 11, 2002	23.10	23.21	23.03	23.12
2659	NYSE	R	Tue, Dec 10, 2002	22.87	23.25	22.85	23.22
2658	NYSE	R	Mon, Dec 9, 2002	23.35	23.35	22.90	22.94
2657	NYSE	R	Fri, Dec 6, 2002	22.90	23.47	22.64	23.39
2656	NYSE	R	Thu, Dec 5, 2002	22.96	23.24	22.75	23.04
2655	NYSE	R	Wed, Dec 4, 2002	22.63	23.16	22.63	22.96
2654	NYSE	R	Tue, Dec 3, 2002	23.20	23.20	22.62	22.62
2653	NYSE	R	Mon, Dec 2, 2002	23.45	23.50	22.99	23.21
2652	NYSE	R	Fri, Nov 29, 2002	22.90	23.06	22.67	23.00
2651	NYSE	R	Wed, Nov 27, 2002	22.00	22.82	21.98	22.78
2650	NYSE	R	Tue, Nov 26, 2002	22.75	22.76	21.89	21.96
2649	NYSE	R	Mon, Nov 25, 2002	23.25	23.25	22.52	22.90
2648	NYSE	R	Fri, Nov 22, 2002	23.40	23.50	22.82	23.08
2647	NYSE	R	Thu, Nov 21, 2002	22.95	23.45	22.95	23.40
2646	NYSE	R	Wed, Nov 20, 2002	23.20	23.20	22.85	23.15
2645	NYSE	R	Tue, Nov 19, 2002	23.40	23.50	23.17	23.19
2644	NYSE	R	Mon, Nov 18, 2002	24.15	24.15	23.19	23.21
2643	NYSE	R	Fri, Nov 15, 2002	23.85	24.04	23.71	23.97
2642	NYSE	R	Thu, Nov 14, 2002	23.52	23.88	23.52	23.88
2641	NYSE	R	Wed, Nov 13, 2002	23.15	23.63	22.74	23.41
2640	NYSE	R	Tue, Nov 12, 2002	23.05	23.50	23.03	23.18
2639	NYSE	R	Mon, Nov 11, 2002	23.72	23.85	23.02	23.18
2638	NYSE	R	Fri, Nov 8, 2002	23.85	24.16	23.55	23.78
2637	NYSE	R	Thu, Nov 7, 2002	24.10	24.10	23.56	24.00
2636	NYSE	R	Wed, Nov 6, 2002	23.08	24.15	22.94	24.15
2635	NYSE	R	Tue, Nov 5, 2002	23.19	23.27	22.81	23.02
2634	NYSE	R	Mon, Nov 4, 2002	23.66	23.74	23.00	23.19
2633	NYSE	R	Fri, Nov 1, 2002	22.94	23.64	22.52	23.63
2632	NYSE	R	Thu, Oct 31, 2002	23.39	23.46	22.70	22.95
2631	NYSE	R	Wed, Oct 30, 2002	23.04	23.47	22.95	23.42
2630	NYSE	R	Tue, Oct 29, 2002	23.28	23.33	22.71	23.10
2629	NYSE	R	Mon, Oct 28, 2002	23.67	23.80	23.01	23.29
2628	NYSE	R	Fri, Oct 25, 2002	23.30	23.67	22.86	23.66
2627	NYSE	R	Thu, Oct 24, 2002	23.68	23.85	23.26	23.30
2626	NYSE	R	Wed, Oct 23, 2002	23.30	23.95	23.13	23.73
2625	NYSE	R	Tue, Oct 22, 2002	23.48	23.48	22.59	22.82
2624	NYSE	R	Mon, Oct 21, 2002	23.70	23.75	23.29	23.48
2623	NYSE	R	Fri, Oct 18, 2002	24.04	24.04	23.45	23.80
2622	NYSE	R	Thu, Oct 17, 2002	23.40	24.05	23.39	24.05
2621	NYSE	R	Wed, Oct 16, 2002	24.35	24.35	23.16	23.21
2620	NYSE	R	Tue, Oct 15, 2002	24.00	24.60	24.00	24.28
2619	NYSE	R	Mon, Oct 14, 2002	23.67	23.80	23.29	23.39
2618	NYSE	R	Fri, Oct 11, 2002	22.48	24.04	22.30	23.52
2617	NYSE	R	Thu, Oct 10, 2002	21.83	23.00	21.77	22.48
2616	NYSE	R	Wed, Oct 9, 2002	22.73	22.73	21.68	21.68
2615	NYSE	R	Tue, Oct 8, 2002	21.48	22.86	21.40	22.73
2614	NYSE	R	Mon, Oct 7, 2002	23.10	23.10	21.22	21.29
2613	NYSE	R	Fri, Oct 4, 2002	23.65	23.85	22.63	22.97
2612	NYSE	R	Thu, Oct 3, 2002	23.35	23.98	23.01	23.50
2611	NYSE	R	Wed, Oct 2, 2002	24.65	24.66	23.49	23.50
2610	NYSE	R	Tue, Oct 1, 2002	24.60	25.07	24.40	25.01
2609	NYSE	R	Mon, Sep 30, 2002	24.52	25.02	24.20	24.93
2608	NYSE	R	Fri, Sep 27, 2002	25.72	25.72	24.92	24.93
2607	NYSE	R	Thu, Sep 26, 2002	25.09	25.74	25.05	25.72
2606	NYSE	R	Wed, Sep 25, 2002	24.16	25.09	24.16	25.09
2605	NYSE	R	Tue, Sep 24, 2002	24.46	24.62	24.00	24.12
2604	NYSE	R	Mon, Sep 23, 2002	25.35	26.03	24.90	24.91
2603	NYSE	R	Fri, Sep 20, 2002	25.42	25.94	25.42	25.58
2602	NYSE	R	Thu, Sep 19, 2002	26.00	26.24	25.57	25.57
2601	NYSE	R	Wed, Sep 18, 2002	26.52	26.52	26.09	26.12
2600	NYSE	R	Tue, Sep 17, 2002	26.43	26.73	26.35	26.52
2599	NYSE	R	Mon, Sep 16, 2002	26.20	26.34	26.10	26.24
2598	NYSE	R	Fri, Sep 13, 2002	26.41	26.41	25.86	26.31
2597	NYSE	R	Thu, Sep 12, 2002	26.60	26.61	26.25	26.41
2596	NYSE	R	Wed, Sep 11, 2002	27.00	27.06	26.77	26.84
2595	NYSE	R	Tue, Sep 10, 2002	26.40	26.84	26.30	26.80
2594	NYSE	R	Mon, Sep 9, 2002	25.95	26.67	25.85	26.45
2593	NYSE	R	Fri, Sep 6, 2002	25.68	26.12	25.57	26.10
2592	NYSE	R	Thu, Sep 5, 2002	25.60	25.78	25.30	25.48
2591	NYSE	R	Wed, Sep 4, 2002	25.30	26.07	25.25	25.99
2590	NYSE	R	Tue, Sep 3, 2002	26.14	26.17	25.14	25.18
2589	NYSE	R	Fri, Aug 30, 2002	25.53	26.48	25.53	26.14
2588	NYSE	R	Thu, Aug 29, 2002	25.55	26.00	25.35	25.49
2587	NYSE	R	Wed, Aug 28, 2002	26.50	26.54	25.87	25.98
2586	NYSE	R	Tue, Aug 27, 2002	27.40	27.49	26.50	26.56
2585	NYSE	R	Mon, Aug 26, 2002	27.06	27.41	26.60	27.30
2584	NYSE	R	Fri, Aug 23, 2002	27.60	27.75	27.04	27.04
2583	NYSE	R	Thu, Aug 22, 2002	27.94	28.50	27.60	27.99
2582	NYSE	R	Wed, Aug 21, 2002	27.23	27.98	27.05	27.69
2581	NYSE	R	Tue, Aug 20, 2002	27.44	27.57	27.01	27.26
2580	NYSE	R	Mon, Aug 19, 2002	26.85	27.61	26.68	27.51
2579	NYSE	R	Fri, Aug 16, 2002	27.10	27.16	26.73	26.85
2578	NYSE	R	Thu, Aug 15, 2002	26.60	27.39	26.44	27.00
2577	NYSE	R	Wed, Aug 14, 2002	25.89	26.61	25.44	26.56
2576	NYSE	R	Tue, Aug 13, 2002	26.50	26.76	25.88	25.89
2575	NYSE	R	Mon, Aug 12, 2002	26.60	26.87	25.99	26.71
2574	NYSE	R	Fri, Aug 9, 2002	26.09	26.90	25.81	26.66
2573	NYSE	R	Thu, Aug 8, 2002	25.46	26.25	25.24	26.16
2572	NYSE	R	Wed, Aug 7, 2002	25.65	25.79	24.95	25.45
2571	NYSE	R	Tue, Aug 6, 2002	25.20	25.81	25.12	25.40
2570	NYSE	R	Mon, Aug 5, 2002	25.30	25.60	24.84	25.00
2569	NYSE	R	Fri, Aug 2, 2002	25.80	25.80	25.05	25.40
2568	NYSE	R	Thu, Aug 1, 2002	26.18	26.40	25.75	25.99
2567	NYSE	R	Wed, Jul 31, 2002	26.55	26.57	25.72	26.17
2566	NYSE	R	Tue, Jul 30, 2002	26.02	26.73	25.49	26.41
2565	NYSE	R	Mon, Jul 29, 2002	25.05	26.75	24.96	26.27
2564	NYSE	R	Fri, Jul 26, 2002	24.00	24.65	23.71	24.65
2563	NYSE	R	Thu, Jul 25, 2002	23.45	24.50	23.25	23.91
2562	NYSE	R	Wed, Jul 24, 2002	22.00	23.71	21.90	23.60
2561	NYSE	R	Tue, Jul 23, 2002	23.23	23.51	22.30	22.31
2560	NYSE	R	Mon, Jul 22, 2002	23.85	24.12	22.72	23.08
2559	NYSE	R	Fri, Jul 19, 2002	24.71	24.71	23.84	23.85
2558	NYSE	R	Thu, Jul 18, 2002	24.98	25.48	24.67	24.71
2557	NYSE	R	Wed, Jul 17, 2002	25.62	26.29	24.93	25.23
2556	NYSE	R	Tue, Jul 16, 2002	26.07	26.09	25.15	25.51
2555	NYSE	R	Mon, Jul 15, 2002	26.10	26.14	25.01	26.13
2554	NYSE	R	Fri, Jul 12, 2002	26.66	26.86	26.16	26.26
2553	NYSE	R	Thu, Jul 11, 2002	26.83	27.20	25.74	26.58
2552	NYSE	R	Wed, Jul 10, 2002	27.74	28.00	26.81	26.85
2551	NYSE	R	Tue, Jul 9, 2002	27.90	28.50	27.61	27.61
2550	NYSE	R	Mon, Jul 8, 2002	28.20	28.54	27.88	27.93
2549	NYSE	R	Fri, Jul 5, 2002	27.25	29.00	27.20	28.31
2548	NYSE	R	Wed, Jul 3, 2002	26.90	27.41	26.35	27.38
2547	NYSE	R	Tue, Jul 2, 2002	27.10	27.50	26.81	26.95
2546	NYSE	R	Mon, Jul 1, 2002	27.08	27.40	26.76	27.07
2545	NYSE	R	Fri, Jun 28, 2002	26.90	27.25	26.83	27.09
2544	NYSE	R	Thu, Jun 27, 2002	26.60	27.14	26.52	26.81
2543	NYSE	R	Wed, Jun 26, 2002	27.37	27.37	26.55	26.79
2542	NYSE	R	Tue, Jun 25, 2002	27.62	27.77	27.05	27.38
2541	NYSE	R	Mon, Jun 24, 2002	28.00	28.13	27.09	27.51
2540	NYSE	R	Fri, Jun 21, 2002	28.03	28.40	27.61	27.99
2539	NYSE	R	Thu, Jun 20, 2002	28.10	28.50	27.99	28.02
2538	NYSE	R	Wed, Jun 19, 2002	28.05	28.30	27.75	28.01
2537	NYSE	R	Tue, Jun 18, 2002	28.16	28.45	27.85	28.04
2536	NYSE	R	Mon, Jun 17, 2002	27.71	28.25	27.67	28.14
2535	NYSE	R	Fri, Jun 14, 2002	27.30	27.80	26.31	27.65
2534	NYSE	R	Thu, Jun 13, 2002	27.94	27.97	27.59	27.70
2533	NYSE	R	Wed, Jun 12, 2002	27.70	28.10	27.41	28.00
2532	NYSE	R	Tue, Jun 11, 2002	28.90	28.95	27.55	27.90
2531	NYSE	R	Mon, Jun 10, 2002	28.90	29.10	28.52	28.66
2530	NYSE	R	Fri, Jun 7, 2002	28.42	28.89	28.20	28.71
2529	NYSE	R	Thu, Jun 6, 2002	28.98	29.14	28.38	28.47
2528	NYSE	R	Wed, Jun 5, 2002	29.00	29.30	28.75	28.88
2527	NYSE	R	Tue, Jun 4, 2002	29.29	29.30	28.75	29.23
2526	NYSE	R	Mon, Jun 3, 2002	29.65	29.75	29.20	29.29
2525	NYSE	R	Fri, May 31, 2002	29.81	29.99	29.56	29.90
2524	NYSE	R	Thu, May 30, 2002	29.25	29.75	29.21	29.75
2523	NYSE	R	Wed, May 29, 2002	29.30	29.38	29.20	29.27
2522	NYSE	R	Tue, May 28, 2002	29.55	29.55	28.90	29.38
2521	NYSE	R	Fri, May 24, 2002	29.80	29.93	29.50	29.52
2520	NYSE	R	Thu, May 23, 2002	30.00	30.00	29.68	29.80
2519	NYSE	R	Wed, May 22, 2002	29.90	30.00	29.44	29.89
2518	NYSE	R	Tue, May 21, 2002	30.45	30.55	29.85	29.89
2517	NYSE	R	Mon, May 20, 2002	30.60	30.66	30.15	30.26
2516	NYSE	R	Fri, May 17, 2002	30.54	30.80	30.37	30.57
2515	NYSE	R	Thu, May 16, 2002	30.80	30.96	30.38	30.53
2514	NYSE	R	Wed, May 15, 2002	30.45	31.09	30.39	30.84
2513	NYSE	R	Tue, May 14, 2002	29.84	30.53	29.77	30.53
2512	NYSE	R	Mon, May 13, 2002	28.98	29.73	28.83	29.59
2511	NYSE	R	Fri, May 10, 2002	29.50	29.60	28.88	28.90
2510	NYSE	R	Thu, May 9, 2002	29.55	29.98	29.45	29.50
2509	NYSE	R	Wed, May 8, 2002	29.29	29.85	29.29	29.80
2508	NYSE	R	Tue, May 7, 2002	28.72	29.25	28.64	29.20
2507	NYSE	R	Mon, May 6, 2002	28.50	29.10	28.45	28.47
2506	NYSE	R	Fri, May 3, 2002	29.10	29.28	28.35	28.44
2505	NYSE	R	Thu, May 2, 2002	28.75	29.35	28.72	29.05
2504	NYSE	R	Wed, May 1, 2002	28.60	28.87	27.87	28.75
2503	NYSE	R	Tue, Apr 30, 2002	28.25	28.85	28.21	28.36
2502	NYSE	R	Mon, Apr 29, 2002	28.85	28.90	28.15	28.15
2501	NYSE	R	Fri, Apr 26, 2002	28.70	29.05	28.53	28.60
2500	NYSE	R	Thu, Apr 25, 2002	27.95	28.88	27.82	28.50
2499	NYSE	R	Wed, Apr 24, 2002	28.88	29.10	27.78	27.84
2498	NYSE	R	Tue, Apr 23, 2002	28.75	28.75	28.27	28.38
2497	NYSE	R	Mon, Apr 22, 2002	29.37	29.43	28.44	28.55
2496	NYSE	R	Fri, Apr 19, 2002	29.70	29.70	29.17	29.22
2495	NYSE	R	Thu, Apr 18, 2002	29.92	29.95	29.19	29.39
2494	NYSE	R	Wed, Apr 17, 2002	30.27	30.34	29.91	30.02
2493	NYSE	R	Tue, Apr 16, 2002	29.65	30.36	29.65	30.27
2492	NYSE	R	Mon, Apr 15, 2002	29.85	29.92	29.46	29.52
2491	NYSE	R	Fri, Apr 12, 2002	29.71	30.35	29.64	30.30
2490	NYSE	R	Thu, Apr 11, 2002	29.79	30.68	29.65	29.71
2489	NYSE	R	Wed, Apr 10, 2002	29.13	29.85	29.12	29.79
2488	NYSE	R	Tue, Apr 9, 2002	28.68	28.97	28.60	28.83
2487	NYSE	R	Mon, Apr 8, 2002	28.57	28.61	28.33	28.55
2486	NYSE	R	Fri, Apr 5, 2002	28.50	29.13	28.50	28.82
2485	NYSE	R	Thu, Apr 4, 2002	28.40	28.88	28.40	28.72
2484	NYSE	R	Wed, Apr 3, 2002	28.50	28.76	28.29	28.40
2483	NYSE	R	Tue, Apr 2, 2002	29.02	29.02	28.49	28.65
2482	NYSE	R	Mon, Apr 1, 2002	29.30	29.30	28.72	29.02
2481	NYSE	R	Thu, Mar 28, 2002	29.35	29.91	29.32	29.54
2480	NYSE	R	Wed, Mar 27, 2002	29.28	29.64	29.16	29.51
2479	NYSE	R	Tue, Mar 26, 2002	28.55	29.22	28.55	29.19
2478	NYSE	R	Mon, Mar 25, 2002	28.97	28.99	28.53	28.70
2477	NYSE	R	Fri, Mar 22, 2002	28.81	29.18	28.66	28.81
2476	NYSE	R	Thu, Mar 21, 2002	29.05	29.07	28.15	28.81
2475	NYSE	R	Wed, Mar 20, 2002	29.42	29.42	28.80	29.01
2474	NYSE	R	Tue, Mar 19, 2002	29.45	29.47	29.10	29.42
2473	NYSE	R	Mon, Mar 18, 2002	28.80	29.44	28.70	29.44
2472	NYSE	R	Fri, Mar 15, 2002	28.90	29.20	28.80	29.15
2471	NYSE	R	Thu, Mar 14, 2002	28.52	28.90	28.49	28.84
2470	NYSE	R	Wed, Mar 13, 2002	28.90	28.90	28.52	28.52
2469	NYSE	R	Tue, Mar 12, 2002	29.00	29.00	28.60	28.88
2468	NYSE	R	Mon, Mar 11, 2002	29.30	29.30	28.64	29.05
2467	NYSE	R	Fri, Mar 8, 2002	28.63	29.31	28.63	29.31
2466	NYSE	R	Thu, Mar 7, 2002	28.85	28.98	28.44	28.56
2465	NYSE	R	Wed, Mar 6, 2002	28.98	29.20	28.13	28.76
2464	NYSE	R	Tue, Mar 5, 2002	29.64	29.71	28.88	28.98
2463	NYSE	R	Mon, Mar 4, 2002	28.84	29.95	28.64	29.79
2462	NYSE	R	Fri, Mar 1, 2002	27.90	28.64	27.81	28.64
2461	NYSE	R	Thu, Feb 28, 2002	27.95	28.40	27.70	28.10
2460	NYSE	R	Wed, Feb 27, 2002	27.25	27.99	27.20	27.99
2459	NYSE	R	Tue, Feb 26, 2002	26.90	27.64	26.90	27.45
2458	NYSE	R	Mon, Feb 25, 2002	26.73	27.05	26.52	27.05
2457	NYSE	R	Fri, Feb 22, 2002	26.50	26.70	26.26	26.69
2456	NYSE	R	Thu, Feb 21, 2002	26.69	26.69	26.23	26.45
2455	NYSE	R	Wed, Feb 20, 2002	26.69	26.80	26.46	26.70
2454	NYSE	R	Tue, Feb 19, 2002	26.95	26.96	26.25	26.90
2453	NYSE	R	Fri, Feb 15, 2002	26.89	27.08	26.58	26.95
2452	NYSE	R	Thu, Feb 14, 2002	26.40	26.96	26.20	26.89
2451	NYSE	R	Wed, Feb 13, 2002	26.22	26.66	26.07	26.40
2450	NYSE	R	Tue, Feb 12, 2002	26.51	26.51	25.92	26.02
2449	NYSE	R	Mon, Feb 11, 2002	26.18	26.87	25.98	26.51
2448	NYSE	R	Fri, Feb 8, 2002	25.72	26.33	25.50	26.18
2447	NYSE	R	Thu, Feb 7, 2002	24.60	25.39	24.48	25.39
2446	NYSE	R	Wed, Feb 6, 2002	25.00	25.20	24.31	24.74
2445	NYSE	R	Tue, Feb 5, 2002	25.38	25.60	24.82	24.83
2444	NYSE	R	Mon, Feb 4, 2002	26.00	26.19	25.35	25.38
2443	NYSE	R	Fri, Feb 1, 2002	25.40	26.21	25.25	26.00
2442	NYSE	R	Thu, Jan 31, 2002	24.75	25.00	24.72	24.98
2441	NYSE	R	Wed, Jan 30, 2002	23.90	24.49	23.61	24.43
2440	NYSE	R	Tue, Jan 29, 2002	24.48	24.48	23.85	24.03
2439	NYSE	R	Mon, Jan 28, 2002	23.76	24.39	23.76	24.31
2438	NYSE	R	Fri, Jan 25, 2002	24.09	24.09	23.72	23.91
2437	NYSE	R	Thu, Jan 24, 2002	23.78	24.19	23.75	24.09
2436	NYSE	R	Wed, Jan 23, 2002	23.00	23.81	22.76	23.78
2435	NYSE	R	Tue, Jan 22, 2002	23.18	23.59	23.12	23.15
2434	NYSE	R	Fri, Jan 18, 2002	23.39	23.40	23.07	23.16
2433	NYSE	R	Thu, Jan 17, 2002	23.12	23.52	22.92	23.52
2432	NYSE	R	Wed, Jan 16, 2002	23.40	23.43	23.02	23.12
2431	NYSE	R	Tue, Jan 15, 2002	23.41	23.75	23.35	23.60
2430	NYSE	R	Mon, Jan 14, 2002	23.74	23.75	23.08	23.51
2429	NYSE	R	Fri, Jan 11, 2002	23.49	23.67	23.35	23.57
2428	NYSE	R	Thu, Jan 10, 2002	23.48	23.65	22.50	23.48
2427	NYSE	R	Wed, Jan 9, 2002	23.44	24.05	23.33	23.51
2426	NYSE	R	Tue, Jan 8, 2002	23.10	23.41	22.89	23.34
2425	NYSE	R	Mon, Jan 7, 2002	22.77	23.28	22.55	23.04
2424	NYSE	R	Fri, Jan 4, 2002	22.22	22.79	22.15	22.75
2423	NYSE	R	Thu, Jan 3, 2002	22.00	22.25	21.82	22.12
2422	NYSE	R	Wed, Jan 2, 2002	22.05	22.24	21.77	22.19
2421	NYSE	R	Mon, Dec 31, 2001	22.27	22.28	22.02	22.15
2420	NYSE	R	Fri, Dec 28, 2001	22.13	22.28	21.92	22.05
2419	NYSE	R	Thu, Dec 27, 2001	22.40	22.57	22.26	22.32
2418	NYSE	R	Wed, Dec 26, 2001	22.25	22.50	22.23	22.36
2417	NYSE	R	Mon, Dec 24, 2001	22.10	22.40	22.10	22.30
2416	NYSE	R	Fri, Dec 21, 2001	22.00	22.32	21.82	22.27
2415	NYSE	R	Thu, Dec 20, 2001	21.90	22.30	21.80	21.88
2414	NYSE	R	Wed, Dec 19, 2001	21.82	22.02	21.62	21.91
2413	NYSE	R	Tue, Dec 18, 2001	21.51	22.35	21.45	21.94
2412	NYSE	R	Mon, Dec 17, 2001	20.45	21.56	20.40	21.51
2411	NYSE	R	Fri, Dec 14, 2001	20.00	20.44	19.85	20.43
2410	NYSE	R	Thu, Dec 13, 2001	20.70	20.70	19.60	19.88
2409	NYSE	R	Wed, Dec 12, 2001	20.95	21.12	20.66	20.66
2408	NYSE	R	Tue, Dec 11, 2001	21.00	21.25	20.93	20.93
2407	NYSE	R	Mon, Dec 10, 2001	21.28	21.31	21.01	21.05
2406	NYSE	R	Fri, Dec 7, 2001	21.57	21.60	21.15	21.32
2405	NYSE	R	Thu, Dec 6, 2001	21.35	21.74	21.15	21.62
2404	NYSE	R	Wed, Dec 5, 2001	21.08	21.46	21.02	21.37
2403	NYSE	R	Tue, Dec 4, 2001	21.05	21.28	21.00	21.08
2402	NYSE	R	Mon, Dec 3, 2001	20.50	21.09	20.35	21.05
2401	NYSE	R	Fri, Nov 30, 2001	20.23	20.55	20.07	20.50
2400	NYSE	R	Thu, Nov 29, 2001	19.95	20.15	19.86	20.08
2399	NYSE	R	Wed, Nov 28, 2001	19.90	20.16	19.81	19.93
2398	NYSE	R	Tue, Nov 27, 2001	20.00	20.25	19.84	20.00
2397	NYSE	R	Mon, Nov 26, 2001	20.22	20.50	19.87	20.02
2396	NYSE	R	Fri, Nov 23, 2001	20.07	20.60	20.07	20.42
2395	NYSE	R	Wed, Nov 21, 2001	20.38	20.63	20.06	20.17
2394	NYSE	R	Tue, Nov 20, 2001	20.40	20.49	20.04	20.25
2393	NYSE	R	Mon, Nov 19, 2001	20.53	20.65	20.23	20.53
2392	NYSE	R	Fri, Nov 16, 2001	19.98	20.40	19.78	20.30
2391	NYSE	R	Thu, Nov 15, 2001	19.82	19.98	19.75	19.88
2390	NYSE	R	Wed, Nov 14, 2001	19.31	19.68	19.30	19.62
2389	NYSE	R	Tue, Nov 13, 2001	18.78	19.47	18.72	19.35
2388	NYSE	R	Mon, Nov 12, 2001	19.05	19.05	18.67	18.78
2387	NYSE	R	Fri, Nov 9, 2001	19.40	19.45	19.02	19.03
2386	NYSE	R	Thu, Nov 8, 2001	19.40	19.60	19.40	19.50
2385	NYSE	R	Wed, Nov 7, 2001	19.31	19.75	19.25	19.54
2384	NYSE	R	Tue, Nov 6, 2001	19.20	19.44	18.89	19.31
2383	NYSE	R	Mon, Nov 5, 2001	19.25	19.57	19.20	19.43
2382	NYSE	R	Fri, Nov 2, 2001	19.05	19.42	19.02	19.19
2381	NYSE	R	Thu, Nov 1, 2001	18.79	19.45	18.70	19.25
2380	NYSE	R	Wed, Oct 31, 2001	18.98	19.16	18.70	18.70
2379	NYSE	R	Tue, Oct 30, 2001	19.01	19.18	18.70	18.94
2378	NYSE	R	Mon, Oct 29, 2001	19.85	19.87	19.21	19.25
2377	NYSE	R	Fri, Oct 26, 2001	19.70	19.90	19.60	19.70
2376	NYSE	R	Thu, Oct 25, 2001	19.20	19.90	19.06	19.74
2375	NYSE	R	Wed, Oct 24, 2001	19.80	20.00	19.30	19.40
2374	NYSE	R	Tue, Oct 23, 2001	19.60	20.48	19.60	19.78
2373	NYSE	R	Mon, Oct 22, 2001	19.67	20.20	19.45	19.49
2372	NYSE	R	Fri, Oct 19, 2001	20.20	20.20	19.66	19.90
2371	NYSE	R	Thu, Oct 18, 2001	19.75	19.88	19.30	19.52
2370	NYSE	R	Wed, Oct 17, 2001	20.49	20.49	19.74	19.75
2369	NYSE	R	Tue, Oct 16, 2001	20.50	20.50	20.13	20.45
2368	NYSE	R	Mon, Oct 15, 2001	20.10	20.35	19.81	20.26
2367	NYSE	R	Fri, Oct 12, 2001	20.21	20.30	19.85	19.98
2366	NYSE	R	Thu, Oct 11, 2001	20.38	20.70	20.05	20.44
2365	NYSE	R	Wed, Oct 10, 2001	19.35	20.20	19.30	20.20
2364	NYSE	R	Tue, Oct 9, 2001	19.65	19.75	19.35	19.42
2363	NYSE	R	Mon, Oct 8, 2001	20.10	20.10	19.29	19.54
2362	NYSE	R	Fri, Oct 5, 2001	19.84	20.29	19.31	20.28
2361	NYSE	R	Thu, Oct 4, 2001	19.64	20.25	19.28	20.04
2360	NYSE	R	Wed, Oct 3, 2001	19.75	19.85	19.00	19.63
2359	NYSE	R	Tue, Oct 2, 2001	19.60	19.88	18.75	19.59
2358	NYSE	R	Mon, Oct 1, 2001	19.74	19.79	19.06	19.74
2357	NYSE	R	Fri, Sep 28, 2001	19.14	19.99	19.14	19.99
2356	NYSE	R	Thu, Sep 27, 2001	18.25	19.24	17.90	19.08
2355	NYSE	R	Wed, Sep 26, 2001	18.60	18.64	17.70	18.15
2354	NYSE	R	Tue, Sep 25, 2001	18.63	18.68	18.25	18.51
2353	NYSE	R	Mon, Sep 24, 2001	18.25	18.66	18.15	18.44
2352	NYSE	R	Fri, Sep 21, 2001	17.45	17.95	17.02	17.70
2351	NYSE	R	Thu, Sep 20, 2001	19.88	19.88	18.35	18.45
2350	NYSE	R	Wed, Sep 19, 2001	20.14	20.14	19.30	19.68
2349	NYSE	R	Tue, Sep 18, 2001	20.08	20.30	19.75	19.94
2348	NYSE	R	Mon, Sep 17, 2001	21.00	21.00	19.50	19.58
2347	NYSE	R	Mon, Sep 10, 2001	22.11	22.11	20.83	20.97
2346	NYSE	R	Fri, Sep 7, 2001	22.95	23.00	22.00	22.16
2345	NYSE	R	Thu, Sep 6, 2001	22.95	23.10	22.81	23.00
2344	NYSE	R	Wed, Sep 5, 2001	22.28	22.90	22.28	22.70
2343	NYSE	R	Tue, Sep 4, 2001	22.50	22.59	22.36	22.40
2342	NYSE	R	Fri, Aug 31, 2001	22.26	22.70	22.25	22.59
2341	NYSE	R	Thu, Aug 30, 2001	22.20	22.35	22.00	22.25
2340	NYSE	R	Wed, Aug 29, 2001	21.83	22.28	21.80	22.22
2339	NYSE	R	Tue, Aug 28, 2001	21.90	22.17	21.85	22.06
2338	NYSE	R	Mon, Aug 27, 2001	21.80	22.45	21.75	22.04
2337	NYSE	R	Fri, Aug 24, 2001	21.27	22.24	21.27	22.02
2336	NYSE	R	Thu, Aug 23, 2001	21.06	21.50	21.05	21.39
2335	NYSE	R	Wed, Aug 22, 2001	21.15	21.23	20.91	21.05
2334	NYSE	R	Tue, Aug 21, 2001	21.22	21.22	20.85	20.90
2333	NYSE	R	Mon, Aug 20, 2001	21.25	21.25	20.85	20.99
2332	NYSE	R	Fri, Aug 17, 2001	21.11	21.39	21.01	21.25
2331	NYSE	R	Thu, Aug 16, 2001	21.50	21.50	20.66	21.10
2330	NYSE	R	Wed, Aug 15, 2001	19.59	19.90	19.51	19.90
2329	NYSE	R	Tue, Aug 14, 2001	19.27	19.60	19.22	19.56
2328	NYSE	R	Mon, Aug 13, 2001	19.07	19.49	19.04	19.45
2327	NYSE	R	Fri, Aug 10, 2001	19.00	19.38	19.00	19.30
2326	NYSE	R	Thu, Aug 9, 2001	19.24	19.38	18.84	18.87
2325	NYSE	R	Wed, Aug 8, 2001	19.15	19.42	19.07	19.16
2324	NYSE	R	Tue, Aug 7, 2001	19.49	19.49	19.00	19.10
2323	NYSE	R	Mon, Aug 6, 2001	19.49	19.57	19.40	19.47
2322	NYSE	R	Fri, Aug 3, 2001	19.40	19.59	19.18	19.44
2321	NYSE	R	Thu, Aug 2, 2001	19.12	19.47	18.95	19.37
2320	NYSE	R	Wed, Aug 1, 2001	19.05	19.09	18.71	18.88
2319	NYSE	R	Tue, Jul 31, 2001	19.25	19.35	19.00	19.00
2318	NYSE	R	Mon, Jul 30, 2001	19.15	19.29	18.89	19.22
2317	NYSE	R	Fri, Jul 27, 2001	19.40	19.43	18.65	18.96
2316	NYSE	R	Thu, Jul 26, 2001	19.35	19.48	19.03	19.46
2315	NYSE	R	Wed, Jul 25, 2001	19.99	19.99	19.40	19.44
2314	NYSE	R	Tue, Jul 24, 2001	19.55	19.68	19.35	19.50
2313	NYSE	R	Mon, Jul 23, 2001	19.50	19.67	19.35	19.40
2312	NYSE	R	Fri, Jul 20, 2001	19.60	19.74	19.43	19.43
2311	NYSE	R	Thu, Jul 19, 2001	19.48	19.80	19.44	19.60
2310	NYSE	R	Wed, Jul 18, 2001	19.00	19.42	18.84	19.23
2309	NYSE	R	Tue, Jul 17, 2001	18.95	19.05	18.55	19.01
2308	NYSE	R	Mon, Jul 16, 2001	18.87	18.98	18.78	18.92
2307	NYSE	R	Fri, Jul 13, 2001	18.78	18.82	18.45	18.69
2306	NYSE	R	Thu, Jul 12, 2001	18.40	18.80	18.40	18.72
2305	NYSE	R	Wed, Jul 11, 2001	18.70	18.75	18.35	18.49
2304	NYSE	R	Tue, Jul 10, 2001	18.75	18.93	18.40	18.56
2303	NYSE	R	Mon, Jul 9, 2001	18.96	19.25	18.81	18.84
2302	NYSE	R	Fri, Jul 6, 2001	19.28	19.28	19.00	19.01
2301	NYSE	R	Thu, Jul 5, 2001	19.08	19.38	19.08	19.21
2300	NYSE	R	Tue, Jul 3, 2001	19.23	19.36	18.99	19.30
2299	NYSE	R	Mon, Jul 2, 2001	19.35	19.49	19.15	19.33
2298	NYSE	R	Fri, Jun 29, 2001	19.50	19.80	19.30	19.60
2297	NYSE	R	Thu, Jun 28, 2001	19.35	19.71	19.25	19.55
2296	NYSE	R	Wed, Jun 27, 2001	19.07	19.59	19.07	19.54
2295	NYSE	R	Tue, Jun 26, 2001	18.92	19.19	18.80	19.10
2294	NYSE	R	Mon, Jun 25, 2001	18.92	19.20	18.92	19.04
2293	NYSE	R	Fri, Jun 22, 2001	18.91	19.08	18.64	18.92
2292	NYSE	R	Thu, Jun 21, 2001	19.39	19.39	19.05	19.11
2291	NYSE	R	Wed, Jun 20, 2001	19.16	19.40	19.00	19.20
2290	NYSE	R	Tue, Jun 19, 2001	19.27	19.60	18.80	18.98
2289	NYSE	R	Mon, Jun 18, 2001	19.65	19.87	19.48	19.51
2288	NYSE	R	Fri, Jun 15, 2001	19.38	19.75	19.27	19.56
2287	NYSE	R	Thu, Jun 14, 2001	20.50	20.52	19.50	19.63
2286	NYSE	R	Wed, Jun 13, 2001	20.75	20.76	20.20	20.26
2285	NYSE	R	Tue, Jun 12, 2001	20.97	21.00	20.31	20.67
2284	NYSE	R	Mon, Jun 11, 2001	21.40	21.40	20.80	20.86
2283	NYSE	R	Fri, Jun 8, 2001	21.45	21.48	21.39	21.42
2282	NYSE	R	Thu, Jun 7, 2001	21.77	21.89	21.45	21.51
2281	NYSE	R	Wed, Jun 6, 2001	22.05	22.11	21.78	21.82
2280	NYSE	R	Tue, Jun 5, 2001	21.90	22.09	21.82	22.05
2279	NYSE	R	Mon, Jun 4, 2001	21.90	22.08	21.71	22.00
2278	NYSE	R	Fri, Jun 1, 2001	21.94	22.00	21.62	21.94
2277	NYSE	R	Thu, May 31, 2001	21.70	21.98	21.70	21.94
2276	NYSE	R	Wed, May 30, 2001	21.98	21.98	21.60	21.61
2275	NYSE	R	Tue, May 29, 2001	21.46	21.97	21.46	21.74
2274	NYSE	R	Fri, May 25, 2001	22.27	22.34	22.02	22.26
2273	NYSE	R	Thu, May 24, 2001	22.50	22.50	21.78	22.28
2272	NYSE	R	Wed, May 23, 2001	22.50	22.55	21.65	22.40
2271	NYSE	R	Tue, May 22, 2001	23.04	23.05	22.71	22.89
2270	NYSE	R	Mon, May 21, 2001	22.69	23.19	22.48	23.19
2269	NYSE	R	Fri, May 18, 2001	22.42	22.64	22.17	22.64
2268	NYSE	R	Thu, May 17, 2001	22.48	22.51	22.15	22.42
2267	NYSE	R	Wed, May 16, 2001	21.60	22.45	21.54	22.37
2266	NYSE	R	Tue, May 15, 2001	21.63	21.90	21.50	21.85
2265	NYSE	R	Mon, May 14, 2001	21.85	21.85	21.39	21.62
2264	NYSE	R	Fri, May 11, 2001	21.72	21.93	21.32	21.87
2263	NYSE	R	Thu, May 10, 2001	21.22	21.46	21.01	21.32
2262	NYSE	R	Wed, May 9, 2001	20.94	21.15	20.72	20.97
2261	NYSE	R	Tue, May 8, 2001	20.74	21.00	20.25	20.93
2260	NYSE	R	Mon, May 7, 2001	20.50	20.98	20.40	20.58
2259	NYSE	R	Fri, May 4, 2001	20.01	20.54	19.82	20.54
2258	NYSE	R	Thu, May 3, 2001	20.12	20.35	19.77	20.26
2257	NYSE	R	Wed, May 2, 2001	20.00	20.38	19.95	20.30
2256	NYSE	R	Tue, May 1, 2001	19.67	20.23	19.65	19.96
2255	NYSE	R	Mon, Apr 30, 2001	20.05	20.20	19.81	19.81
2254	NYSE	R	Fri, Apr 27, 2001	19.81	19.97	19.53	19.89
2253	NYSE	R	Thu, Apr 26, 2001	19.70	19.99	19.50	19.56
2252	NYSE	R	Wed, Apr 25, 2001	19.47	19.90	19.39	19.79
2251	NYSE	R	Tue, Apr 24, 2001	18.85	19.75	18.85	19.70
2250	NYSE	R	Mon, Apr 23, 2001	18.52	19.46	18.51	19.31
2249	NYSE	R	Fri, Apr 20, 2001	19.39	19.52	19.00	19.16
2248	NYSE	R	Thu, Apr 19, 2001	19.40	19.98	19.18	19.38
2247	NYSE	R	Wed, Apr 18, 2001	18.13	18.85	18.02	18.60
2246	NYSE	R	Tue, Apr 17, 2001	17.95	18.00	17.70	17.90
2245	NYSE	R	Mon, Apr 16, 2001	18.04	18.36	17.71	17.87
2244	NYSE	R	Thu, Apr 12, 2001	17.75	18.05	17.58	17.80
2243	NYSE	R	Wed, Apr 11, 2001	18.73	18.73	17.92	18.00
2242	NYSE	R	Tue, Apr 10, 2001	17.98	18.42	17.90	18.03
2241	NYSE	R	Mon, Apr 9, 2001	17.87	18.85	17.80	18.21
2240	NYSE	R	Fri, Apr 6, 2001	18.10	18.40	17.30	17.62
2239	NYSE	R	Thu, Apr 5, 2001	17.90	18.40	17.77	18.10
2238	NYSE	R	Wed, Apr 4, 2001	17.76	18.20	17.39	17.74
2237	NYSE	R	Tue, Apr 3, 2001	18.05	18.05	17.31	17.56
2236	NYSE	R	Mon, Apr 2, 2001	18.09	18.50	17.76	18.03
2235	NYSE	R	Fri, Mar 30, 2001	17.50	18.20	17.40	17.99
2234	NYSE	R	Thu, Mar 29, 2001	18.90	18.90	18.45	18.60
2233	NYSE	R	Wed, Mar 28, 2001	19.03	19.18	18.73	18.85
2232	NYSE	R	Tue, Mar 27, 2001	19.44	19.60	19.01	19.25
2231	NYSE	R	Mon, Mar 26, 2001	18.90	19.30	18.90	19.20
2230	NYSE	R	Fri, Mar 23, 2001	18.66	19.39	18.60	18.90
2229	NYSE	R	Thu, Mar 22, 2001	19.30	19.70	18.25	18.66
2228	NYSE	R	Wed, Mar 21, 2001	19.32	19.60	19.12	19.44
2227	NYSE	R	Tue, Mar 20, 2001	20.73	20.74	19.49	19.56
2226	NYSE	R	Mon, Mar 19, 2001	20.17	20.60	20.02	20.56
2225	NYSE	R	Fri, Mar 16, 2001	20.10	20.56	19.91	19.92
2224	NYSE	R	Thu, Mar 15, 2001	20.45	21.28	20.45	20.66
2223	NYSE	R	Wed, Mar 14, 2001	20.50	20.50	20.00	20.31
2222	NYSE	R	Tue, Mar 13, 2001	21.32	21.45	20.27	20.62
2221	NYSE	R	Mon, Mar 12, 2001	21.65	21.95	21.31	21.51
2220	NYSE	R	Fri, Mar 9, 2001	21.91	22.11	21.01	21.99
2219	NYSE	R	Thu, Mar 8, 2001	21.50	21.99	21.14	21.96
2218	NYSE	R	Wed, Mar 7, 2001	21.14	21.70	21.01	21.50
2217	NYSE	R	Tue, Mar 6, 2001	20.78	21.04	20.59	21.03
2216	NYSE	R	Mon, Mar 5, 2001	20.44	20.88	20.44	20.78
2215	NYSE	R	Fri, Mar 2, 2001	20.51	20.74	20.50	20.68
2214	NYSE	R	Thu, Mar 1, 2001	20.57	20.70	20.36	20.59
2213	NYSE	R	Wed, Feb 28, 2001	20.67	20.69	20.41	20.52
2212	NYSE	R	Tue, Feb 27, 2001	20.03	20.75	20.03	20.57
2211	NYSE	R	Mon, Feb 26, 2001	20.03	20.58	19.90	20.44
2210	NYSE	R	Fri, Feb 23, 2001	19.30	19.88	19.16	19.79
2209	NYSE	R	Thu, Feb 22, 2001	19.77	19.79	19.15	19.47
2208	NYSE	R	Wed, Feb 21, 2001	19.62	19.90	19.41	19.54
2207	NYSE	R	Tue, Feb 20, 2001	19.32	19.40	19.09	19.12
2206	NYSE	R	Fri, Feb 16, 2001	19.09	19.74	19.00	19.12
2205	NYSE	R	Thu, Feb 15, 2001	19.60	19.77	19.39	19.59
2204	NYSE	R	Wed, Feb 14, 2001	19.65	19.76	19.25	19.40
2203	NYSE	R	Tue, Feb 13, 2001	19.34	20.03	19.26	19.80
2202	NYSE	R	Mon, Feb 12, 2001	19.20	19.98	19.20	19.54
2201	NYSE	R	Fri, Feb 9, 2001	19.23	20.02	18.98	19.03
2200	NYSE	R	Thu, Feb 8, 2001	20.00	20.00	19.33	19.46
2199	NYSE	R	Wed, Feb 7, 2001	19.50	20.16	19.25	19.53
2198	NYSE	R	Tue, Feb 6, 2001	19.70	20.09	19.05	19.25
2197	NYSE	R	Mon, Feb 5, 2001	19.85	20.00	19.55	19.65
2196	NYSE	R	Fri, Feb 2, 2001	20.10	20.40	19.83	19.95
2195	NYSE	R	Thu, Feb 1, 2001	20.00	20.39	19.81	20.27
2194	NYSE	R	Wed, Jan 31, 2001	20.09	20.72	19.81	19.85
2193	NYSE	R	Tue, Jan 30, 2001	19.85	20.24	19.75	20.20
2192	NYSE	R	Mon, Jan 29, 2001	19.70	19.93	19.40	19.70
2191	NYSE	R	Fri, Jan 26, 2001	19.50	20.00	19.38	19.56
2190	NYSE	R	Thu, Jan 25, 2001	19.38	19.50	18.75	19.31
2189	NYSE	R	Wed, Jan 24, 2001	19.50	19.69	19.00	19.31
2188	NYSE	R	Tue, Jan 23, 2001	18.88	19.94	18.88	19.75
2187	NYSE	R	Mon, Jan 22, 2001	18.63	19.19	18.19	19.00
2186	NYSE	R	Fri, Jan 19, 2001	18.31	18.69	18.31	18.63
2185	NYSE	R	Thu, Jan 18, 2001	18.88	19.00	18.00	18.56
2184	NYSE	R	Wed, Jan 17, 2001	19.06	19.19	18.63	19.19
2183	NYSE	R	Tue, Jan 16, 2001	18.19	19.44	17.81	19.25
2182	NYSE	R	Fri, Jan 12, 2001	18.63	18.63	18.06	18.19
2181	NYSE	R	Thu, Jan 11, 2001	18.63	19.06	18.00	18.63
2180	NYSE	R	Wed, Jan 10, 2001	17.81	18.88	16.31	18.75
2179	NYSE	R	Tue, Jan 9, 2001	17.94	18.56	17.94	18.06
2178	NYSE	R	Mon, Jan 8, 2001	17.13	17.94	17.13	17.88
2177	NYSE	R	Fri, Jan 5, 2001	17.25	17.81	17.13	17.25
2176	NYSE	R	Thu, Jan 4, 2001	17.44	17.81	16.56	17.38
2175	NYSE	R	Wed, Jan 3, 2001	16.06	17.50	16.06	17.44
2174	NYSE	R	Tue, Jan 2, 2001	16.63	16.81	16.19	16.19
2173	NYSE	R	Fri, Dec 29, 2000	16.75	16.94	16.63	16.63
2172	NYSE	R	Thu, Dec 28, 2000	16.00	17.00	15.81	16.75
2171	NYSE	R	Wed, Dec 27, 2000	15.75	16.31	15.75	16.00
2170	NYSE	R	Tue, Dec 26, 2000	15.75	16.06	15.44	15.75
2169	NYSE	R	Fri, Dec 22, 2000	16.00	16.50	15.94	16.31
2168	NYSE	R	Thu, Dec 21, 2000	16.00	16.50	15.81	16.38
2167	NYSE	R	Wed, Dec 20, 2000	16.00	16.31	15.25	16.00
2166	NYSE	R	Tue, Dec 19, 2000	15.81	16.88	15.56	16.25
2165	NYSE	R	Mon, Dec 18, 2000	15.94	16.25	15.75	15.94
2164	NYSE	R	Fri, Dec 15, 2000	16.38	16.50	15.50	15.69
2163	NYSE	R	Thu, Dec 14, 2000	16.63	16.94	16.31	16.63
2162	NYSE	R	Wed, Dec 13, 2000	17.00	17.44	16.44	16.50
2161	NYSE	R	Tue, Dec 12, 2000	16.88	17.50	16.75	17.19
2160	NYSE	R	Mon, Dec 11, 2000	17.00	17.25	16.56	16.69
2159	NYSE	R	Fri, Dec 8, 2000	17.44	17.50	16.56	17.00
2158	NYSE	R	Thu, Dec 7, 2000	17.56	18.06	17.13	17.38
2157	NYSE	R	Wed, Dec 6, 2000	18.00	18.25	17.38	17.63
2156	NYSE	R	Tue, Dec 5, 2000	17.31	18.88	17.19	18.25
2155	NYSE	R	Mon, Dec 4, 2000	17.25	17.63	17.06	17.38
2154	NYSE	R	Fri, Dec 1, 2000	17.38	17.63	17.16	17.38
2153	NYSE	R	Thu, Nov 30, 2000	17.06	17.50	16.75	17.38
2152	NYSE	R	Wed, Nov 29, 2000	17.31	17.38	16.94	17.13
2151	NYSE	R	Tue, Nov 28, 2000	17.19	17.50	16.63	17.31
2150	NYSE	R	Mon, Nov 27, 2000	17.13	17.56	16.81	17.44
2149	NYSE	R	Fri, Nov 24, 2000	17.13	17.25	17.00	17.00
2148	NYSE	R	Wed, Nov 22, 2000	17.00	17.19	16.69	16.94
2147	NYSE	R	Tue, Nov 21, 2000	17.50	17.50	17.19	17.38
2146	NYSE	R	Mon, Nov 20, 2000	17.69	17.81	17.00	17.38
2145	NYSE	R	Fri, Nov 17, 2000	17.69	18.00	16.88	17.69
2144	NYSE	R	Thu, Nov 16, 2000	18.38	18.38	17.50	17.94
2143	NYSE	R	Wed, Nov 15, 2000	18.75	18.75	18.13	18.50
2142	NYSE	R	Tue, Nov 14, 2000	18.81	19.19	18.56	18.81
2141	NYSE	R	Mon, Nov 13, 2000	18.00	19.25	18.00	18.81
2140	NYSE	R	Fri, Nov 10, 2000	18.63	18.75	18.00	18.19
2139	NYSE	R	Thu, Nov 9, 2000	18.94	19.00	18.31	18.81
2138	NYSE	R	Wed, Nov 8, 2000	18.75	19.19	18.75	18.88
2137	NYSE	R	Tue, Nov 7, 2000	19.06	19.19	18.38	18.75
2136	NYSE	R	Mon, Nov 6, 2000	18.63	19.56	18.63	19.00
2135	NYSE	R	Fri, Nov 3, 2000	19.00	19.31	18.75	18.75
2134	NYSE	R	Thu, Nov 2, 2000	18.81	19.44	18.75	19.00
2133	NYSE	R	Wed, Nov 1, 2000	19.38	20.31	18.63	18.81
2132	NYSE	R	Tue, Oct 31, 2000	18.81	19.88	18.38	19.75
2131	NYSE	R	Mon, Oct 30, 2000	16.50	19.25	16.50	18.81
2130	NYSE	R	Fri, Oct 27, 2000	16.25	17.00	15.88	16.69
2129	NYSE	R	Thu, Oct 26, 2000	16.63	16.63	16.00	16.13
2128	NYSE	R	Wed, Oct 25, 2000	15.63	16.25	15.31	15.88
2127	NYSE	R	Tue, Oct 24, 2000	15.50	15.81	15.38	15.75
2126	NYSE	R	Mon, Oct 23, 2000	16.13	16.13	15.00	15.31
2125	NYSE	R	Fri, Oct 20, 2000	15.69	16.75	15.63	16.56
2124	NYSE	R	Thu, Oct 19, 2000	16.69	16.69	14.81	15.50
2123	NYSE	R	Wed, Oct 18, 2000	16.75	17.00	16.53	16.81
2122	NYSE	R	Tue, Oct 17, 2000	17.44	17.50	16.56	16.94
2121	NYSE	R	Mon, Oct 16, 2000	17.50	17.56	16.88	17.50
2120	NYSE	R	Fri, Oct 13, 2000	17.13	17.63	17.06	17.38
2119	NYSE	R	Thu, Oct 12, 2000	17.63	18.25	16.75	17.19
2118	NYSE	R	Wed, Oct 11, 2000	16.50	16.75	16.44	16.75
2117	NYSE	R	Tue, Oct 10, 2000	16.75	17.38	16.56	17.00
2116	NYSE	R	Mon, Oct 9, 2000	15.94	16.00	15.69	16.00
2115	NYSE	R	Fri, Oct 6, 2000	16.31	16.63	15.63	15.94
2114	NYSE	R	Thu, Oct 5, 2000	17.31	17.31	16.31	16.63
2113	NYSE	R	Wed, Oct 4, 2000	16.69	17.19	16.38	16.94
2112	NYSE	R	Tue, Oct 3, 2000	17.13	17.13	16.31	16.50
2111	NYSE	R	Mon, Oct 2, 2000	18.13	18.25	16.50	16.94
2110	NYSE	R	Fri, Sep 29, 2000	18.63	18.75	18.31	18.44
2109	NYSE	R	Thu, Sep 28, 2000	18.63	19.06	18.50	18.56
2108	NYSE	R	Wed, Sep 27, 2000	19.31	19.38	18.56	18.81
2107	NYSE	R	Tue, Sep 26, 2000	19.63	19.75	18.63	19.19
2106	NYSE	R	Mon, Sep 25, 2000	19.81	20.25	19.69	19.75
2105	NYSE	R	Fri, Sep 22, 2000	20.00	20.00	19.44	19.88
2104	NYSE	R	Thu, Sep 21, 2000	20.38	20.38	19.75	20.06
2103	NYSE	R	Wed, Sep 20, 2000	20.13	20.63	20.13	20.38
2102	NYSE	R	Tue, Sep 19, 2000	19.69	20.44	19.06	20.13
2101	NYSE	R	Mon, Sep 18, 2000	20.00	20.06	19.38	19.94
2100	NYSE	R	Fri, Sep 15, 2000	20.06	20.19	19.94	20.00
2099	NYSE	R	Thu, Sep 14, 2000	20.31	20.63	20.00	20.19
2098	NYSE	R	Wed, Sep 13, 2000	20.06	20.56	20.00	20.38
2097	NYSE	R	Tue, Sep 12, 2000	20.00	20.19	19.75	19.94
2096	NYSE	R	Mon, Sep 11, 2000	19.88	20.13	19.75	19.88
2095	NYSE	R	Fri, Sep 8, 2000	20.19	20.19	19.56	19.81
2094	NYSE	R	Thu, Sep 7, 2000	20.25	20.25	19.81	20.00
2093	NYSE	R	Wed, Sep 6, 2000	19.88	20.81	19.88	20.25
2092	NYSE	R	Tue, Sep 5, 2000	19.38	19.94	19.31	19.63
2091	NYSE	R	Fri, Sep 1, 2000	19.06	19.63	19.06	19.25
2090	NYSE	R	Thu, Aug 31, 2000	19.19	19.38	18.81	19.19
2089	NYSE	R	Wed, Aug 30, 2000	19.31	19.50	19.06	19.19
2088	NYSE	R	Tue, Aug 29, 2000	19.81	19.81	19.38	19.63
2087	NYSE	R	Mon, Aug 28, 2000	20.06	20.19	19.75	19.75
2086	NYSE	R	Fri, Aug 25, 2000	20.19	20.25	19.63	19.88
2085	NYSE	R	Thu, Aug 24, 2000	20.19	20.25	18.88	19.94
2084	NYSE	R	Wed, Aug 23, 2000	21.31	21.38	19.38	20.38
2083	NYSE	R	Tue, Aug 22, 2000	21.94	21.94	21.31	21.56
2082	NYSE	R	Mon, Aug 21, 2000	21.63	22.00	21.19	21.81
2081	NYSE	R	Fri, Aug 18, 2000	21.94	22.38	21.13	21.31
2080	NYSE	R	Thu, Aug 17, 2000	22.00	22.13	21.63	22.13
2079	NYSE	R	Wed, Aug 16, 2000	21.00	22.50	21.00	22.19
2078	NYSE	R	Tue, Aug 15, 2000	21.50	21.63	20.88	21.00
2077	NYSE	R	Mon, Aug 14, 2000	21.69	21.69	20.88	21.38
2076	NYSE	R	Fri, Aug 11, 2000	21.50	22.00	21.31	21.69
2075	NYSE	R	Thu, Aug 10, 2000	21.38	22.00	21.25	21.50
2074	NYSE	R	Wed, Aug 9, 2000	22.19	22.44	21.25	21.50
2073	NYSE	R	Tue, Aug 8, 2000	21.06	23.00	20.81	22.38
2072	NYSE	R	Mon, Aug 7, 2000	21.00	21.31	20.63	21.06
2071	NYSE	R	Fri, Aug 4, 2000	20.88	21.25	20.44	21.13
2070	NYSE	R	Thu, Aug 3, 2000	20.88	20.88	20.63	20.75
2069	NYSE	R	Wed, Aug 2, 2000	20.94	21.75	20.94	21.13
2068	NYSE	R	Tue, Aug 1, 2000	20.50	21.38	20.50	21.06
2067	NYSE	R	Mon, Jul 31, 2000	20.63	21.00	20.31	20.88
2066	NYSE	R	Fri, Jul 28, 2000	21.00	21.25	20.50	21.25
2065	NYSE	R	Thu, Jul 27, 2000	20.50	22.00	20.50	21.44
2064	NYSE	R	Wed, Jul 26, 2000	20.63	20.75	20.13	20.56
2063	NYSE	R	Tue, Jul 25, 2000	20.69	21.38	20.50	21.00
2062	NYSE	R	Mon, Jul 24, 2000	19.63	21.00	19.50	20.69
2061	NYSE	R	Fri, Jul 21, 2000	19.94	19.94	19.50	19.69
2060	NYSE	R	Thu, Jul 20, 2000	19.38	19.88	19.31	19.81
2059	NYSE	R	Wed, Jul 19, 2000	19.00	19.63	18.75	19.38
2058	NYSE	R	Tue, Jul 18, 2000	19.19	19.38	18.88	19.19
2057	NYSE	R	Mon, Jul 17, 2000	19.63	19.63	19.25	19.38
2056	NYSE	R	Fri, Jul 14, 2000	20.00	20.25	19.63	19.81
2055	NYSE	R	Thu, Jul 13, 2000	19.56	20.13	19.25	19.94
2054	NYSE	R	Wed, Jul 12, 2000	19.44	20.38	19.31	19.63
2053	NYSE	R	Tue, Jul 11, 2000	18.94	19.56	18.75	19.56
2052	NYSE	R	Mon, Jul 10, 2000	18.81	19.50	18.75	19.13
2051	NYSE	R	Fri, Jul 7, 2000	18.81	19.13	18.44	18.94
2050	NYSE	R	Thu, Jul 6, 2000	19.19	19.38	18.31	18.69
2049	NYSE	R	Wed, Jul 5, 2000	19.13	19.25	18.56	19.19
2048	NYSE	R	Mon, Jul 3, 2000	18.94	19.44	18.81	19.38
2047	NYSE	R	Fri, Jun 30, 2000	20.00	20.19	18.48	18.94
2046	NYSE	R	Thu, Jun 29, 2000	18.81	20.25	18.19	20.25
2045	NYSE	R	Wed, Jun 28, 2000	19.00	19.31	18.00	19.02
2044	NYSE	R	Tue, Jun 27, 2000	18.44	19.19	18.38	18.94
2043	NYSE	R	Mon, Jun 26, 2000	18.81	19.13	18.38	18.63
2042	NYSE	R	Fri, Jun 23, 2000	18.50	19.13	18.31	18.81
2041	NYSE	R	Thu, Jun 22, 2000	18.38	18.63	18.00	18.50
2040	NYSE	R	Wed, Jun 21, 2000	18.13	18.56	17.94	18.50
2039	NYSE	R	Tue, Jun 20, 2000	18.50	18.69	18.00	18.06
2038	NYSE	R	Mon, Jun 19, 2000	19.00	19.00	18.56	18.69
2037	NYSE	R	Fri, Jun 16, 2000	19.25	19.31	19.13	19.16
2036	NYSE	R	Thu, Jun 15, 2000	19.50	19.63	18.88	19.56
2035	NYSE	R	Wed, Jun 14, 2000	19.50	19.75	19.06	19.25
2034	NYSE	R	Tue, Jun 13, 2000	19.50	19.56	19.00	19.50
2033	NYSE	R	Mon, Jun 12, 2000	19.94	20.13	19.25	19.50
2032	NYSE	R	Fri, Jun 9, 2000	20.13	20.19	19.38	19.94
2031	NYSE	R	Thu, Jun 8, 2000	20.25	21.13	20.06	20.38
2030	NYSE	R	Wed, Jun 7, 2000	20.00	20.44	19.75	20.19
2029	NYSE	R	Tue, Jun 6, 2000	19.69	19.94	19.50	19.75
2028	NYSE	R	Mon, Jun 5, 2000	19.81	19.88	19.44	19.69
2027	NYSE	R	Fri, Jun 2, 2000	20.25	20.50	19.94	19.94
2026	NYSE	R	Thu, Jun 1, 2000	19.38	20.25	19.38	19.94
2025	NYSE	R	Wed, May 31, 2000	19.06	19.50	18.88	19.19
2024	NYSE	R	Tue, May 30, 2000	19.00	20.13	19.00	19.31
2023	NYSE	R	Fri, May 26, 2000	19.00	19.38	18.69	19.00
2022	NYSE	R	Thu, May 25, 2000	18.44	19.44	18.31	18.81
2021	NYSE	R	Wed, May 24, 2000	18.88	19.13	18.38	18.50
2020	NYSE	R	Tue, May 23, 2000	19.63	19.81	18.69	18.94
2019	NYSE	R	Mon, May 22, 2000	19.63	19.69	19.00	19.50
2018	NYSE	R	Fri, May 19, 2000	19.94	19.94	19.25	19.69
2017	NYSE	R	Thu, May 18, 2000	20.13	20.44	20.00	20.00
2016	NYSE	R	Wed, May 17, 2000	20.50	20.50	19.81	20.19
2015	NYSE	R	Tue, May 16, 2000	20.94	21.00	20.13	20.50
2014	NYSE	R	Mon, May 15, 2000	20.94	21.06	20.81	20.88
2013	NYSE	R	Fri, May 12, 2000	20.75	21.19	20.75	21.06
2012	NYSE	R	Thu, May 11, 2000	21.00	21.38	20.56	20.81
2011	NYSE	R	Wed, May 10, 2000	21.13	21.44	20.38	20.88
2010	NYSE	R	Tue, May 9, 2000	21.44	22.13	21.06	21.25
2009	NYSE	R	Mon, May 8, 2000	20.69	21.81	20.69	21.44
2008	NYSE	R	Fri, May 5, 2000	20.56	21.13	20.31	20.81
2007	NYSE	R	Thu, May 4, 2000	20.50	21.25	20.50	20.75
2006	NYSE	R	Wed, May 3, 2000	21.75	21.81	19.88	20.63
2005	NYSE	R	Tue, May 2, 2000	22.00	22.13	21.56	21.69
2004	NYSE	R	Mon, May 1, 2000	22.13	22.69	21.63	22.25
2003	NYSE	R	Fri, Apr 28, 2000	22.75	23.13	21.88	22.19
2002	NYSE	R	Thu, Apr 27, 2000	21.50	22.75	21.50	22.50
2001	NYSE	R	Wed, Apr 26, 2000	22.63	23.06	21.69	21.88
2000	NYSE	R	Tue, Apr 25, 2000	21.94	22.63	21.81	22.56
1999	NYSE	R	Mon, Apr 24, 2000	22.00	22.00	21.25	21.75
1998	NYSE	R	Thu, Apr 20, 2000	22.63	22.88	21.88	22.19
1997	NYSE	R	Wed, Apr 19, 2000	21.31	22.75	21.31	22.63
1996	NYSE	R	Tue, Apr 18, 2000	22.25	22.25	21.00	21.31
1995	NYSE	R	Mon, Apr 17, 2000	20.50	22.25	20.50	22.19
1994	NYSE	R	Fri, Apr 14, 2000	23.50	23.50	21.00	21.63
1993	NYSE	R	Thu, Apr 13, 2000	24.25	24.69	23.56	23.63
1992	NYSE	R	Wed, Apr 12, 2000	24.13	24.81	23.63	24.13
1991	NYSE	R	Tue, Apr 11, 2000	23.88	24.25	23.00	23.94
1990	NYSE	R	Mon, Apr 10, 2000	24.50	24.63	23.75	24.00
1989	NYSE	R	Fri, Apr 7, 2000	22.88	24.88	22.81	24.63
1988	NYSE	R	Thu, Apr 6, 2000	22.13	22.88	22.13	22.63
1987	NYSE	R	Wed, Apr 5, 2000	21.88	23.25	21.88	22.06
1986	NYSE	R	Tue, Apr 4, 2000	22.00	22.56	20.63	22.00
1985	NYSE	R	Mon, Apr 3, 2000	22.44	22.88	21.31	21.94
1984	NYSE	R	Fri, Mar 31, 2000	22.88	22.88	22.50	22.69
1983	NYSE	R	Thu, Mar 30, 2000	22.69	23.63	22.38	22.75
1982	NYSE	R	Wed, Mar 29, 2000	22.44	23.50	22.19	22.94
1981	NYSE	R	Tue, Mar 28, 2000	22.44	22.75	22.00	22.25
1980	NYSE	R	Mon, Mar 27, 2000	22.50	23.06	22.38	22.44
1979	NYSE	R	Fri, Mar 24, 2000	23.88	24.38	23.31	23.44
1978	NYSE	R	Thu, Mar 23, 2000	24.13	24.69	23.75	23.88
1977	NYSE	R	Wed, Mar 22, 2000	21.50	24.75	21.50	24.13
1976	NYSE	R	Tue, Mar 21, 2000	19.94	22.44	19.94	21.63
1975	NYSE	R	Mon, Mar 20, 2000	20.06	20.50	19.50	19.88
1974	NYSE	R	Fri, Mar 17, 2000	20.88	20.94	19.81	19.94
1973	NYSE	R	Thu, Mar 16, 2000	20.88	21.88	20.88	21.50
1972	NYSE	R	Wed, Mar 15, 2000	19.94	20.81	19.75	20.63
1971	NYSE	R	Tue, Mar 14, 2000	19.38	20.50	19.25	19.81
1970	NYSE	R	Mon, Mar 13, 2000	18.94	20.63	18.94	19.63
1969	NYSE	R	Fri, Mar 10, 2000	18.06	19.81	18.06	18.81
1968	NYSE	R	Thu, Mar 9, 2000	17.50	18.06	17.44	18.06
1967	NYSE	R	Wed, Mar 8, 2000	17.69	17.75	17.44	17.50
1966	NYSE	R	Tue, Mar 7, 2000	17.75	17.88	17.44	17.63
1965	NYSE	R	Mon, Mar 6, 2000	18.44	18.44	17.69	17.81
1964	NYSE	R	Fri, Mar 3, 2000	18.38	18.63	17.88	18.31
1963	NYSE	R	Thu, Mar 2, 2000	18.44	18.75	18.06	18.25
1962	NYSE	R	Wed, Mar 1, 2000	18.50	18.75	18.50	18.56
1961	NYSE	R	Tue, Feb 29, 2000	18.69	18.88	18.44	18.50
1960	NYSE	R	Mon, Feb 28, 2000	18.63	18.81	18.50	18.63
1959	NYSE	R	Fri, Feb 25, 2000	18.75	18.88	18.56	18.63
1958	NYSE	R	Thu, Feb 24, 2000	18.63	19.00	18.50	18.81
1957	NYSE	R	Wed, Feb 23, 2000	18.94	19.25	18.50	18.56
1956	NYSE	R	Tue, Feb 22, 2000	19.13	19.25	18.88	19.13
1955	NYSE	R	Fri, Feb 18, 2000	19.75	19.75	18.88	19.13
1954	NYSE	R	Thu, Feb 17, 2000	20.38	20.69	19.56	19.75
1953	NYSE	R	Wed, Feb 16, 2000	20.69	20.69	19.94	20.44
1952	NYSE	R	Tue, Feb 15, 2000	20.31	20.75	20.25	20.56
1951	NYSE	R	Mon, Feb 14, 2000	20.38	20.44	19.75	20.19
1950	NYSE	R	Fri, Feb 11, 2000	21.00	21.00	19.94	20.13
1949	NYSE	R	Thu, Feb 10, 2000	20.81	21.13	20.38	21.00
1948	NYSE	R	Wed, Feb 9, 2000	21.50	21.63	20.69	20.81
1947	NYSE	R	Tue, Feb 8, 2000	21.31	21.75	21.31	21.50
1946	NYSE	R	Mon, Feb 7, 2000	22.75	23.13	21.56	21.69
1945	NYSE	R	Fri, Feb 4, 2000	22.63	24.00	22.56	22.63
1944	NYSE	R	Thu, Feb 3, 2000	22.06	22.63	22.06	22.63
1943	NYSE	R	Wed, Feb 2, 2000	22.06	22.38	21.50	22.06
1942	NYSE	R	Tue, Feb 1, 2000	22.00	22.06	21.56	21.81
1941	NYSE	R	Mon, Jan 31, 2000	21.56	22.06	21.50	22.06
1940	NYSE	R	Fri, Jan 28, 2000	22.00	22.00	21.50	21.63
1939	NYSE	R	Thu, Jan 27, 2000	22.44	22.44	21.81	22.13
1938	NYSE	R	Wed, Jan 26, 2000	22.44	22.56	22.25	22.31
1937	NYSE	R	Tue, Jan 25, 2000	23.13	23.31	22.31	22.44
1936	NYSE	R	Mon, Jan 24, 2000	23.63	23.63	23.00	23.25
1935	NYSE	R	Fri, Jan 21, 2000	23.63	23.63	22.38	23.44
1934	NYSE	R	Thu, Jan 20, 2000	24.75	24.88	24.00	24.06
1933	NYSE	R	Wed, Jan 19, 2000	24.00	25.00	24.00	24.88
1932	NYSE	R	Tue, Jan 18, 2000	23.44	24.06	23.31	24.00
1931	NYSE	R	Fri, Jan 14, 2000	23.81	23.88	23.69	23.69
1930	NYSE	R	Thu, Jan 13, 2000	23.94	24.19	23.63	23.69
1929	NYSE	R	Wed, Jan 12, 2000	24.38	24.81	23.88	23.94
1928	NYSE	R	Tue, Jan 11, 2000	24.25	24.56	24.13	24.50
1927	NYSE	R	Mon, Jan 10, 2000	25.06	25.13	23.81	24.00
1926	NYSE	R	Fri, Jan 7, 2000	24.50	25.13	24.38	25.13
1925	NYSE	R	Thu, Jan 6, 2000	22.56	24.75	22.56	24.63
1924	NYSE	R	Wed, Jan 5, 2000	22.25	22.88	22.25	22.75
1923	NYSE	R	Tue, Jan 4, 2000	23.50	23.56	21.38	22.31
1922	NYSE	R	Mon, Jan 3, 2000	24.06	24.38	23.31	23.63
1921	NYSE	R	Fri, Dec 31, 1999	24.25	24.44	23.50	24.44
1920	NYSE	R	Thu, Dec 30, 1999	23.88	24.69	23.75	24.25
1919	NYSE	R	Wed, Dec 29, 1999	23.25	24.63	23.00	24.00
1918	NYSE	R	Tue, Dec 28, 1999	23.81	23.94	23.25	23.50
1917	NYSE	R	Mon, Dec 27, 1999	24.13	24.56	23.38	23.75
1916	NYSE	R	Thu, Dec 23, 1999	23.69	24.38	23.69	24.13
1915	NYSE	R	Wed, Dec 22, 1999	23.19	23.81	23.19	23.69
1914	NYSE	R	Tue, Dec 21, 1999	22.56	23.25	22.50	23.19
1913	NYSE	R	Mon, Dec 20, 1999	22.50	23.31	22.00	22.31
1912	NYSE	R	Fri, Dec 17, 1999	21.50	22.81	20.13	22.50
1911	NYSE	R	Thu, Dec 16, 1999	24.19	24.31	22.94	22.94
1910	NYSE	R	Wed, Dec 15, 1999	23.19	24.94	23.00	24.13
1909	NYSE	R	Tue, Dec 14, 1999	22.75	23.38	22.75	23.19
1908	NYSE	R	Mon, Dec 13, 1999	23.13	23.75	22.56	22.75
1907	NYSE	R	Fri, Dec 10, 1999	22.31	23.75	22.31	23.63
1906	NYSE	R	Thu, Dec 9, 1999	22.31	22.94	22.31	22.31
1905	NYSE	R	Wed, Dec 8, 1999	20.63	22.88	20.63	22.31
1904	NYSE	R	Tue, Dec 7, 1999	21.63	22.06	20.50	20.81
1903	NYSE	R	Mon, Dec 6, 1999	21.75	22.25	21.50	21.63
1902	NYSE	R	Fri, Dec 3, 1999	22.56	23.13	22.00	22.00
1901	NYSE	R	Thu, Dec 2, 1999	22.06	22.88	22.06	22.56
1900	NYSE	R	Wed, Dec 1, 1999	22.63	22.63	21.75	21.88
1899	NYSE	R	Tue, Nov 30, 1999	22.00	22.69	21.94	22.56
1898	NYSE	R	Mon, Nov 29, 1999	22.38	22.38	21.81	21.94
1897	NYSE	R	Fri, Nov 26, 1999	22.56	22.56	22.00	22.25
1896	NYSE	R	Wed, Nov 24, 1999	22.25	22.94	22.25	22.50
1895	NYSE	R	Tue, Nov 23, 1999	23.00	23.44	21.94	22.06
1894	NYSE	R	Mon, Nov 22, 1999	22.63	22.94	22.63	22.88
1893	NYSE	R	Fri, Nov 19, 1999	22.75	22.75	22.38	22.50
1892	NYSE	R	Thu, Nov 18, 1999	22.38	22.63	22.25	22.44
1891	NYSE	R	Wed, Nov 17, 1999	22.69	22.69	22.13	22.25
1890	NYSE	R	Tue, Nov 16, 1999	22.63	23.00	22.56	22.81
1889	NYSE	R	Mon, Nov 15, 1999	21.75	22.63	21.75	22.50
1888	NYSE	R	Fri, Nov 12, 1999	22.00	22.00	21.69	21.75
1887	NYSE	R	Thu, Nov 11, 1999	21.81	22.00	21.56	22.00
1886	NYSE	R	Wed, Nov 10, 1999	21.94	22.00	21.81	21.88
1885	NYSE	R	Tue, Nov 9, 1999	21.75	22.00	21.69	21.94
1884	NYSE	R	Mon, Nov 8, 1999	22.13	22.13	21.88	22.00
1883	NYSE	R	Fri, Nov 5, 1999	21.88	22.25	21.88	22.06
1882	NYSE	R	Thu, Nov 4, 1999	21.25	21.88	21.25	21.88
1881	NYSE	R	Wed, Nov 3, 1999	21.19	21.50	21.00	21.31
1880	NYSE	R	Tue, Nov 2, 1999	20.88	21.38	20.88	21.31
1879	NYSE	R	Mon, Nov 1, 1999	21.25	21.38	20.81	20.94
1878	NYSE	R	Fri, Oct 29, 1999	21.00	21.38	20.94	21.38
1877	NYSE	R	Thu, Oct 28, 1999	20.63	20.81	20.63	20.75
1876	NYSE	R	Wed, Oct 27, 1999	20.25	20.63	20.25	20.63
1875	NYSE	R	Tue, Oct 26, 1999	20.00	20.31	19.88	20.19
1874	NYSE	R	Mon, Oct 25, 1999	19.69	20.25	19.63	20.13
1873	NYSE	R	Fri, Oct 22, 1999	19.06	19.94	19.06	19.69
1872	NYSE	R	Thu, Oct 21, 1999	18.88	19.25	18.88	19.06
1871	NYSE	R	Wed, Oct 20, 1999	19.75	20.38	18.81	19.38
1870	NYSE	R	Tue, Oct 19, 1999	19.50	20.00	19.50	19.56
1869	NYSE	R	Mon, Oct 18, 1999	19.63	19.69	19.38	19.50
1868	NYSE	R	Fri, Oct 15, 1999	19.50	19.75	19.00	19.69
1867	NYSE	R	Thu, Oct 14, 1999	20.13	20.44	19.81	20.13
1866	NYSE	R	Wed, Oct 13, 1999	20.63	20.69	20.13	20.13
1865	NYSE	R	Tue, Oct 12, 1999	20.75	20.75	20.19	20.69
1864	NYSE	R	Mon, Oct 11, 1999	21.44	21.50	20.88	20.88
1863	NYSE	R	Fri, Oct 8, 1999	21.94	22.06	21.38	21.38
1862	NYSE	R	Thu, Oct 7, 1999	21.75	22.00	21.56	21.94
1861	NYSE	R	Wed, Oct 6, 1999	21.69	22.06	21.69	21.75
1860	NYSE	R	Tue, Oct 5, 1999	21.94	22.06	21.50	21.69
1859	NYSE	R	Mon, Oct 4, 1999	21.00	21.63	21.00	21.44
1858	NYSE	R	Fri, Oct 1, 1999	20.50	21.19	20.50	20.75
1857	NYSE	R	Thu, Sep 30, 1999	21.63	21.94	20.00	20.38
1856	NYSE	R	Wed, Sep 29, 1999	21.13	21.88	21.13	21.69
1855	NYSE	R	Tue, Sep 28, 1999	21.75	21.75	21.13	21.13
1854	NYSE	R	Mon, Sep 27, 1999	21.31	22.00	21.31	21.69
1853	NYSE	R	Fri, Sep 24, 1999	22.13	22.19	21.31	21.31
1852	NYSE	R	Thu, Sep 23, 1999	22.19	22.38	22.00	22.00
1851	NYSE	R	Wed, Sep 22, 1999	22.19	22.50	21.88	22.25
1850	NYSE	R	Tue, Sep 21, 1999	22.63	22.75	22.31	22.31
1849	NYSE	R	Mon, Sep 20, 1999	22.63	22.78	22.56	22.56
1848	NYSE	R	Fri, Sep 17, 1999	22.56	22.75	22.56	22.69
1847	NYSE	R	Thu, Sep 16, 1999	22.81	22.88	22.56	22.56
1846	NYSE	R	Wed, Sep 15, 1999	23.25	23.25	22.81	22.88
1845	NYSE	R	Tue, Sep 14, 1999	23.50	23.50	23.13	23.13
1844	NYSE	R	Mon, Sep 13, 1999	23.13	23.38	22.88	23.38
1843	NYSE	R	Fri, Sep 10, 1999	23.38	23.38	22.88	23.31
1842	NYSE	R	Thu, Sep 9, 1999	23.31	23.44	23.06	23.25
1841	NYSE	R	Wed, Sep 8, 1999	23.38	23.38	23.19	23.31
1840	NYSE	R	Tue, Sep 7, 1999	23.63	23.81	23.38	23.50
1839	NYSE	R	Fri, Sep 3, 1999	22.94	24.19	22.94	23.56
1838	NYSE	R	Thu, Sep 2, 1999	22.75	22.75	22.50	22.69
1837	NYSE	R	Wed, Sep 1, 1999	22.06	22.75	22.06	22.75
1836	NYSE	R	Tue, Aug 31, 1999	22.81	22.81	22.06	22.06
1835	NYSE	R	Mon, Aug 30, 1999	23.44	23.56	22.88	22.94
1834	NYSE	R	Fri, Aug 27, 1999	23.13	23.50	23.13	23.31
1833	NYSE	R	Thu, Aug 26, 1999	23.38	23.44	23.13	23.13
1832	NYSE	R	Wed, Aug 25, 1999	23.63	23.88	23.13	23.56
1831	NYSE	R	Tue, Aug 24, 1999	23.50	23.75	23.44	23.69
1830	NYSE	R	Mon, Aug 23, 1999	23.50	23.69	23.31	23.63
1829	NYSE	R	Fri, Aug 20, 1999	22.88	23.69	22.88	23.63
1828	NYSE	R	Thu, Aug 19, 1999	21.88	22.88	21.81	22.75
1827	NYSE	R	Wed, Aug 18, 1999	22.38	22.38	22.00	22.19
1826	NYSE	R	Tue, Aug 17, 1999	22.44	22.88	21.75	22.38
1825	NYSE	R	Mon, Aug 16, 1999	21.50	22.50	21.38	22.50
1824	NYSE	R	Fri, Aug 13, 1999	22.00	22.00	21.50	21.63
1823	NYSE	R	Thu, Aug 12, 1999	21.88	22.25	21.38	22.25
1822	NYSE	R	Wed, Aug 11, 1999	22.56	22.56	21.63	21.75
1821	NYSE	R	Tue, Aug 10, 1999	22.75	22.88	22.13	22.38
1820	NYSE	R	Mon, Aug 9, 1999	22.69	23.00	22.56	22.81
1819	NYSE	R	Fri, Aug 6, 1999	22.63	22.81	22.56	22.69
1818	NYSE	R	Thu, Aug 5, 1999	22.63	22.75	22.53	22.63
1817	NYSE	R	Wed, Aug 4, 1999	22.81	22.94	22.63	22.63
1816	NYSE	R	Tue, Aug 3, 1999	23.38	23.50	22.81	22.94
1815	NYSE	R	Mon, Aug 2, 1999	23.63	23.63	23.38	23.38
1814	NYSE	R	Fri, Jul 30, 1999	23.75	24.00	23.56	23.56
1813	NYSE	R	Thu, Jul 29, 1999	23.63	23.88	23.63	23.63
1812	NYSE	R	Wed, Jul 28, 1999	24.00	24.19	23.94	23.94
1811	NYSE	R	Tue, Jul 27, 1999	24.00	24.19	24.00	24.06
1810	NYSE	R	Mon, Jul 26, 1999	24.06	24.25	24.00	24.13
1809	NYSE	R	Fri, Jul 23, 1999	24.25	24.50	24.06	24.25
1808	NYSE	R	Thu, Jul 22, 1999	24.75	24.81	24.19	24.19
1807	NYSE	R	Wed, Jul 21, 1999	25.25	25.75	24.50	24.69
1806	NYSE	R	Tue, Jul 20, 1999	24.88	25.00	24.38	24.44
1805	NYSE	R	Mon, Jul 19, 1999	24.88	25.25	24.69	24.81
1804	NYSE	R	Fri, Jul 16, 1999	24.75	24.94	24.63	24.94
1803	NYSE	R	Thu, Jul 15, 1999	24.88	25.38	24.50	24.56
1802	NYSE	R	Wed, Jul 14, 1999	24.63	24.94	24.38	24.69
1801	NYSE	R	Tue, Jul 13, 1999	24.75	24.88	24.19	24.56
1800	NYSE	R	Mon, Jul 12, 1999	24.69	25.00	24.63	24.69
1799	NYSE	R	Fri, Jul 9, 1999	24.56	25.00	24.56	24.88
1798	NYSE	R	Thu, Jul 8, 1999	24.88	25.06	24.75	24.81
1797	NYSE	R	Wed, Jul 7, 1999	25.25	25.56	25.00	25.13
1796	NYSE	R	Tue, Jul 6, 1999	24.44	26.00	24.38	25.25
1795	NYSE	R	Fri, Jul 2, 1999	26.06	26.19	23.50	24.38
1794	NYSE	R	Thu, Jul 1, 1999	25.00	26.25	24.94	26.06
1793	NYSE	R	Wed, Jun 30, 1999	26.19	27.13	25.75	25.75
1792	NYSE	R	Tue, Jun 29, 1999	25.88	26.44	25.88	26.31
1791	NYSE	R	Mon, Jun 28, 1999	26.69	26.81	25.50	25.88
1790	NYSE	R	Fri, Jun 25, 1999	26.50	27.00	26.50	26.81
1789	NYSE	R	Thu, Jun 24, 1999	27.19	27.19	26.25	26.69
1788	NYSE	R	Wed, Jun 23, 1999	27.38	27.44	27.06	27.19
1787	NYSE	R	Tue, Jun 22, 1999	28.25	28.25	27.56	27.63
1786	NYSE	R	Mon, Jun 21, 1999	27.94	28.38	27.56	28.38
1785	NYSE	R	Fri, Jun 18, 1999	27.88	27.94	27.75	27.94
1784	NYSE	R	Thu, Jun 17, 1999	27.81	28.06	27.63	27.88
1783	NYSE	R	Wed, Jun 16, 1999	27.88	28.19	27.75	27.88
1782	NYSE	R	Tue, Jun 15, 1999	26.13	27.31	26.13	27.13
1781	NYSE	R	Mon, Jun 14, 1999	26.13	26.38	25.56	26.19
1780	NYSE	R	Fri, Jun 11, 1999	25.63	27.00	25.63	26.25
1779	NYSE	R	Thu, Jun 10, 1999	25.38	25.63	25.25	25.56
1778	NYSE	R	Wed, Jun 9, 1999	25.75	26.25	25.25	25.75
1777	NYSE	R	Tue, Jun 8, 1999	25.81	25.81	25.56	25.81
1776	NYSE	R	Mon, Jun 7, 1999	25.56	25.94	25.44	25.81
1775	NYSE	R	Fri, Jun 4, 1999	25.19	25.81	25.13	25.50
1774	NYSE	R	Thu, Jun 3, 1999	25.31	25.69	24.94	25.13
1773	NYSE	R	Wed, Jun 2, 1999	24.56	25.63	24.25	25.44
1772	NYSE	R	Tue, Jun 1, 1999	24.25	24.63	23.88	24.63
1771	NYSE	R	Fri, May 28, 1999	24.31	24.94	23.88	24.00
1770	NYSE	R	Thu, May 27, 1999	24.75	24.75	23.56	24.19
1769	NYSE	R	Wed, May 26, 1999	24.38	25.00	24.38	24.75
1768	NYSE	R	Tue, May 25, 1999	25.00	25.34	24.56	25.00
1767	NYSE	R	Mon, May 24, 1999	25.63	25.75	25.00	25.19
1766	NYSE	R	Fri, May 21, 1999	26.00	26.25	25.81	25.94
1765	NYSE	R	Thu, May 20, 1999	25.44	26.31	25.44	26.06
1764	NYSE	R	Wed, May 19, 1999	25.75	26.50	25.38	25.56
1763	NYSE	R	Tue, May 18, 1999	25.81	26.44	25.69	25.88
1762	NYSE	R	Mon, May 17, 1999	25.75	26.00	25.56	25.94
1761	NYSE	R	Fri, May 14, 1999	26.44	26.44	25.88	25.88
1760	NYSE	R	Thu, May 13, 1999	26.75	27.00	26.31	26.31
1759	NYSE	R	Wed, May 12, 1999	26.81	27.00	26.63	26.81
1758	NYSE	R	Tue, May 11, 1999	26.88	27.38	26.88	26.94
1757	NYSE	R	Mon, May 10, 1999	26.63	27.38	26.38	27.00
1756	NYSE	R	Fri, May 7, 1999	25.88	27.00	25.38	26.63
1755	NYSE	R	Thu, May 6, 1999	25.81	25.88	25.13	25.88
1754	NYSE	R	Wed, May 5, 1999	26.38	26.44	25.63	25.81
1753	NYSE	R	Tue, May 4, 1999	26.63	26.94	26.25	26.44
1752	NYSE	R	Mon, May 3, 1999	26.50	27.13	26.00	26.56
1751	NYSE	R	Fri, Apr 30, 1999	27.06	27.19	26.38	26.38
1750	NYSE	R	Thu, Apr 29, 1999	27.00	27.63	26.81	26.94
1749	NYSE	R	Wed, Apr 28, 1999	26.25	27.38	26.25	26.94
1748	NYSE	R	Tue, Apr 27, 1999	25.56	26.19	25.25	26.13
1747	NYSE	R	Mon, Apr 26, 1999	25.88	25.88	25.44	25.63
1746	NYSE	R	Fri, Apr 23, 1999	26.13	26.25	25.63	25.88
1745	NYSE	R	Thu, Apr 22, 1999	26.88	26.88	25.63	26.25
1744	NYSE	R	Wed, Apr 21, 1999	26.75	27.44	26.38	27.00
1743	NYSE	R	Tue, Apr 20, 1999	26.63	26.75	26.06	26.38
1742	NYSE	R	Mon, Apr 19, 1999	26.19	27.25	25.94	26.63
1741	NYSE	R	Fri, Apr 16, 1999	26.00	26.50	25.81	26.31
1740	NYSE	R	Thu, Apr 15, 1999	25.63	26.00	25.31	25.88
1739	NYSE	R	Wed, Apr 14, 1999	25.25	26.19	25.25	25.44
1738	NYSE	R	Tue, Apr 13, 1999	25.81	25.88	25.06	25.19
1737	NYSE	R	Mon, Apr 12, 1999	25.00	25.94	24.88	25.44
1736	NYSE	R	Fri, Apr 9, 1999	25.00	25.88	25.00	25.63
1735	NYSE	R	Thu, Apr 8, 1999	25.25	25.25	24.06	25.00
1734	NYSE	R	Wed, Apr 7, 1999	23.00	25.00	22.19	24.94
1733	NYSE	R	Tue, Apr 6, 1999	25.44	25.44	24.00	24.00
1732	NYSE	R	Mon, Apr 5, 1999	26.94	26.94	25.50	25.50
1731	NYSE	R	Thu, Apr 1, 1999	27.25	27.31	26.50	26.94
1730	NYSE	R	Wed, Mar 31, 1999	26.88	27.88	26.50	27.63
1729	NYSE	R	Tue, Mar 30, 1999	26.88	27.25	26.13	27.00
1728	NYSE	R	Mon, Mar 29, 1999	26.75	27.31	26.00	27.25
1727	NYSE	R	Fri, Mar 26, 1999	26.25	27.00	26.13	26.81
1726	NYSE	R	Thu, Mar 25, 1999	26.56	26.56	25.75	26.19
1725	NYSE	R	Wed, Mar 24, 1999	26.94	27.06	26.75	26.81
1724	NYSE	R	Tue, Mar 23, 1999	27.44	27.44	26.50	26.81
1723	NYSE	R	Mon, Mar 22, 1999	27.88	28.00	27.31	27.44
1722	NYSE	R	Fri, Mar 19, 1999	28.00	28.00	27.31	27.63
1721	NYSE	R	Thu, Mar 18, 1999	27.50	28.31	27.38	28.25
1720	NYSE	R	Wed, Mar 17, 1999	28.06	28.06	26.88	27.25
1719	NYSE	R	Tue, Mar 16, 1999	27.06	28.50	26.94	28.00
1718	NYSE	R	Mon, Mar 15, 1999	25.75	27.19	25.63	27.00
1717	NYSE	R	Fri, Mar 12, 1999	27.13	27.31	26.25	26.25
1716	NYSE	R	Thu, Mar 11, 1999	27.19	27.44	26.38	26.94
1715	NYSE	R	Wed, Mar 10, 1999	27.25	27.75	27.00	27.13
1714	NYSE	R	Tue, Mar 9, 1999	26.63	27.31	26.56	27.31
1713	NYSE	R	Mon, Mar 8, 1999	27.38	27.38	26.25	26.44
1712	NYSE	R	Fri, Mar 5, 1999	26.88	27.25	26.44	27.13
1711	NYSE	R	Thu, Mar 4, 1999	27.06	27.19	26.56	26.69
1710	NYSE	R	Wed, Mar 3, 1999	27.63	27.75	26.81	27.13
1709	NYSE	R	Tue, Mar 2, 1999	27.25	27.63	26.94	27.38
1708	NYSE	R	Mon, Mar 1, 1999	27.00	27.88	26.88	27.31
1707	NYSE	R	Fri, Feb 26, 1999	27.00	27.44	26.81	27.00
1706	NYSE	R	Thu, Feb 25, 1999	26.94	27.63	26.38	26.81
1705	NYSE	R	Wed, Feb 24, 1999	28.50	28.75	27.13	27.38
1704	NYSE	R	Tue, Feb 23, 1999	26.63	28.00	26.38	27.50
1703	NYSE	R	Mon, Feb 22, 1999	26.13	26.88	26.13	26.56
1702	NYSE	R	Fri, Feb 19, 1999	26.94	26.94	26.00	26.00
1701	NYSE	R	Thu, Feb 18, 1999	27.13	27.50	26.56	27.00
1700	NYSE	R	Wed, Feb 17, 1999	25.94	27.38	25.81	27.25
1699	NYSE	R	Tue, Feb 16, 1999	25.94	26.63	25.75	25.75
1698	NYSE	R	Fri, Feb 12, 1999	26.75	27.25	25.88	25.88
1697	NYSE	R	Thu, Feb 11, 1999	26.31	27.00	26.25	26.88
1696	NYSE	R	Wed, Feb 10, 1999	25.75	26.63	25.69	26.06
1695	NYSE	R	Tue, Feb 9, 1999	25.00	25.06	24.25	24.31
1694	NYSE	R	Mon, Feb 8, 1999	25.13	25.13	24.31	24.94
1693	NYSE	R	Fri, Feb 5, 1999	25.00	27.25	24.94	25.38
1692	NYSE	R	Thu, Feb 4, 1999	24.06	25.19	24.06	24.94
1691	NYSE	R	Wed, Feb 3, 1999	24.38	24.44	24.00	24.13
1690	NYSE	R	Tue, Feb 2, 1999	24.13	24.75	23.56	24.44
1689	NYSE	R	Mon, Feb 1, 1999	24.44	24.44	23.94	24.13
1688	NYSE	R	Fri, Jan 29, 1999	24.63	24.81	24.25	24.38
1687	NYSE	R	Thu, Jan 28, 1999	25.25	25.25	24.25	24.38
1686	NYSE	R	Wed, Jan 27, 1999	25.38	25.81	25.25	25.31
1685	NYSE	R	Tue, Jan 26, 1999	25.13	25.38	24.88	25.19
1684	NYSE	R	Mon, Jan 25, 1999	25.50	25.75	25.00	25.13
1683	NYSE	R	Fri, Jan 22, 1999	26.00	26.00	25.25	25.25
1682	NYSE	R	Thu, Jan 21, 1999	26.06	26.19	25.94	26.00
1681	NYSE	R	Wed, Jan 20, 1999	26.00	26.38	25.75	26.13
1680	NYSE	R	Tue, Jan 19, 1999	26.56	26.63	25.69	25.94
1679	NYSE	R	Fri, Jan 15, 1999	26.50	26.69	26.25	26.44
1678	NYSE	R	Thu, Jan 14, 1999	26.31	26.31	25.75	25.88
1677	NYSE	R	Wed, Jan 13, 1999	26.00	26.69	25.50	26.44
1676	NYSE	R	Tue, Jan 12, 1999	26.31	26.75	26.06	26.19
1675	NYSE	R	Mon, Jan 11, 1999	26.81	27.13	26.25	26.31
1674	NYSE	R	Fri, Jan 8, 1999	25.88	28.06	25.81	26.81
1673	NYSE	R	Thu, Jan 7, 1999	26.38	26.44	25.50	25.75
1672	NYSE	R	Wed, Jan 6, 1999	26.00	26.56	25.94	26.50
1671	NYSE	R	Tue, Jan 5, 1999	25.88	26.19	25.63	25.81
1670	NYSE	R	Mon, Jan 4, 1999	25.75	26.38	25.69	25.81
1669	NYSE	R	Thu, Dec 31, 1998	25.44	26.13	25.44	26.00
1668	NYSE	R	Wed, Dec 30, 1998	25.63	25.63	25.44	25.44
1667	NYSE	R	Tue, Dec 29, 1998	25.25	25.69	25.25	25.63
1666	NYSE	R	Mon, Dec 28, 1998	25.63	25.75	25.31	25.50
1665	NYSE	R	Thu, Dec 24, 1998	25.19	25.38	25.06	25.38
1664	NYSE	R	Wed, Dec 23, 1998	24.88	25.19	24.63	25.13
1663	NYSE	R	Tue, Dec 22, 1998	25.00	25.06	24.69	25.00
1662	NYSE	R	Mon, Dec 21, 1998	25.13	25.88	25.00	25.06
1661	NYSE	R	Fri, Dec 18, 1998	24.44	25.25	23.31	24.69
1660	NYSE	R	Thu, Dec 17, 1998	23.63	24.44	23.63	24.44
1659	NYSE	R	Wed, Dec 16, 1998	25.06	25.06	23.00	23.88
1658	NYSE	R	Tue, Dec 15, 1998	25.50	25.69	23.75	25.06
1657	NYSE	R	Mon, Dec 14, 1998	27.50	27.56	26.00	26.13
1656	NYSE	R	Fri, Dec 11, 1998	27.88	27.88	27.44	27.50
1655	NYSE	R	Thu, Dec 10, 1998	27.94	28.06	27.63	27.88
1654	NYSE	R	Wed, Dec 9, 1998	27.75	28.13	27.56	28.00
1653	NYSE	R	Tue, Dec 8, 1998	28.63	28.63	27.75	27.75
1652	NYSE	R	Mon, Dec 7, 1998	28.19	28.75	28.19	28.63
1651	NYSE	R	Fri, Dec 4, 1998	27.88	28.25	27.88	28.00
1650	NYSE	R	Thu, Dec 3, 1998	27.88	27.94	27.56	27.63
1649	NYSE	R	Wed, Dec 2, 1998	27.75	28.06	27.44	27.75
1648	NYSE	R	Tue, Dec 1, 1998	28.44	28.63	28.00	28.50
1647	NYSE	R	Mon, Nov 30, 1998	28.38	28.81	28.38	28.56
1646	NYSE	R	Fri, Nov 27, 1998	28.63	28.63	28.19	28.25
1645	NYSE	R	Wed, Nov 25, 1998	28.13	28.75	28.06	28.56
1644	NYSE	R	Tue, Nov 24, 1998	27.81	28.25	27.81	28.06
1643	NYSE	R	Mon, Nov 23, 1998	27.13	27.88	27.13	27.81
1642	NYSE	R	Fri, Nov 20, 1998	27.00	27.06	26.94	27.00
1641	NYSE	R	Thu, Nov 19, 1998	26.63	27.13	26.63	27.06
1640	NYSE	R	Wed, Nov 18, 1998	26.31	26.38	26.19	26.38
1639	NYSE	R	Tue, Nov 17, 1998	25.88	26.44	25.44	26.31
1638	NYSE	R	Mon, Nov 16, 1998	25.88	26.31	25.69	25.94
1637	NYSE	R	Fri, Nov 13, 1998	26.44	26.63	25.94	25.94
1636	NYSE	R	Thu, Nov 12, 1998	26.56	26.63	26.13	26.44
1635	NYSE	R	Wed, Nov 11, 1998	27.25	27.38	26.56	26.56
1634	NYSE	R	Tue, Nov 10, 1998	27.38	27.63	27.06	27.25
1633	NYSE	R	Mon, Nov 9, 1998	26.50	27.38	26.44	27.06
1632	NYSE	R	Fri, Nov 6, 1998	25.75	27.13	25.75	26.50
1631	NYSE	R	Thu, Nov 5, 1998	24.50	26.50	24.50	25.88
1630	NYSE	R	Wed, Nov 4, 1998	24.13	24.75	24.13	24.69
1629	NYSE	R	Tue, Nov 3, 1998	24.38	24.44	24.19	24.25
1628	NYSE	R	Mon, Nov 2, 1998	24.63	24.75	24.25	24.25
1627	NYSE	R	Fri, Oct 30, 1998	23.63	24.69	23.63	24.63
1626	NYSE	R	Thu, Oct 29, 1998	23.56	23.88	23.50	23.63
1625	NYSE	R	Wed, Oct 28, 1998	24.31	24.44	23.44	23.50
1624	NYSE	R	Tue, Oct 27, 1998	24.13	24.69	24.13	24.56
1623	NYSE	R	Mon, Oct 26, 1998	25.25	25.38	23.94	24.31
1622	NYSE	R	Fri, Oct 23, 1998	26.00	26.06	25.25	25.50
1621	NYSE	R	Thu, Oct 22, 1998	25.63	26.31	25.63	26.13
1620	NYSE	R	Wed, Oct 21, 1998	25.44	26.13	25.00	25.81
1619	NYSE	R	Tue, Oct 20, 1998	25.63	26.63	25.19	25.44
1618	NYSE	R	Mon, Oct 19, 1998	25.06	25.88	25.06	25.63
1617	NYSE	R	Fri, Oct 16, 1998	25.38	26.88	25.19	25.31
1616	NYSE	R	Thu, Oct 15, 1998	22.88	25.25	22.88	25.25
1615	NYSE	R	Wed, Oct 14, 1998	22.31	23.00	22.31	22.88
1614	NYSE	R	Tue, Oct 13, 1998	22.81	22.81	21.75	22.31
1613	NYSE	R	Mon, Oct 12, 1998	22.69	23.56	22.56	22.75
1612	NYSE	R	Fri, Oct 9, 1998	22.44	23.00	22.00	22.94
1611	NYSE	R	Thu, Oct 8, 1998	23.25	23.25	22.00	22.44
1610	NYSE	R	Wed, Oct 7, 1998	23.94	23.94	23.13	23.25
1609	NYSE	R	Tue, Oct 6, 1998	23.50	23.94	23.38	23.94
1608	NYSE	R	Mon, Oct 5, 1998	23.50	23.69	22.81	23.69
1607	NYSE	R	Fri, Oct 2, 1998	23.13	23.50	22.00	23.50
1606	NYSE	R	Thu, Oct 1, 1998	24.63	24.63	23.00	23.13
1605	NYSE	R	Wed, Sep 30, 1998	25.00	25.13	24.69	24.88
1604	NYSE	R	Tue, Sep 29, 1998	25.00	25.13	24.81	25.13
1603	NYSE	R	Mon, Sep 28, 1998	24.81	25.31	24.75	24.75
1602	NYSE	R	Fri, Sep 25, 1998	25.13	25.13	24.06	24.81
1601	NYSE	R	Thu, Sep 24, 1998	25.13	25.50	25.00	25.13
1600	NYSE	R	Wed, Sep 23, 1998	24.94	25.19	24.88	24.88
1599	NYSE	R	Tue, Sep 22, 1998	24.44	25.31	24.38	24.75
1598	NYSE	R	Mon, Sep 21, 1998	24.25	24.81	23.88	24.44
1597	NYSE	R	Fri, Sep 18, 1998	24.25	24.56	24.13	24.50
1596	NYSE	R	Thu, Sep 17, 1998	24.69	24.88	24.13	24.56
1595	NYSE	R	Wed, Sep 16, 1998	24.75	24.75	24.50	24.69
1594	NYSE	R	Tue, Sep 15, 1998	24.19	24.56	23.94	24.56
1593	NYSE	R	Mon, Sep 14, 1998	23.44	24.25	23.44	24.00
1592	NYSE	R	Fri, Sep 11, 1998	22.50	23.75	22.50	23.19
1591	NYSE	R	Thu, Sep 10, 1998	23.38	23.50	22.44	22.69
1590	NYSE	R	Wed, Sep 9, 1998	23.00	23.69	22.69	23.63
1589	NYSE	R	Tue, Sep 8, 1998	21.25	23.13	21.25	23.13
1588	NYSE	R	Fri, Sep 4, 1998	21.00	21.75	20.94	20.94
1587	NYSE	R	Thu, Sep 3, 1998	22.69	22.75	19.44	20.00
1586	NYSE	R	Wed, Sep 2, 1998	23.44	23.44	22.88	22.94
1585	NYSE	R	Tue, Sep 1, 1998	23.63	23.94	22.81	23.44
1584	NYSE	R	Mon, Aug 31, 1998	24.13	24.56	22.63	23.56
1583	NYSE	R	Fri, Aug 28, 1998	24.06	24.25	23.69	23.88
1582	NYSE	R	Thu, Aug 27, 1998	25.75	25.81	23.75	24.06
1581	NYSE	R	Wed, Aug 26, 1998	26.38	26.44	25.13	26.00
1580	NYSE	R	Tue, Aug 25, 1998	26.56	26.69	26.13	26.63
1579	NYSE	R	Mon, Aug 24, 1998	26.75	27.44	26.31	26.75
1578	NYSE	R	Fri, Aug 21, 1998	26.50	26.50	25.88	26.38
1577	NYSE	R	Thu, Aug 20, 1998	26.38	26.81	26.38	26.69
1576	NYSE	R	Wed, Aug 19, 1998	26.94	26.94	26.38	26.56
1575	NYSE	R	Tue, Aug 18, 1998	26.13	26.94	26.13	26.88
1574	NYSE	R	Mon, Aug 17, 1998	26.44	26.44	25.94	26.06
1573	NYSE	R	Fri, Aug 14, 1998	26.56	26.75	26.25	26.44
1572	NYSE	R	Thu, Aug 13, 1998	26.88	27.00	26.31	26.31
1571	NYSE	R	Wed, Aug 12, 1998	26.63	27.44	26.63	27.00
1570	NYSE	R	Tue, Aug 11, 1998	26.75	26.75	26.31	26.50
1569	NYSE	R	Mon, Aug 10, 1998	27.06	27.19	27.00	27.00
1568	NYSE	R	Fri, Aug 7, 1998	27.63	27.63	26.88	27.13
1567	NYSE	R	Thu, Aug 6, 1998	27.00	27.63	27.00	27.63
1566	NYSE	R	Wed, Aug 5, 1998	27.38	27.38	27.00	27.06
1565	NYSE	R	Tue, Aug 4, 1998	28.50	28.50	26.94	27.13
1564	NYSE	R	Mon, Aug 3, 1998	28.75	28.88	27.94	28.50
1563	NYSE	R	Fri, Jul 31, 1998	29.13	29.44	29.00	29.00
1562	NYSE	R	Thu, Jul 30, 1998	28.56	29.13	28.44	29.06
1561	NYSE	R	Wed, Jul 29, 1998	28.88	29.00	28.44	28.56
1560	NYSE	R	Tue, Jul 28, 1998	29.00	29.31	28.50	28.81
1559	NYSE	R	Mon, Jul 27, 1998	29.44	29.63	28.75	29.00
1558	NYSE	R	Fri, Jul 24, 1998	29.19	29.63	29.06	29.19
1557	NYSE	R	Thu, Jul 23, 1998	29.69	29.69	29.06	29.19
1556	NYSE	R	Wed, Jul 22, 1998	29.94	29.94	29.31	29.81
1555	NYSE	R	Tue, Jul 21, 1998	30.13	30.38	29.75	29.88
1554	NYSE	R	Mon, Jul 20, 1998	29.63	30.06	29.63	30.00
1553	NYSE	R	Fri, Jul 17, 1998	29.69	29.75	29.44	29.50
1552	NYSE	R	Thu, Jul 16, 1998	29.31	29.69	29.25	29.69
1551	NYSE	R	Wed, Jul 15, 1998	29.88	30.00	29.19	29.31
1550	NYSE	R	Tue, Jul 14, 1998	29.81	30.25	29.81	29.88
1549	NYSE	R	Mon, Jul 13, 1998	30.19	30.38	29.88	29.88
1548	NYSE	R	Fri, Jul 10, 1998	29.94	30.19	29.94	30.06
1547	NYSE	R	Thu, Jul 9, 1998	30.56	30.56	29.81	29.94
1546	NYSE	R	Wed, Jul 8, 1998	30.13	30.88	30.13	30.56
1545	NYSE	R	Tue, Jul 7, 1998	30.75	30.94	30.00	30.06
1544	NYSE	R	Mon, Jul 6, 1998	31.00	31.50	30.63	30.63
1543	NYSE	R	Thu, Jul 2, 1998	31.50	31.56	30.63	31.06
1542	NYSE	R	Wed, Jul 1, 1998	31.81	32.25	31.44	31.81
1541	NYSE	R	Tue, Jun 30, 1998	31.50	31.94	31.38	31.56
1540	NYSE	R	Mon, Jun 29, 1998	31.50	31.69	31.38	31.56
1539	NYSE	R	Fri, Jun 26, 1998	31.50	32.00	31.44	31.44
1538	NYSE	R	Thu, Jun 25, 1998	31.88	32.06	31.38	31.50
1537	NYSE	R	Wed, Jun 24, 1998	31.31	32.00	31.31	31.94
1536	NYSE	R	Tue, Jun 23, 1998	31.63	31.63	31.06	31.38
1535	NYSE	R	Mon, Jun 22, 1998	31.56	31.81	31.38	31.38
1534	NYSE	R	Fri, Jun 19, 1998	31.75	31.81	31.31	31.31
1533	NYSE	R	Thu, Jun 18, 1998	32.63	32.75	31.56	31.75
1532	NYSE	R	Wed, Jun 17, 1998	32.38	33.00	32.13	32.88
1531	NYSE	R	Tue, Jun 16, 1998	31.13	32.06	31.13	31.81
1530	NYSE	R	Mon, Jun 15, 1998	31.75	31.88	31.25	31.25
1529	NYSE	R	Fri, Jun 12, 1998	31.94	32.31	31.44	31.75
1528	NYSE	R	Thu, Jun 11, 1998	32.50	32.63	31.63	31.94
1527	NYSE	R	Wed, Jun 10, 1998	33.06	33.25	32.44	32.50
1526	NYSE	R	Tue, Jun 9, 1998	32.19	33.31	32.19	33.25
1525	NYSE	R	Mon, Jun 8, 1998	32.88	33.06	31.94	31.94
1524	NYSE	R	Fri, Jun 5, 1998	33.31	33.75	33.25	33.38
1523	NYSE	R	Thu, Jun 4, 1998	33.69	33.94	33.06	33.06
1522	NYSE	R	Wed, Jun 3, 1998	34.44	34.44	33.63	33.63
1521	NYSE	R	Tue, Jun 2, 1998	34.19	34.63	34.19	34.44
1520	NYSE	R	Mon, Jun 1, 1998	33.81	34.56	33.69	34.19
1519	NYSE	R	Fri, May 29, 1998	33.81	34.25	33.81	34.06
1518	NYSE	R	Thu, May 28, 1998	33.75	34.06	33.31	33.94
1517	NYSE	R	Wed, May 27, 1998	32.50	34.13	32.25	34.00
1516	NYSE	R	Tue, May 26, 1998	33.31	33.63	32.50	32.50
1515	NYSE	R	Fri, May 22, 1998	33.13	33.50	33.13	33.31
1514	NYSE	R	Thu, May 21, 1998	33.44	33.44	32.81	33.06
1513	NYSE	R	Wed, May 20, 1998	33.31	33.38	33.00	33.19
1512	NYSE	R	Tue, May 19, 1998	33.25	33.81	33.19	33.31
1511	NYSE	R	Mon, May 18, 1998	33.31	33.75	32.94	33.13
1510	NYSE	R	Fri, May 15, 1998	34.50	34.50	33.19	33.31
1509	NYSE	R	Thu, May 14, 1998	34.00	34.75	33.94	34.56
1508	NYSE	R	Wed, May 13, 1998	34.19	34.38	33.63	34.19
1507	NYSE	R	Tue, May 12, 1998	34.00	34.25	33.63	33.94
1506	NYSE	R	Mon, May 11, 1998	34.00	34.38	33.94	34.25
1505	NYSE	R	Fri, May 8, 1998	33.00	34.31	33.00	34.25
1504	NYSE	R	Thu, May 7, 1998	34.00	34.00	33.06	33.25
1503	NYSE	R	Wed, May 6, 1998	34.19	34.63	34.00	34.00
1502	NYSE	R	Tue, May 5, 1998	34.44	34.44	33.81	33.94
1501	NYSE	R	Mon, May 4, 1998	35.00	35.31	33.88	34.38
1500	NYSE	R	Fri, May 1, 1998	35.00	35.38	34.75	34.75
1499	NYSE	R	Thu, Apr 30, 1998	34.94	35.13	34.81	34.81
1498	NYSE	R	Wed, Apr 29, 1998	35.63	35.75	34.75	34.75
1497	NYSE	R	Tue, Apr 28, 1998	35.88	36.19	35.25	35.63
1496	NYSE	R	Mon, Apr 27, 1998	36.56	36.88	36.00	36.00
1495	NYSE	R	Fri, Apr 24, 1998	37.25	37.44	36.75	36.81
1494	NYSE	R	Thu, Apr 23, 1998	38.56	38.56	37.81	37.81
1493	NYSE	R	Wed, Apr 22, 1998	38.88	38.88	38.44	38.69
1492	NYSE	R	Tue, Apr 21, 1998	38.63	39.25	38.38	39.13
1491	NYSE	R	Mon, Apr 20, 1998	39.50	39.81	39.38	39.56
1490	NYSE	R	Fri, Apr 17, 1998	39.75	39.88	39.25	39.75
1489	NYSE	R	Thu, Apr 16, 1998	40.44	40.44	39.44	39.69
1488	NYSE	R	Wed, Apr 15, 1998	39.25	40.56	39.13	40.56
1487	NYSE	R	Tue, Apr 14, 1998	39.13	39.25	38.88	39.13
1486	NYSE	R	Mon, Apr 13, 1998	37.88	38.94	37.75	38.88
1485	NYSE	R	Thu, Apr 9, 1998	37.88	37.94	37.31	37.94
1484	NYSE	R	Wed, Apr 8, 1998	38.06	38.06	37.56	37.81
1483	NYSE	R	Tue, Apr 7, 1998	39.00	39.00	38.00	38.06
1482	NYSE	R	Mon, Apr 6, 1998	39.75	39.75	38.25	39.00
1481	NYSE	R	Fri, Apr 3, 1998	39.00	39.88	38.88	39.69
1480	NYSE	R	Thu, Apr 2, 1998	38.50	39.38	38.38	38.75
1479	NYSE	R	Wed, Apr 1, 1998	37.75	38.38	37.13	38.38
1478	NYSE	R	Tue, Mar 31, 1998	36.50	38.06	36.44	38.00
1477	NYSE	R	Mon, Mar 30, 1998	36.63	36.81	36.44	36.44
1476	NYSE	R	Fri, Mar 27, 1998	36.75	36.88	36.44	36.75
1475	NYSE	R	Thu, Mar 26, 1998	36.94	36.94	36.44	36.81
1474	NYSE	R	Wed, Mar 25, 1998	37.75	37.75	36.88	37.13
1473	NYSE	R	Tue, Mar 24, 1998	37.50	37.75	37.31	37.50
1472	NYSE	R	Mon, Mar 23, 1998	37.06	37.38	36.75	37.38
1471	NYSE	R	Fri, Mar 20, 1998	38.50	38.50	37.31	37.31
1470	NYSE	R	Thu, Mar 19, 1998	37.00	37.38	36.94	37.38
1469	NYSE	R	Wed, Mar 18, 1998	36.31	36.94	36.31	36.94
1468	NYSE	R	Tue, Mar 17, 1998	35.94	36.44	35.81	36.31
1467	NYSE	R	Mon, Mar 16, 1998	35.44	35.94	35.44	35.81
1466	NYSE	R	Fri, Mar 13, 1998	35.63	35.88	35.50	35.69
1465	NYSE	R	Thu, Mar 12, 1998	35.38	35.94	35.19	35.94
1464	NYSE	R	Wed, Mar 11, 1998	35.50	35.50	34.75	35.13
1463	NYSE	R	Tue, Mar 10, 1998	35.44	35.56	35.31	35.50
1462	NYSE	R	Mon, Mar 9, 1998	35.63	35.63	34.31	35.31
1461	NYSE	R	Fri, Mar 6, 1998	35.69	36.00	35.38	35.75
1460	NYSE	R	Thu, Mar 5, 1998	36.25	36.25	35.19	35.63
1459	NYSE	R	Wed, Mar 4, 1998	37.00	37.00	36.13	36.50
1458	NYSE	R	Tue, Mar 3, 1998	36.06	37.63	36.00	37.25
1457	NYSE	R	Mon, Mar 2, 1998	37.00	37.00	36.13	36.13
1456	NYSE	R	Fri, Feb 27, 1998	36.44	36.88	36.38	36.69
1455	NYSE	R	Thu, Feb 26, 1998	37.25	37.31	36.19	36.38
1454	NYSE	R	Wed, Feb 25, 1998	37.50	37.50	37.13	37.31
1453	NYSE	R	Tue, Feb 24, 1998	38.25	38.25	37.13	37.31
1452	NYSE	R	Mon, Feb 23, 1998	38.50	38.94	38.13	38.25
1451	NYSE	R	Fri, Feb 20, 1998	37.63	38.44	37.56	38.38
1450	NYSE	R	Thu, Feb 19, 1998	36.88	37.63	36.81	37.63
1449	NYSE	R	Wed, Feb 18, 1998	36.75	37.00	36.69	37.00
1448	NYSE	R	Tue, Feb 17, 1998	36.50	36.81	36.50	36.81
1447	NYSE	R	Fri, Feb 13, 1998	36.00	36.69	36.00	36.50
1446	NYSE	R	Thu, Feb 12, 1998	35.88	36.06	35.31	36.06
1445	NYSE	R	Wed, Feb 11, 1998	35.88	36.25	35.69	35.88
1444	NYSE	R	Tue, Feb 10, 1998	35.81	36.25	35.63	36.00
1443	NYSE	R	Mon, Feb 9, 1998	35.44	36.13	35.19	35.94
1442	NYSE	R	Fri, Feb 6, 1998	35.38	35.44	35.06	35.19
1441	NYSE	R	Thu, Feb 5, 1998	35.00	35.63	35.00	35.38
1440	NYSE	R	Wed, Feb 4, 1998	34.63	34.88	34.44	34.63
1439	NYSE	R	Tue, Feb 3, 1998	34.19	35.19	34.00	34.69
1438	NYSE	R	Mon, Feb 2, 1998	34.00	34.69	33.94	34.38
1437	NYSE	R	Fri, Jan 30, 1998	34.38	34.38	33.50	33.50
1436	NYSE	R	Thu, Jan 29, 1998	34.19	34.63	34.00	34.38
1435	NYSE	R	Wed, Jan 28, 1998	33.25	34.25	33.25	34.19
1434	NYSE	R	Tue, Jan 27, 1998	33.13	33.44	33.13	33.19
1433	NYSE	R	Mon, Jan 26, 1998	33.06	33.38	32.00	33.38
1432	NYSE	R	Fri, Jan 23, 1998	33.19	33.31	32.69	33.25
1431	NYSE	R	Thu, Jan 22, 1998	33.56	33.56	33.25	33.31
1430	NYSE	R	Wed, Jan 21, 1998	32.13	34.19	32.13	33.81
1429	NYSE	R	Tue, Jan 20, 1998	33.94	34.44	33.94	34.06
1428	NYSE	R	Fri, Jan 16, 1998	33.50	34.19	33.38	34.00
1427	NYSE	R	Thu, Jan 15, 1998	32.13	33.63	32.13	33.38
1426	NYSE	R	Wed, Jan 14, 1998	32.25	32.25	31.88	32.19
1425	NYSE	R	Tue, Jan 13, 1998	32.00	32.50	31.88	32.19
1424	NYSE	R	Mon, Jan 12, 1998	31.88	31.94	31.44	31.88
1423	NYSE	R	Fri, Jan 9, 1998	33.44	33.69	32.25	32.31
1422	NYSE	R	Thu, Jan 8, 1998	33.25	33.44	33.19	33.38
1421	NYSE	R	Wed, Jan 7, 1998	33.06	33.56	32.81	33.38
1420	NYSE	R	Tue, Jan 6, 1998	33.25	33.38	32.81	33.31
1419	NYSE	R	Mon, Jan 5, 1998	32.75	33.38	32.63	33.00
1418	NYSE	R	Fri, Jan 2, 1998	32.94	33.13	32.44	32.75
1417	NYSE	R	Wed, Dec 31, 1997	32.94	33.31	32.75	32.75
1416	NYSE	R	Tue, Dec 30, 1997	32.19	33.13	32.19	33.06
1415	NYSE	R	Mon, Dec 29, 1997	32.13	32.44	31.88	32.19
1414	NYSE	R	Fri, Dec 26, 1997	32.19	32.25	31.81	31.94
1413	NYSE	R	Wed, Dec 24, 1997	32.50	32.50	31.81	31.94
1412	NYSE	R	Tue, Dec 23, 1997	33.13	33.38	32.63	32.63
1411	NYSE	R	Mon, Dec 22, 1997	33.00	33.13	32.63	32.69
1410	NYSE	R	Fri, Dec 19, 1997	33.88	33.88	32.38	32.38
1409	NYSE	R	Thu, Dec 18, 1997	34.25	34.31	33.81	34.00
1408	NYSE	R	Wed, Dec 17, 1997	34.44	34.50	34.06	34.06
1407	NYSE	R	Tue, Dec 16, 1997	34.25	34.75	34.25	34.25
1406	NYSE	R	Mon, Dec 15, 1997	33.75	34.19	33.63	34.06
1405	NYSE	R	Fri, Dec 12, 1997	33.88	34.13	33.31	33.31
1404	NYSE	R	Thu, Dec 11, 1997	34.63	34.75	33.56	33.63
1403	NYSE	R	Wed, Dec 10, 1997	35.00	35.00	34.50	34.63
1402	NYSE	R	Tue, Dec 9, 1997	34.88	34.94	34.56	34.94
1401	NYSE	R	Mon, Dec 8, 1997	34.69	34.94	34.69	34.88
1400	NYSE	R	Fri, Dec 5, 1997	34.94	35.25	34.50	34.69
1399	NYSE	R	Thu, Dec 4, 1997	35.00	35.06	34.56	34.69
1398	NYSE	R	Wed, Dec 3, 1997	35.13	35.69	35.00	35.00
1397	NYSE	R	Tue, Dec 2, 1997	36.19	36.19	34.69	34.94
1396	NYSE	R	Mon, Dec 1, 1997	36.50	36.50	36.00	36.19
1395	NYSE	R	Fri, Nov 28, 1997	36.50	36.63	36.31	36.31
1394	NYSE	R	Wed, Nov 26, 1997	36.31	36.50	36.13	36.38
1393	NYSE	R	Tue, Nov 25, 1997	36.50	36.50	36.00	36.19
1392	NYSE	R	Mon, Nov 24, 1997	36.25	36.69	36.13	36.44
1391	NYSE	R	Fri, Nov 21, 1997	36.63	36.81	36.13	36.38
1390	NYSE	R	Thu, Nov 20, 1997	36.50	36.63	36.31	36.38
1389	NYSE	R	Wed, Nov 19, 1997	36.63	36.69	36.38	36.50
1388	NYSE	R	Tue, Nov 18, 1997	36.50	36.94	36.50	36.56
1387	NYSE	R	Mon, Nov 17, 1997	36.50	36.94	36.50	36.75
1386	NYSE	R	Fri, Nov 14, 1997	36.13	36.69	36.13	36.25
1385	NYSE	R	Thu, Nov 13, 1997	36.06	36.38	36.06	36.13
1384	NYSE	R	Wed, Nov 12, 1997	35.94	36.38	35.94	36.00
1383	NYSE	R	Tue, Nov 11, 1997	36.13	36.31	36.06	36.13
1382	NYSE	R	Mon, Nov 10, 1997	36.13	36.31	36.00	36.13
1381	NYSE	R	Fri, Nov 7, 1997	35.81	36.50	35.69	36.19
1380	NYSE	R	Thu, Nov 6, 1997	35.56	36.06	35.56	35.94
1379	NYSE	R	Wed, Nov 5, 1997	35.63	35.94	35.50	35.56
1378	NYSE	R	Tue, Nov 4, 1997	35.19	36.00	35.19	35.81
1377	NYSE	R	Mon, Nov 3, 1997	35.25	35.50	35.19	35.31
1376	NYSE	R	Fri, Oct 31, 1997	35.06	35.25	34.94	35.00
1375	NYSE	R	Thu, Oct 30, 1997	34.94	35.25	34.88	34.88
1374	NYSE	R	Wed, Oct 29, 1997	34.75	35.81	34.56	34.88
1373	NYSE	R	Tue, Oct 28, 1997	34.25	34.88	33.75	34.75
1372	NYSE	R	Mon, Oct 27, 1997	35.63	35.94	34.25	34.25
1371	NYSE	R	Fri, Oct 24, 1997	36.31	36.50	35.94	36.00
1370	NYSE	R	Thu, Oct 23, 1997	36.69	36.69	36.00	36.13
1369	NYSE	R	Wed, Oct 22, 1997	36.50	36.94	36.25	36.81
1368	NYSE	R	Tue, Oct 21, 1997	36.44	36.69	36.44	36.50
1367	NYSE	R	Mon, Oct 20, 1997	36.25	36.50	36.00	36.31
1366	NYSE	R	Fri, Oct 17, 1997	36.63	36.63	36.00	36.31
1365	NYSE	R	Thu, Oct 16, 1997	36.56	37.00	36.50	36.69
1364	NYSE	R	Wed, Oct 15, 1997	36.81	36.81	36.38	36.44
1363	NYSE	R	Tue, Oct 14, 1997	37.06	37.06	36.44	36.75
1362	NYSE	R	Mon, Oct 13, 1997	37.06	37.06	36.88	37.06
1361	NYSE	R	Fri, Oct 10, 1997	36.94	37.13	36.69	36.88
1360	NYSE	R	Thu, Oct 9, 1997	36.56	36.94	36.50	36.75
1359	NYSE	R	Wed, Oct 8, 1997	36.81	36.81	36.25	36.75
1358	NYSE	R	Tue, Oct 7, 1997	37.06	37.06	36.75	36.88
1357	NYSE	R	Mon, Oct 6, 1997	36.94	37.13	36.69	37.00
1356	NYSE	R	Fri, Oct 3, 1997	36.50	36.94	36.25	36.69
1355	NYSE	R	Thu, Oct 2, 1997	36.19	36.38	36.06	36.38
1354	NYSE	R	Wed, Oct 1, 1997	36.00	36.19	35.94	36.00
1353	NYSE	R	Tue, Sep 30, 1997	35.94	36.06	35.81	35.94
1352	NYSE	R	Mon, Sep 29, 1997	36.00	36.25	35.88	35.94
1351	NYSE	R	Fri, Sep 26, 1997	36.25	36.25	35.94	36.06
1350	NYSE	R	Thu, Sep 25, 1997	36.00	36.19	36.00	36.13
1349	NYSE	R	Wed, Sep 24, 1997	35.69	35.94	35.63	35.81
1348	NYSE	R	Tue, Sep 23, 1997	36.44	36.44	35.44	35.75
1347	NYSE	R	Mon, Sep 22, 1997	36.19	36.50	36.06	36.38
1346	NYSE	R	Fri, Sep 19, 1997	35.88	36.00	35.69	36.00
1345	NYSE	R	Thu, Sep 18, 1997	35.94	36.19	35.75	35.88
1344	NYSE	R	Wed, Sep 17, 1997	36.00	36.19	35.75	35.88
1343	NYSE	R	Tue, Sep 16, 1997	36.00	36.06	35.56	36.00
1342	NYSE	R	Mon, Sep 15, 1997	35.88	36.19	35.81	35.94
1341	NYSE	R	Fri, Sep 12, 1997	35.25	36.00	35.19	35.75
1340	NYSE	R	Thu, Sep 11, 1997	35.69	35.75	35.19	35.44
1339	NYSE	R	Wed, Sep 10, 1997	36.19	36.31	35.69	35.81
1338	NYSE	R	Tue, Sep 9, 1997	36.06	36.38	36.06	36.31
1337	NYSE	R	Mon, Sep 8, 1997	36.13	36.25	36.06	36.25
1336	NYSE	R	Fri, Sep 5, 1997	36.19	36.25	35.69	35.94
1335	NYSE	R	Thu, Sep 4, 1997	36.06	36.25	36.00	36.19
1334	NYSE	R	Wed, Sep 3, 1997	36.00	36.25	35.81	35.94
1333	NYSE	R	Tue, Sep 2, 1997	35.25	36.00	35.25	36.00
1332	NYSE	R	Fri, Aug 29, 1997	35.63	35.81	35.44	35.69
1331	NYSE	R	Thu, Aug 28, 1997	35.75	36.00	35.50	35.50
1330	NYSE	R	Wed, Aug 27, 1997	35.88	36.06	35.75	35.75
1329	NYSE	R	Tue, Aug 26, 1997	36.06	36.06	35.88	36.00
1328	NYSE	R	Mon, Aug 25, 1997	36.06	36.13	35.63	36.00
1327	NYSE	R	Fri, Aug 22, 1997	35.69	36.00	35.56	36.00
1326	NYSE	R	Thu, Aug 21, 1997	36.00	36.06	35.75	35.81
1325	NYSE	R	Wed, Aug 20, 1997	35.69	35.94	35.56	35.88
1324	NYSE	R	Tue, Aug 19, 1997	35.56	35.94	35.44	35.69
1323	NYSE	R	Mon, Aug 18, 1997	35.25	35.56	35.00	35.56
1322	NYSE	R	Fri, Aug 15, 1997	35.44	35.56	35.25	35.38
1321	NYSE	R	Thu, Aug 14, 1997	35.38	35.75	35.31	35.69
1320	NYSE	R	Wed, Aug 13, 1997	36.13	36.13	35.44	35.63
1319	NYSE	R	Tue, Aug 12, 1997	36.00	36.13	35.88	35.94
1318	NYSE	R	Mon, Aug 11, 1997	35.69	36.06	35.69	36.00
1317	NYSE	R	Fri, Aug 8, 1997	35.75	36.00	35.75	35.88
1316	NYSE	R	Thu, Aug 7, 1997	35.81	36.13	35.81	36.00
1315	NYSE	R	Wed, Aug 6, 1997	35.81	36.00	35.38	35.94
1314	NYSE	R	Tue, Aug 5, 1997	35.13	35.88	35.13	35.69
1313	NYSE	R	Mon, Aug 4, 1997	34.88	35.31	34.88	35.06
1312	NYSE	R	Fri, Aug 1, 1997	35.75	35.88	34.88	34.88
1311	NYSE	R	Thu, Jul 31, 1997	35.50	36.06	35.44	35.81
1310	NYSE	R	Wed, Jul 30, 1997	35.63	35.75	35.50	35.75
1309	NYSE	R	Tue, Jul 29, 1997	35.56	35.88	35.50	35.81
1308	NYSE	R	Mon, Jul 28, 1997	35.31	35.94	35.31	35.75
1307	NYSE	R	Fri, Jul 25, 1997	35.13	35.50	35.13	35.31
1306	NYSE	R	Thu, Jul 24, 1997	35.50	35.53	34.94	35.25
1305	NYSE	R	Wed, Jul 23, 1997	35.50	35.63	35.38	35.50
1304	NYSE	R	Tue, Jul 22, 1997	35.06	35.63	35.06	35.56
1303	NYSE	R	Mon, Jul 21, 1997	34.63	35.44	34.63	35.19
1302	NYSE	R	Fri, Jul 18, 1997	35.19	35.19	34.63	34.63
1301	NYSE	R	Thu, Jul 17, 1997	34.81	35.25	34.81	35.19
1300	NYSE	R	Wed, Jul 16, 1997	35.00	35.13	34.75	34.88
1299	NYSE	R	Tue, Jul 15, 1997	34.88	35.06	34.75	35.00
1298	NYSE	R	Mon, Jul 14, 1997	34.69	35.00	34.50	35.00
1297	NYSE	R	Fri, Jul 11, 1997	34.63	34.69	34.50	34.69
1296	NYSE	R	Thu, Jul 10, 1997	34.56	34.75	34.38	34.56
1295	NYSE	R	Wed, Jul 9, 1997	34.50	34.81	34.25	34.50
1294	NYSE	R	Tue, Jul 8, 1997	34.31	34.63	34.31	34.50
1293	NYSE	R	Mon, Jul 7, 1997	34.44	34.50	34.13	34.31
1292	NYSE	R	Thu, Jul 3, 1997	34.25	34.44	34.19	34.25
1291	NYSE	R	Wed, Jul 2, 1997	34.13	34.25	33.75	34.25
1290	NYSE	R	Tue, Jul 1, 1997	33.25	33.88	33.25	33.88
1289	NYSE	R	Mon, Jun 30, 1997	34.25	34.44	33.00	33.00
1288	NYSE	R	Fri, Jun 27, 1997	34.38	34.63	34.13	34.13
1287	NYSE	R	Thu, Jun 26, 1997	33.94	34.38	33.88	34.13
1286	NYSE	R	Wed, Jun 25, 1997	33.88	34.31	33.88	34.00
1285	NYSE	R	Tue, Jun 24, 1997	33.38	34.19	33.13	34.13
1284	NYSE	R	Mon, Jun 23, 1997	33.88	33.88	33.38	33.38
1283	NYSE	R	Fri, Jun 20, 1997	34.00	34.00	33.75	34.00
1282	NYSE	R	Thu, Jun 19, 1997	34.38	34.50	33.88	33.88
1281	NYSE	R	Wed, Jun 18, 1997	34.25	34.38	34.00	34.38
1280	NYSE	R	Tue, Jun 17, 1997	34.38	34.38	33.88	34.13
1279	NYSE	R	Mon, Jun 16, 1997	34.63	34.63	34.13	34.13
1278	NYSE	R	Fri, Jun 13, 1997	34.50	34.63	34.38	34.63
1277	NYSE	R	Thu, Jun 12, 1997	34.38	34.63	34.13	34.50
1276	NYSE	R	Wed, Jun 11, 1997	34.25	34.25	34.00	34.25
1275	NYSE	R	Tue, Jun 10, 1997	34.13	34.25	33.88	34.00
1274	NYSE	R	Mon, Jun 9, 1997	33.50	34.38	33.25	34.13
1273	NYSE	R	Fri, Jun 6, 1997	32.50	33.38	32.50	33.25
1272	NYSE	R	Thu, Jun 5, 1997	32.88	32.88	32.50	32.50
1271	NYSE	R	Wed, Jun 4, 1997	33.38	33.50	32.63	32.63
1270	NYSE	R	Tue, Jun 3, 1997	33.75	33.75	33.38	33.38
1269	NYSE	R	Mon, Jun 2, 1997	32.88	33.63	32.88	33.50
1268	NYSE	R	Fri, May 30, 1997	32.25	33.13	32.00	33.13
1267	NYSE	R	Thu, May 29, 1997	32.75	32.88	32.50	32.63
1266	NYSE	R	Wed, May 28, 1997	32.63	32.75	32.50	32.50
1265	NYSE	R	Tue, May 27, 1997	32.38	33.13	31.63	32.75
1264	NYSE	R	Fri, May 23, 1997	32.88	33.00	32.75	32.75
1263	NYSE	R	Thu, May 22, 1997	32.75	33.00	32.75	32.75
1262	NYSE	R	Wed, May 21, 1997	32.75	32.75	32.50	32.75
1261	NYSE	R	Tue, May 20, 1997	32.63	32.75	32.50	32.75
1260	NYSE	R	Mon, May 19, 1997	32.75	32.88	32.50	32.88
1259	NYSE	R	Fri, May 16, 1997	32.75	32.88	32.63	32.88
1258	NYSE	R	Thu, May 15, 1997	32.63	33.00	32.63	32.75
1257	NYSE	R	Wed, May 14, 1997	32.88	32.88	32.75	32.88
1256	NYSE	R	Tue, May 13, 1997	32.75	33.00	32.75	32.88
1255	NYSE	R	Mon, May 12, 1997	32.63	33.00	32.50	32.88
1254	NYSE	R	Fri, May 9, 1997	32.13	32.88	32.13	32.63
1253	NYSE	R	Thu, May 8, 1997	32.75	33.00	32.00	32.00
1252	NYSE	R	Wed, May 7, 1997	33.00	33.00	32.75	32.75
1251	NYSE	R	Tue, May 6, 1997	32.88	33.50	32.75	33.00
1250	NYSE	R	Mon, May 5, 1997	32.50	33.13	32.38	33.00
1249	NYSE	R	Fri, May 2, 1997	31.38	32.50	31.25	32.38
1248	NYSE	R	Thu, May 1, 1997	31.25	31.50	31.00	31.50
1247	NYSE	R	Wed, Apr 30, 1997	31.00	31.13	30.75	31.13
1246	NYSE	R	Tue, Apr 29, 1997	30.88	31.00	30.75	31.00
1245	NYSE	R	Mon, Apr 28, 1997	30.63	30.88	30.50	30.63
1244	NYSE	R	Fri, Apr 25, 1997	31.00	31.25	30.25	30.63
1243	NYSE	R	Thu, Apr 24, 1997	31.13	31.13	31.00	31.00
1242	NYSE	R	Wed, Apr 23, 1997	31.13	31.13	30.88	31.00
1241	NYSE	R	Tue, Apr 22, 1997	31.38	31.38	30.88	31.13
1240	NYSE	R	Mon, Apr 21, 1997	31.38	31.56	31.25	31.38
1239	NYSE	R	Fri, Apr 18, 1997	30.75	31.25	30.50	31.25
1238	NYSE	R	Thu, Apr 17, 1997	30.50	30.75	30.38	30.75
1237	NYSE	R	Wed, Apr 16, 1997	30.00	30.75	29.88	30.38
1236	NYSE	R	Tue, Apr 15, 1997	29.75	30.13	29.63	30.00
1235	NYSE	R	Mon, Apr 14, 1997	29.75	30.00	29.63	29.88
1234	NYSE	R	Fri, Apr 11, 1997	30.00	30.00	29.75	29.88
1233	NYSE	R	Thu, Apr 10, 1997	30.00	30.13	29.94	30.00
1232	NYSE	R	Wed, Apr 9, 1997	30.13	30.25	30.00	30.25
1231	NYSE	R	Tue, Apr 8, 1997	29.75	30.25	29.75	30.25
1230	NYSE	R	Mon, Apr 7, 1997	29.25	29.88	29.25	29.75
1229	NYSE	R	Fri, Apr 4, 1997	29.00	29.13	28.88	29.00
1228	NYSE	R	Thu, Apr 3, 1997	29.38	29.38	29.00	29.00
1227	NYSE	R	Wed, Apr 2, 1997	29.50	29.88	29.38	29.38
1226	NYSE	R	Tue, Apr 1, 1997	29.50	29.63	29.38	29.63
1225	NYSE	R	Mon, Mar 31, 1997	30.00	30.25	29.25	29.25
1224	NYSE	R	Thu, Mar 27, 1997	29.88	30.00	29.75	29.88
1223	NYSE	R	Wed, Mar 26, 1997	30.00	30.38	29.88	29.88
1222	NYSE	R	Tue, Mar 25, 1997	30.38	30.50	30.25	30.25
1221	NYSE	R	Mon, Mar 24, 1997	30.38	30.50	30.13	30.38
1220	NYSE	R	Fri, Mar 21, 1997	29.88	30.13	29.75	30.00
1219	NYSE	R	Thu, Mar 20, 1997	30.38	30.38	29.88	30.00
1218	NYSE	R	Wed, Mar 19, 1997	30.75	30.75	30.25	30.38
1217	NYSE	R	Tue, Mar 18, 1997	31.00	31.00	30.63	30.75
1216	NYSE	R	Mon, Mar 17, 1997	31.00	31.13	30.75	31.00
1215	NYSE	R	Fri, Mar 14, 1997	31.25	31.63	31.13	31.25
1214	NYSE	R	Thu, Mar 13, 1997	31.50	31.50	31.00	31.13
1213	NYSE	R	Wed, Mar 12, 1997	31.13	31.88	31.13	31.50
1212	NYSE	R	Tue, Mar 11, 1997	31.63	31.88	31.00	31.38
1211	NYSE	R	Mon, Mar 10, 1997	31.00	31.75	30.25	31.75
1210	NYSE	R	Fri, Mar 7, 1997	32.13	32.75	31.75	32.63
1209	NYSE	R	Thu, Mar 6, 1997	32.25	32.25	31.88	32.13
1208	NYSE	R	Wed, Mar 5, 1997	32.13	32.50	32.00	32.13
1207	NYSE	R	Tue, Mar 4, 1997	31.63	32.13	31.50	31.88
1206	NYSE	R	Mon, Mar 3, 1997	31.50	31.88	31.50	31.75
1205	NYSE	R	Fri, Feb 28, 1997	31.63	31.88	31.38	31.50
1204	NYSE	R	Thu, Feb 27, 1997	32.00	32.00	31.50	31.50
1203	NYSE	R	Wed, Feb 26, 1997	32.25	32.38	31.88	32.13
1202	NYSE	R	Tue, Feb 25, 1997	32.50	32.50	32.00	32.38
1201	NYSE	R	Mon, Feb 24, 1997	31.63	32.63	31.63	32.38
1200	NYSE	R	Fri, Feb 21, 1997	31.38	31.75	31.25	31.63
1199	NYSE	R	Thu, Feb 20, 1997	31.25	31.38	31.25	31.38
1198	NYSE	R	Wed, Feb 19, 1997	31.13	31.50	31.13	31.38
1197	NYSE	R	Tue, Feb 18, 1997	30.88	31.25	30.88	31.25
1196	NYSE	R	Fri, Feb 14, 1997	30.25	30.88	30.25	30.88
1195	NYSE	R	Thu, Feb 13, 1997	30.38	30.38	30.00	30.25
1194	NYSE	R	Wed, Feb 12, 1997	29.75	30.38	29.75	30.38
1193	NYSE	R	Tue, Feb 11, 1997	29.75	29.88	29.63	29.88
1192	NYSE	R	Mon, Feb 10, 1997	29.25	29.88	29.25	29.63
1191	NYSE	R	Fri, Feb 7, 1997	29.13	29.38	28.88	29.25
1190	NYSE	R	Thu, Feb 6, 1997	28.50	29.00	28.50	29.00
1189	NYSE	R	Wed, Feb 5, 1997	28.63	28.75	28.38	28.50
1188	NYSE	R	Tue, Feb 4, 1997	28.50	28.75	28.38	28.63
1187	NYSE	R	Mon, Feb 3, 1997	28.50	28.75	28.38	28.63
1186	NYSE	R	Fri, Jan 31, 1997	28.00	28.63	28.00	28.50
1185	NYSE	R	Thu, Jan 30, 1997	27.38	28.00	27.25	27.88
1184	NYSE	R	Wed, Jan 29, 1997	27.38	27.38	27.13	27.25
1183	NYSE	R	Tue, Jan 28, 1997	27.75	27.75	27.38	27.38
1182	NYSE	R	Mon, Jan 27, 1997	27.88	27.88	27.63	27.63
1181	NYSE	R	Fri, Jan 24, 1997	28.50	28.63	27.75	28.00
1180	NYSE	R	Thu, Jan 23, 1997	29.38	29.38	28.38	28.38
1179	NYSE	R	Wed, Jan 22, 1997	28.88	29.38	28.75	29.25
1178	NYSE	R	Tue, Jan 21, 1997	29.50	29.50	28.75	28.88
1177	NYSE	R	Mon, Jan 20, 1997	29.38	30.13	29.38	29.88
1176	NYSE	R	Fri, Jan 17, 1997	29.38	29.75	29.25	29.50
1175	NYSE	R	Thu, Jan 16, 1997	29.13	29.38	29.00	29.38
1174	NYSE	R	Wed, Jan 15, 1997	28.88	29.50	28.63	29.25
1173	NYSE	R	Tue, Jan 14, 1997	29.00	29.00	28.75	28.88
1172	NYSE	R	Mon, Jan 13, 1997	28.75	28.75	28.31	28.63
1171	NYSE	R	Fri, Jan 10, 1997	28.38	28.50	28.25	28.50
1170	NYSE	R	Thu, Jan 9, 1997	28.75	28.75	28.50	28.63
1169	NYSE	R	Wed, Jan 8, 1997	28.75	28.88	28.50	28.63
1168	NYSE	R	Tue, Jan 7, 1997	28.50	28.63	28.00	28.38
1167	NYSE	R	Mon, Jan 6, 1997	28.88	29.13	28.50	28.50
1166	NYSE	R	Fri, Jan 3, 1997	28.50	28.75	28.38	28.63
1165	NYSE	R	Thu, Jan 2, 1997	28.25	28.38	28.13	28.25
1164	NYSE	R	Tue, Dec 31, 1996	28.50	28.50	28.13	28.13
1163	NYSE	R	Mon, Dec 30, 1996	28.50	28.75	28.50	28.50
1162	NYSE	R	Fri, Dec 27, 1996	28.50	28.50	28.25	28.50
1161	NYSE	R	Thu, Dec 26, 1996	28.13	28.38	28.00	28.38
1160	NYSE	R	Tue, Dec 24, 1996	28.38	28.38	28.13	28.25
1159	NYSE	R	Mon, Dec 23, 1996	28.38	28.50	28.25	28.25
1158	NYSE	R	Fri, Dec 20, 1996	28.50	28.56	28.13	28.38
1157	NYSE	R	Thu, Dec 19, 1996	29.00	29.00	28.50	28.50
1156	NYSE	R	Wed, Dec 18, 1996	28.50	28.88	28.50	28.75
1155	NYSE	R	Tue, Dec 17, 1996	28.38	28.50	28.25	28.50
1154	NYSE	R	Mon, Dec 16, 1996	28.88	28.88	28.25	28.38
1153	NYSE	R	Fri, Dec 13, 1996	29.00	29.00	28.88	28.88
1152	NYSE	R	Thu, Dec 12, 1996	29.63	29.63	29.00	29.00
1151	NYSE	R	Wed, Dec 11, 1996	29.88	29.88	29.50	29.75
1150	NYSE	R	Tue, Dec 10, 1996	30.25	30.25	30.13	30.13
1149	NYSE	R	Mon, Dec 9, 1996	30.25	30.25	30.13	30.13
1148	NYSE	R	Fri, Dec 6, 1996	30.00	30.00	29.63	30.00
1147	NYSE	R	Thu, Dec 5, 1996	30.13	30.38	30.00	30.13
1146	NYSE	R	Wed, Dec 4, 1996	30.25	30.38	30.00	30.13
1145	NYSE	R	Tue, Dec 3, 1996	30.63	30.75	30.25	30.50
1144	NYSE	R	Mon, Dec 2, 1996	30.50	30.88	30.50	30.75
1143	NYSE	R	Fri, Nov 29, 1996	30.63	30.88	30.38	30.38
1142	NYSE	R	Wed, Nov 27, 1996	30.38	30.63	30.25	30.50
1141	NYSE	R	Tue, Nov 26, 1996	30.38	30.38	30.13	30.38
1140	NYSE	R	Mon, Nov 25, 1996	30.13	30.38	30.00	30.38
1139	NYSE	R	Fri, Nov 22, 1996	30.25	30.38	30.00	30.13
1138	NYSE	R	Thu, Nov 21, 1996	30.25	30.25	30.00	30.25
1137	NYSE	R	Wed, Nov 20, 1996	30.13	30.25	30.00	30.13
1136	NYSE	R	Tue, Nov 19, 1996	29.88	30.13	29.75	30.13
1135	NYSE	R	Mon, Nov 18, 1996	30.00	30.00	29.75	29.88
1134	NYSE	R	Fri, Nov 15, 1996	30.00	30.00	29.88	29.88
1133	NYSE	R	Thu, Nov 14, 1996	30.00	30.00	29.88	30.00
1132	NYSE	R	Wed, Nov 13, 1996	30.00	30.00	29.88	30.00
1131	NYSE	R	Tue, Nov 12, 1996	30.13	30.13	29.75	29.88
1130	NYSE	R	Mon, Nov 11, 1996	29.88	30.13	29.75	30.13
1129	NYSE	R	Fri, Nov 8, 1996	29.75	29.75	29.50	29.75
1128	NYSE	R	Thu, Nov 7, 1996	29.63	29.75	29.50	29.75
1127	NYSE	R	Wed, Nov 6, 1996	30.13	30.13	29.63	29.75
1126	NYSE	R	Tue, Nov 5, 1996	29.88	30.50	29.88	29.88
1125	NYSE	R	Mon, Nov 4, 1996	29.88	30.00	29.38	30.00
1124	NYSE	R	Fri, Nov 1, 1996	29.88	29.88	29.63	29.75
1123	NYSE	R	Thu, Oct 31, 1996	29.50	29.88	29.50	29.75
1122	NYSE	R	Wed, Oct 30, 1996	29.38	29.50	29.25	29.25
1121	NYSE	R	Tue, Oct 29, 1996	29.25	29.25	28.63	29.00
1120	NYSE	R	Mon, Oct 28, 1996	29.13	29.38	29.00	29.00
1119	NYSE	R	Fri, Oct 25, 1996	29.00	29.13	28.75	29.00
1118	NYSE	R	Thu, Oct 24, 1996	29.25	29.50	29.00	29.00
1117	NYSE	R	Wed, Oct 23, 1996	29.63	29.88	29.63	29.75
1116	NYSE	R	Tue, Oct 22, 1996	29.63	29.75	29.38	29.75
1115	NYSE	R	Mon, Oct 21, 1996	28.75	30.25	28.75	29.75
1114	NYSE	R	Fri, Oct 18, 1996	28.75	28.88	28.63	28.63
1113	NYSE	R	Thu, Oct 17, 1996	29.00	29.13	28.63	28.75
1112	NYSE	R	Wed, Oct 16, 1996	28.88	29.00	28.75	29.00
1111	NYSE	R	Tue, Oct 15, 1996	29.00	29.50	28.88	29.13
1110	NYSE	R	Mon, Oct 14, 1996	28.50	29.00	28.50	28.75
1109	NYSE	R	Fri, Oct 11, 1996	28.63	28.63	27.88	28.38
1108	NYSE	R	Thu, Oct 10, 1996	28.50	28.63	28.38	28.50
1107	NYSE	R	Wed, Oct 9, 1996	28.88	28.88	28.38	28.50
1106	NYSE	R	Tue, Oct 8, 1996	29.13	29.13	28.63	28.88
1105	NYSE	R	Mon, Oct 7, 1996	29.38	29.38	29.00	29.00
1104	NYSE	R	Fri, Oct 4, 1996	29.13	29.50	29.13	29.38
1103	NYSE	R	Thu, Oct 3, 1996	29.25	29.38	28.88	29.00
1102	NYSE	R	Wed, Oct 2, 1996	29.50	30.25	29.13	29.38
1101	NYSE	R	Tue, Oct 1, 1996	29.75	29.75	29.00	29.25
1100	NYSE	R	Mon, Sep 30, 1996	29.63	30.00	29.63	29.63
1099	NYSE	R	Fri, Sep 27, 1996	29.38	29.63	29.00	29.63
1098	NYSE	R	Thu, Sep 26, 1996	29.63	29.63	29.00	29.13
1097	NYSE	R	Wed, Sep 25, 1996	29.88	30.00	29.75	29.75
1096	NYSE	R	Tue, Sep 24, 1996	30.25	30.38	29.75	30.00
1095	NYSE	R	Mon, Sep 23, 1996	30.63	30.63	30.50	30.50
1094	NYSE	R	Fri, Sep 20, 1996	30.88	31.13	30.25	31.00
1093	NYSE	R	Thu, Sep 19, 1996	29.63	30.75	29.63	30.75
1092	NYSE	R	Wed, Sep 18, 1996	29.25	29.75	29.13	29.63
1091	NYSE	R	Tue, Sep 17, 1996	29.50	29.75	29.00	29.50
1090	NYSE	R	Mon, Sep 16, 1996	28.75	29.63	28.75	29.38
1089	NYSE	R	Fri, Sep 13, 1996	29.63	29.75	29.25	29.50
1088	NYSE	R	Thu, Sep 12, 1996	29.25	29.50	29.13	29.50
1087	NYSE	R	Wed, Sep 11, 1996	28.88	29.25	28.88	29.25
1086	NYSE	R	Tue, Sep 10, 1996	28.63	29.25	28.63	29.00
1085	NYSE	R	Mon, Sep 9, 1996	28.88	29.25	28.50	29.13
1084	NYSE	R	Fri, Sep 6, 1996	28.50	28.75	28.50	28.75
1083	NYSE	R	Thu, Sep 5, 1996	28.38	28.75	28.25	28.38
1082	NYSE	R	Wed, Sep 4, 1996	28.13	28.63	28.13	28.50
1081	NYSE	R	Tue, Sep 3, 1996	28.00	28.38	28.00	28.13
1080	NYSE	R	Fri, Aug 30, 1996	28.38	28.75	28.25	28.38
1079	NYSE	R	Thu, Aug 29, 1996	28.50	28.63	28.38	28.38
1078	NYSE	R	Wed, Aug 28, 1996	28.75	28.88	28.63	28.75
1077	NYSE	R	Tue, Aug 27, 1996	28.50	29.00	28.50	28.88
1076	NYSE	R	Mon, Aug 26, 1996	27.88	28.75	27.88	28.75
1075	NYSE	R	Fri, Aug 23, 1996	27.63	28.25	27.63	28.00
1074	NYSE	R	Thu, Aug 22, 1996	27.25	27.63	27.25	27.50
1073	NYSE	R	Wed, Aug 21, 1996	27.25	27.50	27.13	27.50
1072	NYSE	R	Tue, Aug 20, 1996	27.25	27.50	27.25	27.38
1071	NYSE	R	Mon, Aug 19, 1996	27.25	27.38	27.13	27.38
1070	NYSE	R	Fri, Aug 16, 1996	27.25	27.50	26.88	27.25
1069	NYSE	R	Thu, Aug 15, 1996	27.38	27.50	27.13	27.38
1068	NYSE	R	Wed, Aug 14, 1996	27.25	27.88	27.25	27.50
1067	NYSE	R	Tue, Aug 13, 1996	27.63	27.63	27.00	27.25
1066	NYSE	R	Mon, Aug 12, 1996	27.00	27.63	26.63	27.50
1065	NYSE	R	Fri, Aug 9, 1996	26.75	27.38	26.63	27.00
1064	NYSE	R	Thu, Aug 8, 1996	26.63	26.63	26.38	26.63
1063	NYSE	R	Wed, Aug 7, 1996	26.75	26.75	26.50	26.75
1062	NYSE	R	Tue, Aug 6, 1996	26.75	26.75	26.50	26.63
1061	NYSE	R	Mon, Aug 5, 1996	26.75	26.88	26.50	26.63
1060	NYSE	R	Fri, Aug 2, 1996	26.88	27.00	26.50	26.75
1059	NYSE	R	Thu, Aug 1, 1996	26.38	26.75	26.38	26.63
1058	NYSE	R	Wed, Jul 31, 1996	26.13	26.63	26.13	26.63
1057	NYSE	R	Tue, Jul 30, 1996	26.25	26.25	25.75	26.25
1056	NYSE	R	Mon, Jul 29, 1996	26.00	26.38	26.00	26.13
1055	NYSE	R	Fri, Jul 26, 1996	26.00	26.00	25.63	26.00
1054	NYSE	R	Thu, Jul 25, 1996	25.38	26.38	25.38	26.00
1053	NYSE	R	Wed, Jul 24, 1996	25.88	25.88	24.75	25.13
1052	NYSE	R	Tue, Jul 23, 1996	26.63	27.25	26.00	26.00
1051	NYSE	R	Mon, Jul 22, 1996	26.75	27.13	26.13	26.63
1050	NYSE	R	Fri, Jul 19, 1996	26.38	28.00	26.25	26.88
1049	NYSE	R	Thu, Jul 18, 1996	26.50	26.50	26.00	26.25
1048	NYSE	R	Wed, Jul 17, 1996	25.88	26.75	25.88	26.38
1047	NYSE	R	Tue, Jul 16, 1996	26.00	26.13	24.75	25.50
1046	NYSE	R	Mon, Jul 15, 1996	26.63	26.63	25.88	25.88
1045	NYSE	R	Fri, Jul 12, 1996	26.75	27.25	26.50	26.63
1044	NYSE	R	Thu, Jul 11, 1996	27.63	27.63	26.50	26.75
1043	NYSE	R	Wed, Jul 10, 1996	27.75	27.75	27.38	27.50
1042	NYSE	R	Tue, Jul 9, 1996	27.75	27.88	27.50	27.50
1041	NYSE	R	Mon, Jul 8, 1996	28.00	28.00	27.63	27.75
1040	NYSE	R	Fri, Jul 5, 1996	28.13	28.38	28.00	28.13
1039	NYSE	R	Wed, Jul 3, 1996	28.25	28.88	28.13	28.50
1038	NYSE	R	Tue, Jul 2, 1996	28.25	28.25	28.00	28.25
1037	NYSE	R	Mon, Jul 1, 1996	28.13	28.25	28.00	28.13
1036	NYSE	R	Fri, Jun 28, 1996	28.00	28.25	28.00	28.13
1035	NYSE	R	Thu, Jun 27, 1996	28.00	28.25	27.88	28.00
1034	NYSE	R	Wed, Jun 26, 1996	28.38	28.38	27.88	28.00
1033	NYSE	R	Tue, Jun 25, 1996	28.38	28.50	28.13	28.25
1032	NYSE	R	Mon, Jun 24, 1996	28.50	28.63	28.38	28.38
1031	NYSE	R	Fri, Jun 21, 1996	28.38	28.50	28.25	28.50
1030	NYSE	R	Thu, Jun 20, 1996	28.13	28.63	28.00	28.25
1029	NYSE	R	Wed, Jun 19, 1996	28.38	28.38	28.00	28.25
1028	NYSE	R	Tue, Jun 18, 1996	28.75	29.00	28.38	28.38
1027	NYSE	R	Mon, Jun 17, 1996	29.13	29.25	28.88	29.00
1026	NYSE	R	Fri, Jun 14, 1996	29.13	29.38	29.13	29.25
1025	NYSE	R	Thu, Jun 13, 1996	29.13	29.75	29.13	29.38
1024	NYSE	R	Wed, Jun 12, 1996	28.88	29.13	28.75	29.13
1023	NYSE	R	Tue, Jun 11, 1996	28.88	29.25	28.88	28.88
1022	NYSE	R	Mon, Jun 10, 1996	28.63	29.00	28.63	28.88
1021	NYSE	R	Fri, Jun 7, 1996	28.75	28.88	28.50	28.63
1020	NYSE	R	Thu, Jun 6, 1996	29.00	29.13	28.88	28.88
1019	NYSE	R	Wed, Jun 5, 1996	29.00	29.13	28.88	29.13
1018	NYSE	R	Tue, Jun 4, 1996	28.88	29.00	28.75	29.00
1017	NYSE	R	Mon, Jun 3, 1996	29.00	29.13	28.75	28.88
1016	NYSE	R	Fri, May 31, 1996	29.38	29.38	29.00	29.25
1015	NYSE	R	Thu, May 30, 1996	28.88	29.50	28.88	29.38
1014	NYSE	R	Wed, May 29, 1996	29.38	29.38	28.88	29.00
1013	NYSE	R	Tue, May 28, 1996	29.38	29.50	29.13	29.25
1012	NYSE	R	Fri, May 24, 1996	29.25	29.50	29.25	29.38
1011	NYSE	R	Thu, May 23, 1996	29.00	30.00	29.00	29.50
1010	NYSE	R	Wed, May 22, 1996	29.00	29.13	28.88	29.13
1009	NYSE	R	Tue, May 21, 1996	29.00	29.00	28.88	29.00
1008	NYSE	R	Mon, May 20, 1996	28.75	29.00	28.75	29.00
1007	NYSE	R	Fri, May 17, 1996	29.00	29.13	29.00	29.00
1006	NYSE	R	Thu, May 16, 1996	28.75	29.00	28.75	29.00
1005	NYSE	R	Wed, May 15, 1996	28.50	29.13	28.38	29.00
1004	NYSE	R	Tue, May 14, 1996	28.50	28.50	28.38	28.50
1003	NYSE	R	Mon, May 13, 1996	28.25	28.50	28.13	28.50
1002	NYSE	R	Fri, May 10, 1996	28.38	28.38	28.13	28.25
1001	NYSE	R	Thu, May 9, 1996	28.38	28.50	28.13	28.25
1000	NYSE	R	Wed, May 8, 1996	28.38	28.50	28.25	28.50
999	NYSE	R	Tue, May 7, 1996	28.50	28.50	28.25	28.50
998	NYSE	R	Mon, May 6, 1996	28.50	28.63	28.38	28.63
997	NYSE	R	Fri, May 3, 1996	28.88	28.88	28.38	28.63
996	NYSE	R	Thu, May 2, 1996	29.13	29.13	28.63	29.00
995	NYSE	R	Wed, May 1, 1996	29.00	29.13	28.88	29.13
994	NYSE	R	Tue, Apr 30, 1996	28.88	29.13	28.75	28.88
993	NYSE	R	Mon, Apr 29, 1996	28.88	29.00	28.75	28.88
992	NYSE	R	Fri, Apr 26, 1996	28.75	29.00	28.75	28.75
991	NYSE	R	Thu, Apr 25, 1996	29.25	29.25	28.56	28.75
990	NYSE	R	Wed, Apr 24, 1996	28.63	29.50	28.63	29.50
989	NYSE	R	Tue, Apr 23, 1996	28.00	28.88	28.00	28.75
988	NYSE	R	Mon, Apr 22, 1996	28.50	28.50	27.75	28.00
987	NYSE	R	Fri, Apr 19, 1996	28.63	28.88	28.38	28.50
986	NYSE	R	Thu, Apr 18, 1996	28.38	28.88	28.13	28.63
985	NYSE	R	Wed, Apr 17, 1996	27.88	28.25	27.38	28.25
984	NYSE	R	Tue, Apr 16, 1996	28.13	28.38	27.75	27.88
983	NYSE	R	Mon, Apr 15, 1996	27.00	27.50	26.88	27.50
982	NYSE	R	Fri, Apr 12, 1996	26.13	26.50	26.13	26.50
981	NYSE	R	Thu, Apr 11, 1996	26.50	26.56	25.75	26.13
980	NYSE	R	Wed, Apr 10, 1996	26.38	26.50	26.25	26.50
979	NYSE	R	Tue, Apr 9, 1996	26.38	26.50	26.25	26.50
978	NYSE	R	Mon, Apr 8, 1996	26.38	26.38	25.88	26.38
977	NYSE	R	Thu, Apr 4, 1996	26.63	26.88	26.50	26.88
976	NYSE	R	Wed, Apr 3, 1996	27.00	27.00	26.25	26.50
975	NYSE	R	Tue, Apr 2, 1996	27.38	27.38	27.00	27.13
974	NYSE	R	Mon, Apr 1, 1996	27.38	27.50	26.88	27.38
973	NYSE	R	Fri, Mar 29, 1996	27.13	27.38	27.00	27.25
972	NYSE	R	Thu, Mar 28, 1996	27.25	27.25	27.13	27.13
971	NYSE	R	Wed, Mar 27, 1996	27.00	27.38	27.00	27.38
970	NYSE	R	Tue, Mar 26, 1996	27.00	27.13	26.75	27.00
969	NYSE	R	Mon, Mar 25, 1996	27.50	27.50	26.88	27.13
968	NYSE	R	Fri, Mar 22, 1996	27.00	27.50	26.50	27.50
967	NYSE	R	Thu, Mar 21, 1996	27.38	27.38	26.88	27.00
966	NYSE	R	Wed, Mar 20, 1996	27.75	27.75	27.13	27.38
965	NYSE	R	Tue, Mar 19, 1996	28.25	28.38	27.75	27.75
964	NYSE	R	Mon, Mar 18, 1996	27.50	29.13	27.38	28.75
963	NYSE	R	Fri, Mar 15, 1996	26.88	27.63	26.88	27.38
962	NYSE	R	Thu, Mar 14, 1996	27.00	27.13	26.75	26.88
961	NYSE	R	Wed, Mar 13, 1996	27.13	27.13	26.88	27.00
960	NYSE	R	Tue, Mar 12, 1996	26.88	27.00	26.25	27.00
959	NYSE	R	Mon, Mar 11, 1996	26.63	27.38	26.38	27.13
958	NYSE	R	Fri, Mar 8, 1996	27.13	27.25	26.63	26.75
957	NYSE	R	Thu, Mar 7, 1996	27.63	27.63	27.13	27.25
956	NYSE	R	Wed, Mar 6, 1996	26.88	27.88	26.75	27.38
955	NYSE	R	Tue, Mar 5, 1996	26.88	27.13	26.75	26.88
954	NYSE	R	Mon, Mar 4, 1996	25.75	27.25	25.75	27.13
953	NYSE	R	Fri, Mar 1, 1996	25.38	25.75	25.25	25.63
952	NYSE	R	Thu, Feb 29, 1996	24.88	25.25	24.88	25.09
951	NYSE	R	Wed, Feb 28, 1996	25.88	25.88	24.88	24.88
950	NYSE	R	Tue, Feb 27, 1996	26.63	26.63	25.75	25.75
949	NYSE	R	Mon, Feb 26, 1996	26.38	26.63	26.13	26.63
948	NYSE	R	Fri, Feb 23, 1996	26.50	27.00	26.38	26.63
947	NYSE	R	Thu, Feb 22, 1996	26.00	26.38	25.88	26.25
946	NYSE	R	Wed, Feb 21, 1996	25.50	26.00	25.50	26.00
945	NYSE	R	Tue, Feb 20, 1996	26.25	26.38	25.38	25.63
944	NYSE	R	Fri, Feb 16, 1996	26.88	26.88	26.38	26.75
943	NYSE	R	Thu, Feb 15, 1996	27.38	27.50	27.00	27.00
942	NYSE	R	Wed, Feb 14, 1996	26.88	27.50	26.88	27.00
941	NYSE	R	Tue, Feb 13, 1996	26.63	26.75	26.38	26.50
940	NYSE	R	Mon, Feb 12, 1996	26.88	27.00	26.63	26.88
939	NYSE	R	Fri, Feb 9, 1996	25.75	26.75	25.75	26.75
938	NYSE	R	Thu, Feb 8, 1996	25.50	25.75	25.50	25.75
937	NYSE	R	Wed, Feb 7, 1996	25.38	25.50	25.25	25.50
936	NYSE	R	Tue, Feb 6, 1996	25.00	25.25	24.75	25.25
935	NYSE	R	Mon, Feb 5, 1996	24.00	24.75	24.00	24.75
934	NYSE	R	Fri, Feb 2, 1996	24.00	24.38	24.00	24.13
933	NYSE	R	Thu, Feb 1, 1996	23.50	24.13	23.38	24.00
932	NYSE	R	Wed, Jan 31, 1996	23.25	23.63	23.25	23.38
931	NYSE	R	Tue, Jan 30, 1996	23.25	23.25	23.00	23.13
930	NYSE	R	Mon, Jan 29, 1996	22.88	23.13	22.88	23.13
929	NYSE	R	Fri, Jan 26, 1996	22.75	23.00	22.63	22.88
928	NYSE	R	Thu, Jan 25, 1996	23.00	23.13	22.75	22.88
927	NYSE	R	Wed, Jan 24, 1996	23.00	23.25	22.88	23.00
926	NYSE	R	Tue, Jan 23, 1996	23.25	23.50	23.00	23.00
925	NYSE	R	Mon, Jan 22, 1996	23.25	23.63	23.13	23.13
924	NYSE	R	Fri, Jan 19, 1996	23.13	23.50	23.00	23.13
923	NYSE	R	Thu, Jan 18, 1996	23.88	23.88	23.25	23.50
922	NYSE	R	Wed, Jan 17, 1996	23.88	24.00	23.63	23.63
921	NYSE	R	Tue, Jan 16, 1996	24.38	24.38	23.63	23.88
920	NYSE	R	Mon, Jan 15, 1996	24.25	24.38	23.75	24.25
919	NYSE	R	Fri, Jan 12, 1996	24.13	24.25	23.88	24.25
918	NYSE	R	Thu, Jan 11, 1996	24.25	24.38	24.13	24.13
917	NYSE	R	Wed, Jan 10, 1996	24.13	24.38	24.00	24.25
916	NYSE	R	Tue, Jan 9, 1996	24.63	24.63	24.50	24.50
915	NYSE	R	Mon, Jan 8, 1996	24.50	24.50	24.13	24.50
914	NYSE	R	Fri, Jan 5, 1996	24.88	24.88	24.25	24.50
913	NYSE	R	Thu, Jan 4, 1996	25.25	25.25	24.38	24.75
912	NYSE	R	Wed, Jan 3, 1996	25.25	25.44	25.00	25.25
911	NYSE	R	Tue, Jan 2, 1996	24.50	25.25	24.50	25.25
910	NYSE	R	Fri, Dec 29, 1995	24.50	24.88	24.50	24.75
909	NYSE	R	Thu, Dec 28, 1995	23.88	24.63	23.88	24.50
908	NYSE	R	Wed, Dec 27, 1995	23.63	24.00	23.63	24.00
907	NYSE	R	Tue, Dec 26, 1995	23.75	24.00	23.50	23.63
906	NYSE	R	Fri, Dec 22, 1995	23.50	23.75	23.38	23.75
905	NYSE	R	Thu, Dec 21, 1995	23.50	23.75	23.25	23.38
904	NYSE	R	Wed, Dec 20, 1995	24.00	24.00	23.25	23.25
903	NYSE	R	Tue, Dec 19, 1995	24.38	24.38	23.88	24.00
902	NYSE	R	Mon, Dec 18, 1995	24.50	24.63	24.25	24.38
901	NYSE	R	Fri, Dec 15, 1995	24.75	24.75	24.50	24.75
900	NYSE	R	Thu, Dec 14, 1995	25.13	25.13	24.13	24.25
899	NYSE	R	Wed, Dec 13, 1995	25.38	25.50	25.13	25.13
898	NYSE	R	Tue, Dec 12, 1995	25.50	25.75	25.13	25.38
897	NYSE	R	Mon, Dec 11, 1995	24.63	25.50	24.63	25.50
896	NYSE	R	Fri, Dec 8, 1995	24.50	24.88	24.50	24.88
895	NYSE	R	Thu, Dec 7, 1995	24.38	24.69	24.13	24.50
894	NYSE	R	Wed, Dec 6, 1995	24.00	24.75	24.00	24.63
893	NYSE	R	Tue, Dec 5, 1995	23.75	23.88	23.38	23.88
892	NYSE	R	Mon, Dec 4, 1995	24.25	24.38	23.75	23.75
891	NYSE	R	Fri, Dec 1, 1995	23.75	24.63	23.75	24.38
890	NYSE	R	Thu, Nov 30, 1995	23.63	24.13	23.63	23.88
889	NYSE	R	Wed, Nov 29, 1995	23.38	23.75	23.38	23.75
888	NYSE	R	Tue, Nov 28, 1995	23.25	23.50	23.00	23.50
887	NYSE	R	Mon, Nov 27, 1995	23.00	23.63	22.88	23.38
886	NYSE	R	Fri, Nov 24, 1995	23.00	23.00	22.88	23.00
885	NYSE	R	Wed, Nov 22, 1995	23.00	23.06	22.88	23.00
884	NYSE	R	Tue, Nov 21, 1995	23.00	23.13	22.88	23.00
883	NYSE	R	Mon, Nov 20, 1995	23.00	23.50	23.00	23.00
882	NYSE	R	Fri, Nov 17, 1995	23.00	23.00	22.63	22.75
881	NYSE	R	Thu, Nov 16, 1995	23.38	23.63	22.75	22.88
880	NYSE	R	Wed, Nov 15, 1995	23.63	23.63	23.13	23.63
879	NYSE	R	Tue, Nov 14, 1995	23.88	23.88	23.50	23.63
878	NYSE	R	Mon, Nov 13, 1995	24.00	24.13	23.88	24.00
877	NYSE	R	Fri, Nov 10, 1995	24.13	24.50	23.88	24.25
876	NYSE	R	Thu, Nov 9, 1995	24.63	24.63	24.13	24.25
875	NYSE	R	Wed, Nov 8, 1995	24.63	24.75	24.50	24.63
874	NYSE	R	Tue, Nov 7, 1995	24.63	24.75	24.50	24.63
873	NYSE	R	Mon, Nov 6, 1995	25.00	25.00	24.63	24.63
872	NYSE	R	Fri, Nov 3, 1995	25.00	25.25	25.00	25.13
871	NYSE	R	Thu, Nov 2, 1995	24.63	25.38	24.50	25.13
870	NYSE	R	Wed, Nov 1, 1995	24.13	24.50	24.13	24.50
869	NYSE	R	Tue, Oct 31, 1995	24.50	24.50	24.13	24.13
868	NYSE	R	Mon, Oct 30, 1995	24.13	24.38	24.00	24.38
867	NYSE	R	Fri, Oct 27, 1995	24.25	24.38	24.13	24.25
866	NYSE	R	Thu, Oct 26, 1995	24.13	24.63	24.13	24.13
865	NYSE	R	Wed, Oct 25, 1995	24.25	24.38	24.00	24.13
864	NYSE	R	Tue, Oct 24, 1995	24.38	24.38	24.00	24.25
863	NYSE	R	Mon, Oct 23, 1995	24.63	24.63	24.38	24.50
862	NYSE	R	Fri, Oct 20, 1995	24.75	24.75	24.50	24.63
861	NYSE	R	Thu, Oct 19, 1995	24.50	25.00	24.50	24.75
860	NYSE	R	Wed, Oct 18, 1995	25.38	25.50	24.50	24.50
859	NYSE	R	Tue, Oct 17, 1995	25.88	25.88	25.50	25.50
858	NYSE	R	Mon, Oct 16, 1995	25.88	26.00	25.75	25.88
857	NYSE	R	Fri, Oct 13, 1995	26.00	26.00	25.63	25.75
856	NYSE	R	Thu, Oct 12, 1995	25.63	25.88	25.50	25.88
855	NYSE	R	Wed, Oct 11, 1995	25.38	25.63	25.38	25.63
854	NYSE	R	Tue, Oct 10, 1995	25.38	25.50	25.00	25.38
853	NYSE	R	Mon, Oct 9, 1995	25.75	25.88	25.38	25.38
852	NYSE	R	Fri, Oct 6, 1995	25.25	25.63	25.13	25.63
851	NYSE	R	Thu, Oct 5, 1995	25.00	25.38	24.88	25.38
850	NYSE	R	Wed, Oct 4, 1995	25.38	25.38	24.88	25.00
849	NYSE	R	Tue, Oct 3, 1995	25.63	25.63	25.25	25.38
848	NYSE	R	Mon, Oct 2, 1995	25.63	25.75	25.25	25.50
847	NYSE	R	Fri, Sep 29, 1995	25.25	25.50	25.25	25.38
846	NYSE	R	Thu, Sep 28, 1995	25.25	25.38	24.88	25.38
845	NYSE	R	Wed, Sep 27, 1995	25.75	25.88	24.75	25.38
844	NYSE	R	Tue, Sep 26, 1995	25.75	25.88	25.75	25.88
843	NYSE	R	Mon, Sep 25, 1995	25.75	25.75	25.50	25.50
842	NYSE	R	Fri, Sep 22, 1995	24.88	25.75	24.88	25.63
841	NYSE	R	Thu, Sep 21, 1995	25.50	25.50	24.88	24.88
840	NYSE	R	Wed, Sep 20, 1995	26.00	26.00	25.00	25.38
839	NYSE	R	Tue, Sep 19, 1995	26.00	26.13	25.88	26.00
838	NYSE	R	Mon, Sep 18, 1995	25.88	26.00	25.75	26.00
837	NYSE	R	Fri, Sep 15, 1995	26.00	26.00	25.75	25.75
836	NYSE	R	Thu, Sep 14, 1995	25.25	25.38	25.00	25.25
835	NYSE	R	Wed, Sep 13, 1995	24.75	25.25	24.75	25.25
834	NYSE	R	Tue, Sep 12, 1995	24.75	24.88	24.50	24.88
833	NYSE	R	Mon, Sep 11, 1995	24.63	24.88	24.50	24.88
832	NYSE	R	Fri, Sep 8, 1995	24.50	24.63	24.38	24.63
831	NYSE	R	Thu, Sep 7, 1995	24.88	24.88	24.38	24.63
830	NYSE	R	Wed, Sep 6, 1995	24.50	24.88	24.50	24.88
829	NYSE	R	Tue, Sep 5, 1995	24.75	24.75	24.25	24.50
828	NYSE	R	Fri, Sep 1, 1995	24.38	24.75	24.25	24.75
827	NYSE	R	Thu, Aug 31, 1995	24.38	24.38	24.25	24.25
826	NYSE	R	Wed, Aug 30, 1995	24.50	24.50	24.25	24.50
825	NYSE	R	Tue, Aug 29, 1995	24.50	24.50	24.25	24.38
824	NYSE	R	Mon, Aug 28, 1995	24.50	24.50	24.25	24.50
823	NYSE	R	Fri, Aug 25, 1995	24.13	24.50	24.00	24.38
822	NYSE	R	Thu, Aug 24, 1995	24.25	24.25	24.00	24.00
821	NYSE	R	Wed, Aug 23, 1995	24.75	24.75	24.25	24.38
820	NYSE	R	Tue, Aug 22, 1995	24.88	24.88	24.75	24.75
819	NYSE	R	Mon, Aug 21, 1995	24.88	25.00	24.88	24.88
818	NYSE	R	Fri, Aug 18, 1995	25.00	25.00	24.75	24.88
817	NYSE	R	Thu, Aug 17, 1995	24.50	24.63	24.38	24.50
816	NYSE	R	Wed, Aug 16, 1995	24.88	25.00	24.25	24.38
815	NYSE	R	Tue, Aug 15, 1995	25.13	25.25	24.63	24.88
814	NYSE	R	Mon, Aug 14, 1995	24.63	25.50	24.63	25.13
813	NYSE	R	Fri, Aug 11, 1995	24.25	24.75	24.25	24.75
812	NYSE	R	Thu, Aug 10, 1995	24.25	24.50	24.13	24.25
811	NYSE	R	Wed, Aug 9, 1995	24.38	24.38	24.13	24.25
810	NYSE	R	Tue, Aug 8, 1995	23.88	24.25	23.75	24.25
809	NYSE	R	Mon, Aug 7, 1995	24.50	24.50	23.75	23.88
808	NYSE	R	Fri, Aug 4, 1995	24.38	24.50	24.38	24.38
807	NYSE	R	Thu, Aug 3, 1995	24.00	24.38	23.75	24.25
806	NYSE	R	Wed, Aug 2, 1995	24.25	24.38	24.13	24.13
805	NYSE	R	Tue, Aug 1, 1995	24.75	24.88	23.88	24.13
804	NYSE	R	Mon, Jul 31, 1995	23.75	25.00	23.75	24.88
803	NYSE	R	Fri, Jul 28, 1995	24.13	24.25	23.88	23.88
802	NYSE	R	Thu, Jul 27, 1995	23.88	24.13	23.75	24.13
801	NYSE	R	Wed, Jul 26, 1995	24.00	24.00	23.75	23.75
800	NYSE	R	Tue, Jul 25, 1995	24.00	24.00	23.88	24.00
799	NYSE	R	Mon, Jul 24, 1995	24.88	24.88	24.25	24.25
798	NYSE	R	Fri, Jul 21, 1995	24.75	25.13	24.75	24.88
797	NYSE	R	Thu, Jul 20, 1995	24.75	24.75	24.38	24.50
796	NYSE	R	Wed, Jul 19, 1995	24.75	24.88	24.25	24.50
795	NYSE	R	Tue, Jul 18, 1995	25.50	25.50	24.75	24.75
794	NYSE	R	Mon, Jul 17, 1995	25.25	25.75	25.13	25.75
793	NYSE	R	Fri, Jul 14, 1995	25.25	25.25	24.75	25.13
792	NYSE	R	Thu, Jul 13, 1995	25.50	25.50	25.25	25.38
791	NYSE	R	Wed, Jul 12, 1995	25.25	25.50	25.25	25.50
790	NYSE	R	Tue, Jul 11, 1995	25.25	25.38	25.13	25.25
789	NYSE	R	Mon, Jul 10, 1995	24.88	25.13	24.88	25.13
788	NYSE	R	Fri, Jul 7, 1995	24.13	24.88	24.13	24.75
787	NYSE	R	Thu, Jul 6, 1995	24.00	24.13	23.75	24.13
786	NYSE	R	Wed, Jul 5, 1995	23.88	24.25	23.75	24.25
785	NYSE	R	Mon, Jul 3, 1995	23.88	23.88	23.75	23.75
784	NYSE	R	Fri, Jun 30, 1995	23.75	24.00	23.63	23.88
783	NYSE	R	Thu, Jun 29, 1995	23.88	23.88	23.63	23.63
782	NYSE	R	Wed, Jun 28, 1995	23.75	23.88	23.75	23.75
781	NYSE	R	Tue, Jun 27, 1995	23.88	24.00	23.75	24.00
780	NYSE	R	Mon, Jun 26, 1995	23.88	23.88	23.75	23.88
779	NYSE	R	Fri, Jun 23, 1995	23.88	24.00	23.63	23.88
778	NYSE	R	Thu, Jun 22, 1995	23.63	23.88	23.63	23.88
777	NYSE	R	Wed, Jun 21, 1995	24.00	24.13	23.63	23.63
776	NYSE	R	Tue, Jun 20, 1995	24.13	24.13	24.00	24.13
775	NYSE	R	Mon, Jun 19, 1995	24.00	24.25	23.88	24.13
774	NYSE	R	Fri, Jun 16, 1995	24.38	24.38	23.88	24.00
773	NYSE	R	Thu, Jun 15, 1995	24.13	24.25	24.00	24.25
772	NYSE	R	Wed, Jun 14, 1995	24.00	24.13	23.38	24.13
771	NYSE	R	Tue, Jun 13, 1995	24.50	24.50	23.88	24.00
770	NYSE	R	Mon, Jun 12, 1995	24.63	24.75	24.38	24.50
769	NYSE	R	Fri, Jun 9, 1995	24.50	24.50	24.25	24.50
768	NYSE	R	Thu, Jun 8, 1995	24.88	24.88	24.38	24.50
767	NYSE	R	Wed, Jun 7, 1995	25.00	25.00	24.63	24.75
766	NYSE	R	Tue, Jun 6, 1995	25.00	25.00	24.75	24.88
765	NYSE	R	Mon, Jun 5, 1995	25.00	25.38	24.88	25.13
764	NYSE	R	Fri, Jun 2, 1995	25.13	25.13	24.88	25.00
763	NYSE	R	Thu, Jun 1, 1995	25.38	25.63	25.13	25.38
762	NYSE	R	Wed, May 31, 1995	24.50	25.38	24.50	25.38
761	NYSE	R	Tue, May 30, 1995	24.63	24.63	24.50	24.63
760	NYSE	R	Fri, May 26, 1995	24.63	24.63	24.38	24.63
759	NYSE	R	Thu, May 25, 1995	24.75	24.75	24.50	24.75
758	NYSE	R	Wed, May 24, 1995	25.13	25.13	24.50	24.75
757	NYSE	R	Tue, May 23, 1995	25.00	25.00	24.50	24.75
756	NYSE	R	Mon, May 22, 1995	25.00	25.25	24.63	24.63
755	NYSE	R	Fri, May 19, 1995	25.38	25.38	25.13	25.25
754	NYSE	R	Thu, May 18, 1995	25.38	25.50	25.25	25.38
753	NYSE	R	Wed, May 17, 1995	25.50	25.63	25.38	25.38
752	NYSE	R	Tue, May 16, 1995	25.25	25.38	25.13	25.38
751	NYSE	R	Mon, May 15, 1995	24.63	25.38	24.63	25.13
750	NYSE	R	Fri, May 12, 1995	24.38	24.63	24.25	24.63
749	NYSE	R	Thu, May 11, 1995	24.25	24.50	24.25	24.38
748	NYSE	R	Wed, May 10, 1995	23.63	24.50	23.50	24.25
747	NYSE	R	Tue, May 9, 1995	23.13	23.75	23.13	23.63
746	NYSE	R	Mon, May 8, 1995	23.25	23.50	23.13	23.13
745	NYSE	R	Fri, May 5, 1995	23.38	23.38	23.13	23.25
744	NYSE	R	Thu, May 4, 1995	23.50	23.50	23.25	23.25
743	NYSE	R	Wed, May 3, 1995	23.50	24.13	23.38	23.38
742	NYSE	R	Tue, May 2, 1995	23.25	23.38	23.25	23.25
741	NYSE	R	Mon, May 1, 1995	23.50	23.50	23.25	23.38
740	NYSE	R	Fri, Apr 28, 1995	23.88	23.88	23.38	23.38
739	NYSE	R	Thu, Apr 27, 1995	23.88	23.88	23.75	23.88
738	NYSE	R	Wed, Apr 26, 1995	24.00	24.00	23.63	23.88
737	NYSE	R	Tue, Apr 25, 1995	24.00	24.00	23.88	24.00
736	NYSE	R	Mon, Apr 24, 1995	24.00	24.00	23.75	23.88
735	NYSE	R	Fri, Apr 21, 1995	24.75	24.75	23.88	24.00
734	NYSE	R	Thu, Apr 20, 1995	25.00	25.00	24.63	24.63
733	NYSE	R	Wed, Apr 19, 1995	25.00	25.25	24.75	25.25
732	NYSE	R	Tue, Apr 18, 1995	24.88	25.00	24.75	25.00
731	NYSE	R	Mon, Apr 17, 1995	25.00	25.00	24.63	24.88
730	NYSE	R	Thu, Apr 13, 1995	24.88	24.88	24.75	24.88
729	NYSE	R	Wed, Apr 12, 1995	24.75	24.75	24.63	24.75
728	NYSE	R	Tue, Apr 11, 1995	24.63	24.88	24.63	24.75
727	NYSE	R	Mon, Apr 10, 1995	24.50	24.50	24.38	24.50
726	NYSE	R	Fri, Apr 7, 1995	24.25	24.50	24.13	24.50
725	NYSE	R	Thu, Apr 6, 1995	24.00	24.25	23.88	24.25
724	NYSE	R	Wed, Apr 5, 1995	23.75	24.00	23.75	24.00
723	NYSE	R	Tue, Apr 4, 1995	24.00	24.13	23.88	24.00
722	NYSE	R	Mon, Apr 3, 1995	23.88	24.13	23.88	24.00
721	NYSE	R	Fri, Mar 31, 1995	24.00	24.00	23.63	24.00
720	NYSE	R	Thu, Mar 30, 1995	24.25	24.38	24.13	24.13
719	NYSE	R	Wed, Mar 29, 1995	23.13	25.13	23.13	24.13
718	NYSE	R	Tue, Mar 28, 1995	22.88	23.13	22.88	23.13
717	NYSE	R	Mon, Mar 27, 1995	22.88	23.00	22.75	22.88
716	NYSE	R	Fri, Mar 24, 1995	22.75	23.00	22.63	23.00
715	NYSE	R	Thu, Mar 23, 1995	22.75	22.75	22.63	22.75
714	NYSE	R	Wed, Mar 22, 1995	22.63	22.88	22.63	22.75
713	NYSE	R	Tue, Mar 21, 1995	22.25	22.63	22.25	22.63
712	NYSE	R	Mon, Mar 20, 1995	22.38	22.50	22.00	22.25
711	NYSE	R	Fri, Mar 17, 1995	22.50	22.50	22.25	22.25
710	NYSE	R	Thu, Mar 16, 1995	22.50	22.63	22.38	22.50
709	NYSE	R	Wed, Mar 15, 1995	22.88	22.88	22.50	22.63
708	NYSE	R	Tue, Mar 14, 1995	22.88	23.13	22.88	22.88
707	NYSE	R	Mon, Mar 13, 1995	22.75	22.88	22.50	22.75
706	NYSE	R	Fri, Mar 10, 1995	22.88	23.00	22.63	22.63
705	NYSE	R	Thu, Mar 9, 1995	22.63	22.63	22.50	22.50
704	NYSE	R	Wed, Mar 8, 1995	22.75	22.75	22.63	22.63
703	NYSE	R	Tue, Mar 7, 1995	23.25	23.25	22.25	22.63
702	NYSE	R	Mon, Mar 6, 1995	23.00	23.63	23.00	23.38
701	NYSE	R	Fri, Mar 3, 1995	23.38	23.38	22.63	23.00
700	NYSE	R	Thu, Mar 2, 1995	23.00	23.38	22.88	23.38
699	NYSE	R	Wed, Mar 1, 1995	23.25	23.25	23.00	23.00
698	NYSE	R	Tue, Feb 28, 1995	23.00	23.25	23.00	23.25
697	NYSE	R	Mon, Feb 27, 1995	23.00	23.00	22.75	22.88
696	NYSE	R	Fri, Feb 24, 1995	22.88	23.13	22.63	23.13
695	NYSE	R	Thu, Feb 23, 1995	23.25	23.38	22.63	22.75
694	NYSE	R	Wed, Feb 22, 1995	23.00	23.13	22.75	23.00
693	NYSE	R	Tue, Feb 21, 1995	22.88	23.13	22.88	22.88
692	NYSE	R	Fri, Feb 17, 1995	22.88	22.88	22.75	22.75
691	NYSE	R	Thu, Feb 16, 1995	22.88	23.00	22.75	22.88
690	NYSE	R	Wed, Feb 15, 1995	22.38	23.00	22.25	22.75
689	NYSE	R	Tue, Feb 14, 1995	22.38	22.50	22.25	22.25
688	NYSE	R	Mon, Feb 13, 1995	22.13	22.63	22.13	22.50
687	NYSE	R	Fri, Feb 10, 1995	21.63	22.13	21.38	22.13
686	NYSE	R	Thu, Feb 9, 1995	21.25	21.50	21.00	21.50
685	NYSE	R	Wed, Feb 8, 1995	21.25	21.38	21.13	21.13
684	NYSE	R	Tue, Feb 7, 1995	21.25	21.88	21.25	21.63
683	NYSE	R	Mon, Feb 6, 1995	21.63	21.63	21.13	21.25
682	NYSE	R	Fri, Feb 3, 1995	21.63	21.75	21.38	21.50
681	NYSE	R	Thu, Feb 2, 1995	21.50	21.50	21.25	21.38
680	NYSE	R	Wed, Feb 1, 1995	21.63	21.63	21.25	21.25
679	NYSE	R	Tue, Jan 31, 1995	21.75	21.75	21.44	21.50
678	NYSE	R	Mon, Jan 30, 1995	22.25	22.25	21.75	21.75
677	NYSE	R	Fri, Jan 27, 1995	21.88	22.00	21.75	22.00
676	NYSE	R	Thu, Jan 26, 1995	22.00	22.13	21.88	21.88
675	NYSE	R	Wed, Jan 25, 1995	21.63	22.00	21.38	21.88
674	NYSE	R	Tue, Jan 24, 1995	22.13	22.13	21.75	21.75
673	NYSE	R	Mon, Jan 23, 1995	22.00	22.25	22.00	22.13
672	NYSE	R	Fri, Jan 20, 1995	23.25	23.25	22.50	22.50
671	NYSE	R	Thu, Jan 19, 1995	22.75	23.50	22.75	23.38
670	NYSE	R	Wed, Jan 18, 1995	23.00	23.00	22.88	22.88
669	NYSE	R	Tue, Jan 17, 1995	22.75	23.00	22.63	23.00
668	NYSE	R	Mon, Jan 16, 1995	22.00	22.75	21.88	22.75
667	NYSE	R	Fri, Jan 13, 1995	21.88	21.88	21.50	21.75
666	NYSE	R	Thu, Jan 12, 1995	22.13	22.13	21.50	21.75
665	NYSE	R	Wed, Jan 11, 1995	22.63	22.63	22.00	22.00
664	NYSE	R	Tue, Jan 10, 1995	22.88	22.88	22.50	22.50
663	NYSE	R	Mon, Jan 9, 1995	22.75	23.13	22.75	22.88
662	NYSE	R	Fri, Jan 6, 1995	22.75	23.13	22.75	22.75
661	NYSE	R	Thu, Jan 5, 1995	22.88	23.00	22.75	22.75
660	NYSE	R	Wed, Jan 4, 1995	22.75	23.00	22.75	22.88
659	NYSE	R	Tue, Jan 3, 1995	22.00	22.50	21.75	22.50
658	NYSE	R	Fri, Dec 30, 1994	21.75	22.00	21.38	22.00
657	NYSE	R	Thu, Dec 29, 1994	21.75	22.00	21.63	21.75
656	NYSE	R	Wed, Dec 28, 1994	21.38	21.63	21.38	21.50
655	NYSE	R	Tue, Dec 27, 1994	21.38	21.63	21.25	21.38
654	NYSE	R	Fri, Dec 23, 1994	21.63	21.63	21.25	21.38
653	NYSE	R	Thu, Dec 22, 1994	22.13	22.25	21.25	21.50
652	NYSE	R	Wed, Dec 21, 1994	21.25	22.25	21.25	22.00
651	NYSE	R	Tue, Dec 20, 1994	21.50	21.50	21.13	21.31
650	NYSE	R	Mon, Dec 19, 1994	22.00	22.00	21.25	21.50
649	NYSE	R	Fri, Dec 16, 1994	22.25	22.25	22.00	22.00
648	NYSE	R	Thu, Dec 15, 1994	21.38	22.50	21.38	22.13
647	NYSE	R	Wed, Dec 14, 1994	20.38	21.13	20.25	21.13
646	NYSE	R	Tue, Dec 13, 1994	20.25	20.88	20.13	20.13
645	NYSE	R	Mon, Dec 12, 1994	21.25	21.25	19.88	20.25
644	NYSE	R	Fri, Dec 9, 1994	21.50	21.50	21.13	21.25
643	NYSE	R	Thu, Dec 8, 1994	22.00	22.00	21.38	21.50
642	NYSE	R	Wed, Dec 7, 1994	21.75	22.13	21.75	22.00
641	NYSE	R	Tue, Dec 6, 1994	21.88	21.88	21.50	21.88
640	NYSE	R	Mon, Dec 5, 1994	22.38	22.50	21.88	21.88
639	NYSE	R	Fri, Dec 2, 1994	22.00	22.38	21.88	22.13
638	NYSE	R	Thu, Dec 1, 1994	21.63	22.13	21.63	22.00
637	NYSE	R	Wed, Nov 30, 1994	22.00	22.13	21.63	21.63
636	NYSE	R	Tue, Nov 29, 1994	21.75	21.88	21.50	21.75
635	NYSE	R	Mon, Nov 28, 1994	21.13	21.50	21.00	21.50
634	NYSE	R	Fri, Nov 25, 1994	21.25	21.25	21.00	21.13
633	NYSE	R	Wed, Nov 23, 1994	21.38	21.38	20.50	21.00
632	NYSE	R	Tue, Nov 22, 1994	22.13	22.13	21.38	21.38
631	NYSE	R	Mon, Nov 21, 1994	22.50	22.63	22.25	22.25
630	NYSE	R	Fri, Nov 18, 1994	22.63	22.75	22.38	22.50
629	NYSE	R	Thu, Nov 17, 1994	23.00	23.00	22.63	22.75
628	NYSE	R	Wed, Nov 16, 1994	23.25	23.25	22.75	22.88
627	NYSE	R	Tue, Nov 15, 1994	23.25	23.25	22.88	23.25
626	NYSE	R	Mon, Nov 14, 1994	23.25	23.38	23.00	23.25
625	NYSE	R	Fri, Nov 11, 1994	23.50	23.63	23.25	23.25
624	NYSE	R	Thu, Nov 10, 1994	23.75	24.00	23.38	23.63
623	NYSE	R	Wed, Nov 9, 1994	23.88	24.00	23.50	23.63
622	NYSE	R	Tue, Nov 8, 1994	23.25	23.75	23.13	23.50
621	NYSE	R	Mon, Nov 7, 1994	23.63	23.63	23.13	23.25
620	NYSE	R	Fri, Nov 4, 1994	23.88	24.13	23.75	23.75
619	NYSE	R	Thu, Nov 3, 1994	23.63	23.88	23.63	23.88
618	NYSE	R	Wed, Nov 2, 1994	23.88	23.88	23.38	23.38
617	NYSE	R	Tue, Nov 1, 1994	23.50	24.00	23.38	23.75
616	NYSE	R	Mon, Oct 31, 1994	23.75	23.75	23.50	23.50
615	NYSE	R	Fri, Oct 28, 1994	24.00	24.13	23.50	23.88
614	NYSE	R	Thu, Oct 27, 1994	24.38	24.38	23.88	24.00
613	NYSE	R	Wed, Oct 26, 1994	25.00	25.00	24.25	24.38
612	NYSE	R	Tue, Oct 25, 1994	24.88	25.13	24.63	24.88
611	NYSE	R	Mon, Oct 24, 1994	25.00	25.13	24.75	25.13
610	NYSE	R	Fri, Oct 21, 1994	25.75	25.75	25.00	25.00
609	NYSE	R	Thu, Oct 20, 1994	26.38	26.38	25.75	25.88
608	NYSE	R	Wed, Oct 19, 1994	26.38	26.75	26.13	26.50
607	NYSE	R	Tue, Oct 18, 1994	26.25	26.38	26.13	26.25
606	NYSE	R	Mon, Oct 17, 1994	26.25	26.63	26.25	26.50
605	NYSE	R	Fri, Oct 14, 1994	26.50	26.63	26.25	26.38
604	NYSE	R	Thu, Oct 13, 1994	26.63	26.88	26.50	26.50
603	NYSE	R	Wed, Oct 12, 1994	26.25	26.63	26.13	26.50
602	NYSE	R	Tue, Oct 11, 1994	25.63	26.25	25.63	26.13
601	NYSE	R	Mon, Oct 10, 1994	25.63	25.75	25.63	25.75
600	NYSE	R	Fri, Oct 7, 1994	25.38	26.00	25.38	25.75
599	NYSE	R	Thu, Oct 6, 1994	25.25	25.50	25.13	25.50
598	NYSE	R	Wed, Oct 5, 1994	25.25	25.25	24.88	25.13
597	NYSE	R	Tue, Oct 4, 1994	25.38	25.50	25.13	25.25
596	NYSE	R	Mon, Oct 3, 1994	25.63	25.63	25.25	25.25
595	NYSE	R	Fri, Sep 30, 1994	25.38	25.63	25.13	25.63
594	NYSE	R	Thu, Sep 29, 1994	24.88	25.25	24.75	25.13
593	NYSE	R	Wed, Sep 28, 1994	25.00	25.00	24.50	24.75
592	NYSE	R	Tue, Sep 27, 1994	25.50	25.50	24.75	25.00
591	NYSE	R	Mon, Sep 26, 1994	25.63	25.63	25.38	25.50
590	NYSE	R	Fri, Sep 23, 1994	26.50	26.50	25.50	25.50
589	NYSE	R	Thu, Sep 22, 1994	26.50	26.63	26.38	26.38
588	NYSE	R	Wed, Sep 21, 1994	26.75	26.75	26.50	26.50
587	NYSE	R	Tue, Sep 20, 1994	26.88	27.00	26.88	26.88
586	NYSE	R	Mon, Sep 19, 1994	26.63	27.00	26.63	27.00
585	NYSE	R	Fri, Sep 16, 1994	26.63	27.25	26.63	26.63
584	NYSE	R	Thu, Sep 15, 1994	26.50	26.88	26.25	26.88
583	NYSE	R	Wed, Sep 14, 1994	26.00	27.00	26.00	26.75
582	NYSE	R	Tue, Sep 13, 1994	25.88	26.25	25.75	26.13
581	NYSE	R	Mon, Sep 12, 1994	25.50	26.13	25.38	26.00
580	NYSE	R	Fri, Sep 9, 1994	26.25	26.25	25.50	25.50
579	NYSE	R	Thu, Sep 8, 1994	26.75	26.75	26.25	26.38
578	NYSE	R	Wed, Sep 7, 1994	26.75	26.88	26.63	26.75
577	NYSE	R	Tue, Sep 6, 1994	26.50	26.75	26.50	26.75
576	NYSE	R	Fri, Sep 2, 1994	26.88	26.88	26.38	26.38
575	NYSE	R	Thu, Sep 1, 1994	27.13	27.25	26.63	26.88
574	NYSE	R	Wed, Aug 31, 1994	27.63	27.63	27.38	27.50
573	NYSE	R	Tue, Aug 30, 1994	27.50	27.75	27.38	27.63
572	NYSE	R	Mon, Aug 29, 1994	27.75	28.00	27.25	27.25
571	NYSE	R	Fri, Aug 26, 1994	27.38	27.75	27.38	27.75
570	NYSE	R	Thu, Aug 25, 1994	27.00	27.63	27.00	27.25
569	NYSE	R	Wed, Aug 24, 1994	27.00	27.13	26.75	26.88
568	NYSE	R	Tue, Aug 23, 1994	26.63	27.38	26.63	27.00
567	NYSE	R	Mon, Aug 22, 1994	26.25	26.50	26.00	26.50
566	NYSE	R	Fri, Aug 19, 1994	26.50	26.50	26.00	26.25
565	NYSE	R	Thu, Aug 18, 1994	26.75	26.75	26.25	26.38
564	NYSE	R	Wed, Aug 17, 1994	27.50	27.50	26.75	26.75
563	NYSE	R	Tue, Aug 16, 1994	27.00	27.38	27.00	27.38
562	NYSE	R	Mon, Aug 15, 1994	26.75	27.13	26.63	27.13
561	NYSE	R	Fri, Aug 12, 1994	26.25	26.75	26.00	26.75
560	NYSE	R	Thu, Aug 11, 1994	26.50	26.50	26.13	26.38
559	NYSE	R	Wed, Aug 10, 1994	26.38	26.50	26.13	26.50
558	NYSE	R	Tue, Aug 9, 1994	27.38	27.38	26.50	26.63
557	NYSE	R	Mon, Aug 8, 1994	27.13	27.50	27.13	27.38
556	NYSE	R	Fri, Aug 5, 1994	26.63	27.13	26.38	27.00
555	NYSE	R	Thu, Aug 4, 1994	26.25	27.00	26.00	26.63
554	NYSE	R	Wed, Aug 3, 1994	26.13	26.50	25.88	26.25
553	NYSE	R	Tue, Aug 2, 1994	26.25	26.38	26.00	26.13
552	NYSE	R	Mon, Aug 1, 1994	26.13	26.38	26.00	26.38
551	NYSE	R	Fri, Jul 29, 1994	26.00	26.63	26.00	26.13
550	NYSE	R	Thu, Jul 28, 1994	26.13	26.38	26.00	26.00
549	NYSE	R	Wed, Jul 27, 1994	26.25	26.25	25.88	26.13
548	NYSE	R	Tue, Jul 26, 1994	26.25	26.38	26.25	26.25
547	NYSE	R	Mon, Jul 25, 1994	25.88	26.25	25.88	26.25
546	NYSE	R	Fri, Jul 22, 1994	25.63	26.00	25.50	26.00
545	NYSE	R	Thu, Jul 21, 1994	25.00	25.50	25.00	25.50
544	NYSE	R	Wed, Jul 20, 1994	25.50	25.63	24.88	24.88
543	NYSE	R	Tue, Jul 19, 1994	25.88	26.00	25.38	25.63
542	NYSE	R	Mon, Jul 18, 1994	25.38	25.88	25.25	25.75
541	NYSE	R	Fri, Jul 15, 1994	25.50	25.75	25.38	25.50
540	NYSE	R	Thu, Jul 14, 1994	25.50	25.88	25.38	25.50
539	NYSE	R	Wed, Jul 13, 1994	25.25	25.75	25.25	25.38
538	NYSE	R	Tue, Jul 12, 1994	25.50	25.75	25.00	25.50
537	NYSE	R	Mon, Jul 11, 1994	26.00	26.13	25.38	25.50
536	NYSE	R	Fri, Jul 8, 1994	25.88	26.25	25.75	26.00
535	NYSE	R	Thu, Jul 7, 1994	25.75	26.25	25.63	26.13
534	NYSE	R	Wed, Jul 6, 1994	25.50	26.75	25.50	25.75
533	NYSE	R	Tue, Jul 5, 1994	25.50	25.88	25.38	25.63
532	NYSE	R	Fri, Jul 1, 1994	25.25	25.50	25.13	25.50
531	NYSE	R	Thu, Jun 30, 1994	25.50	25.50	24.75	25.13
530	NYSE	R	Wed, Jun 29, 1994	25.25	25.50	25.25	25.50
529	NYSE	R	Tue, Jun 28, 1994	24.88	25.13	24.50	25.13
528	NYSE	R	Mon, Jun 27, 1994	24.25	24.88	24.13	24.88
527	NYSE	R	Fri, Jun 24, 1994	24.88	24.88	24.13	24.25
526	NYSE	R	Thu, Jun 23, 1994	25.25	25.38	25.00	25.00
525	NYSE	R	Wed, Jun 22, 1994	25.13	25.50	25.13	25.50
524	NYSE	R	Tue, Jun 21, 1994	25.38	25.50	25.13	25.25
523	NYSE	R	Mon, Jun 20, 1994	25.13	25.50	25.00	25.38
522	NYSE	R	Fri, Jun 17, 1994	25.50	25.50	25.13	25.25
521	NYSE	R	Thu, Jun 16, 1994	24.88	25.25	24.63	25.00
520	NYSE	R	Wed, Jun 15, 1994	24.63	25.00	24.25	24.75
519	NYSE	R	Tue, Jun 14, 1994	24.38	24.75	24.13	24.63
518	NYSE	R	Mon, Jun 13, 1994	23.88	24.50	23.88	24.25
517	NYSE	R	Fri, Jun 10, 1994	23.88	24.00	23.63	24.00
516	NYSE	R	Thu, Jun 9, 1994	24.38	24.50	23.75	24.00
515	NYSE	R	Wed, Jun 8, 1994	24.50	24.63	24.13	24.38
514	NYSE	R	Tue, Jun 7, 1994	24.50	24.63	24.50	24.50
513	NYSE	R	Mon, Jun 6, 1994	24.25	24.75	24.25	24.50
512	NYSE	R	Fri, Jun 3, 1994	24.25	24.38	24.00	24.25
511	NYSE	R	Thu, Jun 2, 1994	24.38	24.75	24.25	24.25
510	NYSE	R	Wed, Jun 1, 1994	24.00	24.63	23.88	24.38
509	NYSE	R	Tue, May 31, 1994	24.00	24.25	24.00	24.13
508	NYSE	R	Fri, May 27, 1994	24.25	24.25	24.13	24.13
507	NYSE	R	Thu, May 26, 1994	24.13	24.50	24.00	24.38
506	NYSE	R	Wed, May 25, 1994	23.50	24.13	23.38	24.00
505	NYSE	R	Tue, May 24, 1994	22.75	23.63	22.75	23.50
504	NYSE	R	Mon, May 23, 1994	22.63	22.63	22.38	22.38
503	NYSE	R	Fri, May 20, 1994	23.50	23.50	23.00	23.00
502	NYSE	R	Thu, May 19, 1994	22.75	23.50	22.75	23.38
501	NYSE	R	Wed, May 18, 1994	22.50	22.88	22.38	22.75
500	NYSE	R	Tue, May 17, 1994	22.00	22.50	21.38	22.50
499	NYSE	R	Mon, May 16, 1994	22.25	22.25	21.63	21.88
498	NYSE	R	Fri, May 13, 1994	22.75	22.75	22.25	22.25
497	NYSE	R	Thu, May 12, 1994	23.00	23.00	22.63	22.75
496	NYSE	R	Wed, May 11, 1994	23.25	23.38	22.88	23.00
495	NYSE	R	Tue, May 10, 1994	23.50	23.63	23.25	23.25
494	NYSE	R	Mon, May 9, 1994	23.63	23.63	23.13	23.25
493	NYSE	R	Fri, May 6, 1994	24.50	24.50	23.63	23.63
492	NYSE	R	Thu, May 5, 1994	25.00	25.00	24.50	24.50
491	NYSE	R	Wed, May 4, 1994	24.63	24.88	24.50	24.88
490	NYSE	R	Tue, May 3, 1994	24.63	25.00	24.63	24.88
489	NYSE	R	Mon, May 2, 1994	25.00	25.00	24.75	24.88
488	NYSE	R	Fri, Apr 29, 1994	24.63	25.13	24.63	25.00
487	NYSE	R	Thu, Apr 28, 1994	24.88	24.88	24.63	24.75
486	NYSE	R	Tue, Apr 26, 1994	24.00	24.88	23.88	24.88
485	NYSE	R	Mon, Apr 25, 1994	23.75	24.00	23.38	24.00
484	NYSE	R	Fri, Apr 22, 1994	23.88	23.88	23.25	23.75
483	NYSE	R	Thu, Apr 21, 1994	24.75	24.75	23.75	24.00
482	NYSE	R	Wed, Apr 20, 1994	24.38	24.75	24.25	24.75
481	NYSE	R	Tue, Apr 19, 1994	24.63	24.75	24.38	24.38
480	NYSE	R	Mon, Apr 18, 1994	25.00	25.00	24.63	24.63
479	NYSE	R	Fri, Apr 15, 1994	24.50	25.13	24.50	24.88
478	NYSE	R	Thu, Apr 14, 1994	25.00	25.38	24.75	24.75
477	NYSE	R	Wed, Apr 13, 1994	25.13	25.13	24.75	25.00
476	NYSE	R	Tue, Apr 12, 1994	25.25	25.38	24.88	25.25
475	NYSE	R	Mon, Apr 11, 1994	25.13	25.75	25.13	25.50
474	NYSE	R	Fri, Apr 8, 1994	25.88	25.88	25.00	25.13
473	NYSE	R	Thu, Apr 7, 1994	25.25	25.88	24.88	25.88
472	NYSE	R	Wed, Apr 6, 1994	25.50	25.63	25.13	25.13
471	NYSE	R	Tue, Apr 5, 1994	24.75	25.63	24.75	25.50
470	NYSE	R	Mon, Apr 4, 1994	24.00	24.50	24.00	24.38
469	NYSE	R	Thu, Mar 31, 1994	25.00	25.13	24.13	24.75
468	NYSE	R	Wed, Mar 30, 1994	26.50	26.50	24.75	25.25
467	NYSE	R	Tue, Mar 29, 1994	27.00	27.00	26.13	26.25
466	NYSE	R	Mon, Mar 28, 1994	27.13	27.25	26.88	27.13
465	NYSE	R	Fri, Mar 25, 1994	27.00	27.25	27.00	27.25
464	NYSE	R	Thu, Mar 24, 1994	27.38	27.38	27.00	27.13
463	NYSE	R	Wed, Mar 23, 1994	27.50	27.50	27.38	27.38
462	NYSE	R	Tue, Mar 22, 1994	27.25	27.50	27.00	27.38
461	NYSE	R	Mon, Mar 21, 1994	27.63	27.63	27.00	27.25
460	NYSE	R	Fri, Mar 18, 1994	27.38	27.88	27.25	27.88
459	NYSE	R	Thu, Mar 17, 1994	27.00	27.25	26.88	27.25
458	NYSE	R	Wed, Mar 16, 1994	27.13	27.13	26.75	27.00
457	NYSE	R	Tue, Mar 15, 1994	26.38	27.25	26.25	27.00
456	NYSE	R	Mon, Mar 14, 1994	26.63	26.63	26.25	26.25
455	NYSE	R	Fri, Mar 11, 1994	27.00	27.00	26.50	26.63
454	NYSE	R	Thu, Mar 10, 1994	27.25	27.25	26.75	27.00
453	NYSE	R	Wed, Mar 9, 1994	27.13	27.25	27.00	27.25
452	NYSE	R	Tue, Mar 8, 1994	27.00	27.13	26.88	27.13
451	NYSE	R	Mon, Mar 7, 1994	27.00	27.13	26.88	27.00
450	NYSE	R	Fri, Mar 4, 1994	27.13	27.38	27.13	27.13
449	NYSE	R	Thu, Mar 3, 1994	26.88	27.38	26.88	27.38
448	NYSE	R	Wed, Mar 2, 1994	26.75	27.00	26.63	26.88
447	NYSE	R	Tue, Mar 1, 1994	27.00	27.25	26.88	27.00
446	NYSE	R	Mon, Feb 28, 1994	26.75	27.00	26.75	26.88
445	NYSE	R	Fri, Feb 25, 1994	27.00	27.00	26.88	26.88
444	NYSE	R	Thu, Feb 24, 1994	27.00	27.25	26.75	26.75
443	NYSE	R	Wed, Feb 23, 1994	27.25	27.38	27.13	27.38
442	NYSE	R	Tue, Feb 22, 1994	27.00	27.25	27.00	27.25
441	NYSE	R	Fri, Feb 18, 1994	27.00	27.13	26.75	26.88
440	NYSE	R	Thu, Feb 17, 1994	27.13	27.13	26.88	27.00
439	NYSE	R	Wed, Feb 16, 1994	27.50	27.63	27.13	27.25
438	NYSE	R	Tue, Feb 15, 1994	27.50	27.63	27.50	27.63
437	NYSE	R	Mon, Feb 14, 1994	27.00	27.63	27.00	27.38
436	NYSE	R	Fri, Feb 11, 1994	26.75	27.13	26.75	27.13
435	NYSE	R	Thu, Feb 10, 1994	26.75	26.88	26.63	26.75
434	NYSE	R	Wed, Feb 9, 1994	26.75	26.88	26.63	26.63
433	NYSE	R	Tue, Feb 8, 1994	26.75	26.88	26.25	26.75
432	NYSE	R	Mon, Feb 7, 1994	26.50	26.88	26.50	26.75
431	NYSE	R	Fri, Feb 4, 1994	26.75	27.38	26.63	26.75
430	NYSE	R	Thu, Feb 3, 1994	26.50	27.00	26.38	27.00
429	NYSE	R	Wed, Feb 2, 1994	26.63	26.63	26.00	26.50
428	NYSE	R	Tue, Feb 1, 1994	27.00	27.00	26.50	26.63
427	NYSE	R	Mon, Jan 31, 1994	27.13	27.38	26.88	26.88
426	NYSE	R	Fri, Jan 28, 1994	26.63	26.88	26.63	26.88
425	NYSE	R	Thu, Jan 27, 1994	26.25	27.00	26.00	26.50
424	NYSE	R	Wed, Jan 26, 1994	25.88	26.38	25.63	26.25
423	NYSE	R	Tue, Jan 25, 1994	25.88	26.13	25.63	25.75
422	NYSE	R	Mon, Jan 24, 1994	25.88	26.13	25.63	25.88
421	NYSE	R	Fri, Jan 21, 1994	26.13	26.13	25.75	25.75
420	NYSE	R	Thu, Jan 20, 1994	25.63	26.13	25.13	26.13
419	NYSE	R	Wed, Jan 19, 1994	25.75	25.88	25.50	25.63
418	NYSE	R	Tue, Jan 18, 1994	26.38	26.38	25.75	26.00
417	NYSE	R	Mon, Jan 17, 1994	26.75	26.88	26.38	26.63
416	NYSE	R	Fri, Jan 14, 1994	26.13	26.88	26.00	26.75
415	NYSE	R	Thu, Jan 13, 1994	26.25	26.25	25.88	26.00
414	NYSE	R	Wed, Jan 12, 1994	26.75	26.75	26.00	26.25
413	NYSE	R	Tue, Jan 11, 1994	26.88	27.00	26.38	26.75
412	NYSE	R	Mon, Jan 10, 1994	26.50	27.13	26.50	27.13
411	NYSE	R	Fri, Jan 7, 1994	27.00	27.00	26.63	26.75
410	NYSE	R	Thu, Jan 6, 1994	27.25	27.50	26.88	26.88
409	NYSE	R	Wed, Jan 5, 1994	26.63	27.25	26.63	27.25
408	NYSE	R	Tue, Jan 4, 1994	26.88	27.13	26.63	26.88
407	NYSE	R	Mon, Jan 3, 1994	26.63	26.75	26.38	26.75
406	NYSE	R	Fri, Dec 31, 1993	26.50	26.63	26.50	26.50
405	NYSE	R	Thu, Dec 30, 1993	26.00	26.25	25.50	26.25
404	NYSE	R	Wed, Dec 29, 1993	26.38	26.50	26.00	26.13
403	NYSE	R	Tue, Dec 28, 1993	26.00	26.38	26.00	26.38
402	NYSE	R	Mon, Dec 27, 1993	26.25	26.25	26.00	26.00
401	NYSE	R	Thu, Dec 23, 1993	25.88	26.38	25.88	26.13
400	NYSE	R	Wed, Dec 22, 1993	26.00	26.00	25.50	25.88
399	NYSE	R	Tue, Dec 21, 1993	26.00	26.00	25.50	25.75
398	NYSE	R	Mon, Dec 20, 1993	26.00	26.13	25.63	26.13
397	NYSE	R	Fri, Dec 17, 1993	25.25	26.25	25.25	26.25
396	NYSE	R	Thu, Dec 16, 1993	25.50	25.88	25.38	25.50
395	NYSE	R	Wed, Dec 15, 1993	24.75	25.63	24.75	25.50
394	NYSE	R	Tue, Dec 14, 1993	28.25	28.38	28.13	28.25
393	NYSE	R	Mon, Dec 13, 1993	28.38	28.38	27.88	28.13
392	NYSE	R	Fri, Dec 10, 1993	28.63	28.63	28.00	28.38
391	NYSE	R	Thu, Dec 9, 1993	28.13	28.63	28.13	28.38
390	NYSE	R	Wed, Dec 8, 1993	27.75	28.38	27.75	27.88
389	NYSE	R	Tue, Dec 7, 1993	28.38	28.50	27.88	28.00
388	NYSE	R	Mon, Dec 6, 1993	28.75	28.88	28.50	28.63
387	NYSE	R	Fri, Dec 3, 1993	29.00	29.13	28.25	28.88
386	NYSE	R	Thu, Dec 2, 1993	29.38	29.50	29.00	29.13
385	NYSE	R	Wed, Dec 1, 1993	29.38	29.63	29.25	29.50
384	NYSE	R	Tue, Nov 30, 1993	28.75	29.38	28.63	29.25
383	NYSE	R	Mon, Nov 29, 1993	29.13	29.38	28.63	28.88
382	NYSE	R	Fri, Nov 26, 1993	28.25	29.13	28.13	29.00
381	NYSE	R	Wed, Nov 24, 1993	27.25	28.50	27.25	28.25
380	NYSE	R	Tue, Nov 23, 1993	27.00	27.25	26.75	27.25
379	NYSE	R	Mon, Nov 22, 1993	27.00	27.25	26.75	27.00
378	NYSE	R	Fri, Nov 19, 1993	27.25	27.25	26.88	27.00
377	NYSE	R	Thu, Nov 18, 1993	27.00	27.50	27.00	27.38
376	NYSE	R	Wed, Nov 17, 1993	27.50	27.50	26.25	26.75
375	NYSE	R	Tue, Nov 16, 1993	28.00	28.00	27.25	27.50
374	NYSE	R	Mon, Nov 15, 1993	27.13	28.00	27.13	28.00
373	NYSE	R	Fri, Nov 12, 1993	27.13	27.13	26.75	27.00
372	NYSE	R	Thu, Nov 11, 1993	27.50	27.50	27.13	27.13
371	NYSE	R	Wed, Nov 10, 1993	27.38	27.50	27.13	27.50
370	NYSE	R	Tue, Nov 9, 1993	27.50	27.63	27.13	27.13
369	NYSE	R	Mon, Nov 8, 1993	27.50	27.88	27.25	27.25
368	NYSE	R	Fri, Nov 5, 1993	27.25	27.75	27.25	27.50
367	NYSE	R	Thu, Nov 4, 1993	27.50	27.63	27.25	27.38
366	NYSE	R	Wed, Nov 3, 1993	28.50	28.50	27.38	27.75
365	NYSE	R	Tue, Nov 2, 1993	28.50	28.63	28.25	28.63
364	NYSE	R	Mon, Nov 1, 1993	28.38	28.50	28.13	28.50
363	NYSE	R	Fri, Oct 29, 1993	28.38	28.38	28.13	28.38
362	NYSE	R	Thu, Oct 28, 1993	27.75	28.38	27.75	28.38
361	NYSE	R	Wed, Oct 27, 1993	28.38	28.38	27.75	27.88
360	NYSE	R	Tue, Oct 26, 1993	28.63	28.63	28.25	28.38
359	NYSE	R	Mon, Oct 25, 1993	28.38	28.75	28.25	28.63
358	NYSE	R	Fri, Oct 22, 1993	28.38	28.38	28.00	28.13
357	NYSE	R	Thu, Oct 21, 1993	29.63	29.63	27.00	28.25
356	NYSE	R	Wed, Oct 20, 1993	29.63	29.88	29.50	29.63
355	NYSE	R	Tue, Oct 19, 1993	31.00	31.00	29.38	29.63
354	NYSE	R	Mon, Oct 18, 1993	30.25	30.88	30.13	30.88
353	NYSE	R	Fri, Oct 15, 1993	30.38	30.38	30.00	30.13
352	NYSE	R	Thu, Oct 14, 1993	30.63	30.63	30.13	30.38
351	NYSE	R	Wed, Oct 13, 1993	30.75	30.75	30.38	30.63
350	NYSE	R	Tue, Oct 12, 1993	31.25	31.25	30.75	30.75
349	NYSE	R	Mon, Oct 11, 1993	31.00	31.25	31.00	31.25
348	NYSE	R	Fri, Oct 8, 1993	30.88	31.00	30.50	31.00
347	NYSE	R	Thu, Oct 7, 1993	30.75	30.88	30.63	30.75
346	NYSE	R	Wed, Oct 6, 1993	30.63	31.13	30.63	30.75
345	NYSE	R	Tue, Oct 5, 1993	31.13	31.13	30.63	30.63
344	NYSE	R	Mon, Oct 4, 1993	31.38	31.75	31.00	31.13
343	NYSE	R	Fri, Oct 1, 1993	30.38	31.50	30.38	31.38
342	NYSE	R	Thu, Sep 30, 1993	30.25	30.88	30.13	30.38
341	NYSE	R	Wed, Sep 29, 1993	30.25	30.75	30.25	30.38
340	NYSE	R	Tue, Sep 28, 1993	30.25	30.75	30.25	30.75
339	NYSE	R	Mon, Sep 27, 1993	29.50	30.25	29.50	30.00
338	NYSE	R	Fri, Sep 24, 1993	29.13	29.75	29.13	29.50
337	NYSE	R	Thu, Sep 23, 1993	29.00	29.13	29.00	29.13
336	NYSE	R	Wed, Sep 22, 1993	28.50	29.63	28.50	28.88
335	NYSE	R	Tue, Sep 21, 1993	28.75	28.88	27.88	28.00
334	NYSE	R	Mon, Sep 20, 1993	29.13	29.38	28.63	28.88
333	NYSE	R	Fri, Sep 17, 1993	28.75	29.38	28.75	28.88
332	NYSE	R	Thu, Sep 16, 1993	29.13	29.38	29.00	29.13
331	NYSE	R	Wed, Sep 15, 1993	29.25	29.25	29.00	29.13
330	NYSE	R	Tue, Sep 14, 1993	29.75	29.75	29.25	29.38
329	NYSE	R	Mon, Sep 13, 1993	29.75	29.88	29.63	29.75
328	NYSE	R	Fri, Sep 10, 1993	29.38	29.75	29.38	29.63
327	NYSE	R	Thu, Sep 9, 1993	28.63	29.50	28.63	29.38
326	NYSE	R	Wed, Sep 8, 1993	29.00	29.00	28.25	28.63
325	NYSE	R	Tue, Sep 7, 1993	29.75	29.88	29.00	29.00
324	NYSE	R	Fri, Sep 3, 1993	30.25	30.38	29.63	29.75
323	NYSE	R	Thu, Sep 2, 1993	30.25	30.75	30.25	30.38
322	NYSE	R	Wed, Sep 1, 1993	30.00	30.38	30.00	30.25
321	NYSE	R	Tue, Aug 31, 1993	30.00	30.25	29.88	30.00
320	NYSE	R	Mon, Aug 30, 1993	29.75	30.00	29.63	29.88
319	NYSE	R	Fri, Aug 27, 1993	29.50	29.75	29.50	29.75
318	NYSE	R	Thu, Aug 26, 1993	30.00	30.13	29.75	29.75
317	NYSE	R	Wed, Aug 25, 1993	30.25	30.25	29.88	30.00
316	NYSE	R	Tue, Aug 24, 1993	29.13	30.25	29.13	30.13
315	NYSE	R	Mon, Aug 23, 1993	29.38	29.63	28.88	29.13
314	NYSE	R	Fri, Aug 20, 1993	30.25	30.25	29.25	29.25
313	NYSE	R	Thu, Aug 19, 1993	30.50	30.50	29.75	30.25
312	NYSE	R	Wed, Aug 18, 1993	31.25	31.38	30.25	30.25
311	NYSE	R	Tue, Aug 17, 1993	30.75	31.38	30.75	31.13
310	NYSE	R	Mon, Aug 16, 1993	31.13	31.13	30.63	30.88
309	NYSE	R	Fri, Aug 13, 1993	31.25	31.25	31.00	31.13
308	NYSE	R	Thu, Aug 12, 1993	31.63	31.63	31.00	31.25
307	NYSE	R	Wed, Aug 11, 1993	31.50	31.75	31.50	31.63
306	NYSE	R	Tue, Aug 10, 1993	31.50	31.63	31.38	31.50
305	NYSE	R	Mon, Aug 9, 1993	31.88	32.00	31.50	31.50
304	NYSE	R	Fri, Aug 6, 1993	31.88	32.13	31.75	31.88
303	NYSE	R	Thu, Aug 5, 1993	31.88	32.00	31.63	31.75
302	NYSE	R	Wed, Aug 4, 1993	32.00	32.25	32.00	32.13
301	NYSE	R	Tue, Aug 3, 1993	32.50	32.50	31.50	31.75
300	NYSE	R	Mon, Aug 2, 1993	33.00	33.00	32.38	32.38
299	NYSE	R	Fri, Jul 30, 1993	33.50	33.50	33.00	33.13
298	NYSE	R	Thu, Jul 29, 1993	32.13	33.25	32.13	33.25
297	NYSE	R	Wed, Jul 28, 1993	32.63	33.13	31.88	32.13
296	NYSE	R	Tue, Jul 27, 1993	33.25	33.25	32.75	32.75
295	NYSE	R	Mon, Jul 26, 1993	32.25	33.50	32.25	33.38
294	NYSE	R	Fri, Jul 23, 1993	31.00	32.25	31.00	32.25
293	NYSE	R	Thu, Jul 22, 1993	31.25	31.75	30.75	30.75
292	NYSE	R	Wed, Jul 21, 1993	32.00	32.00	31.75	32.00
291	NYSE	R	Tue, Jul 20, 1993	31.88	32.13	31.88	32.00
290	NYSE	R	Mon, Jul 19, 1993	31.88	32.25	31.63	31.88
289	NYSE	R	Fri, Jul 16, 1993	31.63	32.00	31.63	31.88
288	NYSE	R	Thu, Jul 15, 1993	31.75	31.75	31.50	31.50
287	NYSE	R	Wed, Jul 14, 1993	30.75	31.63	30.75	31.63
286	NYSE	R	Tue, Jul 13, 1993	31.00	31.13	30.63	30.75
285	NYSE	R	Mon, Jul 12, 1993	30.63	31.00	30.50	31.00
284	NYSE	R	Fri, Jul 9, 1993	30.38	30.75	30.13	30.75
283	NYSE	R	Thu, Jul 8, 1993	30.00	30.63	29.88	30.50
282	NYSE	R	Wed, Jul 7, 1993	30.38	30.38	29.25	29.50
281	NYSE	R	Tue, Jul 6, 1993	31.38	31.38	30.25	30.25
280	NYSE	R	Fri, Jul 2, 1993	31.00	31.13	31.00	31.00
279	NYSE	R	Thu, Jul 1, 1993	31.25	31.25	30.38	31.13
278	NYSE	R	Wed, Jun 30, 1993	31.50	31.88	31.25	31.25
277	NYSE	R	Tue, Jun 29, 1993	31.50	31.50	30.88	31.00
276	NYSE	R	Mon, Jun 28, 1993	30.38	31.38	30.25	31.38
275	NYSE	R	Fri, Jun 25, 1993	30.75	30.75	30.13	30.25
274	NYSE	R	Thu, Jun 24, 1993	30.00	30.63	29.88	30.63
273	NYSE	R	Wed, Jun 23, 1993	30.63	30.63	29.75	29.88
272	NYSE	R	Tue, Jun 22, 1993	30.13	30.88	30.13	30.50
271	NYSE	R	Mon, Jun 21, 1993	30.00	30.00	29.75	29.88
270	NYSE	R	Fri, Jun 18, 1993	30.00	30.00	29.50	29.75
269	NYSE	R	Thu, Jun 17, 1993	29.50	30.00	29.50	30.00
268	NYSE	R	Wed, Jun 16, 1993	29.38	29.63	29.25	29.38
267	NYSE	R	Tue, Jun 15, 1993	28.75	29.25	28.75	29.13
266	NYSE	R	Mon, Jun 14, 1993	29.38	29.38	28.75	28.75
265	NYSE	R	Fri, Jun 11, 1993	29.13	29.50	29.00	29.38
264	NYSE	R	Thu, Jun 10, 1993	28.63	29.00	28.50	28.88
263	NYSE	R	Wed, Jun 9, 1993	28.75	28.75	28.25	28.63
262	NYSE	R	Tue, Jun 8, 1993	29.38	29.38	28.63	28.75
261	NYSE	R	Mon, Jun 7, 1993	29.25	29.38	29.13	29.25
260	NYSE	R	Fri, Jun 4, 1993	28.75	29.25	28.75	29.25
259	NYSE	R	Thu, Jun 3, 1993	28.63	28.63	28.13	28.38
258	NYSE	R	Wed, Jun 2, 1993	28.63	28.88	28.25	28.38
257	NYSE	R	Tue, Jun 1, 1993	28.63	28.75	28.50	28.63
256	NYSE	R	Fri, May 28, 1993	29.00	29.00	28.63	28.75
255	NYSE	R	Thu, May 27, 1993	28.38	29.13	28.38	29.13
254	NYSE	R	Wed, May 26, 1993	27.50	28.25	27.50	28.25
253	NYSE	R	Tue, May 25, 1993	27.13	27.63	27.13	27.50
252	NYSE	R	Mon, May 24, 1993	27.38	27.38	26.88	27.13
251	NYSE	R	Fri, May 21, 1993	27.63	27.63	27.13	27.25
250	NYSE	R	Thu, May 20, 1993	28.13	28.13	27.50	27.63
249	NYSE	R	Wed, May 19, 1993	27.75	27.88	27.50	27.88
248	NYSE	R	Tue, May 18, 1993	27.75	27.75	27.50	27.50
247	NYSE	R	Mon, May 17, 1993	28.00	28.00	27.25	27.63
246	NYSE	R	Fri, May 14, 1993	28.25	28.38	27.75	27.88
245	NYSE	R	Thu, May 13, 1993	28.25	28.50	28.13	28.13
244	NYSE	R	Wed, May 12, 1993	28.13	28.25	27.75	28.25
243	NYSE	R	Tue, May 11, 1993	28.50	28.50	28.00	28.00
242	NYSE	R	Mon, May 10, 1993	28.00	28.50	27.88	28.50
241	NYSE	R	Fri, May 7, 1993	27.38	28.00	27.38	27.75
240	NYSE	R	Thu, May 6, 1993	28.25	28.25	27.50	27.63
239	NYSE	R	Wed, May 5, 1993	28.13	28.25	27.50	28.13
238	NYSE	R	Tue, May 4, 1993	28.13	28.25	27.88	28.13
237	NYSE	R	Mon, May 3, 1993	28.00	28.38	27.75	28.13
236	NYSE	R	Fri, Apr 30, 1993	27.38	28.63	27.38	27.75
235	NYSE	R	Thu, Apr 29, 1993	27.50	27.63	27.13	27.38
234	NYSE	R	Wed, Apr 28, 1993	27.63	27.75	27.50	27.50
233	NYSE	R	Tue, Apr 27, 1993	27.50	27.75	27.38	27.63
232	NYSE	R	Mon, Apr 26, 1993	27.50	27.75	27.50	27.50
231	NYSE	R	Fri, Apr 23, 1993	28.25	28.25	27.13	27.25
230	NYSE	R	Thu, Apr 22, 1993	29.13	29.13	28.25	28.25
229	NYSE	R	Wed, Apr 21, 1993	29.38	29.75	29.13	29.25
228	NYSE	R	Tue, Apr 20, 1993	29.25	29.38	29.00	29.38
227	NYSE	R	Mon, Apr 19, 1993	29.25	29.75	28.88	29.25
226	NYSE	R	Fri, Apr 16, 1993	29.25	29.63	29.13	29.13
225	NYSE	R	Thu, Apr 15, 1993	29.00	29.25	28.63	29.00
224	NYSE	R	Wed, Apr 14, 1993	29.63	29.75	29.25	29.25
223	NYSE	R	Tue, Apr 13, 1993	29.50	30.13	29.50	29.88
222	NYSE	R	Mon, Apr 12, 1993	28.50	29.50	28.50	29.38
221	NYSE	R	Thu, Apr 8, 1993	27.50	28.63	27.50	28.50
220	NYSE	R	Wed, Apr 7, 1993	27.13	27.50	27.00	27.50
219	NYSE	R	Tue, Apr 6, 1993	27.13	27.13	26.88	27.00
218	NYSE	R	Mon, Apr 5, 1993	27.00	27.13	26.63	27.13
217	NYSE	R	Fri, Apr 2, 1993	27.88	27.88	26.50	26.88
216	NYSE	R	Thu, Apr 1, 1993	28.00	28.00	27.75	27.88
215	NYSE	R	Wed, Mar 31, 1993	28.38	28.38	27.88	27.88
214	NYSE	R	Tue, Mar 30, 1993	28.00	28.13	27.88	27.88
213	NYSE	R	Mon, Mar 29, 1993	28.50	28.50	28.00	28.00
212	NYSE	R	Fri, Mar 26, 1993	28.75	28.88	28.25	28.38
211	NYSE	R	Thu, Mar 25, 1993	29.25	29.38	28.38	28.63
210	NYSE	R	Wed, Mar 24, 1993	29.00	29.50	28.88	29.25
209	NYSE	R	Tue, Mar 23, 1993	28.50	28.88	28.38	28.75
208	NYSE	R	Mon, Mar 22, 1993	28.63	28.63	28.50	28.50
207	NYSE	R	Fri, Mar 19, 1993	29.38	29.38	28.63	28.88
206	NYSE	R	Thu, Mar 18, 1993	28.38	28.88	28.25	28.88
205	NYSE	R	Wed, Mar 17, 1993	28.75	28.75	28.13	28.25
204	NYSE	R	Tue, Mar 16, 1993	29.25	29.25	29.00	29.00
203	NYSE	R	Mon, Mar 15, 1993	29.38	29.88	29.13	29.25
202	NYSE	R	Fri, Mar 12, 1993	29.38	29.63	29.13	29.38
201	NYSE	R	Thu, Mar 11, 1993	30.00	30.13	29.25	29.38
200	NYSE	R	Wed, Mar 10, 1993	30.38	30.63	29.75	30.00
199	NYSE	R	Tue, Mar 9, 1993	30.50	30.63	30.25	30.25
198	NYSE	R	Mon, Mar 8, 1993	29.75	30.75	29.75	30.75
197	NYSE	R	Fri, Mar 5, 1993	29.25	29.75	29.00	29.50
196	NYSE	R	Thu, Mar 4, 1993	29.75	29.75	29.13	29.25
195	NYSE	R	Wed, Mar 3, 1993	29.00	29.63	28.88	29.63
194	NYSE	R	Tue, Mar 2, 1993	28.00	28.88	28.00	28.88
193	NYSE	R	Mon, Mar 1, 1993	29.25	29.25	27.63	27.75
192	NYSE	R	Fri, Feb 26, 1993	29.50	29.75	29.00	29.25
191	NYSE	R	Thu, Feb 25, 1993	29.63	29.88	29.63	29.88
190	NYSE	R	Wed, Feb 24, 1993	29.38	29.63	29.25	29.63
189	NYSE	R	Tue, Feb 23, 1993	30.13	30.13	29.50	29.63
188	NYSE	R	Mon, Feb 22, 1993	30.25	30.50	30.00	30.13
187	NYSE	R	Fri, Feb 19, 1993	29.25	30.38	29.25	30.13
186	NYSE	R	Thu, Feb 18, 1993	28.38	29.13	28.25	29.13
185	NYSE	R	Wed, Feb 17, 1993	29.00	29.13	28.00	28.25
184	NYSE	R	Tue, Feb 16, 1993	30.38	30.38	28.63	28.75
183	NYSE	R	Fri, Feb 12, 1993	30.50	30.50	30.00	30.38
182	NYSE	R	Thu, Feb 11, 1993	30.00	30.25	29.75	30.25
181	NYSE	R	Wed, Feb 10, 1993	30.50	30.50	29.38	29.75
180	NYSE	R	Tue, Feb 9, 1993	31.63	31.63	30.25	30.38
179	NYSE	R	Mon, Feb 8, 1993	31.63	31.75	31.38	31.75
178	NYSE	R	Fri, Feb 5, 1993	32.00	32.25	31.63	31.75
177	NYSE	R	Thu, Feb 4, 1993	32.00	32.25	31.63	32.25
176	NYSE	R	Wed, Feb 3, 1993	31.13	31.50	30.75	31.50
175	NYSE	R	Tue, Feb 2, 1993	30.13	31.13	30.00	31.00
174	NYSE	R	Mon, Feb 1, 1993	30.50	30.50	30.00	30.25
173	NYSE	R	Fri, Jan 29, 1993	30.50	30.75	30.13	30.38
172	NYSE	R	Thu, Jan 28, 1993	30.38	30.50	30.25	30.38
171	NYSE	R	Wed, Jan 27, 1993	30.00	30.75	30.00	30.25
170	NYSE	R	Tue, Jan 26, 1993	29.63	30.00	29.50	30.00
169	NYSE	R	Mon, Jan 25, 1993	30.38	30.38	29.38	29.63
168	NYSE	R	Fri, Jan 22, 1993	30.00	30.63	30.00	30.38
167	NYSE	R	Thu, Jan 21, 1993	29.75	29.88	29.50	29.88
166	NYSE	R	Wed, Jan 20, 1993	29.50	30.00	29.50	29.63
165	NYSE	R	Tue, Jan 19, 1993	28.75	29.00	28.75	29.00
164	NYSE	R	Mon, Jan 18, 1993	28.13	28.75	28.13	28.75
163	NYSE	R	Fri, Jan 15, 1993	28.00	28.63	27.88	28.00
162	NYSE	R	Thu, Jan 14, 1993	27.50	27.75	27.25	27.75
161	NYSE	R	Wed, Jan 13, 1993	28.00	28.00	27.25	27.50
160	NYSE	R	Tue, Jan 12, 1993	28.00	28.13	27.63	27.75
159	NYSE	R	Mon, Jan 11, 1993	28.00	28.25	27.75	27.75
158	NYSE	R	Fri, Jan 8, 1993	28.50	28.50	27.75	28.13
157	NYSE	R	Thu, Jan 7, 1993	28.25	29.00	28.25	28.25
156	NYSE	R	Wed, Jan 6, 1993	27.88	28.38	27.75	28.13
155	NYSE	R	Tue, Jan 5, 1993	27.88	28.38	27.75	28.13
154	NYSE	R	Mon, Jan 4, 1993	27.63	28.00	27.50	28.00
153	NYSE	R	Thu, Dec 31, 1992	28.38	28.50	27.50	27.50
152	NYSE	R	Wed, Dec 30, 1992	28.25	28.38	27.75	28.38
151	NYSE	R	Tue, Dec 29, 1992	27.88	28.13	27.75	28.00
150	NYSE	R	Mon, Dec 28, 1992	28.25	28.38	27.75	28.00
149	NYSE	R	Thu, Dec 24, 1992	28.50	28.63	28.13	28.25
148	NYSE	R	Wed, Dec 23, 1992	28.00	28.50	28.00	28.50
147	NYSE	R	Tue, Dec 22, 1992	27.75	28.25	27.63	28.25
146	NYSE	R	Mon, Dec 21, 1992	26.50	27.75	26.38	27.63
145	NYSE	R	Fri, Dec 18, 1992	27.50	27.50	27.00	27.25
144	NYSE	R	Thu, Dec 17, 1992	26.25	27.25	26.25	27.25
143	NYSE	R	Wed, Dec 16, 1992	27.25	27.38	26.50	26.75
142	NYSE	R	Tue, Dec 15, 1992	26.88	26.88	25.75	26.75
141	NYSE	R	Mon, Dec 14, 1992	27.13	27.13	26.63	26.88
140	NYSE	R	Fri, Dec 11, 1992	27.38	27.50	27.00	27.38
139	NYSE	R	Thu, Dec 10, 1992	27.50	27.63	27.00	27.25
138	NYSE	R	Wed, Dec 9, 1992	27.50	27.75	27.50	27.75
137	NYSE	R	Tue, Dec 8, 1992	27.00	27.75	26.88	27.63
136	NYSE	R	Mon, Dec 7, 1992	27.63	27.63	26.88	27.00
135	NYSE	R	Fri, Dec 4, 1992	28.00	28.13	27.63	27.88
134	NYSE	R	Thu, Dec 3, 1992	28.50	28.63	27.88	28.25
133	NYSE	R	Wed, Dec 2, 1992	27.75	28.88	27.50	28.75
132	NYSE	R	Tue, Dec 1, 1992	26.38	27.00	26.38	26.88
131	NYSE	R	Mon, Nov 30, 1992	25.88	26.50	25.88	26.50
130	NYSE	R	Fri, Nov 27, 1992	25.75	26.00	25.63	25.75
129	NYSE	R	Wed, Nov 25, 1992	24.88	26.13	24.88	25.88
128	NYSE	R	Tue, Nov 24, 1992	24.63	24.88	24.63	24.75
127	NYSE	R	Mon, Nov 23, 1992	25.38	25.38	24.50	24.63
126	NYSE	R	Fri, Nov 20, 1992	25.38	25.50	25.13	25.50
125	NYSE	R	Thu, Nov 19, 1992	24.63	25.50	24.63	25.25
124	NYSE	R	Wed, Nov 18, 1992	24.38	24.50	24.25	24.50
123	NYSE	R	Tue, Nov 17, 1992	24.38	24.38	24.25	24.25
122	NYSE	R	Mon, Nov 16, 1992	24.00	24.38	24.00	24.25
121	NYSE	R	Fri, Nov 13, 1992	23.75	24.13	23.75	24.00
120	NYSE	R	Thu, Nov 12, 1992	23.63	24.00	23.50	24.00
119	NYSE	R	Wed, Nov 11, 1992	23.75	23.88	23.25	23.75
118	NYSE	R	Tue, Nov 10, 1992	24.00	24.00	23.75	23.75
117	NYSE	R	Mon, Nov 9, 1992	23.88	23.88	23.50	23.75
116	NYSE	R	Fri, Nov 6, 1992	23.88	23.88	23.50	23.63
115	NYSE	R	Thu, Nov 5, 1992	23.13	23.75	23.13	23.75
114	NYSE	R	Wed, Nov 4, 1992	23.75	23.88	23.13	23.13
113	NYSE	R	Tue, Nov 3, 1992	24.00	24.13	23.75	23.88
112	NYSE	R	Mon, Nov 2, 1992	24.00	24.13	23.75	24.00
111	NYSE	R	Fri, Oct 30, 1992	24.13	24.13	23.50	24.00
110	NYSE	R	Thu, Oct 29, 1992	24.00	24.00	23.88	24.00
109	NYSE	R	Wed, Oct 28, 1992	23.75	24.13	23.75	24.00
108	NYSE	R	Tue, Oct 27, 1992	24.00	24.13	23.75	23.88
107	NYSE	R	Mon, Oct 26, 1992	23.25	24.00	23.13	24.00
106	NYSE	R	Fri, Oct 23, 1992	23.38	23.38	22.88	23.13
105	NYSE	R	Thu, Oct 22, 1992	23.75	23.75	22.75	23.63
104	NYSE	R	Wed, Oct 21, 1992	23.75	24.13	23.63	23.75
103	NYSE	R	Tue, Oct 20, 1992	23.63	23.88	23.50	23.75
102	NYSE	R	Mon, Oct 19, 1992	22.50	23.63	22.50	23.63
101	NYSE	R	Fri, Oct 16, 1992	22.13	22.50	21.88	22.50
100	NYSE	R	Thu, Oct 15, 1992	22.38	22.38	21.88	22.13
99	NYSE	R	Wed, Oct 14, 1992	22.75	22.75	21.88	22.25
98	NYSE	R	Tue, Oct 13, 1992	22.13	22.63	22.13	22.63
97	NYSE	R	Mon, Oct 12, 1992	22.00	22.25	22.00	22.13
96	NYSE	R	Fri, Oct 9, 1992	22.75	22.75	22.00	22.00
95	NYSE	R	Thu, Oct 8, 1992	22.25	22.50	22.13	22.50
94	NYSE	R	Wed, Oct 7, 1992	22.00	22.25	22.00	22.13
93	NYSE	R	Tue, Oct 6, 1992	21.88	22.63	21.88	22.00
92	NYSE	R	Mon, Oct 5, 1992	22.00	22.00	21.00	21.63
91	NYSE	R	Fri, Oct 2, 1992	23.25	23.25	22.13	22.13
90	NYSE	R	Thu, Oct 1, 1992	23.75	24.00	23.13	23.25
89	NYSE	R	Wed, Sep 30, 1992	23.75	23.88	23.75	23.88
88	NYSE	R	Tue, Sep 29, 1992	23.75	23.88	23.63	23.88
87	NYSE	R	Mon, Sep 28, 1992	23.25	23.63	23.13	23.50
86	NYSE	R	Fri, Sep 25, 1992	24.25	24.25	23.25	23.38
85	NYSE	R	Thu, Sep 24, 1992	24.00	24.38	23.88	24.25
84	NYSE	R	Wed, Sep 23, 1992	24.25	24.38	23.63	23.75
83	NYSE	R	Tue, Sep 22, 1992	25.63	25.63	24.50	24.50
82	NYSE	R	Mon, Sep 21, 1992	25.63	25.88	25.63	25.75
81	NYSE	R	Fri, Sep 18, 1992	25.88	25.88	25.63	25.75
80	NYSE	R	Thu, Sep 17, 1992	25.50	25.75	25.50	25.75
79	NYSE	R	Wed, Sep 16, 1992	25.50	25.50	25.25	25.50
78	NYSE	R	Tue, Sep 15, 1992	25.38	25.63	25.38	25.63
77	NYSE	R	Mon, Sep 14, 1992	24.88	25.75	24.75	25.50
76	NYSE	R	Fri, Sep 11, 1992	24.88	24.88	24.50	24.63
75	NYSE	R	Thu, Sep 10, 1992	24.38	25.25	24.25	24.88
74	NYSE	R	Wed, Sep 9, 1992	24.00	24.38	24.00	24.38
73	NYSE	R	Tue, Sep 8, 1992	24.00	24.25	23.63	24.13
72	NYSE	R	Fri, Sep 4, 1992	23.75	24.25	23.63	24.13
71	NYSE	R	Thu, Sep 3, 1992	23.63	24.13	23.50	23.75
70	NYSE	R	Wed, Sep 2, 1992	23.63	23.75	23.50	23.63
69	NYSE	R	Tue, Sep 1, 1992	23.13	23.75	23.13	23.75
68	NYSE	R	Mon, Aug 31, 1992	23.38	23.38	23.13	23.13
67	NYSE	R	Fri, Aug 28, 1992	23.50	23.75	23.38	23.50
66	NYSE	R	Thu, Aug 27, 1992	23.63	23.63	23.25	23.50
65	NYSE	R	Wed, Aug 26, 1992	23.63	23.75	23.38	23.50
64	NYSE	R	Tue, Aug 25, 1992	22.38	23.63	22.38	23.63
63	NYSE	R	Mon, Aug 24, 1992	22.88	22.88	22.25	22.38
62	NYSE	R	Fri, Aug 21, 1992	23.75	23.75	23.38	23.38
61	NYSE	R	Thu, Aug 20, 1992	23.50	23.75	23.50	23.63
60	NYSE	R	Wed, Aug 19, 1992	24.00	24.13	23.50	23.50
59	NYSE	R	Tue, Aug 18, 1992	24.00	24.13	23.88	24.13
58	NYSE	R	Mon, Aug 17, 1992	23.38	23.88	23.38	23.88
57	NYSE	R	Fri, Aug 14, 1992	23.50	23.63	23.00	23.50
56	NYSE	R	Thu, Aug 13, 1992	23.75	23.75	23.25	23.25
55	NYSE	R	Wed, Aug 12, 1992	24.88	24.88	23.63	23.88
54	NYSE	R	Tue, Aug 11, 1992	25.00	25.00	24.88	24.88
53	NYSE	R	Mon, Aug 10, 1992	25.13	25.50	25.13	25.38
52	NYSE	R	Fri, Aug 7, 1992	25.75	25.88	25.13	25.25
51	NYSE	R	Thu, Aug 6, 1992	25.75	25.75	25.50	25.75
50	NYSE	R	Wed, Aug 5, 1992	25.63	25.88	25.63	25.75
49	NYSE	R	Tue, Aug 4, 1992	25.75	25.75	25.25	25.75
48	NYSE	R	Mon, Aug 3, 1992	25.88	25.88	25.63	25.88
47	NYSE	R	Fri, Jul 31, 1992	26.00	26.00	25.75	26.00
46	NYSE	R	Thu, Jul 30, 1992	26.00	26.13	25.88	26.13
45	NYSE	R	Wed, Jul 29, 1992	25.50	26.25	25.50	26.00
44	NYSE	R	Tue, Jul 28, 1992	24.50	25.50	24.25	25.50
43	NYSE	R	Mon, Jul 27, 1992	24.13	24.50	24.00	24.50
42	NYSE	R	Fri, Jul 24, 1992	24.25	24.25	23.88	24.25
41	NYSE	R	Thu, Jul 23, 1992	24.75	24.75	23.88	24.25
40	NYSE	R	Wed, Jul 22, 1992	24.38	24.50	24.38	24.50
39	NYSE	R	Tue, Jul 21, 1992	24.50	25.00	24.50	24.75
38	NYSE	R	Mon, Jul 20, 1992	24.50	24.50	24.00	24.38
37	NYSE	R	Fri, Jul 17, 1992	25.00	25.00	24.63	24.75
36	NYSE	R	Thu, Jul 16, 1992	25.00	25.13	24.88	25.00
35	NYSE	R	Wed, Jul 15, 1992	25.50	25.50	25.13	25.25
34	NYSE	R	Tue, Jul 14, 1992	25.38	25.63	25.38	25.63
33	NYSE	R	Mon, Jul 13, 1992	25.63	25.63	25.38	25.63
32	NYSE	R	Fri, Jul 10, 1992	25.63	25.88	25.50	25.75
31	NYSE	R	Thu, Jul 9, 1992	24.75	25.63	24.75	25.63
30	NYSE	R	Wed, Jul 8, 1992	25.13	25.13	24.63	24.88
29	NYSE	R	Tue, Jul 7, 1992	25.13	25.50	25.00	25.00
28	NYSE	R	Mon, Jul 6, 1992	25.75	26.00	25.00	25.38
27	NYSE	R	Thu, Jul 2, 1992	26.63	26.88	25.63	25.63
26	NYSE	R	Wed, Jul 1, 1992	25.75	26.63	25.75	26.63
25	NYSE	R	Tue, Jun 30, 1992	25.38	25.75	25.25	25.75
24	NYSE	R	Mon, Jun 29, 1992	24.38	25.13	24.25	25.13
23	NYSE	R	Fri, Jun 26, 1992	24.13	24.25	23.88	24.25
22	NYSE	R	Thu, Jun 25, 1992	24.38	24.38	24.00	24.13
21	NYSE	R	Wed, Jun 24, 1992	24.50	24.50	24.13	24.25
20	NYSE	R	Tue, Jun 23, 1992	23.75	24.13	23.63	24.00
19	NYSE	R	Mon, Jun 22, 1992	23.88	24.13	23.63	24.00
18	NYSE	R	Fri, Jun 19, 1992	23.25	23.88	23.25	23.88
17	NYSE	R	Thu, Jun 18, 1992	23.50	23.50	22.88	23.00
16	NYSE	R	Wed, Jun 17, 1992	23.88	23.88	23.25	23.25
15	NYSE	R	Tue, Jun 16, 1992	24.00	24.38	23.88	24.00
14	NYSE	R	Mon, Jun 15, 1992	24.63	24.63	23.88	24.00
13	NYSE	R	Fri, Jun 12, 1992	24.88	25.00	24.38	24.75
12	NYSE	R	Thu, Jun 11, 1992	25.13	25.25	25.00	25.00
11	NYSE	R	Wed, Jun 10, 1992	25.38	25.38	24.88	25.00
10	NYSE	R	Tue, Jun 9, 1992	25.63	25.63	25.13	25.13
9	NYSE	R	Mon, Jun 8, 1992	26.00	26.00	25.50	25.75
8	NYSE	R	Fri, Jun 5, 1992	26.88	26.88	26.13	26.25
7	NYSE	R	Thu, Jun 4, 1992	26.50	26.88	26.50	26.63
6	NYSE	R	Wed, Jun 3, 1992	26.00	26.63	25.75	26.38
5	NYSE	R	Tue, Jun 2, 1992	25.88	26.13	25.75	26.00
4	NYSE	R	Mon, Jun 1, 1992	26.13	26.13	25.50	25.88
3	NYSE	R	Fri, May 29, 1992	25.25	26.00	25.13	26.00
2	NYSE	R	Thu, May 28, 1992	24.88	25.25	24.75	25.25
1	NYSE	R	Wed, May 27, 1992	24.88	24.88	24.63	24.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Ryder System Inc NYSE:R 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