iShares Trust iShares Mortgage Real Estate ETF AMEX:REM Historical Prices

Below are the 6684 trading days of historical prices for REM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6684	AMEX	REM	Thu, Jan 19, 2023	25.00	25.01	24.74	24.97
6683	AMEX	REM	Wed, Jan 18, 2023	25.31	25.49	25.05	25.16
6682	AMEX	REM	Tue, Jan 17, 2023	25.21	25.48	25.14	25.17
6681	AMEX	REM	Fri, Jan 13, 2023	24.99	25.27	24.87	25.23
6680	AMEX	REM	Thu, Jan 12, 2023	24.96	25.12	24.70	25.05
6679	AMEX	REM	Wed, Jan 11, 2023	24.36	24.82	24.36	24.70
6678	AMEX	REM	Tue, Jan 10, 2023	23.93	24.24	23.75	24.21
6677	AMEX	REM	Mon, Jan 9, 2023	24.06	24.16	23.86	23.87
6676	AMEX	REM	Fri, Jan 6, 2023	23.67	23.94	23.46	23.85
6675	AMEX	REM	Thu, Jan 5, 2023	23.47	23.60	23.22	23.45
6674	AMEX	REM	Wed, Jan 4, 2023	23.28	23.69	23.28	23.57
6673	AMEX	REM	Tue, Jan 3, 2023	22.94	23.36	22.81	23.10
6672	AMEX	REM	Fri, Dec 30, 2022	22.68	22.86	22.50	22.69
6671	AMEX	REM	Thu, Dec 29, 2022	22.65	23.04	22.56	22.93
6670	AMEX	REM	Wed, Dec 28, 2022	23.29	23.33	22.44	22.49
6669	AMEX	REM	Tue, Dec 27, 2022	23.37	23.37	23.08	23.26
6668	AMEX	REM	Fri, Dec 23, 2022	23.25	23.36	23.15	23.32
6667	AMEX	REM	Thu, Dec 22, 2022	23.35	23.35	22.76	23.28
6666	AMEX	REM	Wed, Dec 21, 2022	23.10	23.46	23.10	23.39
6665	AMEX	REM	Tue, Dec 20, 2022	22.82	22.95	22.40	22.87
6664	AMEX	REM	Mon, Dec 19, 2022	23.02	23.27	22.81	22.94
6663	AMEX	REM	Fri, Dec 16, 2022	23.25	23.30	22.83	22.90
6662	AMEX	REM	Thu, Dec 15, 2022	23.68	23.68	23.25	23.48
6661	AMEX	REM	Wed, Dec 14, 2022	23.99	24.16	23.68	23.92
6660	AMEX	REM	Tue, Dec 13, 2022	24.55	24.91	23.97	24.02
6659	AMEX	REM	Mon, Dec 12, 2022	24.76	24.87	24.49	23.81
6658	AMEX	REM	Fri, Dec 9, 2022	24.67	24.98	24.50	24.72
6657	AMEX	REM	Thu, Dec 8, 2022	24.61	24.89	24.58	24.75
6656	AMEX	REM	Wed, Dec 7, 2022	24.29	24.66	24.19	24.55
6655	AMEX	REM	Tue, Dec 6, 2022	24.74	24.80	24.04	24.32
6654	AMEX	REM	Mon, Dec 5, 2022	25.17	25.26	24.66	24.71
6653	AMEX	REM	Fri, Dec 2, 2022	25.18	25.39	24.79	25.32
6652	AMEX	REM	Thu, Dec 1, 2022	25.61	26.00	25.48	25.51
6651	AMEX	REM	Wed, Nov 30, 2022	24.92	25.52	24.65	25.51
6650	AMEX	REM	Tue, Nov 29, 2022	24.90	25.01	24.77	24.97
6649	AMEX	REM	Mon, Nov 28, 2022	25.15	25.22	24.82	24.87
6648	AMEX	REM	Fri, Nov 25, 2022	25.03	25.34	24.99	25.31
6647	AMEX	REM	Wed, Nov 23, 2022	24.87	25.17	24.66	25.03
6646	AMEX	REM	Tue, Nov 22, 2022	24.62	24.89	24.54	24.88
6645	AMEX	REM	Mon, Nov 21, 2022	24.27	24.60	24.11	24.59
6644	AMEX	REM	Fri, Nov 18, 2022	24.39	24.59	24.01	24.25
6643	AMEX	REM	Thu, Nov 17, 2022	24.30	24.30	23.76	24.11
6642	AMEX	REM	Wed, Nov 16, 2022	25.01	25.04	24.45	24.55
6641	AMEX	REM	Tue, Nov 15, 2022	25.41	25.56	24.81	25.17
6640	AMEX	REM	Mon, Nov 14, 2022	25.50	25.50	24.94	24.95
6639	AMEX	REM	Fri, Nov 11, 2022	25.27	25.71	24.96	25.51
6638	AMEX	REM	Thu, Nov 10, 2022	24.33	25.15	24.24	25.12
6637	AMEX	REM	Wed, Nov 9, 2022	23.48	23.94	23.21	23.49
6636	AMEX	REM	Tue, Nov 8, 2022	23.65	23.81	23.24	23.56
6635	AMEX	REM	Mon, Nov 7, 2022	23.45	23.62	23.09	23.51
6634	AMEX	REM	Fri, Nov 4, 2022	22.78	23.44	22.76	23.23
6633	AMEX	REM	Thu, Nov 3, 2022	22.70	22.70	22.02	22.38
6632	AMEX	REM	Wed, Nov 2, 2022	23.62	23.92	22.93	22.93
6631	AMEX	REM	Tue, Nov 1, 2022	23.83	24.12	23.38	23.57
6630	AMEX	REM	Mon, Oct 31, 2022	23.73	23.89	23.43	23.58
6629	AMEX	REM	Fri, Oct 28, 2022	23.07	23.77	23.04	23.75
6628	AMEX	REM	Thu, Oct 27, 2022	23.21	23.57	22.94	22.95
6627	AMEX	REM	Wed, Oct 26, 2022	22.70	23.18	22.52	22.84
6626	AMEX	REM	Tue, Oct 25, 2022	21.36	22.61	21.23	22.53
6625	AMEX	REM	Mon, Oct 24, 2022	21.53	21.55	21.01	21.33
6624	AMEX	REM	Fri, Oct 21, 2022	21.23	21.42	20.89	21.35
6623	AMEX	REM	Thu, Oct 20, 2022	21.54	21.60	21.08	21.13
6622	AMEX	REM	Wed, Oct 19, 2022	21.65	21.65	21.23	21.41
6621	AMEX	REM	Tue, Oct 18, 2022	21.77	22.22	21.56	21.75
6620	AMEX	REM	Mon, Oct 17, 2022	21.40	21.62	21.17	21.40
6619	AMEX	REM	Fri, Oct 14, 2022	21.73	22.00	20.87	20.91
6618	AMEX	REM	Thu, Oct 13, 2022	20.69	21.55	20.31	21.46
6617	AMEX	REM	Wed, Oct 12, 2022	21.21	21.34	20.54	21.11
6616	AMEX	REM	Tue, Oct 11, 2022	20.02	21.40	19.77	21.28
6615	AMEX	REM	Mon, Oct 10, 2022	20.64	20.99	19.93	19.96
6614	AMEX	REM	Fri, Oct 7, 2022	20.95	21.26	20.51	20.67
6613	AMEX	REM	Thu, Oct 6, 2022	21.79	21.97	20.99	21.15
6612	AMEX	REM	Wed, Oct 5, 2022	22.47	22.47	21.14	21.81
6611	AMEX	REM	Tue, Oct 4, 2022	21.64	22.90	21.64	22.88
6610	AMEX	REM	Mon, Oct 3, 2022	21.24	21.39	20.29	21.23
6609	AMEX	REM	Fri, Sep 30, 2022	21.28	21.55	20.94	20.94
6608	AMEX	REM	Thu, Sep 29, 2022	22.35	22.35	20.79	21.13
6607	AMEX	REM	Wed, Sep 28, 2022	22.43	22.81	22.20	22.54
6606	AMEX	REM	Tue, Sep 27, 2022	23.13	23.20	21.88	22.12
6605	AMEX	REM	Mon, Sep 26, 2022	24.26	24.38	22.52	22.69
6604	AMEX	REM	Fri, Sep 23, 2022	25.75	25.76	24.73	24.39
6603	AMEX	REM	Thu, Sep 22, 2022	26.91	26.91	26.02	26.03
6602	AMEX	REM	Wed, Sep 21, 2022	27.37	27.53	26.96	26.98
6601	AMEX	REM	Tue, Sep 20, 2022	27.51	27.51	27.14	27.23
6600	AMEX	REM	Mon, Sep 19, 2022	27.27	27.68	27.11	27.65
6599	AMEX	REM	Fri, Sep 16, 2022	27.19	27.49	26.99	27.42
6598	AMEX	REM	Thu, Sep 15, 2022	28.12	28.34	27.42	27.44
6597	AMEX	REM	Wed, Sep 14, 2022	28.03	28.15	27.90	28.12
6596	AMEX	REM	Tue, Sep 13, 2022	28.35	28.46	27.86	27.98
6595	AMEX	REM	Mon, Sep 12, 2022	28.71	28.98	28.71	28.86
6594	AMEX	REM	Fri, Sep 9, 2022	28.29	28.65	28.24	28.57
6593	AMEX	REM	Thu, Sep 8, 2022	27.92	28.20	27.81	28.18
6592	AMEX	REM	Wed, Sep 7, 2022	27.71	28.13	27.50	28.12
6591	AMEX	REM	Tue, Sep 6, 2022	27.99	28.21	27.51	27.75
6590	AMEX	REM	Fri, Sep 2, 2022	28.11	28.29	27.67	27.73
6589	AMEX	REM	Thu, Sep 1, 2022	28.22	28.32	27.46	27.85
6588	AMEX	REM	Wed, Aug 31, 2022	28.55	28.82	28.31	28.42
6587	AMEX	REM	Tue, Aug 30, 2022	29.31	29.31	28.41	28.43
6586	AMEX	REM	Mon, Aug 29, 2022	29.08	29.29	28.93	29.11
6585	AMEX	REM	Fri, Aug 26, 2022	29.76	29.85	29.24	29.26
6584	AMEX	REM	Thu, Aug 25, 2022	29.41	29.76	29.41	29.69
6583	AMEX	REM	Wed, Aug 24, 2022	29.21	29.39	29.16	29.30
6582	AMEX	REM	Tue, Aug 23, 2022	29.00	29.30	29.00	29.21
6581	AMEX	REM	Mon, Aug 22, 2022	29.52	29.52	28.89	28.93
6580	AMEX	REM	Fri, Aug 19, 2022	29.84	29.94	29.59	29.71
6579	AMEX	REM	Thu, Aug 18, 2022	30.15	30.30	30.01	30.05
6578	AMEX	REM	Wed, Aug 17, 2022	30.37	30.37	29.87	30.13
6577	AMEX	REM	Tue, Aug 16, 2022	30.37	30.59	30.31	30.51
6576	AMEX	REM	Mon, Aug 15, 2022	30.46	30.48	30.20	30.48
6575	AMEX	REM	Fri, Aug 12, 2022	30.26	30.52	30.19	30.51
6574	AMEX	REM	Thu, Aug 11, 2022	30.47	30.48	30.13	30.17
6573	AMEX	REM	Wed, Aug 10, 2022	30.20	30.35	30.14	30.18
6572	AMEX	REM	Tue, Aug 9, 2022	30.07	30.07	29.63	29.91
6571	AMEX	REM	Mon, Aug 8, 2022	29.78	30.27	29.78	30.05
6570	AMEX	REM	Fri, Aug 5, 2022	29.48	29.71	29.39	29.59
6569	AMEX	REM	Thu, Aug 4, 2022	29.84	29.84	29.43	29.61
6568	AMEX	REM	Wed, Aug 3, 2022	29.91	29.96	29.77	29.84
6567	AMEX	REM	Tue, Aug 2, 2022	30.42	30.42	29.65	29.69
6566	AMEX	REM	Mon, Aug 1, 2022	30.60	30.86	30.17	30.69
6565	AMEX	REM	Fri, Jul 29, 2022	30.60	31.02	30.57	30.61
6564	AMEX	REM	Thu, Jul 28, 2022	29.69	30.59	29.67	30.57
6563	AMEX	REM	Wed, Jul 27, 2022	29.00	29.66	28.89	29.59
6562	AMEX	REM	Tue, Jul 26, 2022	28.61	28.91	28.59	28.81
6561	AMEX	REM	Mon, Jul 25, 2022	28.77	28.90	28.54	28.86
6560	AMEX	REM	Fri, Jul 22, 2022	28.89	29.03	28.48	28.68
6559	AMEX	REM	Thu, Jul 21, 2022	28.43	28.84	28.20	28.83
6558	AMEX	REM	Wed, Jul 20, 2022	28.27	28.61	28.19	28.56
6557	AMEX	REM	Tue, Jul 19, 2022	27.62	28.42	27.62	28.33
6556	AMEX	REM	Mon, Jul 18, 2022	27.55	27.56	26.94	27.38
6555	AMEX	REM	Fri, Jul 15, 2022	27.20	27.55	26.61	27.44
6554	AMEX	REM	Thu, Jul 14, 2022	27.08	27.08	26.63	26.86
6553	AMEX	REM	Wed, Jul 13, 2022	26.80	27.45	26.76	27.39
6552	AMEX	REM	Tue, Jul 12, 2022	27.22	27.61	26.93	27.12
6551	AMEX	REM	Mon, Jul 11, 2022	27.42	27.61	27.22	27.25
6550	AMEX	REM	Fri, Jul 8, 2022	27.59	27.68	27.26	27.55
6549	AMEX	REM	Thu, Jul 7, 2022	27.27	27.76	27.27	27.53
6548	AMEX	REM	Wed, Jul 6, 2022	27.65	27.92	26.98	27.15
6547	AMEX	REM	Tue, Jul 5, 2022	27.22	27.67	26.71	27.65
6546	AMEX	REM	Fri, Jul 1, 2022	26.75	27.52	26.70	27.43
6545	AMEX	REM	Thu, Jun 30, 2022	26.41	27.00	26.28	26.74
6544	AMEX	REM	Wed, Jun 29, 2022	27.11	27.11	26.57	26.69
6543	AMEX	REM	Tue, Jun 28, 2022	27.46	27.77	27.04	27.11
6542	AMEX	REM	Mon, Jun 27, 2022	27.49	27.79	27.19	27.30
6541	AMEX	REM	Fri, Jun 24, 2022	26.73	27.57	26.72	27.40
6540	AMEX	REM	Thu, Jun 23, 2022	26.09	26.55	26.02	26.52
6539	AMEX	REM	Wed, Jun 22, 2022	25.50	26.14	25.46	25.97
6538	AMEX	REM	Tue, Jun 21, 2022	25.37	26.04	25.37	25.73
6537	AMEX	REM	Fri, Jun 17, 2022	24.06	24.97	23.90	24.89
6536	AMEX	REM	Thu, Jun 16, 2022	25.00	25.00	23.91	24.00
6535	AMEX	REM	Wed, Jun 15, 2022	25.84	25.88	24.87	25.48
6534	AMEX	REM	Tue, Jun 14, 2022	26.25	26.30	25.31	25.51
6533	AMEX	REM	Mon, Jun 13, 2022	28.26	28.26	25.94	26.07
6532	AMEX	REM	Fri, Jun 10, 2022	29.13	29.18	28.54	28.75
6531	AMEX	REM	Thu, Jun 9, 2022	29.54	29.86	29.37	29.39
6530	AMEX	REM	Wed, Jun 8, 2022	30.67	30.67	30.05	29.53
6529	AMEX	REM	Tue, Jun 7, 2022	30.29	30.76	30.29	30.74
6528	AMEX	REM	Mon, Jun 6, 2022	30.73	30.87	30.43	30.44
6527	AMEX	REM	Fri, Jun 3, 2022	30.83	30.86	30.49	30.59
6526	AMEX	REM	Thu, Jun 2, 2022	30.74	30.89	30.48	30.89
6525	AMEX	REM	Wed, Jun 1, 2022	30.76	30.79	30.14	30.71
6524	AMEX	REM	Tue, May 31, 2022	30.73	30.74	30.48	30.64
6523	AMEX	REM	Fri, May 27, 2022	30.47	30.81	30.38	30.80
6522	AMEX	REM	Thu, May 26, 2022	29.94	30.49	29.94	30.35
6521	AMEX	REM	Wed, May 25, 2022	29.79	30.01	29.57	29.83
6520	AMEX	REM	Tue, May 24, 2022	29.58	29.82	29.10	29.77
6519	AMEX	REM	Mon, May 23, 2022	29.50	29.85	29.29	29.72
6518	AMEX	REM	Fri, May 20, 2022	29.68	29.68	28.69	29.20
6517	AMEX	REM	Thu, May 19, 2022	29.36	29.66	29.26	29.26
6516	AMEX	REM	Wed, May 18, 2022	30.13	30.22	29.47	29.55
6515	AMEX	REM	Tue, May 17, 2022	30.15	30.40	30.06	30.35
6514	AMEX	REM	Mon, May 16, 2022	30.21	30.35	29.85	30.14
6513	AMEX	REM	Fri, May 13, 2022	29.53	30.18	29.40	30.12
6512	AMEX	REM	Thu, May 12, 2022	29.36	29.43	28.67	29.25
6511	AMEX	REM	Wed, May 11, 2022	29.92	30.24	29.48	29.55
6510	AMEX	REM	Tue, May 10, 2022	30.09	30.52	29.37	29.85
6509	AMEX	REM	Mon, May 9, 2022	30.30	30.47	29.65	29.79
6508	AMEX	REM	Fri, May 6, 2022	30.57	31.07	30.41	30.77
6507	AMEX	REM	Thu, May 5, 2022	31.11	31.23	30.52	30.79
6506	AMEX	REM	Wed, May 4, 2022	30.95	31.46	30.60	31.42
6505	AMEX	REM	Tue, May 3, 2022	29.95	30.94	29.95	30.91
6504	AMEX	REM	Mon, May 2, 2022	29.72	29.92	29.21	29.70
6503	AMEX	REM	Fri, Apr 29, 2022	30.35	30.55	29.59	29.59
6502	AMEX	REM	Thu, Apr 28, 2022	29.80	30.50	29.62	30.45
6501	AMEX	REM	Wed, Apr 27, 2022	29.53	29.92	29.45	29.59
6500	AMEX	REM	Tue, Apr 26, 2022	30.22	30.35	29.42	29.46
6499	AMEX	REM	Mon, Apr 25, 2022	30.23	30.37	29.61	30.33
6498	AMEX	REM	Fri, Apr 22, 2022	30.95	30.95	30.25	30.29
6497	AMEX	REM	Thu, Apr 21, 2022	31.32	31.56	30.90	30.94
6496	AMEX	REM	Wed, Apr 20, 2022	30.72	31.36	30.72	31.22
6495	AMEX	REM	Tue, Apr 19, 2022	31.57	31.59	30.60	30.67
6494	AMEX	REM	Mon, Apr 18, 2022	31.55	31.76	31.34	31.43
6493	AMEX	REM	Thu, Apr 14, 2022	31.68	31.96	31.54	31.66
6492	AMEX	REM	Wed, Apr 13, 2022	31.38	31.74	31.32	31.71
6491	AMEX	REM	Tue, Apr 12, 2022	31.28	31.67	31.27	31.33
6490	AMEX	REM	Mon, Apr 11, 2022	31.41	31.69	31.18	31.25
6489	AMEX	REM	Fri, Apr 8, 2022	31.19	31.54	30.94	31.31
6488	AMEX	REM	Thu, Apr 7, 2022	31.65	31.81	30.93	31.15
6487	AMEX	REM	Wed, Apr 6, 2022	32.13	32.15	31.62	31.72
6486	AMEX	REM	Tue, Apr 5, 2022	32.83	33.05	32.18	32.21
6485	AMEX	REM	Mon, Apr 4, 2022	32.89	32.92	32.29	32.83
6484	AMEX	REM	Fri, Apr 1, 2022	32.67	32.95	32.53	32.91
6483	AMEX	REM	Thu, Mar 31, 2022	32.73	33.02	32.66	32.67
6482	AMEX	REM	Wed, Mar 30, 2022	33.30	33.30	32.71	32.79
6481	AMEX	REM	Tue, Mar 29, 2022	32.75	33.25	32.75	33.24
6480	AMEX	REM	Mon, Mar 28, 2022	32.53	32.61	32.34	32.59
6479	AMEX	REM	Fri, Mar 25, 2022	32.18	32.55	32.18	32.55
6478	AMEX	REM	Thu, Mar 24, 2022	32.11	32.24	31.92	32.19
6477	AMEX	REM	Wed, Mar 23, 2022	32.44	32.55	32.19	32.07
6476	AMEX	REM	Tue, Mar 22, 2022	32.21	32.62	32.21	32.50
6475	AMEX	REM	Mon, Mar 21, 2022	32.53	32.58	31.98	32.07
6474	AMEX	REM	Fri, Mar 18, 2022	32.09	32.45	32.00	32.40
6473	AMEX	REM	Thu, Mar 17, 2022	32.10	32.28	31.86	32.17
6472	AMEX	REM	Wed, Mar 16, 2022	32.09	32.27	31.51	32.13
6471	AMEX	REM	Tue, Mar 15, 2022	31.62	31.91	31.52	31.80
6470	AMEX	REM	Mon, Mar 14, 2022	31.91	32.10	31.33	31.52
6469	AMEX	REM	Fri, Mar 11, 2022	32.10	32.22	31.72	31.86
6468	AMEX	REM	Thu, Mar 10, 2022	31.84	32.04	31.49	32.02
6467	AMEX	REM	Wed, Mar 9, 2022	32.13	32.48	31.95	31.95
6466	AMEX	REM	Tue, Mar 8, 2022	31.27	32.20	31.15	31.78
6465	AMEX	REM	Mon, Mar 7, 2022	31.59	31.78	31.19	31.20
6464	AMEX	REM	Fri, Mar 4, 2022	31.69	31.75	31.36	31.74
6463	AMEX	REM	Thu, Mar 3, 2022	32.15	32.26	31.67	31.92
6462	AMEX	REM	Wed, Mar 2, 2022	31.60	32.16	31.52	32.08
6461	AMEX	REM	Tue, Mar 1, 2022	31.76	31.81	30.94	31.49
6460	AMEX	REM	Mon, Feb 28, 2022	31.63	31.85	31.32	31.78
6459	AMEX	REM	Fri, Feb 25, 2022	31.63	31.94	31.42	31.83
6458	AMEX	REM	Thu, Feb 24, 2022	29.83	31.61	29.73	31.48
6457	AMEX	REM	Wed, Feb 23, 2022	31.75	31.75	30.88	30.92
6456	AMEX	REM	Tue, Feb 22, 2022	32.30	32.30	31.26	31.56
6455	AMEX	REM	Fri, Feb 18, 2022	32.12	32.64	32.12	32.40
6454	AMEX	REM	Thu, Feb 17, 2022	32.80	32.80	32.05	32.14
6453	AMEX	REM	Wed, Feb 16, 2022	32.67	33.00	32.67	32.92
6452	AMEX	REM	Tue, Feb 15, 2022	32.57	32.76	32.43	32.75
6451	AMEX	REM	Mon, Feb 14, 2022	32.44	32.58	31.99	32.18
6450	AMEX	REM	Fri, Feb 11, 2022	32.87	33.16	32.26	32.49
6449	AMEX	REM	Thu, Feb 10, 2022	33.35	33.76	32.77	32.84
6448	AMEX	REM	Wed, Feb 9, 2022	33.51	33.66	33.38	33.48
6447	AMEX	REM	Tue, Feb 8, 2022	32.95	33.42	32.95	33.27
6446	AMEX	REM	Mon, Feb 7, 2022	32.87	33.32	32.87	32.95
6445	AMEX	REM	Fri, Feb 4, 2022	32.89	33.06	32.37	32.86
6444	AMEX	REM	Thu, Feb 3, 2022	33.27	33.42	32.92	32.92
6443	AMEX	REM	Wed, Feb 2, 2022	33.85	33.97	33.17	33.54
6442	AMEX	REM	Tue, Feb 1, 2022	33.91	33.91	33.18	33.77
6441	AMEX	REM	Mon, Jan 31, 2022	32.92	33.90	32.92	33.88
6440	AMEX	REM	Fri, Jan 28, 2022	32.87	33.11	32.12	33.08
6439	AMEX	REM	Thu, Jan 27, 2022	33.37	33.70	32.59	32.77
6438	AMEX	REM	Wed, Jan 26, 2022	33.63	34.04	32.86	33.08
6437	AMEX	REM	Tue, Jan 25, 2022	32.49	33.48	32.14	33.30
6436	AMEX	REM	Mon, Jan 24, 2022	32.51	32.94	31.44	32.87
6435	AMEX	REM	Fri, Jan 21, 2022	33.31	33.46	32.86	32.93
6434	AMEX	REM	Thu, Jan 20, 2022	34.06	34.32	33.43	33.46
6433	AMEX	REM	Wed, Jan 19, 2022	34.52	34.63	34.04	34.06
6432	AMEX	REM	Tue, Jan 18, 2022	34.70	34.98	34.46	34.49
6431	AMEX	REM	Fri, Jan 14, 2022	35.09	35.09	34.56	35.02
6430	AMEX	REM	Thu, Jan 13, 2022	35.30	35.56	35.09	35.14
6429	AMEX	REM	Wed, Jan 12, 2022	35.26	35.41	35.05	35.31
6428	AMEX	REM	Tue, Jan 11, 2022	34.92	35.33	34.82	35.29
6427	AMEX	REM	Mon, Jan 10, 2022	34.95	35.08	34.70	34.93
6426	AMEX	REM	Fri, Jan 7, 2022	34.96	35.12	34.82	34.97
6425	AMEX	REM	Thu, Jan 6, 2022	34.72	35.09	34.62	34.79
6424	AMEX	REM	Wed, Jan 5, 2022	35.36	35.44	34.63	34.68
6423	AMEX	REM	Tue, Jan 4, 2022	35.21	35.63	35.21	35.31
6422	AMEX	REM	Mon, Jan 3, 2022	34.61	35.38	34.61	35.19
6421	AMEX	REM	Fri, Dec 31, 2021	34.66	34.84	34.49	34.51
6420	AMEX	REM	Thu, Dec 30, 2021	34.80	35.17	34.72	34.74
6419	AMEX	REM	Wed, Dec 29, 2021	34.83	34.89	34.60	34.82
6418	AMEX	REM	Tue, Dec 28, 2021	34.78	35.20	34.75	34.82
6417	AMEX	REM	Mon, Dec 27, 2021	34.71	34.85	34.34	34.83
6416	AMEX	REM	Thu, Dec 23, 2021	34.44	34.79	34.44	34.68
6415	AMEX	REM	Wed, Dec 22, 2021	34.02	34.53	33.95	34.42
6414	AMEX	REM	Tue, Dec 21, 2021	33.01	34.14	33.01	34.05
6413	AMEX	REM	Mon, Dec 20, 2021	33.02	33.02	32.11	32.67
6412	AMEX	REM	Fri, Dec 17, 2021	33.75	33.77	33.17	33.43
6411	AMEX	REM	Thu, Dec 16, 2021	34.21	34.40	33.57	33.69
6410	AMEX	REM	Wed, Dec 15, 2021	33.85	34.06	33.38	34.02
6409	AMEX	REM	Tue, Dec 14, 2021	34.30	34.65	33.72	33.77
6408	AMEX	REM	Mon, Dec 13, 2021	34.83	34.84	34.14	34.40
6407	AMEX	REM	Fri, Dec 10, 2021	36.70	36.76	35.93	34.89
6406	AMEX	REM	Thu, Dec 9, 2021	36.74	36.74	36.46	36.54
6405	AMEX	REM	Wed, Dec 8, 2021	36.76	37.04	36.65	36.79
6404	AMEX	REM	Tue, Dec 7, 2021	36.65	36.92	36.50	36.74
6403	AMEX	REM	Mon, Dec 6, 2021	35.78	36.62	35.72	36.38
6402	AMEX	REM	Fri, Dec 3, 2021	36.03	36.03	35.40	35.53
6401	AMEX	REM	Thu, Dec 2, 2021	34.91	36.05	34.89	35.93
6400	AMEX	REM	Wed, Dec 1, 2021	35.74	36.16	34.77	34.77
6399	AMEX	REM	Tue, Nov 30, 2021	36.05	36.09	35.18	35.33
6398	AMEX	REM	Mon, Nov 29, 2021	36.56	36.71	35.96	36.25
6397	AMEX	REM	Fri, Nov 26, 2021	36.58	36.58	35.81	36.28
6396	AMEX	REM	Wed, Nov 24, 2021	36.95	37.20	36.83	37.10
6395	AMEX	REM	Tue, Nov 23, 2021	36.85	37.06	36.81	36.97
6394	AMEX	REM	Mon, Nov 22, 2021	36.93	37.11	36.76	36.84
6393	AMEX	REM	Fri, Nov 19, 2021	36.75	37.00	36.62	36.88
6392	AMEX	REM	Thu, Nov 18, 2021	37.14	37.21	36.78	36.96
6391	AMEX	REM	Wed, Nov 17, 2021	37.33	37.37	36.95	37.10
6390	AMEX	REM	Tue, Nov 16, 2021	37.66	37.66	37.40	37.42
6389	AMEX	REM	Mon, Nov 15, 2021	37.85	38.00	37.62	37.66
6388	AMEX	REM	Fri, Nov 12, 2021	38.05	38.08	37.82	37.83
6387	AMEX	REM	Thu, Nov 11, 2021	37.96	38.08	37.85	38.02
6386	AMEX	REM	Wed, Nov 10, 2021	38.08	38.22	37.81	37.83
6385	AMEX	REM	Tue, Nov 9, 2021	38.07	38.27	37.99	38.09
6384	AMEX	REM	Mon, Nov 8, 2021	38.49	38.49	38.02	38.09
6383	AMEX	REM	Fri, Nov 5, 2021	37.98	38.47	37.93	38.38
6382	AMEX	REM	Thu, Nov 4, 2021	37.96	38.16	37.69	37.80
6381	AMEX	REM	Wed, Nov 3, 2021	37.58	38.17	37.55	37.92
6380	AMEX	REM	Tue, Nov 2, 2021	38.07	38.08	37.53	37.61
6379	AMEX	REM	Mon, Nov 1, 2021	37.59	38.17	37.59	38.17
6378	AMEX	REM	Fri, Oct 29, 2021	37.55	37.66	37.35	37.53
6377	AMEX	REM	Thu, Oct 28, 2021	37.67	37.74	37.28	37.61
6376	AMEX	REM	Wed, Oct 27, 2021	37.93	37.94	37.55	37.56
6375	AMEX	REM	Tue, Oct 26, 2021	38.19	38.19	37.87	37.89
6374	AMEX	REM	Mon, Oct 25, 2021	37.98	38.24	37.96	38.18
6373	AMEX	REM	Fri, Oct 22, 2021	38.03	38.12	37.83	37.95
6372	AMEX	REM	Thu, Oct 21, 2021	38.05	38.25	37.89	38.04
6371	AMEX	REM	Wed, Oct 20, 2021	37.77	38.17	37.69	37.98
6370	AMEX	REM	Tue, Oct 19, 2021	37.70	37.78	37.42	37.72
6369	AMEX	REM	Mon, Oct 18, 2021	37.37	37.65	37.32	37.56
6368	AMEX	REM	Fri, Oct 15, 2021	37.76	37.98	37.47	37.47
6367	AMEX	REM	Thu, Oct 14, 2021	37.61	37.78	37.52	37.61
6366	AMEX	REM	Wed, Oct 13, 2021	37.41	37.50	37.08	37.47
6365	AMEX	REM	Tue, Oct 12, 2021	37.01	37.44	36.96	37.34
6364	AMEX	REM	Mon, Oct 11, 2021	36.96	37.27	36.95	36.97
6363	AMEX	REM	Fri, Oct 8, 2021	36.85	37.13	36.85	36.95
6362	AMEX	REM	Thu, Oct 7, 2021	36.82	37.20	36.81	36.87
6361	AMEX	REM	Wed, Oct 6, 2021	36.56	36.78	36.23	36.75
6360	AMEX	REM	Tue, Oct 5, 2021	36.69	36.98	36.51	36.87
6359	AMEX	REM	Mon, Oct 4, 2021	36.64	37.17	36.61	36.67
6358	AMEX	REM	Fri, Oct 1, 2021	36.24	36.87	36.16	36.70
6357	AMEX	REM	Thu, Sep 30, 2021	36.59	36.73	36.17	36.18
6356	AMEX	REM	Wed, Sep 29, 2021	36.63	36.63	36.37	36.51
6355	AMEX	REM	Tue, Sep 28, 2021	36.97	37.08	36.49	36.52
6354	AMEX	REM	Mon, Sep 27, 2021	36.71	37.29	36.71	37.05
6353	AMEX	REM	Fri, Sep 24, 2021	36.77	36.90	36.68	36.73
6352	AMEX	REM	Thu, Sep 23, 2021	36.84	37.19	36.84	36.78
6351	AMEX	REM	Wed, Sep 22, 2021	36.45	37.08	36.45	36.85
6350	AMEX	REM	Tue, Sep 21, 2021	36.26	36.61	36.26	36.33
6349	AMEX	REM	Mon, Sep 20, 2021	36.00	36.28	35.81	36.15
6348	AMEX	REM	Fri, Sep 17, 2021	36.45	36.66	36.42	36.46
6347	AMEX	REM	Thu, Sep 16, 2021	36.60	36.68	36.42	36.47
6346	AMEX	REM	Wed, Sep 15, 2021	36.28	36.55	36.25	36.48
6345	AMEX	REM	Tue, Sep 14, 2021	36.56	36.59	36.23	36.30
6344	AMEX	REM	Mon, Sep 13, 2021	36.30	36.53	36.03	36.46
6343	AMEX	REM	Fri, Sep 10, 2021	36.56	36.56	36.02	36.05
6342	AMEX	REM	Thu, Sep 9, 2021	36.35	36.80	36.29	36.50
6341	AMEX	REM	Wed, Sep 8, 2021	36.60	36.80	36.29	36.39
6340	AMEX	REM	Tue, Sep 7, 2021	37.06	37.19	36.63	36.66
6339	AMEX	REM	Fri, Sep 3, 2021	37.26	37.26	36.88	37.08
6338	AMEX	REM	Thu, Sep 2, 2021	37.36	37.43	37.15	37.25
6337	AMEX	REM	Wed, Sep 1, 2021	37.30	37.49	37.05	37.35
6336	AMEX	REM	Tue, Aug 31, 2021	36.96	37.38	36.96	37.14
6335	AMEX	REM	Mon, Aug 30, 2021	37.21	37.26	36.89	37.01
6334	AMEX	REM	Fri, Aug 27, 2021	36.63	37.33	36.63	37.18
6333	AMEX	REM	Thu, Aug 26, 2021	36.99	37.05	36.56	36.56
6332	AMEX	REM	Wed, Aug 25, 2021	36.82	37.17	36.64	36.95
6331	AMEX	REM	Tue, Aug 24, 2021	36.47	36.90	36.47	36.81
6330	AMEX	REM	Mon, Aug 23, 2021	36.13	36.47	36.13	36.36
6329	AMEX	REM	Fri, Aug 20, 2021	35.42	36.05	35.22	36.01
6328	AMEX	REM	Thu, Aug 19, 2021	35.71	35.81	35.16	35.46
6327	AMEX	REM	Wed, Aug 18, 2021	36.14	36.41	35.96	35.96
6326	AMEX	REM	Tue, Aug 17, 2021	36.17	36.28	35.88	36.23
6325	AMEX	REM	Mon, Aug 16, 2021	36.56	36.56	36.13	36.40
6324	AMEX	REM	Fri, Aug 13, 2021	36.49	36.73	36.49	36.59
6323	AMEX	REM	Thu, Aug 12, 2021	36.43	36.56	36.19	36.47
6322	AMEX	REM	Wed, Aug 11, 2021	36.36	36.49	36.05	36.48
6321	AMEX	REM	Tue, Aug 10, 2021	36.11	36.41	35.87	36.30
6320	AMEX	REM	Mon, Aug 9, 2021	36.30	36.30	35.87	36.04
6319	AMEX	REM	Fri, Aug 6, 2021	36.36	36.62	36.12	36.28
6318	AMEX	REM	Thu, Aug 5, 2021	35.60	36.24	35.60	36.15
6317	AMEX	REM	Wed, Aug 4, 2021	35.89	36.01	35.53	35.67
6316	AMEX	REM	Tue, Aug 3, 2021	36.01	36.06	35.35	36.05
6315	AMEX	REM	Mon, Aug 2, 2021	36.25	36.76	35.91	35.96
6314	AMEX	REM	Fri, Jul 30, 2021	36.56	36.96	36.09	36.18
6313	AMEX	REM	Thu, Jul 29, 2021	36.22	36.82	36.22	36.65
6312	AMEX	REM	Wed, Jul 28, 2021	35.97	36.33	35.69	36.11
6311	AMEX	REM	Tue, Jul 27, 2021	35.94	35.99	35.42	35.99
6310	AMEX	REM	Mon, Jul 26, 2021	35.69	36.37	35.69	36.13
6309	AMEX	REM	Fri, Jul 23, 2021	35.94	36.13	35.62	35.77
6308	AMEX	REM	Thu, Jul 22, 2021	36.41	36.41	35.64	35.81
6307	AMEX	REM	Wed, Jul 21, 2021	36.07	36.72	36.07	36.45
6306	AMEX	REM	Tue, Jul 20, 2021	35.05	36.13	34.93	35.91
6305	AMEX	REM	Mon, Jul 19, 2021	35.17	35.19	34.36	34.95
6304	AMEX	REM	Fri, Jul 16, 2021	36.04	36.31	35.55	35.79
6303	AMEX	REM	Thu, Jul 15, 2021	35.55	36.12	35.31	35.85
6302	AMEX	REM	Wed, Jul 14, 2021	36.24	36.57	35.56	35.66
6301	AMEX	REM	Tue, Jul 13, 2021	37.27	37.27	36.14	36.17
6300	AMEX	REM	Mon, Jul 12, 2021	37.02	37.43	36.82	37.34
6299	AMEX	REM	Fri, Jul 9, 2021	36.23	37.13	36.23	37.12
6298	AMEX	REM	Thu, Jul 8, 2021	36.00	36.41	35.40	35.99
6297	AMEX	REM	Wed, Jul 7, 2021	36.75	36.85	36.32	36.46
6296	AMEX	REM	Tue, Jul 6, 2021	37.09	37.19	36.53	36.84
6295	AMEX	REM	Fri, Jul 2, 2021	37.40	37.42	36.98	37.06
6294	AMEX	REM	Thu, Jul 1, 2021	37.12	37.53	37.03	37.30
6293	AMEX	REM	Wed, Jun 30, 2021	37.00	37.19	36.85	37.12
6292	AMEX	REM	Tue, Jun 29, 2021	37.45	37.53	37.01	37.02
6291	AMEX	REM	Mon, Jun 28, 2021	37.84	37.84	37.10	37.40
6290	AMEX	REM	Fri, Jun 25, 2021	37.80	37.93	37.70	37.71
6289	AMEX	REM	Thu, Jun 24, 2021	37.53	37.72	37.26	37.67
6288	AMEX	REM	Wed, Jun 23, 2021	37.26	37.47	37.15	37.24
6287	AMEX	REM	Tue, Jun 22, 2021	37.32	37.32	36.90	37.21
6286	AMEX	REM	Mon, Jun 21, 2021	36.73	37.28	36.54	37.24
6285	AMEX	REM	Fri, Jun 18, 2021	36.73	36.81	36.09	36.42
6284	AMEX	REM	Thu, Jun 17, 2021	37.70	37.85	36.57	36.99
6283	AMEX	REM	Wed, Jun 16, 2021	37.52	37.83	37.32	37.60
6282	AMEX	REM	Tue, Jun 15, 2021	37.74	37.75	37.10	37.30
6281	AMEX	REM	Mon, Jun 14, 2021	37.85	38.06	37.65	37.72
6280	AMEX	REM	Fri, Jun 11, 2021	37.98	38.02	37.42	37.85
6279	AMEX	REM	Thu, Jun 10, 2021	38.53	38.63	38.13	38.13
6278	AMEX	REM	Wed, Jun 9, 2021	38.65	39.23	38.65	38.30
6277	AMEX	REM	Tue, Jun 8, 2021	38.22	38.63	38.05	38.62
6276	AMEX	REM	Mon, Jun 7, 2021	37.52	38.14	37.52	38.10
6275	AMEX	REM	Fri, Jun 4, 2021	37.42	37.60	37.16	37.55
6274	AMEX	REM	Thu, Jun 3, 2021	37.37	37.43	37.17	37.35
6273	AMEX	REM	Wed, Jun 2, 2021	37.48	37.63	37.37	37.44
6272	AMEX	REM	Tue, Jun 1, 2021	37.01	37.45	37.01	37.45
6271	AMEX	REM	Fri, May 28, 2021	36.91	36.99	36.81	36.99
6270	AMEX	REM	Thu, May 27, 2021	36.72	36.95	36.72	36.83
6269	AMEX	REM	Wed, May 26, 2021	36.48	36.80	36.34	36.77
6268	AMEX	REM	Tue, May 25, 2021	36.77	37.00	36.38	36.41
6267	AMEX	REM	Mon, May 24, 2021	36.66	36.84	36.39	36.73
6266	AMEX	REM	Fri, May 21, 2021	36.80	36.88	36.52	36.57
6265	AMEX	REM	Thu, May 20, 2021	36.60	36.76	36.32	36.65
6264	AMEX	REM	Wed, May 19, 2021	36.01	36.51	35.82	36.51
6263	AMEX	REM	Tue, May 18, 2021	36.49	36.72	36.30	36.37
6262	AMEX	REM	Mon, May 17, 2021	36.24	36.41	35.84	36.40
6261	AMEX	REM	Fri, May 14, 2021	35.82	36.31	35.80	36.26
6260	AMEX	REM	Thu, May 13, 2021	34.74	35.73	34.74	35.54
6259	AMEX	REM	Wed, May 12, 2021	35.79	35.80	34.55	34.59
6258	AMEX	REM	Tue, May 11, 2021	35.87	36.00	35.49	35.80
6257	AMEX	REM	Mon, May 10, 2021	36.92	36.95	36.26	36.28
6256	AMEX	REM	Fri, May 7, 2021	36.28	36.75	36.28	36.69
6255	AMEX	REM	Thu, May 6, 2021	36.51	36.54	35.87	36.40
6254	AMEX	REM	Wed, May 5, 2021	36.49	36.72	36.09	36.67
6253	AMEX	REM	Tue, May 4, 2021	36.98	36.98	36.21	36.43
6252	AMEX	REM	Mon, May 3, 2021	36.97	37.16	36.90	36.93
6251	AMEX	REM	Fri, Apr 30, 2021	36.77	36.99	36.70	36.87
6250	AMEX	REM	Thu, Apr 29, 2021	36.96	37.07	36.54	36.85
6249	AMEX	REM	Wed, Apr 28, 2021	36.61	36.91	36.61	36.84
6248	AMEX	REM	Tue, Apr 27, 2021	36.40	36.67	36.26	36.58
6247	AMEX	REM	Mon, Apr 26, 2021	36.37	36.56	36.12	36.16
6246	AMEX	REM	Fri, Apr 23, 2021	35.71	36.42	35.65	36.34
6245	AMEX	REM	Thu, Apr 22, 2021	35.81	36.10	35.64	35.70
6244	AMEX	REM	Wed, Apr 21, 2021	35.32	35.83	34.91	35.78
6243	AMEX	REM	Tue, Apr 20, 2021	35.57	35.60	34.98	35.33
6242	AMEX	REM	Mon, Apr 19, 2021	36.04	36.08	35.54	35.62
6241	AMEX	REM	Fri, Apr 16, 2021	36.00	36.32	36.00	36.11
6240	AMEX	REM	Thu, Apr 15, 2021	35.89	36.05	35.71	35.93
6239	AMEX	REM	Wed, Apr 14, 2021	35.91	36.36	35.82	35.89
6238	AMEX	REM	Tue, Apr 13, 2021	35.82	36.04	35.47	35.97
6237	AMEX	REM	Mon, Apr 12, 2021	35.71	35.80	35.56	35.79
6236	AMEX	REM	Fri, Apr 9, 2021	35.79	35.79	35.49	35.58
6235	AMEX	REM	Thu, Apr 8, 2021	35.55	35.69	35.26	35.69
6234	AMEX	REM	Wed, Apr 7, 2021	35.60	35.60	35.21	35.44
6233	AMEX	REM	Tue, Apr 6, 2021	35.51	35.66	35.41	35.50
6232	AMEX	REM	Mon, Apr 5, 2021	35.75	35.85	35.34	35.52
6231	AMEX	REM	Thu, Apr 1, 2021	35.38	35.64	35.13	35.64
6230	AMEX	REM	Wed, Mar 31, 2021	35.56	35.64	35.21	35.26
6229	AMEX	REM	Tue, Mar 30, 2021	34.81	35.53	34.80	35.48
6228	AMEX	REM	Mon, Mar 29, 2021	35.24	35.38	34.74	34.75
6227	AMEX	REM	Fri, Mar 26, 2021	34.98	35.32	34.75	35.31
6226	AMEX	REM	Thu, Mar 25, 2021	34.32	35.16	33.74	34.97
6225	AMEX	REM	Wed, Mar 24, 2021	35.25	36.07	34.95	34.39
6224	AMEX	REM	Tue, Mar 23, 2021	35.60	35.82	34.86	35.07
6223	AMEX	REM	Mon, Mar 22, 2021	36.00	36.00	35.42	35.82
6222	AMEX	REM	Fri, Mar 19, 2021	35.48	36.21	35.09	35.79
6221	AMEX	REM	Thu, Mar 18, 2021	36.28	36.33	35.33	35.45
6220	AMEX	REM	Wed, Mar 17, 2021	35.80	36.30	35.60	36.28
6219	AMEX	REM	Tue, Mar 16, 2021	36.23	36.23	35.61	35.80
6218	AMEX	REM	Mon, Mar 15, 2021	35.95	36.22	35.78	36.18
6217	AMEX	REM	Fri, Mar 12, 2021	35.50	36.09	35.50	35.87
6216	AMEX	REM	Thu, Mar 11, 2021	35.47	35.67	35.08	35.47
6215	AMEX	REM	Wed, Mar 10, 2021	34.75	35.33	34.67	35.21
6214	AMEX	REM	Tue, Mar 9, 2021	34.76	34.88	34.29	34.65
6213	AMEX	REM	Mon, Mar 8, 2021	34.07	34.99	33.90	34.60
6212	AMEX	REM	Fri, Mar 5, 2021	34.13	34.21	32.39	33.87
6211	AMEX	REM	Thu, Mar 4, 2021	34.52	34.60	33.17	33.73
6210	AMEX	REM	Wed, Mar 3, 2021	34.56	34.99	34.36	34.40
6209	AMEX	REM	Tue, Mar 2, 2021	34.30	34.72	34.07	34.48
6208	AMEX	REM	Mon, Mar 1, 2021	34.37	34.83	34.20	34.31
6207	AMEX	REM	Fri, Feb 26, 2021	33.60	34.28	33.37	33.80
6206	AMEX	REM	Thu, Feb 25, 2021	34.89	35.32	33.47	33.57
6205	AMEX	REM	Wed, Feb 24, 2021	33.70	34.79	33.70	34.77
6204	AMEX	REM	Tue, Feb 23, 2021	33.71	33.83	32.89	33.63
6203	AMEX	REM	Mon, Feb 22, 2021	33.48	34.16	33.38	33.88
6202	AMEX	REM	Fri, Feb 19, 2021	32.97	33.87	32.97	33.63
6201	AMEX	REM	Thu, Feb 18, 2021	33.11	33.25	32.58	32.66
6200	AMEX	REM	Wed, Feb 17, 2021	33.94	33.94	33.08	33.31
6199	AMEX	REM	Tue, Feb 16, 2021	33.53	34.00	33.53	33.98
6198	AMEX	REM	Fri, Feb 12, 2021	33.19	33.55	33.07	33.39
6197	AMEX	REM	Thu, Feb 11, 2021	33.40	33.70	32.85	33.22
6196	AMEX	REM	Wed, Feb 10, 2021	33.29	33.51	33.16	33.30
6195	AMEX	REM	Tue, Feb 9, 2021	33.35	33.35	32.88	33.10
6194	AMEX	REM	Mon, Feb 8, 2021	33.22	33.37	33.17	33.33
6193	AMEX	REM	Fri, Feb 5, 2021	32.81	33.18	32.81	33.07
6192	AMEX	REM	Thu, Feb 4, 2021	32.22	32.73	32.21	32.69
6191	AMEX	REM	Wed, Feb 3, 2021	32.37	32.54	32.04	32.18
6190	AMEX	REM	Tue, Feb 2, 2021	31.94	32.35	31.81	32.32
6189	AMEX	REM	Mon, Feb 1, 2021	31.38	31.69	30.89	31.65
6188	AMEX	REM	Fri, Jan 29, 2021	31.84	31.94	30.89	31.10
6187	AMEX	REM	Thu, Jan 28, 2021	31.65	31.98	31.45	31.93
6186	AMEX	REM	Wed, Jan 27, 2021	32.18	32.18	31.50	31.52
6185	AMEX	REM	Tue, Jan 26, 2021	32.70	32.87	32.40	32.43
6184	AMEX	REM	Mon, Jan 25, 2021	32.50	32.81	32.14	32.55
6183	AMEX	REM	Fri, Jan 22, 2021	32.24	32.48	31.98	32.48
6182	AMEX	REM	Thu, Jan 21, 2021	32.08	32.53	31.99	32.36
6181	AMEX	REM	Wed, Jan 20, 2021	31.72	32.12	31.67	32.04
6180	AMEX	REM	Tue, Jan 19, 2021	31.65	31.74	31.45	31.63
6179	AMEX	REM	Fri, Jan 15, 2021	31.74	31.74	31.42	31.55
6178	AMEX	REM	Thu, Jan 14, 2021	31.70	31.85	31.40	31.82
6177	AMEX	REM	Wed, Jan 13, 2021	31.76	31.76	31.48	31.51
6176	AMEX	REM	Tue, Jan 12, 2021	31.44	31.68	31.33	31.63
6175	AMEX	REM	Mon, Jan 11, 2021	31.42	31.80	31.38	31.38
6174	AMEX	REM	Fri, Jan 8, 2021	31.66	31.74	31.26	31.70
6173	AMEX	REM	Thu, Jan 7, 2021	31.85	31.86	31.40	31.56
6172	AMEX	REM	Wed, Jan 6, 2021	30.93	32.07	30.93	31.62
6171	AMEX	REM	Tue, Jan 5, 2021	30.89	31.19	30.81	30.83
6170	AMEX	REM	Mon, Jan 4, 2021	31.95	31.97	30.69	30.89
6169	AMEX	REM	Thu, Dec 31, 2020	31.60	31.91	31.48	31.86
6168	AMEX	REM	Wed, Dec 30, 2020	31.53	31.96	31.37	31.67
6167	AMEX	REM	Tue, Dec 29, 2020	31.98	32.07	31.36	31.47
6166	AMEX	REM	Mon, Dec 28, 2020	31.73	32.24	31.70	31.87
6165	AMEX	REM	Thu, Dec 24, 2020	31.82	31.88	31.33	31.65
6164	AMEX	REM	Wed, Dec 23, 2020	31.14	31.99	31.14	31.79
6163	AMEX	REM	Tue, Dec 22, 2020	31.11	31.23	30.95	31.10
6162	AMEX	REM	Mon, Dec 21, 2020	30.87	31.17	30.67	31.10
6161	AMEX	REM	Fri, Dec 18, 2020	31.74	31.96	31.16	31.25
6160	AMEX	REM	Thu, Dec 17, 2020	31.37	31.63	31.28	31.62
6159	AMEX	REM	Wed, Dec 16, 2020	31.39	31.50	31.21	31.34
6158	AMEX	REM	Tue, Dec 15, 2020	31.07	31.38	30.88	31.36
6157	AMEX	REM	Mon, Dec 14, 2020	31.11	31.25	30.81	30.83
6156	AMEX	REM	Fri, Dec 11, 2020	31.33	31.41	31.04	30.75
6155	AMEX	REM	Thu, Dec 10, 2020	31.45	31.45	31.09	31.40
6154	AMEX	REM	Wed, Dec 9, 2020	31.96	32.00	31.23	31.51
6153	AMEX	REM	Tue, Dec 8, 2020	31.30	31.85	31.25	31.70
6152	AMEX	REM	Mon, Dec 7, 2020	31.79	31.80	31.11	31.35
6151	AMEX	REM	Fri, Dec 4, 2020	31.42	31.80	31.42	31.79
6150	AMEX	REM	Thu, Dec 3, 2020	31.04	31.56	30.97	31.16
6149	AMEX	REM	Wed, Dec 2, 2020	30.66	31.10	30.55	31.03
6148	AMEX	REM	Tue, Dec 1, 2020	30.75	31.20	30.58	30.67
6147	AMEX	REM	Mon, Nov 30, 2020	31.18	31.18	30.20	30.35
6146	AMEX	REM	Fri, Nov 27, 2020	31.45	31.45	31.00	31.21
6145	AMEX	REM	Wed, Nov 25, 2020	31.55	31.61	30.93	31.25
6144	AMEX	REM	Tue, Nov 24, 2020	31.14	31.80	31.14	31.61
6143	AMEX	REM	Mon, Nov 23, 2020	30.22	30.77	30.19	30.69
6142	AMEX	REM	Fri, Nov 20, 2020	29.80	30.14	29.69	29.92
6141	AMEX	REM	Thu, Nov 19, 2020	29.81	29.82	29.18	29.76
6140	AMEX	REM	Wed, Nov 18, 2020	30.20	30.74	29.81	29.81
6139	AMEX	REM	Tue, Nov 17, 2020	29.54	30.05	29.40	29.97
6138	AMEX	REM	Mon, Nov 16, 2020	29.27	29.88	29.16	29.68
6137	AMEX	REM	Fri, Nov 13, 2020	28.19	28.82	28.18	28.72
6136	AMEX	REM	Thu, Nov 12, 2020	28.19	28.38	27.69	27.95
6135	AMEX	REM	Wed, Nov 11, 2020	29.19	29.39	28.20	28.41
6134	AMEX	REM	Tue, Nov 10, 2020	27.97	29.14	27.83	29.03
6133	AMEX	REM	Mon, Nov 9, 2020	27.32	28.30	27.32	27.75
6132	AMEX	REM	Fri, Nov 6, 2020	26.80	27.04	26.33	26.39
6131	AMEX	REM	Thu, Nov 5, 2020	26.52	27.09	26.52	26.79
6130	AMEX	REM	Wed, Nov 4, 2020	26.47	26.80	25.95	26.36
6129	AMEX	REM	Tue, Nov 3, 2020	26.51	26.75	26.40	26.56
6128	AMEX	REM	Mon, Nov 2, 2020	25.75	26.45	25.75	26.29
6127	AMEX	REM	Fri, Oct 30, 2020	25.82	26.00	25.47	25.67
6126	AMEX	REM	Thu, Oct 29, 2020	25.42	25.98	24.99	25.91
6125	AMEX	REM	Wed, Oct 28, 2020	25.70	25.83	25.20	25.32
6124	AMEX	REM	Tue, Oct 27, 2020	26.20	26.56	26.00	26.00
6123	AMEX	REM	Mon, Oct 26, 2020	26.52	26.52	25.81	26.05
6122	AMEX	REM	Fri, Oct 23, 2020	26.29	26.92	26.29	26.72
6121	AMEX	REM	Thu, Oct 22, 2020	25.94	26.32	25.94	26.29
6120	AMEX	REM	Wed, Oct 21, 2020	26.32	26.32	25.86	25.97
6119	AMEX	REM	Tue, Oct 20, 2020	26.30	26.50	26.14	26.22
6118	AMEX	REM	Mon, Oct 19, 2020	26.69	26.69	26.02	26.05
6117	AMEX	REM	Fri, Oct 16, 2020	26.70	26.78	26.38	26.51
6116	AMEX	REM	Thu, Oct 15, 2020	26.53	26.77	26.45	26.77
6115	AMEX	REM	Wed, Oct 14, 2020	26.73	27.10	26.68	26.69
6114	AMEX	REM	Tue, Oct 13, 2020	26.82	26.91	26.58	26.73
6113	AMEX	REM	Mon, Oct 12, 2020	26.73	26.97	26.64	26.92
6112	AMEX	REM	Fri, Oct 9, 2020	27.34	27.34	26.68	26.77
6111	AMEX	REM	Thu, Oct 8, 2020	26.52	27.22	26.52	27.20
6110	AMEX	REM	Wed, Oct 7, 2020	26.59	26.66	26.20	26.48
6109	AMEX	REM	Tue, Oct 6, 2020	26.61	27.06	26.32	26.34
6108	AMEX	REM	Mon, Oct 5, 2020	26.43	26.68	26.38	26.59
6107	AMEX	REM	Fri, Oct 2, 2020	25.58	26.47	25.48	26.43
6106	AMEX	REM	Thu, Oct 1, 2020	25.83	26.04	25.50	26.04
6105	AMEX	REM	Wed, Sep 30, 2020	25.75	26.20	25.60	25.76
6104	AMEX	REM	Tue, Sep 29, 2020	26.32	26.32	25.53	25.79
6103	AMEX	REM	Mon, Sep 28, 2020	25.65	26.45	25.65	26.24
6102	AMEX	REM	Fri, Sep 25, 2020	24.92	25.54	24.78	25.46
6101	AMEX	REM	Thu, Sep 24, 2020	24.82	25.36	24.29	24.83
6100	AMEX	REM	Wed, Sep 23, 2020	25.96	26.03	24.83	24.86
6099	AMEX	REM	Tue, Sep 22, 2020	26.32	26.69	26.16	25.79
6098	AMEX	REM	Mon, Sep 21, 2020	26.85	26.85	26.12	26.22
6097	AMEX	REM	Fri, Sep 18, 2020	27.35	27.52	26.98	27.12
6096	AMEX	REM	Thu, Sep 17, 2020	27.22	27.43	26.86	27.30
6095	AMEX	REM	Wed, Sep 16, 2020	26.99	27.55	26.89	27.33
6094	AMEX	REM	Tue, Sep 15, 2020	27.25	27.33	26.81	26.91
6093	AMEX	REM	Mon, Sep 14, 2020	26.20	27.14	26.12	27.04
6092	AMEX	REM	Fri, Sep 11, 2020	26.54	26.54	25.72	26.14
6091	AMEX	REM	Thu, Sep 10, 2020	26.79	26.86	26.33	26.33
6090	AMEX	REM	Wed, Sep 9, 2020	26.51	26.81	26.41	26.68
6089	AMEX	REM	Tue, Sep 8, 2020	26.38	26.84	26.12	26.37
6088	AMEX	REM	Fri, Sep 4, 2020	26.50	26.79	25.87	26.41
6087	AMEX	REM	Thu, Sep 3, 2020	26.74	27.05	26.19	26.40
6086	AMEX	REM	Wed, Sep 2, 2020	26.85	26.85	26.38	26.77
6085	AMEX	REM	Tue, Sep 1, 2020	26.50	27.04	26.48	26.75
6084	AMEX	REM	Mon, Aug 31, 2020	27.07	27.12	26.57	26.59
6083	AMEX	REM	Fri, Aug 28, 2020	26.90	27.17	26.77	27.13
6082	AMEX	REM	Thu, Aug 27, 2020	26.69	27.09	26.66	26.87
6081	AMEX	REM	Wed, Aug 26, 2020	26.88	26.94	26.54	26.54
6080	AMEX	REM	Tue, Aug 25, 2020	27.15	27.35	26.62	26.96
6079	AMEX	REM	Mon, Aug 24, 2020	26.42	27.19	26.25	27.14
6078	AMEX	REM	Fri, Aug 21, 2020	26.53	26.58	26.29	26.36
6077	AMEX	REM	Thu, Aug 20, 2020	26.43	26.74	26.24	26.51
6076	AMEX	REM	Wed, Aug 19, 2020	26.55	26.78	26.42	26.51
6075	AMEX	REM	Tue, Aug 18, 2020	26.96	26.96	26.48	26.55
6074	AMEX	REM	Mon, Aug 17, 2020	27.10	27.10	26.69	26.81
6073	AMEX	REM	Fri, Aug 14, 2020	26.71	27.25	26.45	27.05
6072	AMEX	REM	Thu, Aug 13, 2020	27.07	27.38	26.65	26.67
6071	AMEX	REM	Wed, Aug 12, 2020	27.63	27.68	26.86	27.04
6070	AMEX	REM	Tue, Aug 11, 2020	27.85	28.06	27.16	27.23
6069	AMEX	REM	Mon, Aug 10, 2020	26.60	27.55	26.60	27.33
6068	AMEX	REM	Fri, Aug 7, 2020	26.18	26.57	25.98	26.57
6067	AMEX	REM	Thu, Aug 6, 2020	26.37	26.67	26.24	26.29
6066	AMEX	REM	Wed, Aug 5, 2020	26.02	26.43	25.93	26.43
6065	AMEX	REM	Tue, Aug 4, 2020	25.98	26.10	25.74	25.94
6064	AMEX	REM	Mon, Aug 3, 2020	26.13	26.23	25.58	26.09
6063	AMEX	REM	Fri, Jul 31, 2020	26.11	26.44	25.64	26.02
6062	AMEX	REM	Thu, Jul 30, 2020	25.87	26.22	25.83	26.15
6061	AMEX	REM	Wed, Jul 29, 2020	25.89	26.18	25.76	26.18
6060	AMEX	REM	Tue, Jul 28, 2020	25.50	26.04	25.45	25.79
6059	AMEX	REM	Mon, Jul 27, 2020	25.18	25.51	25.15	25.50
6058	AMEX	REM	Fri, Jul 24, 2020	25.63	25.90	25.22	25.26
6057	AMEX	REM	Thu, Jul 23, 2020	26.05	26.11	25.55	25.67
6056	AMEX	REM	Wed, Jul 22, 2020	25.40	26.14	25.40	25.99
6055	AMEX	REM	Tue, Jul 21, 2020	25.28	25.59	25.17	25.55
6054	AMEX	REM	Mon, Jul 20, 2020	25.08	25.30	24.90	25.11
6053	AMEX	REM	Fri, Jul 17, 2020	25.28	25.47	25.05	25.25
6052	AMEX	REM	Thu, Jul 16, 2020	25.15	25.71	25.02	25.32
6051	AMEX	REM	Wed, Jul 15, 2020	24.62	25.47	24.54	25.42
6050	AMEX	REM	Tue, Jul 14, 2020	23.53	24.33	23.48	24.22
6049	AMEX	REM	Mon, Jul 13, 2020	23.80	24.16	23.63	23.73
6048	AMEX	REM	Fri, Jul 10, 2020	23.21	23.84	22.92	23.84
6047	AMEX	REM	Thu, Jul 9, 2020	23.87	23.95	23.07	23.25
6046	AMEX	REM	Wed, Jul 8, 2020	23.68	24.11	23.48	23.98
6045	AMEX	REM	Tue, Jul 7, 2020	24.11	24.27	23.62	23.67
6044	AMEX	REM	Mon, Jul 6, 2020	24.43	24.66	24.09	24.41
6043	AMEX	REM	Thu, Jul 2, 2020	24.86	25.01	23.98	24.04
6042	AMEX	REM	Wed, Jul 1, 2020	24.95	25.35	24.39	24.49
6041	AMEX	REM	Tue, Jun 30, 2020	24.60	24.94	24.36	24.86
6040	AMEX	REM	Mon, Jun 29, 2020	24.21	24.96	23.77	24.83
6039	AMEX	REM	Fri, Jun 26, 2020	24.75	24.82	23.90	24.13
6038	AMEX	REM	Thu, Jun 25, 2020	23.83	25.01	23.65	25.01
6037	AMEX	REM	Wed, Jun 24, 2020	24.98	24.98	23.39	24.22
6036	AMEX	REM	Tue, Jun 23, 2020	24.96	25.27	24.86	25.27
6035	AMEX	REM	Mon, Jun 22, 2020	24.80	24.82	24.27	24.73
6034	AMEX	REM	Fri, Jun 19, 2020	25.94	25.94	24.78	24.82
6033	AMEX	REM	Thu, Jun 18, 2020	25.17	25.86	25.03	25.38
6032	AMEX	REM	Wed, Jun 17, 2020	26.10	26.10	25.38	25.55
6031	AMEX	REM	Tue, Jun 16, 2020	27.04	27.04	25.30	25.93
6030	AMEX	REM	Mon, Jun 15, 2020	24.21	25.92	23.87	25.60
6029	AMEX	REM	Fri, Jun 12, 2020	25.63	26.10	24.72	25.41
6028	AMEX	REM	Thu, Jun 11, 2020	24.30	25.46	24.00	24.35
6027	AMEX	REM	Wed, Jun 10, 2020	27.88	27.88	25.55	26.32
6026	AMEX	REM	Tue, Jun 9, 2020	28.65	28.91	27.41	27.62
6025	AMEX	REM	Mon, Jun 8, 2020	28.12	29.32	27.77	29.12
6024	AMEX	REM	Fri, Jun 5, 2020	28.07	29.01	26.50	26.69
6023	AMEX	REM	Thu, Jun 4, 2020	24.85	26.14	24.44	25.86
6022	AMEX	REM	Wed, Jun 3, 2020	23.85	24.95	23.84	24.74
6021	AMEX	REM	Tue, Jun 2, 2020	23.80	23.91	23.33	23.41
6020	AMEX	REM	Mon, Jun 1, 2020	22.62	23.63	22.48	23.43
6019	AMEX	REM	Fri, May 29, 2020	23.33	23.33	22.60	22.68
6018	AMEX	REM	Thu, May 28, 2020	24.20	24.20	23.27	23.37
6017	AMEX	REM	Wed, May 27, 2020	23.91	24.13	22.90	23.93
6016	AMEX	REM	Tue, May 26, 2020	23.53	23.62	23.13	23.39
6015	AMEX	REM	Fri, May 22, 2020	22.56	22.63	21.90	22.60
6014	AMEX	REM	Thu, May 21, 2020	22.63	22.74	21.98	22.40
6013	AMEX	REM	Wed, May 20, 2020	22.32	22.69	22.01	22.59
6012	AMEX	REM	Tue, May 19, 2020	21.66	22.30	21.25	21.74
6011	AMEX	REM	Mon, May 18, 2020	21.19	21.85	20.93	21.74
6010	AMEX	REM	Fri, May 15, 2020	20.47	20.77	20.06	20.39
6009	AMEX	REM	Thu, May 14, 2020	19.23	20.68	18.70	20.67
6008	AMEX	REM	Wed, May 13, 2020	20.72	20.72	19.20	19.67
6007	AMEX	REM	Tue, May 12, 2020	21.79	21.79	20.74	20.74
6006	AMEX	REM	Mon, May 11, 2020	22.17	22.17	21.43	21.43
6005	AMEX	REM	Fri, May 8, 2020	22.19	22.39	21.89	22.32
6004	AMEX	REM	Thu, May 7, 2020	21.58	22.24	21.52	21.79
6003	AMEX	REM	Wed, May 6, 2020	22.29	22.59	21.34	21.35
6002	AMEX	REM	Tue, May 5, 2020	22.28	22.78	21.95	22.03
6001	AMEX	REM	Mon, May 4, 2020	21.13	21.62	20.71	21.51
6000	AMEX	REM	Fri, May 1, 2020	21.45	21.78	21.05	21.50
5999	AMEX	REM	Thu, Apr 30, 2020	23.08	23.10	21.82	22.07
5998	AMEX	REM	Wed, Apr 29, 2020	22.72	23.55	22.21	22.96
5997	AMEX	REM	Tue, Apr 28, 2020	21.11	22.13	20.83	21.81
5996	AMEX	REM	Mon, Apr 27, 2020	20.27	20.90	19.87	20.62
5995	AMEX	REM	Fri, Apr 24, 2020	20.51	20.51	19.55	20.16
5994	AMEX	REM	Thu, Apr 23, 2020	20.51	21.19	20.35	20.37
5993	AMEX	REM	Wed, Apr 22, 2020	21.30	21.46	20.11	20.50
5992	AMEX	REM	Tue, Apr 21, 2020	19.62	20.95	19.60	20.85
5991	AMEX	REM	Mon, Apr 20, 2020	20.47	20.96	19.83	20.16
5990	AMEX	REM	Fri, Apr 17, 2020	20.82	21.36	20.25	21.17
5989	AMEX	REM	Thu, Apr 16, 2020	20.31	20.61	19.51	19.62
5988	AMEX	REM	Wed, Apr 15, 2020	20.41	20.76	19.83	20.14
5987	AMEX	REM	Tue, Apr 14, 2020	22.66	22.71	20.91	21.37
5986	AMEX	REM	Mon, Apr 13, 2020	22.53	22.63	20.58	21.70
5985	AMEX	REM	Thu, Apr 9, 2020	22.44	24.22	21.08	22.07
5984	AMEX	REM	Wed, Apr 8, 2020	19.13	20.38	18.66	20.21
5983	AMEX	REM	Tue, Apr 7, 2020	17.45	18.58	16.89	17.00
5982	AMEX	REM	Mon, Apr 6, 2020	16.13	16.99	15.43	16.05
5981	AMEX	REM	Fri, Apr 3, 2020	15.92	15.92	13.83	14.45
5980	AMEX	REM	Thu, Apr 2, 2020	16.50	16.98	15.89	15.97
5979	AMEX	REM	Wed, Apr 1, 2020	17.45	17.59	16.20	16.41
5978	AMEX	REM	Tue, Mar 31, 2020	20.16	20.18	18.31	18.70
5977	AMEX	REM	Mon, Mar 30, 2020	22.00	22.00	19.57	20.04
5976	AMEX	REM	Fri, Mar 27, 2020	22.61	23.15	21.58	22.13
5975	AMEX	REM	Thu, Mar 26, 2020	20.66	24.89	20.35	22.69
5974	AMEX	REM	Wed, Mar 25, 2020	17.04	20.42	16.42	18.78
5973	AMEX	REM	Tue, Mar 24, 2020	18.65	18.80	16.10	15.47
5972	AMEX	REM	Mon, Mar 23, 2020	20.55	20.62	17.41	17.86
5971	AMEX	REM	Fri, Mar 20, 2020	20.83	23.03	19.88	20.01
5970	AMEX	REM	Thu, Mar 19, 2020	19.46	21.08	16.67	19.87
5969	AMEX	REM	Wed, Mar 18, 2020	23.71	24.16	13.03	19.67
5968	AMEX	REM	Tue, Mar 17, 2020	28.39	28.90	25.26	25.65
5967	AMEX	REM	Mon, Mar 16, 2020	29.44	31.82	27.89	27.89
5966	AMEX	REM	Fri, Mar 13, 2020	33.96	34.12	30.29	32.34
5965	AMEX	REM	Thu, Mar 12, 2020	34.29	34.47	30.93	31.10
5964	AMEX	REM	Wed, Mar 11, 2020	39.11	39.42	37.27	37.70
5963	AMEX	REM	Tue, Mar 10, 2020	40.93	40.93	38.69	39.96
5962	AMEX	REM	Mon, Mar 9, 2020	40.69	40.83	39.25	39.25
5961	AMEX	REM	Fri, Mar 6, 2020	43.00	43.28	41.61	43.00
5960	AMEX	REM	Thu, Mar 5, 2020	44.37	44.38	43.64	44.00
5959	AMEX	REM	Wed, Mar 4, 2020	44.68	45.30	44.36	45.02
5958	AMEX	REM	Tue, Mar 3, 2020	44.82	45.63	43.62	44.15
5957	AMEX	REM	Mon, Mar 2, 2020	42.55	44.79	42.55	44.79
5956	AMEX	REM	Fri, Feb 28, 2020	42.26	42.68	41.10	42.24
5955	AMEX	REM	Thu, Feb 27, 2020	45.27	45.27	43.38	43.50
5954	AMEX	REM	Wed, Feb 26, 2020	45.88	46.55	45.61	45.64
5953	AMEX	REM	Tue, Feb 25, 2020	47.25	47.35	45.51	45.83
5952	AMEX	REM	Mon, Feb 24, 2020	47.20	47.40	46.55	47.17
5951	AMEX	REM	Fri, Feb 21, 2020	48.35	48.39	47.74	47.88
5950	AMEX	REM	Thu, Feb 20, 2020	48.01	48.35	47.92	48.35
5949	AMEX	REM	Wed, Feb 19, 2020	48.05	48.14	47.98	48.01
5948	AMEX	REM	Tue, Feb 18, 2020	47.85	48.03	47.77	48.00
5947	AMEX	REM	Fri, Feb 14, 2020	47.61	47.83	47.50	47.80
5946	AMEX	REM	Thu, Feb 13, 2020	47.20	47.71	47.20	47.61
5945	AMEX	REM	Wed, Feb 12, 2020	46.99	47.37	46.91	47.20
5944	AMEX	REM	Tue, Feb 11, 2020	46.94	47.06	46.81	46.87
5943	AMEX	REM	Mon, Feb 10, 2020	47.05	47.06	46.81	46.90
5942	AMEX	REM	Fri, Feb 7, 2020	47.21	47.21	46.93	47.03
5941	AMEX	REM	Thu, Feb 6, 2020	46.97	47.33	46.91	47.13
5940	AMEX	REM	Wed, Feb 5, 2020	46.63	46.97	46.54	46.91
5939	AMEX	REM	Tue, Feb 4, 2020	46.54	46.61	46.27	46.50
5938	AMEX	REM	Mon, Feb 3, 2020	46.23	46.52	46.12	46.35
5937	AMEX	REM	Fri, Jan 31, 2020	46.31	46.44	46.02	46.11
5936	AMEX	REM	Thu, Jan 30, 2020	46.21	46.35	46.14	46.31
5935	AMEX	REM	Wed, Jan 29, 2020	46.01	46.34	45.99	46.33
5934	AMEX	REM	Tue, Jan 28, 2020	45.69	46.05	45.67	45.99
5933	AMEX	REM	Mon, Jan 27, 2020	45.58	45.68	45.47	45.60
5932	AMEX	REM	Fri, Jan 24, 2020	46.11	46.12	45.66	45.83
5931	AMEX	REM	Thu, Jan 23, 2020	45.96	46.10	45.86	46.04
5930	AMEX	REM	Wed, Jan 22, 2020	46.06	46.16	45.93	45.97
5929	AMEX	REM	Tue, Jan 21, 2020	45.77	46.02	45.77	45.95
5928	AMEX	REM	Fri, Jan 17, 2020	45.78	45.81	45.62	45.76
5927	AMEX	REM	Thu, Jan 16, 2020	45.53	45.72	45.53	45.69
5926	AMEX	REM	Wed, Jan 15, 2020	45.34	45.66	45.32	45.48
5925	AMEX	REM	Tue, Jan 14, 2020	45.25	45.50	45.23	45.36
5924	AMEX	REM	Mon, Jan 13, 2020	45.00	45.28	45.00	45.28
5923	AMEX	REM	Fri, Jan 10, 2020	44.80	44.99	44.78	44.98
5922	AMEX	REM	Thu, Jan 9, 2020	44.77	44.93	44.68	44.78
5921	AMEX	REM	Wed, Jan 8, 2020	44.79	44.85	44.59	44.62
5920	AMEX	REM	Tue, Jan 7, 2020	44.68	44.81	44.59	44.75
5919	AMEX	REM	Mon, Jan 6, 2020	44.47	44.72	44.46	44.64
5918	AMEX	REM	Fri, Jan 3, 2020	44.31	44.72	44.31	44.57
5917	AMEX	REM	Thu, Jan 2, 2020	44.59	44.60	44.25	44.57
5916	AMEX	REM	Tue, Dec 31, 2019	44.52	44.74	44.44	44.53
5915	AMEX	REM	Mon, Dec 30, 2019	44.90	44.95	44.48	44.52
5914	AMEX	REM	Fri, Dec 27, 2019	44.84	44.97	44.74	44.85
5913	AMEX	REM	Thu, Dec 26, 2019	44.54	44.81	44.51	44.81
5912	AMEX	REM	Tue, Dec 24, 2019	44.28	44.51	44.17	44.51
5911	AMEX	REM	Mon, Dec 23, 2019	44.38	44.45	44.20	44.28
5910	AMEX	REM	Fri, Dec 20, 2019	44.27	44.39	44.15	44.30
5909	AMEX	REM	Thu, Dec 19, 2019	43.97	44.31	43.95	44.15
5908	AMEX	REM	Wed, Dec 18, 2019	43.98	44.06	43.80	43.99
5907	AMEX	REM	Tue, Dec 17, 2019	43.45	44.00	43.43	43.95
5906	AMEX	REM	Mon, Dec 16, 2019	43.54	43.65	43.40	43.40
5905	AMEX	REM	Fri, Dec 13, 2019	44.25	44.42	44.16	44.42
5904	AMEX	REM	Thu, Dec 12, 2019	44.16	44.35	44.12	44.16
5903	AMEX	REM	Wed, Dec 11, 2019	44.24	44.24	44.07	44.12
5902	AMEX	REM	Tue, Dec 10, 2019	44.35	44.35	44.16	44.22
5901	AMEX	REM	Mon, Dec 9, 2019	44.30	44.39	44.24	44.34
5900	AMEX	REM	Fri, Dec 6, 2019	44.08	44.30	44.07	44.24
5899	AMEX	REM	Thu, Dec 5, 2019	44.08	44.08	43.88	43.99
5898	AMEX	REM	Wed, Dec 4, 2019	44.00	44.11	43.97	44.03
5897	AMEX	REM	Tue, Dec 3, 2019	43.91	43.98	43.46	43.95
5896	AMEX	REM	Mon, Dec 2, 2019	43.95	44.19	43.90	43.98
5895	AMEX	REM	Fri, Nov 29, 2019	43.72	43.94	43.72	43.91
5894	AMEX	REM	Wed, Nov 27, 2019	43.68	43.81	43.63	43.79
5893	AMEX	REM	Tue, Nov 26, 2019	43.60	43.65	43.48	43.64
5892	AMEX	REM	Mon, Nov 25, 2019	43.34	43.61	43.28	43.57
5891	AMEX	REM	Fri, Nov 22, 2019	43.22	43.36	43.13	43.30
5890	AMEX	REM	Thu, Nov 21, 2019	43.48	43.48	43.13	43.23
5889	AMEX	REM	Wed, Nov 20, 2019	43.35	43.52	43.30	43.46
5888	AMEX	REM	Tue, Nov 19, 2019	43.41	43.52	43.32	43.37
5887	AMEX	REM	Mon, Nov 18, 2019	43.28	43.56	43.18	43.41
5886	AMEX	REM	Fri, Nov 15, 2019	43.25	43.30	43.09	43.24
5885	AMEX	REM	Thu, Nov 14, 2019	43.36	43.44	43.03	43.20
5884	AMEX	REM	Wed, Nov 13, 2019	43.39	43.49	43.28	43.38
5883	AMEX	REM	Tue, Nov 12, 2019	43.57	43.59	43.40	43.45
5882	AMEX	REM	Mon, Nov 11, 2019	43.51	43.68	43.30	43.52
5881	AMEX	REM	Fri, Nov 8, 2019	43.41	43.63	43.35	43.60
5880	AMEX	REM	Thu, Nov 7, 2019	43.37	43.43	43.26	43.41
5879	AMEX	REM	Wed, Nov 6, 2019	43.04	43.30	42.84	43.27
5878	AMEX	REM	Tue, Nov 5, 2019	43.35	43.35	42.97	43.05
5877	AMEX	REM	Mon, Nov 4, 2019	43.54	43.60	43.22	43.26
5876	AMEX	REM	Fri, Nov 1, 2019	43.32	43.60	43.21	43.39
5875	AMEX	REM	Thu, Oct 31, 2019	42.90	43.34	42.88	43.28
5874	AMEX	REM	Wed, Oct 30, 2019	43.04	43.04	42.73	42.89
5873	AMEX	REM	Tue, Oct 29, 2019	42.78	43.11	42.75	43.04
5872	AMEX	REM	Mon, Oct 28, 2019	42.75	42.85	42.65	42.81
5871	AMEX	REM	Fri, Oct 25, 2019	42.85	42.99	42.60	42.63
5870	AMEX	REM	Thu, Oct 24, 2019	43.27	43.39	42.83	42.89
5869	AMEX	REM	Wed, Oct 23, 2019	43.07	43.29	43.01	43.27
5868	AMEX	REM	Tue, Oct 22, 2019	43.14	43.16	42.86	43.11
5867	AMEX	REM	Mon, Oct 21, 2019	42.73	43.15	42.73	43.13
5866	AMEX	REM	Fri, Oct 18, 2019	42.49	42.81	42.38	42.68
5865	AMEX	REM	Thu, Oct 17, 2019	42.39	42.52	42.36	42.50
5864	AMEX	REM	Wed, Oct 16, 2019	42.25	42.40	42.22	42.29
5863	AMEX	REM	Tue, Oct 15, 2019	42.15	42.59	42.15	42.23
5862	AMEX	REM	Mon, Oct 14, 2019	42.22	42.22	42.00	42.13
5861	AMEX	REM	Fri, Oct 11, 2019	42.18	42.46	42.18	42.29
5860	AMEX	REM	Thu, Oct 10, 2019	41.82	42.16	41.81	42.06
5859	AMEX	REM	Wed, Oct 9, 2019	41.71	41.92	41.67	41.82
5858	AMEX	REM	Tue, Oct 8, 2019	41.78	41.81	41.54	41.62
5857	AMEX	REM	Mon, Oct 7, 2019	41.75	42.09	41.72	41.85
5856	AMEX	REM	Fri, Oct 4, 2019	41.65	41.81	41.57	41.81
5855	AMEX	REM	Thu, Oct 3, 2019	41.39	41.73	41.21	41.56
5854	AMEX	REM	Wed, Oct 2, 2019	41.55	41.58	41.06	41.42
5853	AMEX	REM	Tue, Oct 1, 2019	42.15	42.24	41.50	41.67
5852	AMEX	REM	Mon, Sep 30, 2019	42.15	42.19	41.87	42.13
5851	AMEX	REM	Fri, Sep 27, 2019	42.35	42.35	41.93	42.04
5850	AMEX	REM	Thu, Sep 26, 2019	42.20	42.27	42.08	42.19
5849	AMEX	REM	Wed, Sep 25, 2019	41.75	42.21	41.73	42.09
5848	AMEX	REM	Tue, Sep 24, 2019	42.13	42.30	41.71	41.75
5847	AMEX	REM	Mon, Sep 23, 2019	42.89	43.08	42.78	42.06
5846	AMEX	REM	Fri, Sep 20, 2019	42.66	42.89	42.59	42.84
5845	AMEX	REM	Thu, Sep 19, 2019	42.40	42.79	42.40	42.59
5844	AMEX	REM	Wed, Sep 18, 2019	42.26	42.37	42.17	42.35
5843	AMEX	REM	Tue, Sep 17, 2019	42.17	42.27	41.90	42.26
5842	AMEX	REM	Mon, Sep 16, 2019	42.16	42.22	41.92	42.15
5841	AMEX	REM	Fri, Sep 13, 2019	42.06	42.33	41.97	42.15
5840	AMEX	REM	Thu, Sep 12, 2019	42.21	42.21	41.87	41.97
5839	AMEX	REM	Wed, Sep 11, 2019	41.91	42.13	41.82	42.13
5838	AMEX	REM	Tue, Sep 10, 2019	41.35	41.88	41.35	41.79
5837	AMEX	REM	Mon, Sep 9, 2019	41.02	41.39	41.00	41.33
5836	AMEX	REM	Fri, Sep 6, 2019	41.04	41.07	40.69	40.95
5835	AMEX	REM	Thu, Sep 5, 2019	40.65	41.07	40.64	40.92
5834	AMEX	REM	Wed, Sep 4, 2019	40.47	40.70	40.47	40.56
5833	AMEX	REM	Tue, Sep 3, 2019	40.23	40.42	40.05	40.35
5832	AMEX	REM	Fri, Aug 30, 2019	40.54	40.58	40.34	40.40
5831	AMEX	REM	Thu, Aug 29, 2019	40.48	40.72	40.05	40.45
5830	AMEX	REM	Wed, Aug 28, 2019	40.50	40.57	40.21	40.36
5829	AMEX	REM	Tue, Aug 27, 2019	41.50	41.60	40.54	40.54
5828	AMEX	REM	Mon, Aug 26, 2019	41.48	41.50	41.28	41.43
5827	AMEX	REM	Fri, Aug 23, 2019	41.78	41.92	41.18	41.26
5826	AMEX	REM	Thu, Aug 22, 2019	41.81	41.90	41.69	41.84
5825	AMEX	REM	Wed, Aug 21, 2019	42.13	42.13	41.77	41.83
5824	AMEX	REM	Tue, Aug 20, 2019	42.20	42.20	41.94	41.97
5823	AMEX	REM	Mon, Aug 19, 2019	42.00	42.19	41.81	42.13
5822	AMEX	REM	Fri, Aug 16, 2019	41.57	41.94	41.57	41.78
5821	AMEX	REM	Thu, Aug 15, 2019	41.45	41.68	41.27	41.40
5820	AMEX	REM	Wed, Aug 14, 2019	42.18	42.18	41.33	41.35
5819	AMEX	REM	Tue, Aug 13, 2019	42.54	42.82	42.43	42.48
5818	AMEX	REM	Mon, Aug 12, 2019	42.97	42.97	42.54	42.60
5817	AMEX	REM	Fri, Aug 9, 2019	43.22	43.23	42.86	43.07
5816	AMEX	REM	Thu, Aug 8, 2019	42.82	43.43	42.64	43.41
5815	AMEX	REM	Wed, Aug 7, 2019	42.28	42.86	42.02	42.78
5814	AMEX	REM	Tue, Aug 6, 2019	42.22	42.50	42.10	42.47
5813	AMEX	REM	Mon, Aug 5, 2019	42.74	42.76	41.72	41.97
5812	AMEX	REM	Fri, Aug 2, 2019	42.91	43.01	42.63	42.96
5811	AMEX	REM	Thu, Aug 1, 2019	43.19	43.28	42.84	42.91
5810	AMEX	REM	Wed, Jul 31, 2019	43.38	43.58	43.02	43.15
5809	AMEX	REM	Tue, Jul 30, 2019	43.22	43.42	43.13	43.39
5808	AMEX	REM	Mon, Jul 29, 2019	43.21	43.40	43.16	43.24
5807	AMEX	REM	Fri, Jul 26, 2019	42.95	43.20	42.93	43.16
5806	AMEX	REM	Thu, Jul 25, 2019	43.14	43.27	42.78	42.95
5805	AMEX	REM	Wed, Jul 24, 2019	43.18	43.25	42.96	43.15
5804	AMEX	REM	Tue, Jul 23, 2019	43.03	43.24	43.00	43.22
5803	AMEX	REM	Mon, Jul 22, 2019	42.86	43.06	42.79	43.02
5802	AMEX	REM	Fri, Jul 19, 2019	42.92	43.05	42.78	42.80
5801	AMEX	REM	Thu, Jul 18, 2019	42.91	42.99	42.74	42.91
5800	AMEX	REM	Wed, Jul 17, 2019	43.02	43.02	42.81	42.95
5799	AMEX	REM	Tue, Jul 16, 2019	43.00	43.06	42.90	42.99
5798	AMEX	REM	Mon, Jul 15, 2019	42.93	43.05	42.93	42.97
5797	AMEX	REM	Fri, Jul 12, 2019	42.84	42.97	42.79	42.93
5796	AMEX	REM	Thu, Jul 11, 2019	42.77	42.88	42.65	42.76
5795	AMEX	REM	Wed, Jul 10, 2019	42.68	42.84	42.65	42.74
5794	AMEX	REM	Tue, Jul 9, 2019	42.52	42.64	42.43	42.62
5793	AMEX	REM	Mon, Jul 8, 2019	42.59	42.73	42.52	42.56
5792	AMEX	REM	Fri, Jul 5, 2019	42.31	42.57	42.16	42.57
5791	AMEX	REM	Wed, Jul 3, 2019	42.04	42.42	42.04	42.33
5790	AMEX	REM	Tue, Jul 2, 2019	42.13	42.24	41.91	42.05
5789	AMEX	REM	Mon, Jul 1, 2019	42.33	42.47	42.04	42.12
5788	AMEX	REM	Fri, Jun 28, 2019	41.97	42.37	41.95	42.18
5787	AMEX	REM	Thu, Jun 27, 2019	41.69	41.87	41.62	41.84
5786	AMEX	REM	Wed, Jun 26, 2019	41.78	41.79	41.53	41.56
5785	AMEX	REM	Tue, Jun 25, 2019	41.89	41.95	41.67	41.69
5784	AMEX	REM	Mon, Jun 24, 2019	41.70	41.95	41.67	41.80
5783	AMEX	REM	Fri, Jun 21, 2019	41.82	41.82	41.62	41.66
5782	AMEX	REM	Thu, Jun 20, 2019	41.98	42.04	41.73	41.84
5781	AMEX	REM	Wed, Jun 19, 2019	41.55	41.93	41.51	41.92
5780	AMEX	REM	Tue, Jun 18, 2019	41.55	41.82	41.51	41.55
5779	AMEX	REM	Mon, Jun 17, 2019	41.61	41.75	41.41	41.45
5778	AMEX	REM	Fri, Jun 14, 2019	42.50	42.68	42.46	41.56
5777	AMEX	REM	Thu, Jun 13, 2019	42.32	42.50	42.30	42.50
5776	AMEX	REM	Wed, Jun 12, 2019	42.10	42.35	42.10	42.27
5775	AMEX	REM	Tue, Jun 11, 2019	42.25	42.25	41.98	42.08
5774	AMEX	REM	Mon, Jun 10, 2019	42.05	42.21	41.85	42.12
5773	AMEX	REM	Fri, Jun 7, 2019	42.29	42.32	41.86	42.05
5772	AMEX	REM	Thu, Jun 6, 2019	42.12	42.34	41.79	42.29
5771	AMEX	REM	Wed, Jun 5, 2019	42.46	42.53	42.00	42.06
5770	AMEX	REM	Tue, Jun 4, 2019	42.18	42.34	41.88	42.31
5769	AMEX	REM	Mon, Jun 3, 2019	41.36	42.05	41.36	41.97
5768	AMEX	REM	Fri, May 31, 2019	41.50	41.50	40.83	41.23
5767	AMEX	REM	Thu, May 30, 2019	42.05	42.14	41.53	41.63
5766	AMEX	REM	Wed, May 29, 2019	42.38	42.41	41.91	42.04
5765	AMEX	REM	Tue, May 28, 2019	42.82	42.92	42.41	42.41
5764	AMEX	REM	Fri, May 24, 2019	42.67	42.80	42.67	42.79
5763	AMEX	REM	Thu, May 23, 2019	42.55	42.57	42.42	42.57
5762	AMEX	REM	Wed, May 22, 2019	42.68	42.73	42.54	42.66
5761	AMEX	REM	Tue, May 21, 2019	42.66	42.80	42.56	42.68
5760	AMEX	REM	Mon, May 20, 2019	42.92	42.92	42.53	42.55
5759	AMEX	REM	Fri, May 17, 2019	43.24	43.24	42.85	42.85
5758	AMEX	REM	Thu, May 16, 2019	43.14	43.31	43.12	43.25
5757	AMEX	REM	Wed, May 15, 2019	43.11	43.21	43.00	43.13
5756	AMEX	REM	Tue, May 14, 2019	42.96	43.22	42.96	43.13
5755	AMEX	REM	Mon, May 13, 2019	43.20	43.23	42.88	42.91
5754	AMEX	REM	Fri, May 10, 2019	43.01	43.43	42.95	43.35
5753	AMEX	REM	Thu, May 9, 2019	43.24	43.24	42.71	43.03
5752	AMEX	REM	Wed, May 8, 2019	43.60	43.60	43.32	43.34
5751	AMEX	REM	Tue, May 7, 2019	43.66	43.79	43.50	43.61
5750	AMEX	REM	Mon, May 6, 2019	43.64	43.90	43.58	43.77
5749	AMEX	REM	Fri, May 3, 2019	43.82	44.00	43.73	43.85
5748	AMEX	REM	Thu, May 2, 2019	43.91	43.99	43.67	43.71
5747	AMEX	REM	Wed, May 1, 2019	44.07	44.39	43.94	43.95
5746	AMEX	REM	Tue, Apr 30, 2019	44.11	44.21	43.88	44.14
5745	AMEX	REM	Mon, Apr 29, 2019	44.22	44.26	44.04	44.04
5744	AMEX	REM	Fri, Apr 26, 2019	43.94	44.30	43.83	44.24
5743	AMEX	REM	Thu, Apr 25, 2019	44.24	44.24	43.79	43.89
5742	AMEX	REM	Wed, Apr 24, 2019	44.09	44.45	44.09	44.37
5741	AMEX	REM	Tue, Apr 23, 2019	43.83	44.09	43.83	44.07
5740	AMEX	REM	Mon, Apr 22, 2019	43.66	43.84	43.62	43.80
5739	AMEX	REM	Thu, Apr 18, 2019	43.70	43.81	43.67	43.67
5738	AMEX	REM	Wed, Apr 17, 2019	43.80	43.80	43.60	43.69
5737	AMEX	REM	Tue, Apr 16, 2019	43.78	43.85	43.69	43.73
5736	AMEX	REM	Mon, Apr 15, 2019	43.79	43.84	43.66	43.73
5735	AMEX	REM	Fri, Apr 12, 2019	43.85	43.85	43.67	43.80
5734	AMEX	REM	Thu, Apr 11, 2019	43.70	43.81	43.70	43.77
5733	AMEX	REM	Wed, Apr 10, 2019	43.68	43.78	43.65	43.75
5732	AMEX	REM	Tue, Apr 9, 2019	43.83	43.87	43.62	43.62
5731	AMEX	REM	Mon, Apr 8, 2019	43.70	43.85	43.63	43.84
5730	AMEX	REM	Fri, Apr 5, 2019	43.73	43.74	43.62	43.72
5729	AMEX	REM	Thu, Apr 4, 2019	43.47	43.65	43.45	43.64
5728	AMEX	REM	Wed, Apr 3, 2019	43.53	43.57	43.39	43.41
5727	AMEX	REM	Tue, Apr 2, 2019	43.63	43.63	43.41	43.48
5726	AMEX	REM	Mon, Apr 1, 2019	43.39	43.63	43.34	43.60
5725	AMEX	REM	Fri, Mar 29, 2019	43.48	43.50	43.23	43.34
5724	AMEX	REM	Thu, Mar 28, 2019	43.23	43.44	43.13	43.44
5723	AMEX	REM	Wed, Mar 27, 2019	43.14	43.36	43.05	43.12
5722	AMEX	REM	Tue, Mar 26, 2019	42.94	43.15	42.94	43.08
5721	AMEX	REM	Mon, Mar 25, 2019	42.77	42.98	42.63	42.84
5720	AMEX	REM	Fri, Mar 22, 2019	43.12	43.13	42.70	42.73
5719	AMEX	REM	Thu, Mar 21, 2019	42.87	43.29	42.87	43.10
5718	AMEX	REM	Wed, Mar 20, 2019	43.00	43.15	42.79	42.83
5717	AMEX	REM	Tue, Mar 19, 2019	43.99	44.00	43.62	42.93
5716	AMEX	REM	Mon, Mar 18, 2019	43.70	43.97	43.70	43.94
5715	AMEX	REM	Fri, Mar 15, 2019	43.73	43.76	43.60	43.74
5714	AMEX	REM	Thu, Mar 14, 2019	43.67	43.80	43.58	43.73
5713	AMEX	REM	Wed, Mar 13, 2019	43.61	43.77	43.58	43.70
5712	AMEX	REM	Tue, Mar 12, 2019	43.58	43.67	43.46	43.52
5711	AMEX	REM	Mon, Mar 11, 2019	43.09	43.55	43.09	43.55
5710	AMEX	REM	Fri, Mar 8, 2019	42.85	43.14	42.85	43.01
5709	AMEX	REM	Thu, Mar 7, 2019	43.05	43.13	42.87	42.92
5708	AMEX	REM	Wed, Mar 6, 2019	43.20	43.31	43.00	43.04
5707	AMEX	REM	Tue, Mar 5, 2019	43.20	43.29	43.12	43.20
5706	AMEX	REM	Mon, Mar 4, 2019	43.23	43.27	43.00	43.23
5705	AMEX	REM	Fri, Mar 1, 2019	43.34	43.34	42.91	43.12
5704	AMEX	REM	Thu, Feb 28, 2019	43.18	43.43	43.02	43.23
5703	AMEX	REM	Wed, Feb 27, 2019	43.21	43.21	42.93	43.13
5702	AMEX	REM	Tue, Feb 26, 2019	43.35	43.36	43.18	43.21
5701	AMEX	REM	Mon, Feb 25, 2019	43.42	43.53	43.22	43.22
5700	AMEX	REM	Fri, Feb 22, 2019	43.11	43.37	43.05	43.31
5699	AMEX	REM	Thu, Feb 21, 2019	42.92	43.10	42.85	43.04
5698	AMEX	REM	Wed, Feb 20, 2019	43.18	43.19	42.84	42.98
5697	AMEX	REM	Tue, Feb 19, 2019	43.19	43.33	43.11	43.23
5696	AMEX	REM	Fri, Feb 15, 2019	43.20	43.31	43.12	43.17
5695	AMEX	REM	Thu, Feb 14, 2019	43.41	43.41	43.10	43.16
5694	AMEX	REM	Wed, Feb 13, 2019	43.70	43.70	43.32	43.54
5693	AMEX	REM	Tue, Feb 12, 2019	43.83	43.90	43.67	43.73
5692	AMEX	REM	Mon, Feb 11, 2019	43.68	43.74	43.52	43.70
5691	AMEX	REM	Fri, Feb 8, 2019	43.60	43.68	43.46	43.63
5690	AMEX	REM	Thu, Feb 7, 2019	43.62	43.69	43.44	43.64
5689	AMEX	REM	Wed, Feb 6, 2019	43.73	43.75	43.50	43.72
5688	AMEX	REM	Tue, Feb 5, 2019	43.78	43.78	43.53	43.78
5687	AMEX	REM	Mon, Feb 4, 2019	43.46	43.78	43.37	43.78
5686	AMEX	REM	Fri, Feb 1, 2019	43.66	43.72	43.33	43.51
5685	AMEX	REM	Thu, Jan 31, 2019	43.31	43.63	43.21	43.63
5684	AMEX	REM	Wed, Jan 30, 2019	43.15	43.47	43.15	43.36
5683	AMEX	REM	Tue, Jan 29, 2019	43.14	43.25	43.03	43.21
5682	AMEX	REM	Mon, Jan 28, 2019	42.92	43.12	42.92	43.05
5681	AMEX	REM	Fri, Jan 25, 2019	42.85	43.10	42.83	43.01
5680	AMEX	REM	Thu, Jan 24, 2019	42.67	42.84	42.53	42.81
5679	AMEX	REM	Wed, Jan 23, 2019	42.42	42.67	42.41	42.65
5678	AMEX	REM	Tue, Jan 22, 2019	42.42	42.50	42.17	42.39
5677	AMEX	REM	Fri, Jan 18, 2019	42.50	42.66	42.39	42.46
5676	AMEX	REM	Thu, Jan 17, 2019	42.22	42.48	42.22	42.44
5675	AMEX	REM	Wed, Jan 16, 2019	42.16	42.37	42.16	42.31
5674	AMEX	REM	Tue, Jan 15, 2019	42.14	42.20	42.01	42.08
5673	AMEX	REM	Mon, Jan 14, 2019	41.87	42.26	41.87	42.06
5672	AMEX	REM	Fri, Jan 11, 2019	41.51	41.95	41.51	41.95
5671	AMEX	REM	Thu, Jan 10, 2019	41.58	41.73	41.46	41.62
5670	AMEX	REM	Wed, Jan 9, 2019	41.50	41.64	41.32	41.60
5669	AMEX	REM	Tue, Jan 8, 2019	41.34	41.44	41.18	41.35
5668	AMEX	REM	Mon, Jan 7, 2019	41.14	41.81	41.05	41.42
5667	AMEX	REM	Fri, Jan 4, 2019	40.61	41.18	40.61	41.05
5666	AMEX	REM	Thu, Jan 3, 2019	40.07	40.80	40.07	40.49
5665	AMEX	REM	Wed, Jan 2, 2019	39.65	40.25	39.45	40.24
5664	AMEX	REM	Mon, Dec 31, 2018	40.55	40.57	39.68	39.94
5663	AMEX	REM	Fri, Dec 28, 2018	40.45	40.70	40.25	40.40
5662	AMEX	REM	Thu, Dec 27, 2018	39.76	40.21	39.01	40.20
5661	AMEX	REM	Wed, Dec 26, 2018	38.44	40.03	38.44	40.01
5660	AMEX	REM	Mon, Dec 24, 2018	38.94	39.19	37.96	38.44
5659	AMEX	REM	Fri, Dec 21, 2018	39.48	40.02	39.02	39.15
5658	AMEX	REM	Thu, Dec 20, 2018	40.55	40.83	38.90	39.21
5657	AMEX	REM	Wed, Dec 19, 2018	41.01	41.18	40.51	40.53
5656	AMEX	REM	Tue, Dec 18, 2018	40.69	41.30	40.66	40.87
5655	AMEX	REM	Mon, Dec 17, 2018	42.14	42.14	40.58	40.61
5654	AMEX	REM	Fri, Dec 14, 2018	43.01	43.29	42.87	41.98
5653	AMEX	REM	Thu, Dec 13, 2018	42.93	43.04	42.77	42.87
5652	AMEX	REM	Wed, Dec 12, 2018	43.30	43.46	42.93	42.97
5651	AMEX	REM	Tue, Dec 11, 2018	43.44	43.63	43.17	43.17
5650	AMEX	REM	Mon, Dec 10, 2018	43.58	43.60	42.98	43.27
5649	AMEX	REM	Fri, Dec 7, 2018	43.59	43.70	43.33	43.49
5648	AMEX	REM	Thu, Dec 6, 2018	43.20	43.61	42.90	43.61
5647	AMEX	REM	Tue, Dec 4, 2018	43.77	43.87	43.18	43.26
5646	AMEX	REM	Mon, Dec 3, 2018	43.75	43.86	43.48	43.78
5645	AMEX	REM	Fri, Nov 30, 2018	43.67	43.69	43.26	43.57
5644	AMEX	REM	Thu, Nov 29, 2018	43.53	43.85	43.31	43.67
5643	AMEX	REM	Wed, Nov 28, 2018	43.20	43.55	43.04	43.46
5642	AMEX	REM	Tue, Nov 27, 2018	43.06	43.23	42.93	43.10
5641	AMEX	REM	Mon, Nov 26, 2018	42.85	43.11	42.85	43.09
5640	AMEX	REM	Fri, Nov 23, 2018	42.79	42.96	42.71	42.79
5639	AMEX	REM	Wed, Nov 21, 2018	42.74	42.94	42.48	42.80
5638	AMEX	REM	Tue, Nov 20, 2018	42.91	43.00	42.54	42.66
5637	AMEX	REM	Mon, Nov 19, 2018	43.17	43.34	42.90	43.03
5636	AMEX	REM	Fri, Nov 16, 2018	42.77	43.14	42.66	43.14
5635	AMEX	REM	Thu, Nov 15, 2018	42.98	43.09	42.67	42.86
5634	AMEX	REM	Wed, Nov 14, 2018	43.61	43.70	43.14	43.26
5633	AMEX	REM	Tue, Nov 13, 2018	43.38	43.62	43.27	43.47
5632	AMEX	REM	Mon, Nov 12, 2018	43.56	43.72	43.25	43.27
5631	AMEX	REM	Fri, Nov 9, 2018	43.19	43.56	43.06	43.53
5630	AMEX	REM	Thu, Nov 8, 2018	43.22	43.35	43.05	43.21
5629	AMEX	REM	Wed, Nov 7, 2018	43.21	43.27	42.81	43.24
5628	AMEX	REM	Tue, Nov 6, 2018	42.84	43.16	42.75	43.10
5627	AMEX	REM	Mon, Nov 5, 2018	42.77	43.01	42.77	42.81
5626	AMEX	REM	Fri, Nov 2, 2018	42.63	42.87	42.43	42.66
5625	AMEX	REM	Thu, Nov 1, 2018	42.71	42.91	42.34	42.57
5624	AMEX	REM	Wed, Oct 31, 2018	42.61	42.93	42.58	42.69
5623	AMEX	REM	Tue, Oct 30, 2018	42.35	42.72	42.21	42.57
5622	AMEX	REM	Mon, Oct 29, 2018	42.21	42.80	42.05	42.25
5621	AMEX	REM	Fri, Oct 26, 2018	42.69	42.69	41.80	42.14
5620	AMEX	REM	Thu, Oct 25, 2018	42.42	42.79	42.15	42.68
5619	AMEX	REM	Wed, Oct 24, 2018	41.97	42.55	41.97	42.33
5618	AMEX	REM	Tue, Oct 23, 2018	42.28	42.30	41.81	42.01
5617	AMEX	REM	Mon, Oct 22, 2018	42.53	42.76	42.33	42.33
5616	AMEX	REM	Fri, Oct 19, 2018	42.62	42.67	42.32	42.42
5615	AMEX	REM	Thu, Oct 18, 2018	42.67	42.90	42.42	42.48
5614	AMEX	REM	Wed, Oct 17, 2018	42.77	42.95	42.60	42.76
5613	AMEX	REM	Tue, Oct 16, 2018	42.21	42.82	42.14	42.75
5612	AMEX	REM	Mon, Oct 15, 2018	41.75	42.44	41.75	42.20
5611	AMEX	REM	Fri, Oct 12, 2018	42.20	42.37	41.62	41.75
5610	AMEX	REM	Thu, Oct 11, 2018	42.60	42.74	41.97	41.97
5609	AMEX	REM	Wed, Oct 10, 2018	43.12	43.39	42.64	42.65
5608	AMEX	REM	Tue, Oct 9, 2018	43.11	43.22	42.90	43.16
5607	AMEX	REM	Mon, Oct 8, 2018	42.60	43.04	42.60	43.01
5606	AMEX	REM	Fri, Oct 5, 2018	42.75	43.00	42.62	42.62
5605	AMEX	REM	Thu, Oct 4, 2018	43.30	43.30	42.75	42.87
5604	AMEX	REM	Wed, Oct 3, 2018	43.42	43.67	43.21	43.29
5603	AMEX	REM	Tue, Oct 2, 2018	43.54	43.61	43.34	43.42
5602	AMEX	REM	Mon, Oct 1, 2018	43.55	43.59	43.35	43.41
5601	AMEX	REM	Fri, Sep 28, 2018	43.33	43.64	43.33	43.56
5600	AMEX	REM	Thu, Sep 27, 2018	43.12	43.50	43.12	43.31
5599	AMEX	REM	Wed, Sep 26, 2018	43.73	43.73	43.11	43.12
5598	AMEX	REM	Tue, Sep 25, 2018	44.50	44.60	44.32	43.42
5597	AMEX	REM	Mon, Sep 24, 2018	44.65	44.82	44.38	44.47
5596	AMEX	REM	Fri, Sep 21, 2018	44.65	44.77	44.46	44.74
5595	AMEX	REM	Thu, Sep 20, 2018	44.40	44.53	44.25	44.52
5594	AMEX	REM	Wed, Sep 19, 2018	44.61	44.82	44.40	44.41
5593	AMEX	REM	Tue, Sep 18, 2018	44.82	44.82	44.55	44.65
5592	AMEX	REM	Mon, Sep 17, 2018	44.91	44.91	44.65	44.83
5591	AMEX	REM	Fri, Sep 14, 2018	45.10	45.10	44.72	44.89
5590	AMEX	REM	Thu, Sep 13, 2018	44.89	45.09	44.88	44.98
5589	AMEX	REM	Wed, Sep 12, 2018	45.25	45.25	44.71	44.87
5588	AMEX	REM	Tue, Sep 11, 2018	45.74	45.74	45.38	45.43
5587	AMEX	REM	Mon, Sep 10, 2018	45.45	45.57	45.39	45.48
5586	AMEX	REM	Fri, Sep 7, 2018	45.54	45.61	45.28	45.39
5585	AMEX	REM	Thu, Sep 6, 2018	45.48	45.81	45.48	45.65
5584	AMEX	REM	Wed, Sep 5, 2018	45.19	45.53	45.19	45.51
5583	AMEX	REM	Tue, Sep 4, 2018	45.26	45.46	45.03	45.12
5582	AMEX	REM	Fri, Aug 31, 2018	45.33	45.33	45.07	45.14
5581	AMEX	REM	Thu, Aug 30, 2018	45.23	45.37	45.16	45.27
5580	AMEX	REM	Wed, Aug 29, 2018	45.08	45.28	45.07	45.20
5579	AMEX	REM	Tue, Aug 28, 2018	45.00	45.12	44.97	45.09
5578	AMEX	REM	Mon, Aug 27, 2018	44.98	45.10	44.95	45.02
5577	AMEX	REM	Fri, Aug 24, 2018	44.92	45.01	44.86	44.94
5576	AMEX	REM	Thu, Aug 23, 2018	44.97	45.09	44.93	45.00
5575	AMEX	REM	Wed, Aug 22, 2018	45.15	45.20	44.97	44.99
5574	AMEX	REM	Tue, Aug 21, 2018	45.06	45.20	45.00	45.14
5573	AMEX	REM	Mon, Aug 20, 2018	45.00	45.05	44.89	45.01
5572	AMEX	REM	Fri, Aug 17, 2018	44.67	44.90	44.63	44.90
5571	AMEX	REM	Thu, Aug 16, 2018	44.44	44.69	44.42	44.63
5570	AMEX	REM	Wed, Aug 15, 2018	44.23	44.44	44.23	44.42
5569	AMEX	REM	Tue, Aug 14, 2018	44.21	44.35	44.18	44.24
5568	AMEX	REM	Mon, Aug 13, 2018	44.20	44.24	43.94	44.21
5567	AMEX	REM	Fri, Aug 10, 2018	44.18	44.25	44.05	44.06
5566	AMEX	REM	Thu, Aug 9, 2018	44.05	44.23	44.04	44.19
5565	AMEX	REM	Wed, Aug 8, 2018	44.18	44.18	43.75	44.02
5564	AMEX	REM	Tue, Aug 7, 2018	44.56	44.56	44.03	44.06
5563	AMEX	REM	Mon, Aug 6, 2018	44.68	44.72	44.45	44.52
5562	AMEX	REM	Fri, Aug 3, 2018	44.92	44.97	44.59	44.62
5561	AMEX	REM	Thu, Aug 2, 2018	44.72	45.00	44.64	44.88
5560	AMEX	REM	Wed, Aug 1, 2018	44.81	44.93	44.34	44.64
5559	AMEX	REM	Tue, Jul 31, 2018	44.87	45.18	44.65	44.97
5558	AMEX	REM	Mon, Jul 30, 2018	44.53	44.98	44.49	44.90
5557	AMEX	REM	Fri, Jul 27, 2018	44.45	44.55	44.29	44.49
5556	AMEX	REM	Thu, Jul 26, 2018	44.46	44.74	44.36	44.44
5555	AMEX	REM	Wed, Jul 25, 2018	44.38	44.56	44.37	44.47
5554	AMEX	REM	Tue, Jul 24, 2018	44.47	44.47	44.23	44.37
5553	AMEX	REM	Mon, Jul 23, 2018	44.60	44.60	44.39	44.47
5552	AMEX	REM	Fri, Jul 20, 2018	44.31	44.58	44.29	44.58
5551	AMEX	REM	Thu, Jul 19, 2018	44.21	44.56	44.07	44.47
5550	AMEX	REM	Wed, Jul 18, 2018	44.34	44.34	44.08	44.19
5549	AMEX	REM	Tue, Jul 17, 2018	44.20	44.38	44.14	44.30
5548	AMEX	REM	Mon, Jul 16, 2018	44.33	44.33	44.14	44.23
5547	AMEX	REM	Fri, Jul 13, 2018	44.50	44.50	44.25	44.30
5546	AMEX	REM	Thu, Jul 12, 2018	44.77	44.77	44.31	44.43
5545	AMEX	REM	Wed, Jul 11, 2018	44.41	44.63	44.41	44.58
5544	AMEX	REM	Tue, Jul 10, 2018	44.35	44.56	44.35	44.39
5543	AMEX	REM	Mon, Jul 9, 2018	44.63	44.63	44.37	44.47
5542	AMEX	REM	Fri, Jul 6, 2018	44.50	44.63	44.38	44.56
5541	AMEX	REM	Thu, Jul 5, 2018	44.21	44.42	44.06	44.42
5540	AMEX	REM	Tue, Jul 3, 2018	43.76	44.25	43.76	44.21
5539	AMEX	REM	Mon, Jul 2, 2018	43.45	43.74	43.22	43.71
5538	AMEX	REM	Fri, Jun 29, 2018	43.66	43.72	43.36	43.45
5537	AMEX	REM	Thu, Jun 28, 2018	43.22	43.68	43.19	43.67
5536	AMEX	REM	Wed, Jun 27, 2018	43.68	43.93	43.07	43.07
5535	AMEX	REM	Tue, Jun 26, 2018	43.83	43.85	43.49	43.56
5534	AMEX	REM	Mon, Jun 25, 2018	44.63	44.87	44.63	43.69
5533	AMEX	REM	Fri, Jun 22, 2018	44.89	44.96	44.66	44.74
5532	AMEX	REM	Thu, Jun 21, 2018	44.77	44.89	44.69	44.83
5531	AMEX	REM	Wed, Jun 20, 2018	44.77	44.88	44.57	44.80
5530	AMEX	REM	Tue, Jun 19, 2018	44.53	44.75	44.50	44.72
5529	AMEX	REM	Mon, Jun 18, 2018	44.16	44.57	44.16	44.55
5528	AMEX	REM	Fri, Jun 15, 2018	44.18	44.34	44.10	44.19
5527	AMEX	REM	Thu, Jun 14, 2018	43.99	44.37	43.99	44.28
5526	AMEX	REM	Wed, Jun 13, 2018	44.18	44.21	43.89	43.97
5525	AMEX	REM	Tue, Jun 12, 2018	44.38	44.38	44.15	44.19
5524	AMEX	REM	Mon, Jun 11, 2018	44.33	44.42	44.20	44.34
5523	AMEX	REM	Fri, Jun 8, 2018	44.16	44.32	44.16	44.29
5522	AMEX	REM	Thu, Jun 7, 2018	44.01	44.21	43.98	44.06
5521	AMEX	REM	Wed, Jun 6, 2018	43.97	44.00	43.77	43.99
5520	AMEX	REM	Tue, Jun 5, 2018	44.02	44.10	43.88	43.98
5519	AMEX	REM	Mon, Jun 4, 2018	44.00	44.15	43.86	44.00
5518	AMEX	REM	Fri, Jun 1, 2018	43.94	43.97	43.69	43.85
5517	AMEX	REM	Thu, May 31, 2018	44.39	44.39	43.78	43.83
5516	AMEX	REM	Wed, May 30, 2018	44.11	44.43	44.09	44.34
5515	AMEX	REM	Tue, May 29, 2018	43.75	44.15	43.73	44.09
5514	AMEX	REM	Fri, May 25, 2018	43.80	43.88	43.64	43.81
5513	AMEX	REM	Thu, May 24, 2018	43.93	43.93	43.64	43.74
5512	AMEX	REM	Wed, May 23, 2018	43.88	44.04	43.80	44.04
5511	AMEX	REM	Tue, May 22, 2018	43.98	44.04	43.80	43.90
5510	AMEX	REM	Mon, May 21, 2018	43.78	43.93	43.47	43.93
5509	AMEX	REM	Fri, May 18, 2018	43.30	43.58	43.30	43.57
5508	AMEX	REM	Thu, May 17, 2018	43.28	43.45	43.28	43.31
5507	AMEX	REM	Wed, May 16, 2018	43.48	43.50	43.32	43.36
5506	AMEX	REM	Tue, May 15, 2018	43.45	43.58	43.33	43.40
5505	AMEX	REM	Mon, May 14, 2018	43.50	43.60	43.39	43.48
5504	AMEX	REM	Fri, May 11, 2018	43.43	43.59	43.42	43.51
5503	AMEX	REM	Thu, May 10, 2018	43.03	43.48	43.03	43.45
5502	AMEX	REM	Wed, May 9, 2018	42.98	43.18	42.70	42.99
5501	AMEX	REM	Tue, May 8, 2018	43.40	43.59	42.88	42.95
5500	AMEX	REM	Mon, May 7, 2018	43.29	43.59	43.26	43.50
5499	AMEX	REM	Fri, May 4, 2018	42.72	43.36	42.66	43.27
5498	AMEX	REM	Thu, May 3, 2018	42.43	42.85	42.13	42.73
5497	AMEX	REM	Wed, May 2, 2018	42.57	42.76	42.43	42.52
5496	AMEX	REM	Tue, May 1, 2018	42.63	42.94	42.34	42.64
5495	AMEX	REM	Mon, Apr 30, 2018	42.83	43.00	42.60	42.60
5494	AMEX	REM	Fri, Apr 27, 2018	42.55	42.90	42.55	42.76
5493	AMEX	REM	Thu, Apr 26, 2018	42.35	42.66	42.25	42.59
5492	AMEX	REM	Wed, Apr 25, 2018	42.00	42.33	41.96	42.25
5491	AMEX	REM	Tue, Apr 24, 2018	42.18	42.37	42.01	42.16
5490	AMEX	REM	Mon, Apr 23, 2018	42.14	42.14	41.98	42.09
5489	AMEX	REM	Fri, Apr 20, 2018	42.12	42.24	41.98	42.02
5488	AMEX	REM	Thu, Apr 19, 2018	42.18	42.39	42.00	42.12
5487	AMEX	REM	Wed, Apr 18, 2018	42.28	42.54	42.25	42.26
5486	AMEX	REM	Tue, Apr 17, 2018	42.13	42.32	42.07	42.30
5485	AMEX	REM	Mon, Apr 16, 2018	41.88	42.24	41.88	42.18
5484	AMEX	REM	Fri, Apr 13, 2018	42.08	42.25	41.85	41.88
5483	AMEX	REM	Thu, Apr 12, 2018	42.40	42.50	42.14	42.16
5482	AMEX	REM	Wed, Apr 11, 2018	42.40	42.54	42.27	42.39
5481	AMEX	REM	Tue, Apr 10, 2018	42.63	42.69	42.39	42.46
5480	AMEX	REM	Mon, Apr 9, 2018	42.67	42.82	42.40	42.40
5479	AMEX	REM	Fri, Apr 6, 2018	42.55	42.80	42.45	42.57
5478	AMEX	REM	Thu, Apr 5, 2018	42.69	42.69	42.39	42.56
5477	AMEX	REM	Wed, Apr 4, 2018	42.19	42.63	42.17	42.56
5476	AMEX	REM	Tue, Apr 3, 2018	42.14	42.51	41.99	42.41
5475	AMEX	REM	Mon, Apr 2, 2018	42.48	42.48	41.85	42.11
5474	AMEX	REM	Thu, Mar 29, 2018	42.14	42.65	42.14	42.48
5473	AMEX	REM	Wed, Mar 28, 2018	42.00	42.18	41.68	42.12
5472	AMEX	REM	Tue, Mar 27, 2018	41.69	42.15	41.58	41.94
5471	AMEX	REM	Mon, Mar 26, 2018	41.51	41.85	41.45	41.78
5470	AMEX	REM	Fri, Mar 23, 2018	41.68	41.95	41.37	41.41
5469	AMEX	REM	Thu, Mar 22, 2018	41.68	42.14	41.67	41.69
5468	AMEX	REM	Wed, Mar 21, 2018	42.78	42.92	42.59	41.86
5467	AMEX	REM	Tue, Mar 20, 2018	42.80	42.93	42.68	42.76
5466	AMEX	REM	Mon, Mar 19, 2018	43.00	43.00	42.49	42.80
5465	AMEX	REM	Fri, Mar 16, 2018	42.66	43.20	42.66	43.08
5464	AMEX	REM	Thu, Mar 15, 2018	42.98	43.00	42.46	42.69
5463	AMEX	REM	Wed, Mar 14, 2018	42.86	43.22	42.86	42.98
5462	AMEX	REM	Tue, Mar 13, 2018	42.86	43.05	42.85	42.85
5461	AMEX	REM	Mon, Mar 12, 2018	42.25	42.98	42.25	42.86
5460	AMEX	REM	Fri, Mar 9, 2018	42.12	42.32	41.86	42.32
5459	AMEX	REM	Thu, Mar 8, 2018	41.94	42.21	41.87	42.11
5458	AMEX	REM	Wed, Mar 7, 2018	41.92	42.18	41.76	41.94
5457	AMEX	REM	Tue, Mar 6, 2018	41.75	41.99	41.50	41.93
5456	AMEX	REM	Mon, Mar 5, 2018	41.39	41.89	41.13	41.63
5455	AMEX	REM	Fri, Mar 2, 2018	40.58	41.23	40.57	41.20
5454	AMEX	REM	Thu, Mar 1, 2018	40.77	41.18	40.58	40.87
5453	AMEX	REM	Wed, Feb 28, 2018	41.42	41.60	40.72	40.74
5452	AMEX	REM	Tue, Feb 27, 2018	42.28	42.33	41.28	41.28
5451	AMEX	REM	Mon, Feb 26, 2018	41.97	42.36	41.97	42.20
5450	AMEX	REM	Fri, Feb 23, 2018	41.62	42.08	41.45	42.02
5449	AMEX	REM	Thu, Feb 22, 2018	41.61	41.83	41.40	41.46
5448	AMEX	REM	Wed, Feb 21, 2018	42.00	42.45	41.55	41.55
5447	AMEX	REM	Tue, Feb 20, 2018	42.51	42.82	41.84	41.91
5446	AMEX	REM	Fri, Feb 16, 2018	42.50	42.93	42.28	42.78
5445	AMEX	REM	Thu, Feb 15, 2018	41.90	42.50	41.83	42.46
5444	AMEX	REM	Wed, Feb 14, 2018	41.55	41.89	41.49	41.77
5443	AMEX	REM	Tue, Feb 13, 2018	41.41	41.82	41.13	41.67
5442	AMEX	REM	Mon, Feb 12, 2018	40.96	41.37	40.65	41.28
5441	AMEX	REM	Fri, Feb 9, 2018	40.77	41.06	40.30	40.83
5440	AMEX	REM	Thu, Feb 8, 2018	40.97	41.32	40.58	40.58
5439	AMEX	REM	Wed, Feb 7, 2018	41.02	41.81	40.99	41.02
5438	AMEX	REM	Tue, Feb 6, 2018	39.85	41.44	39.80	41.21
5437	AMEX	REM	Mon, Feb 5, 2018	41.31	41.31	40.01	40.65
5436	AMEX	REM	Fri, Feb 2, 2018	41.94	42.02	41.44	41.56
5435	AMEX	REM	Thu, Feb 1, 2018	42.00	42.66	41.98	42.13
5434	AMEX	REM	Wed, Jan 31, 2018	42.74	42.97	41.76	42.10
5433	AMEX	REM	Tue, Jan 30, 2018	42.40	42.81	42.40	42.62
5432	AMEX	REM	Mon, Jan 29, 2018	43.45	43.66	42.56	42.57
5431	AMEX	REM	Fri, Jan 26, 2018	43.85	43.85	43.41	43.57
5430	AMEX	REM	Thu, Jan 25, 2018	44.02	44.23	43.62	43.82
5429	AMEX	REM	Wed, Jan 24, 2018	44.12	44.20	43.88	44.00
5428	AMEX	REM	Tue, Jan 23, 2018	43.74	44.15	43.74	44.11
5427	AMEX	REM	Mon, Jan 22, 2018	43.86	43.96	43.71	43.80
5426	AMEX	REM	Fri, Jan 19, 2018	43.49	43.85	43.43	43.80
5425	AMEX	REM	Thu, Jan 18, 2018	43.95	44.06	43.47	43.50
5424	AMEX	REM	Wed, Jan 17, 2018	43.77	44.03	43.77	43.90
5423	AMEX	REM	Tue, Jan 16, 2018	43.97	44.46	43.80	43.84
5422	AMEX	REM	Fri, Jan 12, 2018	44.38	44.52	44.02	44.09
5421	AMEX	REM	Thu, Jan 11, 2018	44.03	44.40	43.93	44.40
5420	AMEX	REM	Wed, Jan 10, 2018	44.08	44.14	43.77	44.06
5419	AMEX	REM	Tue, Jan 9, 2018	44.72	44.98	44.20	44.20
5418	AMEX	REM	Mon, Jan 8, 2018	44.50	44.70	44.33	44.58
5417	AMEX	REM	Fri, Jan 5, 2018	44.25	44.49	44.20	44.40
5416	AMEX	REM	Thu, Jan 4, 2018	44.10	44.48	44.10	44.23
5415	AMEX	REM	Wed, Jan 3, 2018	44.75	44.99	44.11	44.14
5414	AMEX	REM	Tue, Jan 2, 2018	45.24	45.30	44.52	44.75
5413	AMEX	REM	Fri, Dec 29, 2017	45.67	45.70	45.20	45.20
5412	AMEX	REM	Thu, Dec 28, 2017	45.30	45.64	45.15	45.64
5411	AMEX	REM	Wed, Dec 27, 2017	45.11	45.41	45.05	45.20
5410	AMEX	REM	Tue, Dec 26, 2017	45.06	45.25	44.97	45.11
5409	AMEX	REM	Fri, Dec 22, 2017	44.98	45.14	44.93	45.00
5408	AMEX	REM	Thu, Dec 21, 2017	44.77	45.16	44.76	45.04
5407	AMEX	REM	Wed, Dec 20, 2017	44.46	44.87	44.45	44.73
5406	AMEX	REM	Tue, Dec 19, 2017	45.75	45.75	44.44	44.44
5405	AMEX	REM	Mon, Dec 18, 2017	47.10	47.39	46.73	45.34
5404	AMEX	REM	Fri, Dec 15, 2017	46.66	47.10	46.65	46.94
5403	AMEX	REM	Thu, Dec 14, 2017	46.46	46.66	46.40	46.50
5402	AMEX	REM	Wed, Dec 13, 2017	46.22	46.68	46.18	46.43
5401	AMEX	REM	Tue, Dec 12, 2017	46.22	46.40	46.14	46.21
5400	AMEX	REM	Mon, Dec 11, 2017	46.32	46.34	46.16	46.22
5399	AMEX	REM	Fri, Dec 8, 2017	46.25	46.39	46.00	46.24
5398	AMEX	REM	Thu, Dec 7, 2017	46.00	46.36	45.84	46.26
5397	AMEX	REM	Wed, Dec 6, 2017	46.11	46.19	45.91	46.03
5396	AMEX	REM	Tue, Dec 5, 2017	46.29	46.30	46.01	46.11
5395	AMEX	REM	Mon, Dec 4, 2017	45.84	46.27	45.84	46.20
5394	AMEX	REM	Fri, Dec 1, 2017	45.60	45.79	45.14	45.77
5393	AMEX	REM	Thu, Nov 30, 2017	45.94	46.10	45.45	45.63
5392	AMEX	REM	Wed, Nov 29, 2017	45.82	46.14	45.74	45.90
5391	AMEX	REM	Tue, Nov 28, 2017	45.84	45.95	45.68	45.88
5390	AMEX	REM	Mon, Nov 27, 2017	46.10	46.14	45.82	45.83
5389	AMEX	REM	Fri, Nov 24, 2017	46.27	46.33	45.99	46.00
5388	AMEX	REM	Wed, Nov 22, 2017	45.97	46.32	45.91	46.27
5387	AMEX	REM	Tue, Nov 21, 2017	45.68	45.99	45.67	45.99
5386	AMEX	REM	Mon, Nov 20, 2017	45.13	45.66	45.13	45.65
5385	AMEX	REM	Fri, Nov 17, 2017	45.01	45.15	44.93	45.08
5384	AMEX	REM	Thu, Nov 16, 2017	44.76	45.02	44.72	44.96
5383	AMEX	REM	Wed, Nov 15, 2017	45.10	45.11	44.64	44.68
5382	AMEX	REM	Tue, Nov 14, 2017	44.78	45.04	44.72	45.04
5381	AMEX	REM	Mon, Nov 13, 2017	44.32	44.80	44.32	44.76
5380	AMEX	REM	Fri, Nov 10, 2017	44.68	44.89	44.36	44.44
5379	AMEX	REM	Thu, Nov 9, 2017	44.66	45.17	44.50	44.67
5378	AMEX	REM	Wed, Nov 8, 2017	44.41	44.84	44.41	44.77
5377	AMEX	REM	Tue, Nov 7, 2017	44.10	44.70	44.05	44.42
5376	AMEX	REM	Mon, Nov 6, 2017	44.81	44.95	44.14	44.17
5375	AMEX	REM	Fri, Nov 3, 2017	44.79	45.01	44.67	44.85
5374	AMEX	REM	Thu, Nov 2, 2017	45.72	45.73	44.83	44.97
5373	AMEX	REM	Wed, Nov 1, 2017	45.31	45.81	45.31	45.65
5372	AMEX	REM	Tue, Oct 31, 2017	45.60	45.71	45.36	45.45
5371	AMEX	REM	Mon, Oct 30, 2017	45.93	46.15	45.48	45.57
5370	AMEX	REM	Fri, Oct 27, 2017	45.47	46.06	45.15	46.02
5369	AMEX	REM	Thu, Oct 26, 2017	46.46	46.55	45.43	45.44
5368	AMEX	REM	Wed, Oct 25, 2017	46.77	46.88	46.03	46.44
5367	AMEX	REM	Tue, Oct 24, 2017	46.89	47.21	46.86	46.92
5366	AMEX	REM	Mon, Oct 23, 2017	47.50	47.50	46.88	47.00
5365	AMEX	REM	Fri, Oct 20, 2017	47.49	47.64	47.30	47.47
5364	AMEX	REM	Thu, Oct 19, 2017	47.42	47.54	47.28	47.54
5363	AMEX	REM	Wed, Oct 18, 2017	47.35	47.55	47.35	47.46
5362	AMEX	REM	Tue, Oct 17, 2017	47.30	47.51	47.21	47.35
5361	AMEX	REM	Mon, Oct 16, 2017	47.40	47.51	47.28	47.28
5360	AMEX	REM	Fri, Oct 13, 2017	47.21	47.33	47.09	47.26
5359	AMEX	REM	Thu, Oct 12, 2017	46.96	47.15	46.89	47.07
5358	AMEX	REM	Wed, Oct 11, 2017	46.88	47.05	46.88	46.99
5357	AMEX	REM	Tue, Oct 10, 2017	47.03	47.03	46.84	46.90
5356	AMEX	REM	Mon, Oct 9, 2017	46.80	47.08	46.80	46.96
5355	AMEX	REM	Fri, Oct 6, 2017	47.19	47.19	46.66	46.83
5354	AMEX	REM	Thu, Oct 5, 2017	47.15	47.55	47.15	47.41
5353	AMEX	REM	Wed, Oct 4, 2017	47.11	47.24	47.01	47.20
5352	AMEX	REM	Tue, Oct 3, 2017	47.40	47.40	47.00	47.13
5351	AMEX	REM	Mon, Oct 2, 2017	46.94	47.16	46.80	47.13
5350	AMEX	REM	Fri, Sep 29, 2017	46.98	46.98	46.71	46.84
5349	AMEX	REM	Thu, Sep 28, 2017	46.70	46.93	46.31	46.89
5348	AMEX	REM	Wed, Sep 27, 2017	46.67	46.84	46.43	46.74
5347	AMEX	REM	Tue, Sep 26, 2017	46.71	46.85	46.48	46.72
5346	AMEX	REM	Mon, Sep 25, 2017	47.50	47.59	47.33	46.46
5345	AMEX	REM	Fri, Sep 22, 2017	46.89	47.52	46.89	47.43
5344	AMEX	REM	Thu, Sep 21, 2017	47.15	47.26	46.97	47.05
5343	AMEX	REM	Wed, Sep 20, 2017	47.25	47.28	46.90	47.08
5342	AMEX	REM	Tue, Sep 19, 2017	47.00	47.29	46.99	47.16
5341	AMEX	REM	Mon, Sep 18, 2017	46.90	47.03	46.75	46.99
5340	AMEX	REM	Fri, Sep 15, 2017	46.54	46.81	46.54	46.80
5339	AMEX	REM	Thu, Sep 14, 2017	46.44	46.58	46.39	46.56
5338	AMEX	REM	Wed, Sep 13, 2017	46.85	46.93	46.43	46.51
5337	AMEX	REM	Tue, Sep 12, 2017	46.77	47.06	46.77	46.95
5336	AMEX	REM	Mon, Sep 11, 2017	46.52	46.95	46.52	46.88
5335	AMEX	REM	Fri, Sep 8, 2017	46.45	46.62	46.44	46.53
5334	AMEX	REM	Thu, Sep 7, 2017	46.64	46.74	46.48	46.57
5333	AMEX	REM	Wed, Sep 6, 2017	46.63	46.83	46.54	46.64
5332	AMEX	REM	Tue, Sep 5, 2017	47.27	47.34	46.57	46.58
5331	AMEX	REM	Fri, Sep 1, 2017	47.00	47.31	47.00	47.26
5330	AMEX	REM	Thu, Aug 31, 2017	46.80	47.17	46.80	47.09
5329	AMEX	REM	Wed, Aug 30, 2017	46.62	46.82	46.62	46.76
5328	AMEX	REM	Tue, Aug 29, 2017	47.10	47.26	46.69	46.71
5327	AMEX	REM	Mon, Aug 28, 2017	47.23	47.27	47.03	47.17
5326	AMEX	REM	Fri, Aug 25, 2017	47.30	47.30	46.98	47.10
5325	AMEX	REM	Thu, Aug 24, 2017	47.01	47.24	47.01	47.21
5324	AMEX	REM	Wed, Aug 23, 2017	47.18	47.34	47.07	47.07
5323	AMEX	REM	Tue, Aug 22, 2017	46.96	47.29	46.96	47.27
5322	AMEX	REM	Mon, Aug 21, 2017	46.92	47.05	46.76	47.02
5321	AMEX	REM	Fri, Aug 18, 2017	46.79	47.07	46.67	47.02
5320	AMEX	REM	Thu, Aug 17, 2017	47.10	47.20	46.81	46.81
5319	AMEX	REM	Wed, Aug 16, 2017	47.08	47.25	46.91	47.13
5318	AMEX	REM	Tue, Aug 15, 2017	47.04	47.15	46.83	47.07
5317	AMEX	REM	Mon, Aug 14, 2017	46.46	47.36	46.46	47.10
5316	AMEX	REM	Fri, Aug 11, 2017	46.74	46.80	46.34	46.76
5315	AMEX	REM	Thu, Aug 10, 2017	47.12	47.23	46.71	46.85
5314	AMEX	REM	Wed, Aug 9, 2017	46.69	47.21	46.69	47.19
5313	AMEX	REM	Tue, Aug 8, 2017	46.67	46.93	46.55	46.87
5312	AMEX	REM	Mon, Aug 7, 2017	46.57	46.74	46.37	46.71
5311	AMEX	REM	Fri, Aug 4, 2017	46.41	46.64	46.26	46.64
5310	AMEX	REM	Thu, Aug 3, 2017	46.79	46.86	46.49	46.66
5309	AMEX	REM	Wed, Aug 2, 2017	46.44	46.88	46.44	46.75
5308	AMEX	REM	Tue, Aug 1, 2017	46.56	46.72	46.43	46.71
5307	AMEX	REM	Mon, Jul 31, 2017	46.31	46.59	46.18	46.50
5306	AMEX	REM	Fri, Jul 28, 2017	46.33	46.33	45.90	46.16
5305	AMEX	REM	Thu, Jul 27, 2017	46.13	46.25	45.83	46.18
5304	AMEX	REM	Wed, Jul 26, 2017	45.96	46.20	45.96	46.09
5303	AMEX	REM	Tue, Jul 25, 2017	46.27	46.33	45.89	46.01
5302	AMEX	REM	Mon, Jul 24, 2017	46.38	46.47	46.22	46.22
5301	AMEX	REM	Fri, Jul 21, 2017	46.22	46.41	46.04	46.40
5300	AMEX	REM	Thu, Jul 20, 2017	46.11	46.27	45.96	46.14
5299	AMEX	REM	Wed, Jul 19, 2017	45.70	46.09	45.59	45.98
5298	AMEX	REM	Tue, Jul 18, 2017	46.24	46.24	45.58	45.75
5297	AMEX	REM	Mon, Jul 17, 2017	46.73	46.75	46.51	46.53
5296	AMEX	REM	Fri, Jul 14, 2017	46.32	46.71	46.32	46.61
5295	AMEX	REM	Thu, Jul 13, 2017	46.84	46.84	46.11	46.22
5294	AMEX	REM	Wed, Jul 12, 2017	46.66	47.03	46.66	46.75
5293	AMEX	REM	Tue, Jul 11, 2017	46.34	46.60	46.19	46.44
5292	AMEX	REM	Mon, Jul 10, 2017	46.17	46.54	46.16	46.26
5291	AMEX	REM	Fri, Jul 7, 2017	46.51	46.60	46.13	46.16
5290	AMEX	REM	Thu, Jul 6, 2017	47.00	47.00	46.52	46.65
5289	AMEX	REM	Wed, Jul 5, 2017	47.00	47.28	46.80	47.04
5288	AMEX	REM	Mon, Jul 3, 2017	46.49	47.04	46.44	46.98
5287	AMEX	REM	Fri, Jun 30, 2017	46.58	46.69	46.36	46.38
5286	AMEX	REM	Thu, Jun 29, 2017	46.73	46.78	46.22	46.52
5285	AMEX	REM	Wed, Jun 28, 2017	46.90	47.08	46.48	46.88
5284	AMEX	REM	Tue, Jun 27, 2017	47.43	47.48	46.76	46.79
5283	AMEX	REM	Mon, Jun 26, 2017	48.42	48.54	48.20	47.47
5282	AMEX	REM	Fri, Jun 23, 2017	48.17	48.41	48.10	48.31
5281	AMEX	REM	Thu, Jun 22, 2017	47.88	48.17	47.76	48.11
5280	AMEX	REM	Wed, Jun 21, 2017	48.03	48.32	47.70	47.76
5279	AMEX	REM	Tue, Jun 20, 2017	48.34	48.34	47.84	47.98
5278	AMEX	REM	Mon, Jun 19, 2017	48.14	48.44	48.10	48.37
5277	AMEX	REM	Fri, Jun 16, 2017	47.83	48.09	47.75	48.09
5276	AMEX	REM	Thu, Jun 15, 2017	47.63	47.87	47.45	47.82
5275	AMEX	REM	Wed, Jun 14, 2017	47.51	47.64	47.28	47.63
5274	AMEX	REM	Tue, Jun 13, 2017	47.17	47.38	47.06	47.38
5273	AMEX	REM	Mon, Jun 12, 2017	47.02	47.34	47.00	47.16
5272	AMEX	REM	Fri, Jun 9, 2017	46.84	47.20	46.84	47.02
5271	AMEX	REM	Thu, Jun 8, 2017	46.42	46.92	46.33	46.87
5270	AMEX	REM	Wed, Jun 7, 2017	46.35	46.46	46.18	46.35
5269	AMEX	REM	Tue, Jun 6, 2017	46.45	46.45	46.11	46.35
5268	AMEX	REM	Mon, Jun 5, 2017	46.72	46.76	46.37	46.42
5267	AMEX	REM	Fri, Jun 2, 2017	46.79	47.00	46.67	46.76
5266	AMEX	REM	Thu, Jun 1, 2017	46.30	46.79	46.22	46.67
5265	AMEX	REM	Wed, May 31, 2017	46.14	46.28	45.86	46.23
5264	AMEX	REM	Tue, May 30, 2017	46.40	46.42	46.07	46.20
5263	AMEX	REM	Fri, May 26, 2017	46.37	46.40	45.99	46.35
5262	AMEX	REM	Thu, May 25, 2017	46.38	46.59	46.26	46.39
5261	AMEX	REM	Wed, May 24, 2017	46.18	46.33	46.08	46.33
5260	AMEX	REM	Tue, May 23, 2017	45.95	46.13	45.76	46.08
5259	AMEX	REM	Mon, May 22, 2017	45.35	45.85	45.32	45.79
5258	AMEX	REM	Fri, May 19, 2017	45.08	45.39	45.04	45.29
5257	AMEX	REM	Thu, May 18, 2017	45.10	45.24	44.85	45.08
5256	AMEX	REM	Wed, May 17, 2017	45.14	45.27	44.98	45.13
5255	AMEX	REM	Tue, May 16, 2017	45.28	45.41	45.14	45.18
5254	AMEX	REM	Mon, May 15, 2017	45.04	45.34	45.00	45.22
5253	AMEX	REM	Fri, May 12, 2017	45.18	45.30	44.94	45.00
5252	AMEX	REM	Thu, May 11, 2017	45.10	45.21	44.94	45.15
5251	AMEX	REM	Wed, May 10, 2017	44.91	45.24	44.85	45.13
5250	AMEX	REM	Tue, May 9, 2017	45.75	45.85	44.75	44.92
5249	AMEX	REM	Mon, May 8, 2017	46.11	46.18	45.64	45.70
5248	AMEX	REM	Fri, May 5, 2017	45.63	46.09	45.60	46.00
5247	AMEX	REM	Thu, May 4, 2017	46.03	46.03	45.40	45.74
5246	AMEX	REM	Wed, May 3, 2017	46.49	46.49	45.83	45.91
5245	AMEX	REM	Tue, May 2, 2017	47.24	47.24	46.37	46.45
5244	AMEX	REM	Mon, May 1, 2017	47.09	47.45	47.00	47.32
5243	AMEX	REM	Fri, Apr 28, 2017	47.58	47.58	46.77	46.92
5242	AMEX	REM	Thu, Apr 27, 2017	47.22	47.69	47.14	47.58
5241	AMEX	REM	Wed, Apr 26, 2017	46.71	47.21	46.70	47.08
5240	AMEX	REM	Tue, Apr 25, 2017	46.48	46.86	46.47	46.69
5239	AMEX	REM	Mon, Apr 24, 2017	46.62	46.62	46.12	46.50
5238	AMEX	REM	Fri, Apr 21, 2017	46.45	46.69	46.36	46.46
5237	AMEX	REM	Thu, Apr 20, 2017	46.73	46.89	45.86	46.29
5236	AMEX	REM	Wed, Apr 19, 2017	46.84	46.91	46.62	46.66
5235	AMEX	REM	Tue, Apr 18, 2017	46.84	46.93	46.60	46.83
5234	AMEX	REM	Mon, Apr 17, 2017	46.39	46.83	46.37	46.82
5233	AMEX	REM	Thu, Apr 13, 2017	46.10	46.43	46.10	46.28
5232	AMEX	REM	Wed, Apr 12, 2017	46.19	46.23	45.98	46.11
5231	AMEX	REM	Tue, Apr 11, 2017	45.85	46.24	45.69	46.13
5230	AMEX	REM	Mon, Apr 10, 2017	45.61	45.88	45.55	45.80
5229	AMEX	REM	Fri, Apr 7, 2017	45.62	45.78	45.53	45.56
5228	AMEX	REM	Thu, Apr 6, 2017	45.45	45.62	45.16	45.62
5227	AMEX	REM	Wed, Apr 5, 2017	45.62	45.78	45.31	45.36
5226	AMEX	REM	Tue, Apr 4, 2017	45.35	45.70	45.35	45.58
5225	AMEX	REM	Mon, Apr 3, 2017	45.38	45.44	45.21	45.39
5224	AMEX	REM	Fri, Mar 31, 2017	45.37	45.48	45.27	45.29
5223	AMEX	REM	Thu, Mar 30, 2017	45.34	45.38	45.19	45.38
5222	AMEX	REM	Wed, Mar 29, 2017	44.90	45.36	44.88	45.31
5221	AMEX	REM	Tue, Mar 28, 2017	44.42	44.89	44.42	44.81
5220	AMEX	REM	Mon, Mar 27, 2017	44.13	44.51	44.08	44.49
5219	AMEX	REM	Fri, Mar 24, 2017	44.42	44.58	44.19	44.21
5218	AMEX	REM	Thu, Mar 23, 2017	45.36	45.63	45.27	44.34
5217	AMEX	REM	Wed, Mar 22, 2017	45.17	45.37	45.14	45.33
5216	AMEX	REM	Tue, Mar 21, 2017	45.40	45.43	45.04	45.20
5215	AMEX	REM	Mon, Mar 20, 2017	45.27	45.40	45.07	45.27
5214	AMEX	REM	Fri, Mar 17, 2017	44.81	45.21	44.81	45.20
5213	AMEX	REM	Thu, Mar 16, 2017	44.77	44.89	44.60	44.82
5212	AMEX	REM	Wed, Mar 15, 2017	44.00	44.84	44.00	44.69
5211	AMEX	REM	Tue, Mar 14, 2017	44.00	44.10	43.78	43.92
5210	AMEX	REM	Mon, Mar 13, 2017	44.23	44.56	44.00	44.05
5209	AMEX	REM	Fri, Mar 10, 2017	43.92	44.48	43.92	44.26
5208	AMEX	REM	Thu, Mar 9, 2017	44.03	44.46	43.64	43.74
5207	AMEX	REM	Wed, Mar 8, 2017	44.75	44.81	44.04	44.06
5206	AMEX	REM	Tue, Mar 7, 2017	44.77	45.00	44.71	44.81
5205	AMEX	REM	Mon, Mar 6, 2017	44.96	44.98	44.69	44.89
5204	AMEX	REM	Fri, Mar 3, 2017	44.80	44.99	44.66	44.97
5203	AMEX	REM	Thu, Mar 2, 2017	44.91	45.03	44.84	44.84
5202	AMEX	REM	Wed, Mar 1, 2017	45.09	45.17	44.83	44.91
5201	AMEX	REM	Tue, Feb 28, 2017	44.84	45.11	44.76	45.05
5200	AMEX	REM	Mon, Feb 27, 2017	44.83	45.05	44.81	44.84
5199	AMEX	REM	Fri, Feb 24, 2017	44.70	44.97	44.60	44.85
5198	AMEX	REM	Thu, Feb 23, 2017	44.74	44.90	44.61	44.85
5197	AMEX	REM	Wed, Feb 22, 2017	44.50	44.69	44.42	44.67
5196	AMEX	REM	Tue, Feb 21, 2017	44.43	44.61	44.29	44.56
5195	AMEX	REM	Fri, Feb 17, 2017	44.49	44.49	44.10	44.33
5194	AMEX	REM	Thu, Feb 16, 2017	43.98	44.50	43.92	44.49
5193	AMEX	REM	Wed, Feb 15, 2017	43.83	43.93	43.52	43.92
5192	AMEX	REM	Tue, Feb 14, 2017	44.11	44.16	43.71	43.96
5191	AMEX	REM	Mon, Feb 13, 2017	44.06	44.18	44.02	44.10
5190	AMEX	REM	Fri, Feb 10, 2017	43.61	44.02	43.61	43.87
5189	AMEX	REM	Thu, Feb 9, 2017	43.66	43.75	43.57	43.63
5188	AMEX	REM	Wed, Feb 8, 2017	43.38	43.60	43.36	43.57
5187	AMEX	REM	Tue, Feb 7, 2017	43.61	43.69	43.42	43.50
5186	AMEX	REM	Mon, Feb 6, 2017	43.36	43.61	43.24	43.57
5185	AMEX	REM	Fri, Feb 3, 2017	43.21	43.38	43.15	43.28
5184	AMEX	REM	Thu, Feb 2, 2017	42.88	43.17	42.86	43.07
5183	AMEX	REM	Wed, Feb 1, 2017	42.57	43.05	42.57	42.73
5182	AMEX	REM	Tue, Jan 31, 2017	42.80	42.91	42.08	42.63
5181	AMEX	REM	Mon, Jan 30, 2017	43.13	43.19	42.80	42.94
5180	AMEX	REM	Fri, Jan 27, 2017	43.33	43.36	43.09	43.21
5179	AMEX	REM	Thu, Jan 26, 2017	43.30	43.44	43.23	43.34
5178	AMEX	REM	Wed, Jan 25, 2017	43.40	43.44	43.25	43.28
5177	AMEX	REM	Tue, Jan 24, 2017	43.33	43.51	43.22	43.39
5176	AMEX	REM	Mon, Jan 23, 2017	43.06	43.43	43.06	43.31
5175	AMEX	REM	Fri, Jan 20, 2017	42.98	43.07	42.90	43.05
5174	AMEX	REM	Thu, Jan 19, 2017	43.16	43.20	42.83	42.95
5173	AMEX	REM	Wed, Jan 18, 2017	43.16	43.36	43.07	43.23
5172	AMEX	REM	Tue, Jan 17, 2017	43.22	43.39	43.10	43.15
5171	AMEX	REM	Fri, Jan 13, 2017	43.07	43.23	42.85	43.13
5170	AMEX	REM	Thu, Jan 12, 2017	43.25	43.27	42.95	43.08
5169	AMEX	REM	Wed, Jan 11, 2017	43.19	43.42	42.98	43.27
5168	AMEX	REM	Tue, Jan 10, 2017	42.91	43.19	42.73	43.10
5167	AMEX	REM	Mon, Jan 9, 2017	43.18	43.33	42.95	42.95
5166	AMEX	REM	Fri, Jan 6, 2017	43.13	43.31	43.10	43.18
5165	AMEX	REM	Thu, Jan 5, 2017	43.14	43.26	43.00	43.24
5164	AMEX	REM	Wed, Jan 4, 2017	42.72	43.20	42.72	43.15
5163	AMEX	REM	Tue, Jan 3, 2017	42.12	42.78	42.11	42.78
5162	AMEX	REM	Fri, Dec 30, 2016	42.33	42.35	42.00	42.06
5161	AMEX	REM	Thu, Dec 29, 2016	41.86	42.34	41.78	42.33
5160	AMEX	REM	Wed, Dec 28, 2016	42.18	42.18	41.65	41.81
5159	AMEX	REM	Tue, Dec 27, 2016	42.19	42.31	41.83	41.92
5158	AMEX	REM	Fri, Dec 23, 2016	42.19	42.19	41.88	42.13
5157	AMEX	REM	Thu, Dec 22, 2016	42.11	42.21	41.79	42.15
5156	AMEX	REM	Wed, Dec 21, 2016	42.25	42.31	41.93	42.11
5155	AMEX	REM	Tue, Dec 20, 2016	42.97	43.15	42.74	42.08
5154	AMEX	REM	Mon, Dec 19, 2016	42.40	43.03	42.36	43.01
5153	AMEX	REM	Fri, Dec 16, 2016	41.51	42.51	41.51	42.30
5152	AMEX	REM	Thu, Dec 15, 2016	42.12	42.12	41.39	41.47
5151	AMEX	REM	Wed, Dec 14, 2016	42.67	42.98	42.24	42.29
5150	AMEX	REM	Tue, Dec 13, 2016	43.20	43.30	42.60	42.67
5149	AMEX	REM	Mon, Dec 12, 2016	43.85	43.85	43.24	43.31
5148	AMEX	REM	Fri, Dec 9, 2016	43.46	43.80	43.44	43.74
5147	AMEX	REM	Thu, Dec 8, 2016	43.35	43.58	43.18	43.53
5146	AMEX	REM	Wed, Dec 7, 2016	42.93	43.48	42.92	43.33
5145	AMEX	REM	Tue, Dec 6, 2016	42.67	42.97	42.60	42.93
5144	AMEX	REM	Mon, Dec 5, 2016	42.01	42.76	42.01	42.74
5143	AMEX	REM	Fri, Dec 2, 2016	41.92	42.28	41.83	41.91
5142	AMEX	REM	Thu, Dec 1, 2016	42.38	42.65	41.77	41.99
5141	AMEX	REM	Wed, Nov 30, 2016	42.84	43.04	42.44	42.63
5140	AMEX	REM	Tue, Nov 29, 2016	42.82	43.33	42.79	43.22
5139	AMEX	REM	Mon, Nov 28, 2016	42.67	42.93	42.67	42.82
5138	AMEX	REM	Fri, Nov 25, 2016	42.39	42.60	42.32	42.60
5137	AMEX	REM	Wed, Nov 23, 2016	42.70	42.79	42.25	42.30
5136	AMEX	REM	Tue, Nov 22, 2016	42.60	42.86	42.56	42.79
5135	AMEX	REM	Mon, Nov 21, 2016	42.14	42.51	42.14	42.42
5134	AMEX	REM	Fri, Nov 18, 2016	41.86	42.06	41.73	42.02
5133	AMEX	REM	Thu, Nov 17, 2016	41.76	42.05	41.73	41.85
5132	AMEX	REM	Wed, Nov 16, 2016	41.77	42.06	41.67	41.75
5131	AMEX	REM	Tue, Nov 15, 2016	41.51	41.78	41.22	41.74
5130	AMEX	REM	Mon, Nov 14, 2016	41.56	41.66	41.33	41.43
5129	AMEX	REM	Fri, Nov 11, 2016	41.31	41.85	41.31	41.71
5128	AMEX	REM	Thu, Nov 10, 2016	41.56	42.09	41.20	41.39
5127	AMEX	REM	Wed, Nov 9, 2016	41.54	42.24	41.35	41.95
5126	AMEX	REM	Tue, Nov 8, 2016	42.08	42.35	42.00	42.22
5125	AMEX	REM	Mon, Nov 7, 2016	41.88	42.26	41.54	42.02
5124	AMEX	REM	Fri, Nov 4, 2016	41.48	41.84	41.40	41.72
5123	AMEX	REM	Thu, Nov 3, 2016	41.20	41.76	41.20	41.40
5122	AMEX	REM	Wed, Nov 2, 2016	41.32	41.56	41.12	41.20
5121	AMEX	REM	Tue, Nov 1, 2016	41.96	42.06	41.20	41.28
5120	AMEX	REM	Mon, Oct 31, 2016	41.72	42.08	41.68	42.04
5119	AMEX	REM	Fri, Oct 28, 2016	41.68	41.90	41.40	41.72
5118	AMEX	REM	Thu, Oct 27, 2016	42.24	42.24	41.60	41.68
5117	AMEX	REM	Wed, Oct 26, 2016	42.24	42.40	42.12	42.28
5116	AMEX	REM	Tue, Oct 25, 2016	41.84	42.40	41.80	42.36
5115	AMEX	REM	Mon, Oct 24, 2016	41.60	41.88	41.52	41.88
5114	AMEX	REM	Fri, Oct 21, 2016	41.24	41.54	41.24	41.48
5113	AMEX	REM	Thu, Oct 20, 2016	41.28	41.40	41.12	41.36
5112	AMEX	REM	Wed, Oct 19, 2016	41.16	41.32	41.02	41.24
5111	AMEX	REM	Tue, Oct 18, 2016	40.92	41.27	40.80	41.08
5110	AMEX	REM	Mon, Oct 17, 2016	40.84	41.00	40.77	40.84
5109	AMEX	REM	Fri, Oct 14, 2016	41.12	41.24	40.86	40.92
5108	AMEX	REM	Thu, Oct 13, 2016	40.64	41.28	40.64	41.20
5107	AMEX	REM	Wed, Oct 12, 2016	40.44	41.02	40.36	40.80
5106	AMEX	REM	Tue, Oct 11, 2016	40.36	40.63	40.28	40.44
5105	AMEX	REM	Mon, Oct 10, 2016	40.28	40.77	40.28	40.52
5104	AMEX	REM	Fri, Oct 7, 2016	40.24	40.48	40.00	40.24
5103	AMEX	REM	Thu, Oct 6, 2016	40.36	40.40	40.00	40.08
5102	AMEX	REM	Wed, Oct 5, 2016	40.72	40.84	40.40	40.40
5101	AMEX	REM	Tue, Oct 4, 2016	41.40	41.56	40.44	40.60
5100	AMEX	REM	Mon, Oct 3, 2016	42.08	42.08	41.48	41.52
5099	AMEX	REM	Fri, Sep 30, 2016	42.08	42.20	41.80	42.04
5098	AMEX	REM	Thu, Sep 29, 2016	42.20	42.28	41.72	41.96
5097	AMEX	REM	Wed, Sep 28, 2016	42.28	42.36	41.76	42.20
5096	AMEX	REM	Tue, Sep 27, 2016	42.20	42.44	42.16	42.20
5095	AMEX	REM	Mon, Sep 26, 2016	42.12	42.50	42.00	42.20
5094	AMEX	REM	Fri, Sep 23, 2016	43.56	43.56	43.24	43.32
5093	AMEX	REM	Thu, Sep 22, 2016	43.40	43.64	43.28	43.64
5092	AMEX	REM	Wed, Sep 21, 2016	42.92	43.26	42.56	43.20
5091	AMEX	REM	Tue, Sep 20, 2016	42.72	42.92	42.64	42.76
5090	AMEX	REM	Mon, Sep 19, 2016	42.24	42.84	42.24	42.64
5089	AMEX	REM	Fri, Sep 16, 2016	42.48	42.48	41.98	42.12
5088	AMEX	REM	Thu, Sep 15, 2016	42.24	42.64	42.04	42.44
5087	AMEX	REM	Wed, Sep 14, 2016	41.88	42.56	41.88	42.16
5086	AMEX	REM	Tue, Sep 13, 2016	42.44	42.50	42.00	42.00
5085	AMEX	REM	Mon, Sep 12, 2016	41.92	42.72	41.64	42.52
5084	AMEX	REM	Fri, Sep 9, 2016	43.56	43.56	42.04	42.04
5083	AMEX	REM	Thu, Sep 8, 2016	43.96	43.96	43.60	43.68
5082	AMEX	REM	Wed, Sep 7, 2016	43.76	44.00	43.68	43.92
5081	AMEX	REM	Tue, Sep 6, 2016	43.52	43.72	43.28	43.68
5080	AMEX	REM	Fri, Sep 2, 2016	42.96	43.52	42.96	43.52
5079	AMEX	REM	Thu, Sep 1, 2016	43.08	43.08	42.56	42.80
5078	AMEX	REM	Wed, Aug 31, 2016	42.96	43.04	42.60	42.96
5077	AMEX	REM	Tue, Aug 30, 2016	42.92	42.96	42.72	42.92
5076	AMEX	REM	Mon, Aug 29, 2016	42.72	43.00	42.68	42.80
5075	AMEX	REM	Fri, Aug 26, 2016	43.12	43.20	42.43	42.64
5074	AMEX	REM	Thu, Aug 25, 2016	43.00	43.16	42.92	43.08
5073	AMEX	REM	Wed, Aug 24, 2016	43.36	43.36	42.90	43.04
5072	AMEX	REM	Tue, Aug 23, 2016	42.92	43.28	42.88	43.24
5071	AMEX	REM	Mon, Aug 22, 2016	42.80	42.96	42.64	42.84
5070	AMEX	REM	Fri, Aug 19, 2016	42.72	42.92	42.56	42.80
5069	AMEX	REM	Thu, Aug 18, 2016	42.80	43.08	42.68	42.76
5068	AMEX	REM	Wed, Aug 17, 2016	42.84	42.88	42.36	42.72
5067	AMEX	REM	Tue, Aug 16, 2016	43.00	43.00	42.68	42.72
5066	AMEX	REM	Mon, Aug 15, 2016	43.28	43.32	43.00	43.00
5065	AMEX	REM	Fri, Aug 12, 2016	43.44	43.52	43.16	43.24
5064	AMEX	REM	Thu, Aug 11, 2016	43.60	43.60	43.16	43.28
5063	AMEX	REM	Wed, Aug 10, 2016	43.68	43.76	43.44	43.52
5062	AMEX	REM	Tue, Aug 9, 2016	43.28	43.64	43.12	43.64
5061	AMEX	REM	Mon, Aug 8, 2016	43.40	43.52	43.12	43.16
5060	AMEX	REM	Fri, Aug 5, 2016	42.84	43.32	42.80	43.24
5059	AMEX	REM	Thu, Aug 4, 2016	42.64	42.80	42.44	42.76
5058	AMEX	REM	Wed, Aug 3, 2016	42.28	42.68	42.00	42.64
5057	AMEX	REM	Tue, Aug 2, 2016	42.76	42.76	42.16	42.20
5056	AMEX	REM	Mon, Aug 1, 2016	42.40	42.76	42.32	42.68
5055	AMEX	REM	Fri, Jul 29, 2016	42.32	42.52	42.16	42.48
5054	AMEX	REM	Thu, Jul 28, 2016	42.12	42.40	41.94	42.32
5053	AMEX	REM	Wed, Jul 27, 2016	42.20	42.28	41.80	42.12
5052	AMEX	REM	Tue, Jul 26, 2016	42.00	42.20	41.96	42.12
5051	AMEX	REM	Mon, Jul 25, 2016	42.16	42.16	41.88	41.96
5050	AMEX	REM	Fri, Jul 22, 2016	41.84	42.16	41.84	42.08
5049	AMEX	REM	Thu, Jul 21, 2016	41.92	42.00	41.80	41.84
5048	AMEX	REM	Wed, Jul 20, 2016	41.62	41.96	41.62	41.90
5047	AMEX	REM	Tue, Jul 19, 2016	41.48	41.72	41.36	41.72
5046	AMEX	REM	Mon, Jul 18, 2016	41.20	41.44	41.12	41.44
5045	AMEX	REM	Fri, Jul 15, 2016	41.04	41.16	40.92	41.12
5044	AMEX	REM	Thu, Jul 14, 2016	41.28	41.32	41.04	41.04
5043	AMEX	REM	Wed, Jul 13, 2016	41.36	41.36	41.00	41.24
5042	AMEX	REM	Tue, Jul 12, 2016	41.08	41.28	41.00	41.24
5041	AMEX	REM	Mon, Jul 11, 2016	40.64	41.16	40.52	41.08
5040	AMEX	REM	Fri, Jul 8, 2016	40.40	40.84	40.40	40.68
5039	AMEX	REM	Thu, Jul 7, 2016	40.96	40.96	40.32	40.44
5038	AMEX	REM	Wed, Jul 6, 2016	40.60	40.96	40.28	40.96
5037	AMEX	REM	Tue, Jul 5, 2016	41.00	41.04	40.52	40.64
5036	AMEX	REM	Fri, Jul 1, 2016	41.12	41.20	40.84	40.96
5035	AMEX	REM	Thu, Jun 30, 2016	40.76	41.08	40.32	41.04
5034	AMEX	REM	Wed, Jun 29, 2016	40.52	40.68	40.40	40.64
5033	AMEX	REM	Tue, Jun 28, 2016	39.80	40.32	39.49	40.32
5032	AMEX	REM	Mon, Jun 27, 2016	40.08	40.08	38.98	39.32
5031	AMEX	REM	Fri, Jun 24, 2016	39.48	40.32	39.24	39.96
5030	AMEX	REM	Thu, Jun 23, 2016	40.04	40.12	39.92	40.08
5029	AMEX	REM	Wed, Jun 22, 2016	40.12	40.12	39.80	39.92
5028	AMEX	REM	Tue, Jun 21, 2016	40.44	40.44	40.04	40.04
5027	AMEX	REM	Mon, Jun 20, 2016	41.28	41.44	41.24	40.24
5026	AMEX	REM	Fri, Jun 17, 2016	41.20	41.48	41.04	41.08
5025	AMEX	REM	Thu, Jun 16, 2016	41.00	41.20	40.76	41.20
5024	AMEX	REM	Wed, Jun 15, 2016	40.80	41.24	40.76	41.00
5023	AMEX	REM	Tue, Jun 14, 2016	41.08	41.16	40.76	40.84
5022	AMEX	REM	Mon, Jun 13, 2016	41.56	41.56	41.00	41.04
5021	AMEX	REM	Fri, Jun 10, 2016	41.80	41.80	41.45	41.56
5020	AMEX	REM	Thu, Jun 9, 2016	41.76	41.88	41.52	41.84
5019	AMEX	REM	Wed, Jun 8, 2016	41.52	41.72	41.47	41.68
5018	AMEX	REM	Tue, Jun 7, 2016	41.44	41.64	41.36	41.48
5017	AMEX	REM	Mon, Jun 6, 2016	41.60	41.64	41.36	41.44
5016	AMEX	REM	Fri, Jun 3, 2016	41.96	41.96	41.32	41.48
5015	AMEX	REM	Thu, Jun 2, 2016	41.28	41.44	41.24	41.44
5014	AMEX	REM	Wed, Jun 1, 2016	40.92	41.32	40.82	41.28
5013	AMEX	REM	Tue, May 31, 2016	40.84	41.04	40.68	40.96
5012	AMEX	REM	Fri, May 27, 2016	41.04	41.08	40.76	40.84
5011	AMEX	REM	Thu, May 26, 2016	40.80	41.04	40.76	41.00
5010	AMEX	REM	Wed, May 25, 2016	40.88	40.88	40.48	40.72
5009	AMEX	REM	Tue, May 24, 2016	40.56	40.76	40.56	40.68
5008	AMEX	REM	Mon, May 23, 2016	40.68	40.84	40.36	40.52
5007	AMEX	REM	Fri, May 20, 2016	40.32	40.52	40.20	40.52
5006	AMEX	REM	Thu, May 19, 2016	40.08	40.28	39.72	40.16
5005	AMEX	REM	Wed, May 18, 2016	40.84	40.96	39.92	40.28
5004	AMEX	REM	Tue, May 17, 2016	41.32	41.36	40.64	40.84
5003	AMEX	REM	Mon, May 16, 2016	41.04	41.28	40.98	41.24
5002	AMEX	REM	Fri, May 13, 2016	41.16	41.20	40.80	41.00
5001	AMEX	REM	Thu, May 12, 2016	41.20	41.28	40.78	41.16
5000	AMEX	REM	Wed, May 11, 2016	41.00	41.28	40.92	41.04
4999	AMEX	REM	Tue, May 10, 2016	40.60	41.00	40.60	40.92
4998	AMEX	REM	Mon, May 9, 2016	40.80	40.92	40.36	40.88
4997	AMEX	REM	Fri, May 6, 2016	39.80	40.24	39.68	40.24
4996	AMEX	REM	Thu, May 5, 2016	39.56	39.68	39.24	39.68
4995	AMEX	REM	Wed, May 4, 2016	38.80	39.24	38.60	39.20
4994	AMEX	REM	Tue, May 3, 2016	39.32	39.32	38.52	38.80
4993	AMEX	REM	Mon, May 2, 2016	39.32	39.52	39.04	39.28
4992	AMEX	REM	Fri, Apr 29, 2016	39.24	39.36	38.90	39.32
4991	AMEX	REM	Thu, Apr 28, 2016	39.32	39.36	39.08	39.24
4990	AMEX	REM	Wed, Apr 27, 2016	39.12	39.40	39.04	39.40
4989	AMEX	REM	Tue, Apr 26, 2016	39.16	39.24	38.84	39.12
4988	AMEX	REM	Mon, Apr 25, 2016	38.88	39.16	38.68	39.12
4987	AMEX	REM	Fri, Apr 22, 2016	38.92	39.00	38.68	38.80
4986	AMEX	REM	Thu, Apr 21, 2016	39.20	39.24	38.68	38.80
4985	AMEX	REM	Wed, Apr 20, 2016	39.32	39.44	39.24	39.24
4984	AMEX	REM	Tue, Apr 19, 2016	39.20	39.44	39.09	39.36
4983	AMEX	REM	Mon, Apr 18, 2016	38.96	39.20	38.92	39.08
4982	AMEX	REM	Fri, Apr 15, 2016	39.04	39.20	38.88	39.08
4981	AMEX	REM	Thu, Apr 14, 2016	39.20	39.20	38.92	39.00
4980	AMEX	REM	Wed, Apr 13, 2016	38.84	39.16	38.80	39.08
4979	AMEX	REM	Tue, Apr 12, 2016	38.96	39.02	38.73	38.84
4978	AMEX	REM	Mon, Apr 11, 2016	38.36	38.92	38.30	38.88
4977	AMEX	REM	Fri, Apr 8, 2016	38.52	38.72	38.36	38.40
4976	AMEX	REM	Thu, Apr 7, 2016	38.40	38.52	38.20	38.36
4975	AMEX	REM	Wed, Apr 6, 2016	38.24	38.52	38.10	38.40
4974	AMEX	REM	Tue, Apr 5, 2016	38.28	38.28	38.28	38.24
4973	AMEX	REM	Mon, Apr 4, 2016	38.68	38.68	38.20	38.28
4972	AMEX	REM	Fri, Apr 1, 2016	38.40	38.63	38.24	38.56
4971	AMEX	REM	Thu, Mar 31, 2016	38.20	38.75	38.20	38.68
4970	AMEX	REM	Wed, Mar 30, 2016	38.28	38.56	38.12	38.20
4969	AMEX	REM	Tue, Mar 29, 2016	37.84	38.20	37.32	38.12
4968	AMEX	REM	Mon, Mar 28, 2016	37.76	37.80	37.44	37.72
4967	AMEX	REM	Thu, Mar 24, 2016	37.56	37.56	37.56	37.64
4966	AMEX	REM	Wed, Mar 23, 2016	38.24	38.28	37.56	37.56
4965	AMEX	REM	Tue, Mar 22, 2016	39.20	39.44	39.00	39.36
4964	AMEX	REM	Mon, Mar 21, 2016	39.00	39.40	39.00	39.28
4963	AMEX	REM	Fri, Mar 18, 2016	39.12	39.28	38.92	39.12
4962	AMEX	REM	Thu, Mar 17, 2016	38.52	39.16	38.40	39.04
4961	AMEX	REM	Wed, Mar 16, 2016	38.00	38.48	37.84	38.46
4960	AMEX	REM	Tue, Mar 15, 2016	38.28	38.28	38.28	37.96
4959	AMEX	REM	Mon, Mar 14, 2016	38.52	38.52	38.08	38.28
4958	AMEX	REM	Fri, Mar 11, 2016	37.72	37.72	37.72	38.68
4957	AMEX	REM	Thu, Mar 10, 2016	38.00	38.00	38.00	37.72
4956	AMEX	REM	Wed, Mar 9, 2016	38.00	38.16	37.52	38.00
4955	AMEX	REM	Tue, Mar 8, 2016	38.48	38.48	37.69	37.88
4954	AMEX	REM	Mon, Mar 7, 2016	38.16	38.60	38.16	38.48
4953	AMEX	REM	Fri, Mar 4, 2016	38.12	38.52	38.06	38.24
4952	AMEX	REM	Thu, Mar 3, 2016	37.40	37.40	37.40	38.12
4951	AMEX	REM	Wed, Mar 2, 2016	37.12	37.48	36.96	37.40
4950	AMEX	REM	Tue, Mar 1, 2016	37.32	37.44	37.00	37.12
4949	AMEX	REM	Mon, Feb 29, 2016	37.16	37.44	37.00	37.16
4948	AMEX	REM	Fri, Feb 26, 2016	37.44	37.84	37.12	37.20
4947	AMEX	REM	Thu, Feb 25, 2016	36.80	37.28	36.68	37.24
4946	AMEX	REM	Wed, Feb 24, 2016	36.32	36.68	35.72	36.60
4945	AMEX	REM	Tue, Feb 23, 2016	36.52	36.76	36.40	36.56
4944	AMEX	REM	Mon, Feb 22, 2016	36.24	36.64	36.16	36.52
4943	AMEX	REM	Fri, Feb 19, 2016	36.08	36.20	35.84	36.04
4942	AMEX	REM	Thu, Feb 18, 2016	36.16	36.24	35.88	36.16
4941	AMEX	REM	Wed, Feb 17, 2016	35.56	36.16	35.56	36.00
4940	AMEX	REM	Tue, Feb 16, 2016	34.80	35.44	34.80	35.40
4939	AMEX	REM	Fri, Feb 12, 2016	34.12	34.75	34.12	34.56
4938	AMEX	REM	Thu, Feb 11, 2016	34.44	34.48	33.68	33.96
4937	AMEX	REM	Wed, Feb 10, 2016	34.88	35.24	34.76	34.80
4936	AMEX	REM	Tue, Feb 9, 2016	35.16	35.28	34.60	34.84
4935	AMEX	REM	Mon, Feb 8, 2016	35.72	35.76	35.16	35.40
4934	AMEX	REM	Fri, Feb 5, 2016	36.16	36.32	35.84	35.96
4933	AMEX	REM	Thu, Feb 4, 2016	36.20	36.64	36.08	36.24
4932	AMEX	REM	Wed, Feb 3, 2016	36.04	36.44	35.76	36.32
4931	AMEX	REM	Tue, Feb 2, 2016	35.80	36.02	35.32	35.92
4930	AMEX	REM	Mon, Feb 1, 2016	36.12	36.28	35.76	36.00
4929	AMEX	REM	Fri, Jan 29, 2016	35.28	36.24	35.22	36.24
4928	AMEX	REM	Thu, Jan 28, 2016	34.88	35.52	34.84	35.12
4927	AMEX	REM	Wed, Jan 27, 2016	34.84	35.32	34.47	34.68
4926	AMEX	REM	Tue, Jan 26, 2016	33.80	35.00	33.80	34.88
4925	AMEX	REM	Mon, Jan 25, 2016	34.76	34.80	33.68	33.72
4924	AMEX	REM	Fri, Jan 22, 2016	33.88	34.88	33.84	34.76
4923	AMEX	REM	Thu, Jan 21, 2016	33.52	34.19	33.32	33.48
4922	AMEX	REM	Wed, Jan 20, 2016	33.80	33.92	31.96	33.60
4921	AMEX	REM	Tue, Jan 19, 2016	34.96	35.20	34.04	34.24
4920	AMEX	REM	Fri, Jan 15, 2016	35.52	35.52	34.40	35.12
4919	AMEX	REM	Thu, Jan 14, 2016	36.12	36.32	35.40	35.96
4918	AMEX	REM	Wed, Jan 13, 2016	37.16	37.28	35.94	36.24
4917	AMEX	REM	Tue, Jan 12, 2016	37.96	38.02	36.94	37.24
4916	AMEX	REM	Mon, Jan 11, 2016	37.88	38.08	37.72	37.84
4915	AMEX	REM	Fri, Jan 8, 2016	38.44	38.44	37.84	37.88
4914	AMEX	REM	Thu, Jan 7, 2016	38.76	38.80	38.28	38.32
4913	AMEX	REM	Wed, Jan 6, 2016	38.88	39.36	38.80	39.12
4912	AMEX	REM	Tue, Jan 5, 2016	38.56	39.20	38.44	38.96
4911	AMEX	REM	Mon, Jan 4, 2016	38.04	38.54	37.88	38.52
4910	AMEX	REM	Thu, Dec 31, 2015	38.36	38.56	38.12	38.24
4909	AMEX	REM	Wed, Dec 30, 2015	38.60	38.72	38.32	38.32
4908	AMEX	REM	Tue, Dec 29, 2015	38.88	39.00	38.52	38.64
4907	AMEX	REM	Mon, Dec 28, 2015	39.08	39.12	38.64	38.88
4906	AMEX	REM	Thu, Dec 24, 2015	39.20	39.28	39.04	39.12
4905	AMEX	REM	Wed, Dec 23, 2015	40.04	40.36	40.04	40.20
4904	AMEX	REM	Tue, Dec 22, 2015	39.44	40.23	39.44	40.04
4903	AMEX	REM	Mon, Dec 21, 2015	39.24	39.56	39.04	39.52
4902	AMEX	REM	Fri, Dec 18, 2015	39.00	39.40	39.00	39.20
4901	AMEX	REM	Thu, Dec 17, 2015	38.96	39.19	38.81	39.12
4900	AMEX	REM	Wed, Dec 16, 2015	37.64	38.88	37.64	38.84
4899	AMEX	REM	Tue, Dec 15, 2015	37.00	37.80	36.84	37.64
4898	AMEX	REM	Mon, Dec 14, 2015	37.80	38.04	36.68	36.92
4897	AMEX	REM	Fri, Dec 11, 2015	38.40	38.52	37.72	37.84
4896	AMEX	REM	Thu, Dec 10, 2015	38.36	38.80	38.36	38.60
4895	AMEX	REM	Wed, Dec 9, 2015	38.44	38.78	38.36	38.44
4894	AMEX	REM	Tue, Dec 8, 2015	38.68	38.72	38.32	38.56
4893	AMEX	REM	Mon, Dec 7, 2015	39.32	39.32	38.80	38.84
4892	AMEX	REM	Fri, Dec 4, 2015	39.24	39.52	39.16	39.20
4891	AMEX	REM	Thu, Dec 3, 2015	39.44	39.52	39.12	39.28
4890	AMEX	REM	Wed, Dec 2, 2015	40.04	40.04	39.36	39.44
4889	AMEX	REM	Tue, Dec 1, 2015	40.20	40.40	40.00	40.04
4888	AMEX	REM	Mon, Nov 30, 2015	40.00	40.26	39.93	40.04
4887	AMEX	REM	Fri, Nov 27, 2015	39.60	40.12	39.60	40.08
4886	AMEX	REM	Wed, Nov 25, 2015	39.56	39.72	39.32	39.64
4885	AMEX	REM	Tue, Nov 24, 2015	39.40	39.64	39.28	39.60
4884	AMEX	REM	Mon, Nov 23, 2015	39.44	39.64	39.40	39.52
4883	AMEX	REM	Fri, Nov 20, 2015	39.56	39.82	39.44	39.48
4882	AMEX	REM	Thu, Nov 19, 2015	39.64	39.76	39.48	39.52
4881	AMEX	REM	Wed, Nov 18, 2015	39.12	39.52	39.12	39.52
4880	AMEX	REM	Tue, Nov 17, 2015	39.44	39.48	39.00	39.08
4879	AMEX	REM	Mon, Nov 16, 2015	39.04	39.40	38.88	39.40
4878	AMEX	REM	Fri, Nov 13, 2015	39.08	39.36	39.00	39.20
4877	AMEX	REM	Thu, Nov 12, 2015	39.64	39.68	39.08	39.08
4876	AMEX	REM	Wed, Nov 11, 2015	39.68	39.86	39.64	39.68
4875	AMEX	REM	Tue, Nov 10, 2015	39.20	39.68	39.20	39.64
4874	AMEX	REM	Mon, Nov 9, 2015	39.40	39.56	39.16	39.28
4873	AMEX	REM	Fri, Nov 6, 2015	39.40	39.84	39.12	39.64
4872	AMEX	REM	Thu, Nov 5, 2015	40.08	40.16	39.60	39.76
4871	AMEX	REM	Wed, Nov 4, 2015	40.36	40.42	39.86	40.04
4870	AMEX	REM	Tue, Nov 3, 2015	40.36	40.48	40.16	40.36
4869	AMEX	REM	Mon, Nov 2, 2015	39.80	40.40	39.74	40.40
4868	AMEX	REM	Fri, Oct 30, 2015	39.88	39.92	39.56	39.72
4867	AMEX	REM	Thu, Oct 29, 2015	40.12	40.20	39.64	39.80
4866	AMEX	REM	Wed, Oct 28, 2015	39.88	40.32	39.48	40.24
4865	AMEX	REM	Tue, Oct 27, 2015	40.68	40.68	39.72	39.92
4864	AMEX	REM	Mon, Oct 26, 2015	41.16	41.16	40.84	40.92
4863	AMEX	REM	Fri, Oct 23, 2015	41.24	41.25	40.88	41.08
4862	AMEX	REM	Thu, Oct 22, 2015	40.84	41.30	40.84	41.12
4861	AMEX	REM	Wed, Oct 21, 2015	41.20	41.32	41.00	41.00
4860	AMEX	REM	Tue, Oct 20, 2015	41.12	41.22	40.96	41.20
4859	AMEX	REM	Mon, Oct 19, 2015	41.08	41.24	41.00	41.08
4858	AMEX	REM	Fri, Oct 16, 2015	41.12	41.20	41.00	41.12
4857	AMEX	REM	Thu, Oct 15, 2015	40.92	41.16	40.58	41.16
4856	AMEX	REM	Wed, Oct 14, 2015	41.24	41.36	40.96	41.00
4855	AMEX	REM	Tue, Oct 13, 2015	41.52	41.64	41.16	41.28
4854	AMEX	REM	Mon, Oct 12, 2015	41.52	41.76	41.52	41.64
4853	AMEX	REM	Fri, Oct 9, 2015	41.64	41.72	41.32	41.52
4852	AMEX	REM	Thu, Oct 8, 2015	41.48	41.68	41.40	41.60
4851	AMEX	REM	Wed, Oct 7, 2015	41.04	41.56	41.04	41.52
4850	AMEX	REM	Tue, Oct 6, 2015	40.96	41.24	40.92	41.04
4849	AMEX	REM	Mon, Oct 5, 2015	40.20	41.04	40.20	41.04
4848	AMEX	REM	Fri, Oct 2, 2015	39.96	40.16	39.62	40.12
4847	AMEX	REM	Thu, Oct 1, 2015	39.92	40.04	39.56	39.84
4846	AMEX	REM	Wed, Sep 30, 2015	39.52	39.84	39.12	39.76
4845	AMEX	REM	Tue, Sep 29, 2015	40.16	40.16	39.36	39.36
4844	AMEX	REM	Mon, Sep 28, 2015	41.20	41.40	39.96	40.16
4843	AMEX	REM	Fri, Sep 25, 2015	42.00	42.00	41.32	41.36
4842	AMEX	REM	Thu, Sep 24, 2015	43.12	43.12	42.72	43.00
4841	AMEX	REM	Wed, Sep 23, 2015	42.76	43.16	42.76	43.08
4840	AMEX	REM	Tue, Sep 22, 2015	43.00	43.16	42.68	42.80
4839	AMEX	REM	Mon, Sep 21, 2015	42.72	43.24	42.72	43.20
4838	AMEX	REM	Fri, Sep 18, 2015	42.68	42.96	42.60	42.68
4837	AMEX	REM	Thu, Sep 17, 2015	41.92	43.20	41.88	42.80
4836	AMEX	REM	Wed, Sep 16, 2015	41.80	42.16	41.76	42.04
4835	AMEX	REM	Tue, Sep 15, 2015	41.80	41.98	41.64	41.84
4834	AMEX	REM	Mon, Sep 14, 2015	41.76	41.88	41.68	41.80
4833	AMEX	REM	Fri, Sep 11, 2015	41.16	41.76	41.08	41.76
4832	AMEX	REM	Thu, Sep 10, 2015	41.20	41.36	41.12	41.20
4831	AMEX	REM	Wed, Sep 9, 2015	41.68	41.94	41.24	41.28
4830	AMEX	REM	Tue, Sep 8, 2015	41.64	41.80	41.44	41.68
4829	AMEX	REM	Fri, Sep 4, 2015	41.60	41.60	41.12	41.36
4828	AMEX	REM	Thu, Sep 3, 2015	41.88	42.00	41.68	41.76
4827	AMEX	REM	Wed, Sep 2, 2015	41.64	41.92	41.56	41.68
4826	AMEX	REM	Tue, Sep 1, 2015	41.72	41.76	41.36	41.52
4825	AMEX	REM	Mon, Aug 31, 2015	42.08	42.20	41.77	41.92
4824	AMEX	REM	Fri, Aug 28, 2015	42.16	42.40	41.96	42.08
4823	AMEX	REM	Thu, Aug 27, 2015	41.72	42.60	41.65	42.32
4822	AMEX	REM	Wed, Aug 26, 2015	41.20	41.72	41.12	41.56
4821	AMEX	REM	Tue, Aug 25, 2015	41.48	41.96	41.04	41.08
4820	AMEX	REM	Mon, Aug 24, 2015	41.64	42.24	39.04	41.24
4819	AMEX	REM	Fri, Aug 21, 2015	43.28	43.36	42.52	42.56
4818	AMEX	REM	Thu, Aug 20, 2015	43.32	43.68	43.30	43.36
4817	AMEX	REM	Wed, Aug 19, 2015	43.36	43.60	43.24	43.52
4816	AMEX	REM	Tue, Aug 18, 2015	43.52	43.56	43.40	43.52
4815	AMEX	REM	Mon, Aug 17, 2015	43.28	43.64	43.20	43.64
4814	AMEX	REM	Fri, Aug 14, 2015	42.96	43.36	42.80	43.36
4813	AMEX	REM	Thu, Aug 13, 2015	42.96	43.12	42.72	42.92
4812	AMEX	REM	Wed, Aug 12, 2015	42.72	42.96	42.32	42.92
4811	AMEX	REM	Tue, Aug 11, 2015	42.16	42.80	42.16	42.68
4810	AMEX	REM	Mon, Aug 10, 2015	42.36	42.56	42.20	42.28
4809	AMEX	REM	Fri, Aug 7, 2015	42.68	42.72	42.36	42.36
4808	AMEX	REM	Thu, Aug 6, 2015	43.08	43.12	42.44	42.80
4807	AMEX	REM	Wed, Aug 5, 2015	43.48	43.48	42.78	42.96
4806	AMEX	REM	Tue, Aug 4, 2015	43.44	43.60	43.28	43.32
4805	AMEX	REM	Mon, Aug 3, 2015	43.40	43.60	43.36	43.44
4804	AMEX	REM	Fri, Jul 31, 2015	43.64	43.72	43.32	43.40
4803	AMEX	REM	Thu, Jul 30, 2015	43.12	43.40	42.96	43.36
4802	AMEX	REM	Wed, Jul 29, 2015	42.76	43.20	42.60	43.12
4801	AMEX	REM	Tue, Jul 28, 2015	42.48	42.96	42.48	42.76
4800	AMEX	REM	Mon, Jul 27, 2015	42.36	42.68	42.28	42.48
4799	AMEX	REM	Fri, Jul 24, 2015	42.92	43.12	42.44	42.48
4798	AMEX	REM	Thu, Jul 23, 2015	43.52	43.52	42.92	42.96
4797	AMEX	REM	Wed, Jul 22, 2015	43.48	43.64	43.40	43.40
4796	AMEX	REM	Tue, Jul 21, 2015	43.52	43.72	43.48	43.48
4795	AMEX	REM	Mon, Jul 20, 2015	43.64	43.76	43.44	43.56
4794	AMEX	REM	Fri, Jul 17, 2015	43.52	43.72	43.52	43.68
4793	AMEX	REM	Thu, Jul 16, 2015	43.72	43.96	43.60	43.64
4792	AMEX	REM	Wed, Jul 15, 2015	43.52	43.72	43.32	43.68
4791	AMEX	REM	Tue, Jul 14, 2015	43.52	43.72	43.48	43.56
4790	AMEX	REM	Mon, Jul 13, 2015	43.44	43.72	43.40	43.48
4789	AMEX	REM	Fri, Jul 10, 2015	43.16	43.64	43.08	43.52
4788	AMEX	REM	Thu, Jul 9, 2015	43.92	43.92	43.12	43.16
4787	AMEX	REM	Wed, Jul 8, 2015	43.96	43.96	43.52	43.64
4786	AMEX	REM	Tue, Jul 7, 2015	43.16	44.00	43.16	43.92
4785	AMEX	REM	Mon, Jul 6, 2015	42.68	43.12	42.60	43.08
4784	AMEX	REM	Thu, Jul 2, 2015	42.88	43.15	42.64	42.80
4783	AMEX	REM	Wed, Jul 1, 2015	42.32	42.80	42.16	42.72
4782	AMEX	REM	Tue, Jun 30, 2015	42.48	42.76	42.28	42.32
4781	AMEX	REM	Mon, Jun 29, 2015	42.80	43.04	42.40	42.40
4780	AMEX	REM	Fri, Jun 26, 2015	43.76	43.76	42.88	43.00
4779	AMEX	REM	Thu, Jun 25, 2015	43.96	44.04	43.56	43.56
4778	AMEX	REM	Wed, Jun 24, 2015	44.28	44.28	43.92	43.96
4777	AMEX	REM	Tue, Jun 23, 2015	45.56	45.60	45.36	45.44
4776	AMEX	REM	Mon, Jun 22, 2015	45.60	45.84	45.52	45.56
4775	AMEX	REM	Fri, Jun 19, 2015	45.76	45.84	45.57	45.76
4774	AMEX	REM	Thu, Jun 18, 2015	45.44	45.76	45.40	45.68
4773	AMEX	REM	Wed, Jun 17, 2015	45.04	45.40	44.88	45.40
4772	AMEX	REM	Tue, Jun 16, 2015	45.16	45.24	45.06	45.16
4771	AMEX	REM	Mon, Jun 15, 2015	45.32	45.32	45.12	45.12
4770	AMEX	REM	Fri, Jun 12, 2015	45.32	45.48	45.20	45.36
4769	AMEX	REM	Thu, Jun 11, 2015	44.92	45.40	44.88	45.40
4768	AMEX	REM	Wed, Jun 10, 2015	44.68	45.00	44.64	44.84
4767	AMEX	REM	Tue, Jun 9, 2015	44.96	45.16	44.80	44.84
4766	AMEX	REM	Mon, Jun 8, 2015	45.24	45.28	45.04	45.04
4765	AMEX	REM	Fri, Jun 5, 2015	45.68	45.88	45.28	45.28
4764	AMEX	REM	Thu, Jun 4, 2015	46.00	46.08	45.88	45.88
4763	AMEX	REM	Wed, Jun 3, 2015	46.32	46.48	46.08	46.08
4762	AMEX	REM	Tue, Jun 2, 2015	46.80	46.80	46.40	46.40
4761	AMEX	REM	Mon, Jun 1, 2015	46.52	46.80	46.52	46.68
4760	AMEX	REM	Fri, May 29, 2015	46.60	46.80	46.56	46.60
4759	AMEX	REM	Thu, May 28, 2015	46.56	46.68	46.48	46.64
4758	AMEX	REM	Wed, May 27, 2015	46.44	46.64	46.32	46.60
4757	AMEX	REM	Tue, May 26, 2015	46.64	46.64	46.32	46.36
4756	AMEX	REM	Fri, May 22, 2015	46.64	46.76	46.52	46.56
4755	AMEX	REM	Thu, May 21, 2015	46.76	46.88	46.64	46.72
4754	AMEX	REM	Wed, May 20, 2015	46.84	46.88	46.72	46.76
4753	AMEX	REM	Tue, May 19, 2015	46.64	46.84	46.58	46.76
4752	AMEX	REM	Mon, May 18, 2015	46.40	46.72	46.40	46.68
4751	AMEX	REM	Fri, May 15, 2015	46.40	46.60	46.32	46.60
4750	AMEX	REM	Thu, May 14, 2015	46.04	46.36	46.00	46.32
4749	AMEX	REM	Wed, May 13, 2015	46.20	46.28	45.92	45.96
4748	AMEX	REM	Tue, May 12, 2015	45.72	46.20	45.72	46.16
4747	AMEX	REM	Mon, May 11, 2015	46.24	46.28	45.96	46.00
4746	AMEX	REM	Fri, May 8, 2015	46.24	46.52	46.20	46.36
4745	AMEX	REM	Thu, May 7, 2015	45.84	46.08	45.56	46.08
4744	AMEX	REM	Wed, May 6, 2015	46.20	46.28	45.76	45.84
4743	AMEX	REM	Tue, May 5, 2015	46.76	46.80	46.12	46.20
4742	AMEX	REM	Mon, May 4, 2015	46.88	46.92	46.60	46.76
4741	AMEX	REM	Fri, May 1, 2015	46.44	46.68	46.42	46.68
4740	AMEX	REM	Thu, Apr 30, 2015	46.80	46.80	46.40	46.48
4739	AMEX	REM	Wed, Apr 29, 2015	46.96	47.04	46.80	46.80
4738	AMEX	REM	Tue, Apr 28, 2015	47.24	47.44	47.04	47.24
4737	AMEX	REM	Mon, Apr 27, 2015	47.48	47.68	47.32	47.40
4736	AMEX	REM	Fri, Apr 24, 2015	47.40	47.58	47.40	47.44
4735	AMEX	REM	Thu, Apr 23, 2015	47.44	47.48	47.40	47.40
4734	AMEX	REM	Wed, Apr 22, 2015	47.36	47.44	47.24	47.40
4733	AMEX	REM	Tue, Apr 21, 2015	47.44	47.60	47.36	47.36
4732	AMEX	REM	Mon, Apr 20, 2015	47.48	47.52	47.36	47.44
4731	AMEX	REM	Fri, Apr 17, 2015	47.36	47.52	47.28	47.36
4730	AMEX	REM	Thu, Apr 16, 2015	47.32	47.60	47.24	47.48
4729	AMEX	REM	Wed, Apr 15, 2015	47.48	47.52	47.36	47.36
4728	AMEX	REM	Tue, Apr 14, 2015	47.40	47.60	47.40	47.48
4727	AMEX	REM	Mon, Apr 13, 2015	47.52	47.52	47.40	47.40
4726	AMEX	REM	Fri, Apr 10, 2015	47.16	47.48	47.12	47.40
4725	AMEX	REM	Thu, Apr 9, 2015	47.32	47.36	47.00	47.04
4724	AMEX	REM	Wed, Apr 8, 2015	47.24	47.36	47.00	47.28
4723	AMEX	REM	Tue, Apr 7, 2015	47.32	47.32	47.12	47.16
4722	AMEX	REM	Mon, Apr 6, 2015	47.08	47.52	47.00	47.28
4721	AMEX	REM	Thu, Apr 2, 2015	46.92	47.12	46.92	47.00
4720	AMEX	REM	Wed, Apr 1, 2015	46.80	47.08	46.72	46.92
4719	AMEX	REM	Tue, Mar 31, 2015	46.80	46.92	46.68	46.76
4718	AMEX	REM	Mon, Mar 30, 2015	46.84	46.88	46.60	46.76
4717	AMEX	REM	Fri, Mar 27, 2015	46.88	47.00	46.72	46.72
4716	AMEX	REM	Thu, Mar 26, 2015	46.88	47.04	46.72	46.84
4715	AMEX	REM	Wed, Mar 25, 2015	47.04	47.20	46.84	46.84
4714	AMEX	REM	Tue, Mar 24, 2015	48.28	48.40	48.16	48.16
4713	AMEX	REM	Mon, Mar 23, 2015	48.16	48.56	48.16	48.40
4712	AMEX	REM	Fri, Mar 20, 2015	48.00	48.25	47.88	48.20
4711	AMEX	REM	Thu, Mar 19, 2015	47.88	48.04	47.60	47.80
4710	AMEX	REM	Wed, Mar 18, 2015	47.20	48.04	47.12	47.88
4709	AMEX	REM	Tue, Mar 17, 2015	47.00	47.28	46.92	47.20
4708	AMEX	REM	Mon, Mar 16, 2015	46.88	47.08	46.80	46.92
4707	AMEX	REM	Fri, Mar 13, 2015	46.68	46.76	46.48	46.68
4706	AMEX	REM	Thu, Mar 12, 2015	46.40	46.68	46.32	46.64
4705	AMEX	REM	Wed, Mar 11, 2015	46.40	46.52	46.24	46.28
4704	AMEX	REM	Tue, Mar 10, 2015	46.56	46.56	46.32	46.40
4703	AMEX	REM	Mon, Mar 9, 2015	46.44	46.78	46.44	46.56
4702	AMEX	REM	Fri, Mar 6, 2015	47.08	47.09	46.44	46.44
4701	AMEX	REM	Thu, Mar 5, 2015	47.52	47.56	47.27	47.28
4700	AMEX	REM	Wed, Mar 4, 2015	47.40	47.52	47.28	47.48
4699	AMEX	REM	Tue, Mar 3, 2015	47.56	47.56	47.36	47.40
4698	AMEX	REM	Mon, Mar 2, 2015	47.60	47.72	47.44	47.52
4697	AMEX	REM	Fri, Feb 27, 2015	47.32	47.60	47.20	47.52
4696	AMEX	REM	Thu, Feb 26, 2015	47.40	47.40	47.08	47.16
4695	AMEX	REM	Wed, Feb 25, 2015	47.12	47.52	47.08	47.28
4694	AMEX	REM	Tue, Feb 24, 2015	47.20	47.36	46.96	47.16
4693	AMEX	REM	Mon, Feb 23, 2015	47.20	47.40	47.04	47.32
4692	AMEX	REM	Fri, Feb 20, 2015	47.12	47.18	46.96	47.16
4691	AMEX	REM	Thu, Feb 19, 2015	46.80	47.12	46.76	47.00
4690	AMEX	REM	Wed, Feb 18, 2015	46.96	47.00	46.60	46.88
4689	AMEX	REM	Tue, Feb 17, 2015	46.80	47.24	46.80	46.92
4688	AMEX	REM	Fri, Feb 13, 2015	46.88	46.96	46.76	46.96
4687	AMEX	REM	Thu, Feb 12, 2015	46.40	46.88	46.40	46.80
4686	AMEX	REM	Wed, Feb 11, 2015	46.32	46.48	46.24	46.32
4685	AMEX	REM	Tue, Feb 10, 2015	46.52	46.60	46.24	46.28
4684	AMEX	REM	Mon, Feb 9, 2015	46.44	46.64	46.36	46.48
4683	AMEX	REM	Fri, Feb 6, 2015	46.80	46.80	46.24	46.32
4682	AMEX	REM	Thu, Feb 5, 2015	46.44	46.76	46.36	46.72
4681	AMEX	REM	Wed, Feb 4, 2015	46.80	46.80	46.28	46.32
4680	AMEX	REM	Tue, Feb 3, 2015	46.40	47.00	46.24	46.84
4679	AMEX	REM	Mon, Feb 2, 2015	46.60	46.64	46.04	46.36
4678	AMEX	REM	Fri, Jan 30, 2015	46.72	46.84	46.52	46.68
4677	AMEX	REM	Thu, Jan 29, 2015	46.88	47.00	46.36	46.84
4676	AMEX	REM	Wed, Jan 28, 2015	47.20	47.28	46.80	46.84
4675	AMEX	REM	Tue, Jan 27, 2015	47.40	47.40	46.96	47.08
4674	AMEX	REM	Mon, Jan 26, 2015	46.96	47.28	46.68	47.28
4673	AMEX	REM	Fri, Jan 23, 2015	47.20	47.20	46.68	46.88
4672	AMEX	REM	Thu, Jan 22, 2015	46.40	47.20	46.40	47.16
4671	AMEX	REM	Wed, Jan 21, 2015	46.28	46.40	46.12	46.36
4670	AMEX	REM	Tue, Jan 20, 2015	46.88	46.92	46.12	46.20
4669	AMEX	REM	Fri, Jan 16, 2015	46.40	46.80	46.36	46.80
4668	AMEX	REM	Thu, Jan 15, 2015	46.52	46.76	46.36	46.44
4667	AMEX	REM	Wed, Jan 14, 2015	46.36	46.52	46.08	46.48
4666	AMEX	REM	Tue, Jan 13, 2015	47.08	47.08	46.32	46.52
4665	AMEX	REM	Mon, Jan 12, 2015	47.08	47.12	46.72	47.08
4664	AMEX	REM	Fri, Jan 9, 2015	47.32	47.48	47.08	47.12
4663	AMEX	REM	Thu, Jan 8, 2015	47.52	47.56	47.24	47.36
4662	AMEX	REM	Wed, Jan 7, 2015	47.44	47.52	47.16	47.36
4661	AMEX	REM	Tue, Jan 6, 2015	47.40	47.64	47.24	47.32
4660	AMEX	REM	Mon, Jan 5, 2015	47.48	47.64	47.24	47.36
4659	AMEX	REM	Fri, Jan 2, 2015	46.92	47.68	46.88	47.68
4658	AMEX	REM	Wed, Dec 31, 2014	47.48	47.72	46.84	46.84
4657	AMEX	REM	Tue, Dec 30, 2014	47.52	47.68	47.20	47.44
4656	AMEX	REM	Mon, Dec 29, 2014	47.44	47.96	47.42	47.52
4655	AMEX	REM	Fri, Dec 26, 2014	47.08	47.48	47.00	47.36
4654	AMEX	REM	Wed, Dec 24, 2014	47.52	47.52	46.80	47.00
4653	AMEX	REM	Tue, Dec 23, 2014	49.92	49.92	49.60	49.60
4652	AMEX	REM	Mon, Dec 22, 2014	49.72	49.92	49.64	49.92
4651	AMEX	REM	Fri, Dec 19, 2014	49.52	49.84	49.24	49.84
4650	AMEX	REM	Thu, Dec 18, 2014	49.20	49.52	49.08	49.36
4649	AMEX	REM	Wed, Dec 17, 2014	48.28	49.16	48.28	49.16
4648	AMEX	REM	Tue, Dec 16, 2014	48.64	49.00	48.32	48.36
4647	AMEX	REM	Mon, Dec 15, 2014	49.48	49.52	48.68	48.72
4646	AMEX	REM	Fri, Dec 12, 2014	50.00	50.00	49.44	49.48
4645	AMEX	REM	Thu, Dec 11, 2014	49.64	50.00	49.44	49.96
4644	AMEX	REM	Wed, Dec 10, 2014	50.16	50.16	49.56	49.60
4643	AMEX	REM	Tue, Dec 9, 2014	49.40	50.16	49.28	50.12
4642	AMEX	REM	Mon, Dec 8, 2014	49.92	50.16	49.40	49.48
4641	AMEX	REM	Fri, Dec 5, 2014	50.04	50.48	49.92	50.08
4640	AMEX	REM	Thu, Dec 4, 2014	50.56	50.68	50.48	50.60
4639	AMEX	REM	Wed, Dec 3, 2014	50.64	50.76	50.52	50.68
4638	AMEX	REM	Tue, Dec 2, 2014	50.40	50.64	50.24	50.64
4637	AMEX	REM	Mon, Dec 1, 2014	50.60	50.60	50.28	50.32
4636	AMEX	REM	Fri, Nov 28, 2014	50.68	50.76	50.56	50.64
4635	AMEX	REM	Wed, Nov 26, 2014	50.32	50.64	50.32	50.64
4634	AMEX	REM	Tue, Nov 25, 2014	50.20	50.36	50.16	50.32
4633	AMEX	REM	Mon, Nov 24, 2014	50.00	50.24	49.94	50.24
4632	AMEX	REM	Fri, Nov 21, 2014	50.16	50.20	49.76	49.92
4631	AMEX	REM	Thu, Nov 20, 2014	49.80	50.08	49.76	50.04
4630	AMEX	REM	Wed, Nov 19, 2014	50.08	50.08	49.80	49.88
4629	AMEX	REM	Tue, Nov 18, 2014	49.96	50.20	49.96	50.12
4628	AMEX	REM	Mon, Nov 17, 2014	49.96	50.12	49.84	50.04
4627	AMEX	REM	Fri, Nov 14, 2014	49.80	50.04	49.80	49.92
4626	AMEX	REM	Thu, Nov 13, 2014	49.68	49.96	49.68	49.94
4625	AMEX	REM	Wed, Nov 12, 2014	49.80	49.80	49.52	49.76
4624	AMEX	REM	Tue, Nov 11, 2014	49.72	49.76	49.52	49.72
4623	AMEX	REM	Mon, Nov 10, 2014	49.80	49.80	49.44	49.64
4622	AMEX	REM	Fri, Nov 7, 2014	49.28	49.68	49.28	49.60
4621	AMEX	REM	Thu, Nov 6, 2014	49.20	49.48	49.20	49.24
4620	AMEX	REM	Wed, Nov 5, 2014	49.36	49.36	49.02	49.32
4619	AMEX	REM	Tue, Nov 4, 2014	49.44	49.47	48.88	49.12
4618	AMEX	REM	Mon, Nov 3, 2014	49.40	49.68	49.40	49.44
4617	AMEX	REM	Fri, Oct 31, 2014	49.44	49.52	49.24	49.48
4616	AMEX	REM	Thu, Oct 30, 2014	48.88	49.32	48.72	49.28
4615	AMEX	REM	Wed, Oct 29, 2014	49.48	49.48	48.56	48.80
4614	AMEX	REM	Tue, Oct 28, 2014	49.16	49.48	49.04	49.44
4613	AMEX	REM	Mon, Oct 27, 2014	48.92	49.16	48.68	49.12
4612	AMEX	REM	Fri, Oct 24, 2014	48.88	48.96	48.69	48.96
4611	AMEX	REM	Thu, Oct 23, 2014	49.04	49.16	48.80	48.88
4610	AMEX	REM	Wed, Oct 22, 2014	49.20	49.39	48.88	48.88
4609	AMEX	REM	Tue, Oct 21, 2014	48.96	49.24	48.88	49.12
4608	AMEX	REM	Mon, Oct 20, 2014	48.52	48.88	48.40	48.88
4607	AMEX	REM	Fri, Oct 17, 2014	48.72	48.76	48.32	48.44
4606	AMEX	REM	Thu, Oct 16, 2014	48.08	48.52	47.92	48.44
4605	AMEX	REM	Wed, Oct 15, 2014	48.48	48.68	47.76	48.20
4604	AMEX	REM	Tue, Oct 14, 2014	48.44	48.64	48.28	48.40
4603	AMEX	REM	Mon, Oct 13, 2014	48.12	48.68	48.12	48.24
4602	AMEX	REM	Fri, Oct 10, 2014	48.32	48.64	48.08	48.12
4601	AMEX	REM	Thu, Oct 9, 2014	48.64	48.92	48.28	48.28
4600	AMEX	REM	Wed, Oct 8, 2014	47.80	48.52	47.72	48.52
4599	AMEX	REM	Tue, Oct 7, 2014	47.60	48.00	47.48	47.84
4598	AMEX	REM	Mon, Oct 6, 2014	47.56	47.84	47.48	47.68
4597	AMEX	REM	Fri, Oct 3, 2014	47.16	47.48	47.16	47.40
4596	AMEX	REM	Thu, Oct 2, 2014	47.52	47.60	46.96	47.24
4595	AMEX	REM	Wed, Oct 1, 2014	47.20	47.68	47.16	47.48
4594	AMEX	REM	Tue, Sep 30, 2014	47.84	47.84	47.16	47.16
4593	AMEX	REM	Mon, Sep 29, 2014	47.96	47.96	47.64	47.76
4592	AMEX	REM	Fri, Sep 26, 2014	47.96	47.96	47.36	47.92
4591	AMEX	REM	Thu, Sep 25, 2014	48.00	48.00	47.68	47.88
4590	AMEX	REM	Wed, Sep 24, 2014	48.00	48.04	47.84	47.88
4589	AMEX	REM	Tue, Sep 23, 2014	49.36	49.40	49.12	49.16
4588	AMEX	REM	Mon, Sep 22, 2014	49.76	49.76	49.32	49.32
4587	AMEX	REM	Fri, Sep 19, 2014	49.76	49.76	49.52	49.68
4586	AMEX	REM	Thu, Sep 18, 2014	50.00	50.00	49.48	49.52
4585	AMEX	REM	Wed, Sep 17, 2014	50.00	50.28	49.92	49.92
4584	AMEX	REM	Tue, Sep 16, 2014	49.84	50.08	49.56	50.00
4583	AMEX	REM	Mon, Sep 15, 2014	50.04	50.08	49.72	49.80
4582	AMEX	REM	Fri, Sep 12, 2014	50.88	50.92	49.92	49.96
4581	AMEX	REM	Thu, Sep 11, 2014	50.76	51.08	50.76	51.08
4580	AMEX	REM	Wed, Sep 10, 2014	51.20	51.20	50.76	50.80
4579	AMEX	REM	Tue, Sep 9, 2014	51.52	51.56	51.20	51.20
4578	AMEX	REM	Mon, Sep 8, 2014	51.76	51.76	51.40	51.52
4577	AMEX	REM	Fri, Sep 5, 2014	51.20	51.64	51.20	51.60
4576	AMEX	REM	Thu, Sep 4, 2014	51.48	51.48	51.08	51.12
4575	AMEX	REM	Wed, Sep 3, 2014	51.32	51.56	51.32	51.40
4574	AMEX	REM	Tue, Sep 2, 2014	51.60	51.72	51.32	51.48
4573	AMEX	REM	Fri, Aug 29, 2014	51.52	51.60	51.36	51.56
4572	AMEX	REM	Thu, Aug 28, 2014	51.52	51.52	51.32	51.40
4571	AMEX	REM	Wed, Aug 27, 2014	51.40	51.48	51.32	51.44
4570	AMEX	REM	Tue, Aug 26, 2014	51.32	51.44	51.24	51.40
4569	AMEX	REM	Mon, Aug 25, 2014	51.08	51.28	51.08	51.20
4568	AMEX	REM	Fri, Aug 22, 2014	51.36	51.40	51.04	51.12
4567	AMEX	REM	Thu, Aug 21, 2014	51.04	51.40	51.04	51.36
4566	AMEX	REM	Wed, Aug 20, 2014	50.84	51.12	50.84	51.08
4565	AMEX	REM	Tue, Aug 19, 2014	51.04	51.20	50.96	51.00
4564	AMEX	REM	Mon, Aug 18, 2014	51.12	51.16	50.92	51.00
4563	AMEX	REM	Fri, Aug 15, 2014	50.64	51.04	50.64	51.04
4562	AMEX	REM	Thu, Aug 14, 2014	50.52	50.64	50.44	50.56
4561	AMEX	REM	Wed, Aug 13, 2014	50.40	50.56	50.36	50.44
4560	AMEX	REM	Tue, Aug 12, 2014	50.60	50.68	50.36	50.40
4559	AMEX	REM	Mon, Aug 11, 2014	50.48	50.68	50.44	50.56
4558	AMEX	REM	Fri, Aug 8, 2014	50.28	50.44	50.16	50.40
4557	AMEX	REM	Thu, Aug 7, 2014	50.24	50.52	50.12	50.16
4556	AMEX	REM	Wed, Aug 6, 2014	49.68	50.00	49.68	49.92
4555	AMEX	REM	Tue, Aug 5, 2014	49.52	49.84	49.52	49.64
4554	AMEX	REM	Mon, Aug 4, 2014	49.52	49.68	49.28	49.52
4553	AMEX	REM	Fri, Aug 1, 2014	49.40	49.88	49.36	49.56
4552	AMEX	REM	Thu, Jul 31, 2014	49.56	49.76	49.36	49.44
4551	AMEX	REM	Wed, Jul 30, 2014	50.44	50.60	49.68	49.88
4550	AMEX	REM	Tue, Jul 29, 2014	50.60	50.68	50.44	50.48
4549	AMEX	REM	Mon, Jul 28, 2014	50.48	50.72	50.48	50.60
4548	AMEX	REM	Fri, Jul 25, 2014	50.48	50.56	50.36	50.52
4547	AMEX	REM	Thu, Jul 24, 2014	50.64	50.68	50.44	50.52
4546	AMEX	REM	Wed, Jul 23, 2014	50.68	50.72	50.52	50.64
4545	AMEX	REM	Tue, Jul 22, 2014	50.56	50.64	50.44	50.60
4544	AMEX	REM	Mon, Jul 21, 2014	50.36	50.44	50.20	50.40
4543	AMEX	REM	Fri, Jul 18, 2014	50.00	50.32	50.00	50.28
4542	AMEX	REM	Thu, Jul 17, 2014	50.04	50.24	50.00	50.04
4541	AMEX	REM	Wed, Jul 16, 2014	50.40	50.40	50.08	50.16
4540	AMEX	REM	Tue, Jul 15, 2014	50.36	50.40	50.12	50.28
4539	AMEX	REM	Mon, Jul 14, 2014	50.28	50.40	50.08	50.32
4538	AMEX	REM	Fri, Jul 11, 2014	50.20	50.28	50.00	50.16
4537	AMEX	REM	Thu, Jul 10, 2014	49.92	50.28	49.88	50.12
4536	AMEX	REM	Wed, Jul 9, 2014	49.96	50.04	49.76	50.00
4535	AMEX	REM	Tue, Jul 8, 2014	49.60	50.00	49.60	49.96
4534	AMEX	REM	Mon, Jul 7, 2014	49.72	49.76	49.56	49.60
4533	AMEX	REM	Thu, Jul 3, 2014	50.00	50.12	49.72	49.76
4532	AMEX	REM	Wed, Jul 2, 2014	50.24	50.32	49.80	50.16
4531	AMEX	REM	Tue, Jul 1, 2014	50.56	50.68	50.20	50.24
4530	AMEX	REM	Mon, Jun 30, 2014	50.60	50.63	50.40	50.56
4529	AMEX	REM	Fri, Jun 27, 2014	50.48	50.76	50.44	50.52
4528	AMEX	REM	Thu, Jun 26, 2014	50.00	50.48	49.92	50.48
4527	AMEX	REM	Wed, Jun 25, 2014	50.04	50.12	49.76	50.00
4526	AMEX	REM	Tue, Jun 24, 2014	50.16	50.24	49.88	49.92
4525	AMEX	REM	Mon, Jun 23, 2014	51.48	51.52	51.28	51.28
4524	AMEX	REM	Fri, Jun 20, 2014	51.40	51.48	51.08	51.36
4523	AMEX	REM	Thu, Jun 19, 2014	51.12	51.36	51.12	51.36
4522	AMEX	REM	Wed, Jun 18, 2014	50.88	51.16	50.78	51.12
4521	AMEX	REM	Tue, Jun 17, 2014	51.16	51.20	50.84	50.88
4520	AMEX	REM	Mon, Jun 16, 2014	51.32	51.36	51.08	51.20
4519	AMEX	REM	Fri, Jun 13, 2014	51.00	51.32	50.80	51.28
4518	AMEX	REM	Thu, Jun 12, 2014	51.00	51.06	50.76	51.00
4517	AMEX	REM	Wed, Jun 11, 2014	51.32	51.32	50.92	51.00
4516	AMEX	REM	Tue, Jun 10, 2014	51.44	51.44	51.12	51.24
4515	AMEX	REM	Mon, Jun 9, 2014	51.56	51.60	51.44	51.48
4514	AMEX	REM	Fri, Jun 6, 2014	51.28	51.52	51.24	51.48
4513	AMEX	REM	Thu, Jun 5, 2014	50.68	51.20	50.60	51.16
4512	AMEX	REM	Wed, Jun 4, 2014	50.52	50.64	50.28	50.60
4511	AMEX	REM	Tue, Jun 3, 2014	50.88	51.04	50.52	50.52
4510	AMEX	REM	Mon, Jun 2, 2014	51.32	51.36	50.84	50.88
4509	AMEX	REM	Fri, May 30, 2014	50.84	51.08	50.68	51.04
4508	AMEX	REM	Thu, May 29, 2014	50.72	50.88	50.68	50.72
4507	AMEX	REM	Wed, May 28, 2014	50.96	50.96	50.60	50.72
4506	AMEX	REM	Tue, May 27, 2014	50.56	50.84	50.56	50.84
4505	AMEX	REM	Fri, May 23, 2014	50.20	50.52	50.20	50.44
4504	AMEX	REM	Thu, May 22, 2014	50.20	50.24	49.93	50.16
4503	AMEX	REM	Wed, May 21, 2014	49.84	50.04	49.84	50.00
4502	AMEX	REM	Tue, May 20, 2014	50.16	50.20	49.84	49.88
4501	AMEX	REM	Mon, May 19, 2014	49.76	50.20	49.72	50.12
4500	AMEX	REM	Fri, May 16, 2014	49.64	49.84	49.48	49.80
4499	AMEX	REM	Thu, May 15, 2014	49.84	49.84	49.48	49.68
4498	AMEX	REM	Wed, May 14, 2014	49.64	49.88	49.56	49.76
4497	AMEX	REM	Tue, May 13, 2014	49.80	49.80	49.48	49.52
4496	AMEX	REM	Mon, May 12, 2014	49.56	49.80	49.48	49.56
4495	AMEX	REM	Fri, May 9, 2014	49.52	49.76	49.42	49.48
4494	AMEX	REM	Thu, May 8, 2014	49.56	49.80	49.34	49.52
4493	AMEX	REM	Wed, May 7, 2014	49.60	50.08	49.56	50.04
4492	AMEX	REM	Tue, May 6, 2014	49.92	49.92	49.56	49.60
4491	AMEX	REM	Mon, May 5, 2014	49.68	49.92	49.60	49.92
4490	AMEX	REM	Fri, May 2, 2014	49.88	49.96	49.72	49.76
4489	AMEX	REM	Thu, May 1, 2014	49.92	50.04	49.70	50.04
4488	AMEX	REM	Wed, Apr 30, 2014	49.40	49.88	49.36	49.88
4487	AMEX	REM	Tue, Apr 29, 2014	49.80	49.80	49.20	49.24
4486	AMEX	REM	Mon, Apr 28, 2014	49.68	50.20	49.64	49.80
4485	AMEX	REM	Fri, Apr 25, 2014	49.48	49.68	49.40	49.60
4484	AMEX	REM	Thu, Apr 24, 2014	49.52	49.64	49.36	49.56
4483	AMEX	REM	Wed, Apr 23, 2014	49.60	49.64	49.44	49.48
4482	AMEX	REM	Tue, Apr 22, 2014	49.36	49.64	49.28	49.52
4481	AMEX	REM	Mon, Apr 21, 2014	49.04	49.24	49.04	49.24
4480	AMEX	REM	Thu, Apr 17, 2014	49.04	49.08	48.80	49.00
4479	AMEX	REM	Wed, Apr 16, 2014	49.00	49.16	48.92	49.04
4478	AMEX	REM	Tue, Apr 15, 2014	48.88	49.00	48.80	48.92
4477	AMEX	REM	Mon, Apr 14, 2014	49.08	49.20	48.60	48.84
4476	AMEX	REM	Fri, Apr 11, 2014	48.92	49.20	48.80	48.88
4475	AMEX	REM	Thu, Apr 10, 2014	49.24	49.60	48.96	48.96
4474	AMEX	REM	Wed, Apr 9, 2014	49.00	49.28	48.88	49.24
4473	AMEX	REM	Tue, Apr 8, 2014	49.00	49.08	48.76	48.96
4472	AMEX	REM	Mon, Apr 7, 2014	49.04	49.36	48.92	48.96
4471	AMEX	REM	Fri, Apr 4, 2014	49.08	49.36	48.96	49.00
4470	AMEX	REM	Thu, Apr 3, 2014	49.16	49.16	48.84	48.96
4469	AMEX	REM	Wed, Apr 2, 2014	49.24	49.36	49.10	49.20
4468	AMEX	REM	Tue, Apr 1, 2014	49.08	49.32	48.84	49.32
4467	AMEX	REM	Mon, Mar 31, 2014	48.76	49.08	48.64	49.04
4466	AMEX	REM	Fri, Mar 28, 2014	48.48	48.80	48.48	48.60
4465	AMEX	REM	Thu, Mar 27, 2014	48.40	48.52	48.04	48.40
4464	AMEX	REM	Wed, Mar 26, 2014	48.92	48.92	48.32	48.36
4463	AMEX	REM	Tue, Mar 25, 2014	49.12	49.20	48.60	48.72
4462	AMEX	REM	Mon, Mar 24, 2014	51.44	51.48	50.88	51.00
4461	AMEX	REM	Fri, Mar 21, 2014	50.88	51.44	50.84	51.40
4460	AMEX	REM	Thu, Mar 20, 2014	50.68	50.76	50.24	50.76
4459	AMEX	REM	Wed, Mar 19, 2014	51.56	51.76	50.64	50.80
4458	AMEX	REM	Tue, Mar 18, 2014	51.40	51.60	51.24	51.60
4457	AMEX	REM	Mon, Mar 17, 2014	51.40	51.48	51.24	51.28
4456	AMEX	REM	Fri, Mar 14, 2014	51.32	51.67	51.20	51.24
4455	AMEX	REM	Thu, Mar 13, 2014	51.08	51.32	51.00	51.32
4454	AMEX	REM	Wed, Mar 12, 2014	50.32	51.04	50.32	51.00
4453	AMEX	REM	Tue, Mar 11, 2014	50.48	50.76	50.24	50.40
4452	AMEX	REM	Mon, Mar 10, 2014	50.40	50.70	50.28	50.48
4451	AMEX	REM	Fri, Mar 7, 2014	50.80	50.96	50.24	50.40
4450	AMEX	REM	Thu, Mar 6, 2014	51.52	51.52	51.12	51.12
4449	AMEX	REM	Wed, Mar 5, 2014	51.32	51.48	51.16	51.48
4448	AMEX	REM	Tue, Mar 4, 2014	50.88	51.32	50.84	51.32
4447	AMEX	REM	Mon, Mar 3, 2014	50.56	51.04	50.40	51.04
4446	AMEX	REM	Fri, Feb 28, 2014	50.64	50.88	50.40	50.84
4445	AMEX	REM	Thu, Feb 27, 2014	50.40	50.64	50.40	50.60
4444	AMEX	REM	Wed, Feb 26, 2014	50.36	50.64	50.24	50.44
4443	AMEX	REM	Tue, Feb 25, 2014	50.04	50.40	50.00	50.16
4442	AMEX	REM	Mon, Feb 24, 2014	49.88	50.20	49.84	50.04
4441	AMEX	REM	Fri, Feb 21, 2014	50.00	50.00	49.60	49.76
4440	AMEX	REM	Thu, Feb 20, 2014	50.08	50.30	49.76	49.96
4439	AMEX	REM	Wed, Feb 19, 2014	50.52	50.72	50.04	50.12
4438	AMEX	REM	Tue, Feb 18, 2014	50.04	50.52	49.84	50.52
4437	AMEX	REM	Fri, Feb 14, 2014	50.04	50.12	49.80	49.92
4436	AMEX	REM	Thu, Feb 13, 2014	49.60	50.16	49.48	50.12
4435	AMEX	REM	Wed, Feb 12, 2014	49.72	49.80	49.56	49.68
4434	AMEX	REM	Tue, Feb 11, 2014	49.64	49.84	49.48	49.64
4433	AMEX	REM	Mon, Feb 10, 2014	49.52	49.64	49.16	49.60
4432	AMEX	REM	Fri, Feb 7, 2014	48.84	49.36	48.80	49.24
4431	AMEX	REM	Thu, Feb 6, 2014	49.16	49.40	48.72	48.76
4430	AMEX	REM	Wed, Feb 5, 2014	48.76	49.00	48.64	49.00
4429	AMEX	REM	Tue, Feb 4, 2014	48.48	48.76	48.36	48.64
4428	AMEX	REM	Mon, Feb 3, 2014	48.80	48.92	48.36	48.40
4427	AMEX	REM	Fri, Jan 31, 2014	48.20	48.96	48.20	48.76
4426	AMEX	REM	Wed, Jan 29, 2014	48.20	48.32	47.88	48.20
4425	AMEX	REM	Tue, Jan 28, 2014	48.08	48.52	48.08	48.24
4424	AMEX	REM	Mon, Jan 27, 2014	48.48	48.65	47.76	48.00
4423	AMEX	REM	Fri, Jan 24, 2014	48.92	48.92	48.40	48.52
4422	AMEX	REM	Wed, Jan 22, 2014	48.24	48.56	48.08	48.52
4421	AMEX	REM	Tue, Jan 21, 2014	47.84	48.16	47.78	48.16
4420	AMEX	REM	Fri, Jan 17, 2014	47.64	47.68	47.44	47.64
4419	AMEX	REM	Thu, Jan 16, 2014	47.56	47.64	47.42	47.60
4418	AMEX	REM	Wed, Jan 15, 2014	47.48	47.76	47.44	47.56
4417	AMEX	REM	Tue, Jan 14, 2014	47.76	47.84	47.44	47.48
4416	AMEX	REM	Mon, Jan 13, 2014	47.48	47.80	47.28	47.60
4415	AMEX	REM	Fri, Jan 10, 2014	47.36	47.56	47.20	47.44
4414	AMEX	REM	Thu, Jan 9, 2014	47.20	47.20	46.76	46.92
4413	AMEX	REM	Wed, Jan 8, 2014	47.04	47.20	46.80	47.16
4412	AMEX	REM	Tue, Jan 7, 2014	46.84	47.32	46.84	47.20
4411	AMEX	REM	Mon, Jan 6, 2014	46.72	47.20	46.68	46.96
4410	AMEX	REM	Fri, Jan 3, 2014	46.40	46.84	46.40	46.68
4409	AMEX	REM	Thu, Jan 2, 2014	46.00	46.48	46.00	46.40
4408	AMEX	REM	Tue, Dec 31, 2013	45.80	46.32	45.72	46.08
4407	AMEX	REM	Mon, Dec 30, 2013	46.00	46.00	45.68	45.68
4406	AMEX	REM	Fri, Dec 27, 2013	46.12	46.12	45.68	45.84
4405	AMEX	REM	Thu, Dec 26, 2013	46.00	46.20	45.92	46.00
4404	AMEX	REM	Tue, Dec 24, 2013	46.00	46.12	45.88	46.00
4403	AMEX	REM	Mon, Dec 23, 2013	46.00	46.20	45.84	46.04
4402	AMEX	REM	Fri, Dec 20, 2013	46.92	47.72	46.92	47.68
4401	AMEX	REM	Thu, Dec 19, 2013	47.36	47.36	46.80	46.88
4400	AMEX	REM	Wed, Dec 18, 2013	46.88	47.80	46.52	47.36
4399	AMEX	REM	Tue, Dec 17, 2013	45.96	46.88	45.96	46.84
4398	AMEX	REM	Mon, Dec 16, 2013	46.24	46.40	46.08	46.12
4397	AMEX	REM	Fri, Dec 13, 2013	46.32	46.64	46.24	46.36
4396	AMEX	REM	Thu, Dec 12, 2013	46.32	46.52	46.08	46.32
4395	AMEX	REM	Wed, Dec 11, 2013	46.96	47.00	46.39	46.52
4394	AMEX	REM	Tue, Dec 10, 2013	46.48	46.88	46.24	46.68
4393	AMEX	REM	Mon, Dec 9, 2013	45.40	46.20	45.36	46.16
4392	AMEX	REM	Fri, Dec 6, 2013	45.68	45.76	45.14	45.44
4391	AMEX	REM	Thu, Dec 5, 2013	45.60	45.68	45.40	45.48
4390	AMEX	REM	Wed, Dec 4, 2013	45.28	45.91	45.20	45.88
4389	AMEX	REM	Tue, Dec 3, 2013	45.92	46.00	45.72	45.80
4388	AMEX	REM	Mon, Dec 2, 2013	46.56	46.56	45.76	45.92
4387	AMEX	REM	Fri, Nov 29, 2013	46.60	46.72	46.48	46.60
4386	AMEX	REM	Wed, Nov 27, 2013	46.04	46.64	46.04	46.60
4385	AMEX	REM	Tue, Nov 26, 2013	46.40	46.48	46.00	46.02
4384	AMEX	REM	Mon, Nov 25, 2013	46.20	46.72	46.20	46.52
4383	AMEX	REM	Fri, Nov 22, 2013	46.40	46.48	46.07	46.36
4382	AMEX	REM	Thu, Nov 21, 2013	46.32	46.64	46.12	46.44
4381	AMEX	REM	Wed, Nov 20, 2013	46.40	46.88	46.28	46.32
4380	AMEX	REM	Tue, Nov 19, 2013	46.88	47.12	46.46	46.56
4379	AMEX	REM	Mon, Nov 18, 2013	47.36	47.52	46.96	46.96
4378	AMEX	REM	Fri, Nov 15, 2013	47.68	47.76	47.28	47.36
4377	AMEX	REM	Thu, Nov 14, 2013	47.16	47.84	47.00	47.52
4376	AMEX	REM	Wed, Nov 13, 2013	46.12	46.96	46.12	46.92
4375	AMEX	REM	Tue, Nov 12, 2013	45.76	46.28	45.72	46.28
4374	AMEX	REM	Mon, Nov 11, 2013	46.24	46.40	45.88	45.92
4373	AMEX	REM	Fri, Nov 8, 2013	47.00	47.16	46.20	46.52
4372	AMEX	REM	Thu, Nov 7, 2013	47.92	47.92	47.28	47.44
4371	AMEX	REM	Wed, Nov 6, 2013	48.00	48.16	47.80	48.00
4370	AMEX	REM	Tue, Nov 5, 2013	48.08	48.16	47.72	47.88
4369	AMEX	REM	Mon, Nov 4, 2013	48.52	48.56	47.96	48.16
4368	AMEX	REM	Fri, Nov 1, 2013	48.00	48.48	47.92	48.48
4367	AMEX	REM	Thu, Oct 31, 2013	48.12	48.32	47.76	48.16
4366	AMEX	REM	Wed, Oct 30, 2013	48.16	48.48	47.92	48.00
4365	AMEX	REM	Tue, Oct 29, 2013	49.28	49.32	48.20	48.36
4364	AMEX	REM	Mon, Oct 28, 2013	50.20	50.36	49.84	50.08
4363	AMEX	REM	Fri, Oct 25, 2013	50.24	50.40	50.08	50.24
4362	AMEX	REM	Thu, Oct 24, 2013	50.24	50.24	50.04	50.12
4361	AMEX	REM	Wed, Oct 23, 2013	49.56	50.20	49.56	50.08
4360	AMEX	REM	Tue, Oct 22, 2013	49.12	49.76	49.12	49.64
4359	AMEX	REM	Mon, Oct 21, 2013	49.32	49.32	48.80	48.88
4358	AMEX	REM	Fri, Oct 18, 2013	49.20	49.28	48.96	49.20
4357	AMEX	REM	Thu, Oct 17, 2013	47.88	49.08	47.88	48.96
4356	AMEX	REM	Wed, Oct 16, 2013	47.68	48.00	47.40	47.84
4355	AMEX	REM	Tue, Oct 15, 2013	47.68	47.76	47.40	47.48
4354	AMEX	REM	Mon, Oct 14, 2013	47.64	47.81	47.44	47.64
4353	AMEX	REM	Fri, Oct 11, 2013	47.92	47.92	47.72	47.88
4352	AMEX	REM	Thu, Oct 10, 2013	47.52	47.88	47.46	47.78
4351	AMEX	REM	Wed, Oct 9, 2013	47.28	47.60	47.24	47.36
4350	AMEX	REM	Tue, Oct 8, 2013	47.68	47.77	47.24	47.28
4349	AMEX	REM	Mon, Oct 7, 2013	47.64	47.92	47.56	47.84
4348	AMEX	REM	Fri, Oct 4, 2013	48.04	48.08	47.72	47.84
4347	AMEX	REM	Thu, Oct 3, 2013	48.20	48.32	47.88	48.00
4346	AMEX	REM	Wed, Oct 2, 2013	48.20	48.52	48.16	48.32
4345	AMEX	REM	Tue, Oct 1, 2013	47.84	48.48	47.80	48.48
4344	AMEX	REM	Mon, Sep 30, 2013	48.04	48.24	47.72	47.96
4343	AMEX	REM	Fri, Sep 27, 2013	48.20	48.44	48.16	48.28
4342	AMEX	REM	Thu, Sep 26, 2013	48.40	48.56	48.20	48.36
4341	AMEX	REM	Wed, Sep 25, 2013	48.28	48.72	48.20	48.48
4340	AMEX	REM	Tue, Sep 24, 2013	48.32	48.62	47.93	48.28
4339	AMEX	REM	Mon, Sep 23, 2013	49.72	50.20	49.40	49.96
4338	AMEX	REM	Fri, Sep 20, 2013	50.20	50.20	49.44	49.58
4337	AMEX	REM	Thu, Sep 19, 2013	51.20	51.20	50.20	50.40
4336	AMEX	REM	Wed, Sep 18, 2013	49.20	51.08	48.96	51.08
4335	AMEX	REM	Tue, Sep 17, 2013	49.20	49.52	48.96	49.16
4334	AMEX	REM	Mon, Sep 16, 2013	49.84	50.04	49.00	49.12
4333	AMEX	REM	Fri, Sep 13, 2013	48.60	49.28	48.60	49.04
4332	AMEX	REM	Thu, Sep 12, 2013	48.64	48.88	48.52	48.58
4331	AMEX	REM	Wed, Sep 11, 2013	48.08	48.48	47.92	48.48
4330	AMEX	REM	Tue, Sep 10, 2013	48.68	48.68	47.80	48.00
4329	AMEX	REM	Mon, Sep 9, 2013	48.64	48.64	48.40	48.60
4328	AMEX	REM	Fri, Sep 6, 2013	48.52	48.52	48.12	48.24
4327	AMEX	REM	Thu, Sep 5, 2013	48.08	48.08	47.44	47.56
4326	AMEX	REM	Wed, Sep 4, 2013	47.60	48.20	47.60	48.00
4325	AMEX	REM	Tue, Sep 3, 2013	47.88	48.00	46.92	47.64
4324	AMEX	REM	Fri, Aug 30, 2013	48.24	48.48	47.80	47.84
4323	AMEX	REM	Thu, Aug 29, 2013	47.24	48.20	47.16	48.12
4322	AMEX	REM	Wed, Aug 28, 2013	47.92	47.96	47.24	47.44
4321	AMEX	REM	Tue, Aug 27, 2013	47.48	48.28	47.44	47.92
4320	AMEX	REM	Mon, Aug 26, 2013	48.12	48.24	47.64	47.80
4319	AMEX	REM	Fri, Aug 23, 2013	46.72	47.92	46.60	47.88
4318	AMEX	REM	Thu, Aug 22, 2013	46.20	46.80	46.04	46.52
4317	AMEX	REM	Wed, Aug 21, 2013	46.20	46.72	45.84	46.08
4316	AMEX	REM	Tue, Aug 20, 2013	45.28	46.72	45.20	46.40
4315	AMEX	REM	Mon, Aug 19, 2013	46.92	47.08	45.00	45.00
4314	AMEX	REM	Fri, Aug 16, 2013	47.88	47.92	46.96	47.00
4313	AMEX	REM	Thu, Aug 15, 2013	48.32	48.36	47.80	47.92
4312	AMEX	REM	Wed, Aug 14, 2013	48.96	49.01	48.64	48.88
4311	AMEX	REM	Tue, Aug 13, 2013	49.48	49.60	48.84	48.88
4310	AMEX	REM	Mon, Aug 12, 2013	49.60	49.84	49.51	49.76
4309	AMEX	REM	Fri, Aug 9, 2013	49.60	49.80	49.42	49.48
4308	AMEX	REM	Thu, Aug 8, 2013	49.08	49.64	49.04	49.60
4307	AMEX	REM	Wed, Aug 7, 2013	48.60	48.84	48.24	48.84
4306	AMEX	REM	Tue, Aug 6, 2013	49.20	49.20	48.64	48.80
4305	AMEX	REM	Mon, Aug 5, 2013	49.32	49.32	48.76	48.96
4304	AMEX	REM	Fri, Aug 2, 2013	49.08	49.60	49.04	49.28
4303	AMEX	REM	Thu, Aug 1, 2013	50.00	50.00	48.80	48.80
4302	AMEX	REM	Wed, Jul 31, 2013	49.80	50.12	49.12	49.64
4301	AMEX	REM	Tue, Jul 30, 2013	50.00	50.52	49.88	50.16
4300	AMEX	REM	Mon, Jul 29, 2013	49.20	49.64	49.20	49.32
4299	AMEX	REM	Fri, Jul 26, 2013	49.08	49.32	48.99	49.24
4298	AMEX	REM	Thu, Jul 25, 2013	49.20	49.20	48.64	48.96
4297	AMEX	REM	Wed, Jul 24, 2013	50.12	50.12	48.76	49.00
4296	AMEX	REM	Tue, Jul 23, 2013	50.28	50.48	50.08	50.40
4295	AMEX	REM	Mon, Jul 22, 2013	50.28	50.32	50.04	50.16
4294	AMEX	REM	Fri, Jul 19, 2013	50.00	50.16	49.80	50.16
4293	AMEX	REM	Thu, Jul 18, 2013	50.72	50.72	49.92	50.04
4292	AMEX	REM	Wed, Jul 17, 2013	50.20	50.48	50.04	50.32
4291	AMEX	REM	Tue, Jul 16, 2013	50.28	50.28	49.72	49.80
4290	AMEX	REM	Mon, Jul 15, 2013	49.84	50.20	49.44	50.16
4289	AMEX	REM	Fri, Jul 12, 2013	50.28	50.28	49.48	49.68
4288	AMEX	REM	Thu, Jul 11, 2013	48.88	50.20	48.80	50.16
4287	AMEX	REM	Wed, Jul 10, 2013	48.56	48.56	47.92	48.04
4286	AMEX	REM	Tue, Jul 9, 2013	48.44	48.88	48.40	48.52
4285	AMEX	REM	Mon, Jul 8, 2013	47.16	48.59	47.16	48.36
4284	AMEX	REM	Fri, Jul 5, 2013	49.52	49.52	46.82	47.81
4283	AMEX	REM	Wed, Jul 3, 2013	50.08	50.08	49.12	49.60
4282	AMEX	REM	Tue, Jul 2, 2013	50.60	50.84	49.92	50.12
4281	AMEX	REM	Mon, Jul 1, 2013	50.92	51.10	50.48	50.52
4280	AMEX	REM	Fri, Jun 28, 2013	50.64	50.76	50.08	50.64
4279	AMEX	REM	Thu, Jun 27, 2013	50.40	50.68	50.12	50.68
4278	AMEX	REM	Wed, Jun 26, 2013	50.12	50.40	49.52	49.84
4277	AMEX	REM	Tue, Jun 25, 2013	50.80	51.52	50.56	51.28
4276	AMEX	REM	Mon, Jun 24, 2013	51.00	51.36	49.56	50.32
4275	AMEX	REM	Fri, Jun 21, 2013	51.76	52.28	50.80	51.72
4274	AMEX	REM	Thu, Jun 20, 2013	53.00	53.00	51.16	51.50
4273	AMEX	REM	Wed, Jun 19, 2013	55.72	55.72	53.36	53.36
4272	AMEX	REM	Tue, Jun 18, 2013	54.52	55.08	53.84	54.88
4271	AMEX	REM	Mon, Jun 17, 2013	55.44	55.49	54.20	54.40
4270	AMEX	REM	Fri, Jun 14, 2013	55.52	56.24	55.08	55.20
4269	AMEX	REM	Thu, Jun 13, 2013	52.64	55.52	52.52	55.32
4268	AMEX	REM	Wed, Jun 12, 2013	53.64	53.76	52.68	52.80
4267	AMEX	REM	Tue, Jun 11, 2013	54.00	54.00	53.44	53.60
4266	AMEX	REM	Mon, Jun 10, 2013	55.08	55.12	54.32	54.36
4265	AMEX	REM	Fri, Jun 7, 2013	55.84	55.96	54.52	54.92
4264	AMEX	REM	Thu, Jun 6, 2013	54.60	55.68	54.36	55.64
4263	AMEX	REM	Wed, Jun 5, 2013	55.28	55.40	54.40	54.48
4262	AMEX	REM	Tue, Jun 4, 2013	54.20	55.44	54.20	55.16
4261	AMEX	REM	Mon, Jun 3, 2013	54.96	55.12	54.00	54.44
4260	AMEX	REM	Fri, May 31, 2013	56.20	56.60	54.92	54.92
4259	AMEX	REM	Thu, May 30, 2013	56.00	56.92	56.00	56.16
4258	AMEX	REM	Wed, May 29, 2013	55.12	56.48	53.68	56.20
4257	AMEX	REM	Tue, May 28, 2013	58.24	58.36	55.48	56.04
4256	AMEX	REM	Fri, May 24, 2013	58.04	58.20	57.40	57.92
4255	AMEX	REM	Thu, May 23, 2013	57.76	58.24	56.78	58.20
4254	AMEX	REM	Wed, May 22, 2013	59.12	60.20	58.00	58.24
4253	AMEX	REM	Tue, May 21, 2013	59.84	60.00	59.08	59.12
4252	AMEX	REM	Mon, May 20, 2013	60.76	60.76	59.76	59.84
4251	AMEX	REM	Fri, May 17, 2013	60.68	60.72	60.20	60.68
4250	AMEX	REM	Thu, May 16, 2013	59.92	60.60	59.72	60.36
4249	AMEX	REM	Wed, May 15, 2013	59.60	59.72	59.00	59.72
4248	AMEX	REM	Tue, May 14, 2013	60.00	60.20	59.48	59.68
4247	AMEX	REM	Mon, May 13, 2013	60.96	60.96	59.56	59.92
4246	AMEX	REM	Fri, May 10, 2013	61.88	61.88	60.64	60.96
4245	AMEX	REM	Thu, May 9, 2013	61.84	62.12	61.52	61.68
4244	AMEX	REM	Wed, May 8, 2013	61.40	62.08	61.40	62.08
4243	AMEX	REM	Tue, May 7, 2013	61.08	61.48	61.00	61.48
4242	AMEX	REM	Mon, May 6, 2013	61.12	61.12	60.81	60.96
4241	AMEX	REM	Fri, May 3, 2013	61.44	61.92	60.64	60.80
4240	AMEX	REM	Thu, May 2, 2013	62.16	62.56	62.01	62.44
4239	AMEX	REM	Wed, May 1, 2013	63.00	63.04	62.12	62.28
4238	AMEX	REM	Tue, Apr 30, 2013	62.92	63.00	62.52	62.96
4237	AMEX	REM	Mon, Apr 29, 2013	62.36	62.84	62.16	62.76
4236	AMEX	REM	Fri, Apr 26, 2013	62.12	62.12	61.76	62.04
4235	AMEX	REM	Thu, Apr 25, 2013	62.12	62.32	61.80	61.88
4234	AMEX	REM	Wed, Apr 24, 2013	62.00	62.00	61.64	61.92
4233	AMEX	REM	Tue, Apr 23, 2013	61.44	61.88	61.44	61.88
4232	AMEX	REM	Mon, Apr 22, 2013	61.12	61.48	60.52	61.40
4231	AMEX	REM	Fri, Apr 19, 2013	60.96	61.00	60.44	61.00
4230	AMEX	REM	Thu, Apr 18, 2013	60.68	60.96	60.48	60.72
4229	AMEX	REM	Wed, Apr 17, 2013	61.60	61.60	60.44	60.68
4228	AMEX	REM	Tue, Apr 16, 2013	61.04	61.76	61.04	61.72
4227	AMEX	REM	Mon, Apr 15, 2013	62.12	62.24	60.68	60.72
4226	AMEX	REM	Fri, Apr 12, 2013	62.48	62.51	62.08	62.36
4225	AMEX	REM	Thu, Apr 11, 2013	62.40	62.68	62.40	62.48
4224	AMEX	REM	Wed, Apr 10, 2013	62.52	62.56	62.30	62.48
4223	AMEX	REM	Tue, Apr 9, 2013	62.68	62.68	62.36	62.44
4222	AMEX	REM	Mon, Apr 8, 2013	62.40	62.64	62.20	62.60
4221	AMEX	REM	Fri, Apr 5, 2013	61.52	62.32	61.12	62.32
4220	AMEX	REM	Thu, Apr 4, 2013	61.48	62.04	61.24	62.04
4219	AMEX	REM	Wed, Apr 3, 2013	62.40	62.40	61.28	61.36
4218	AMEX	REM	Tue, Apr 2, 2013	62.36	62.64	62.00	62.12
4217	AMEX	REM	Mon, Apr 1, 2013	62.68	62.68	62.08	62.28
4216	AMEX	REM	Thu, Mar 28, 2013	62.36	62.56	62.12	62.56
4215	AMEX	REM	Wed, Mar 27, 2013	61.96	62.20	61.73	62.20
4214	AMEX	REM	Tue, Mar 26, 2013	61.60	61.92	61.60	61.88
4213	AMEX	REM	Mon, Mar 25, 2013	62.00	62.00	61.24	61.40
4212	AMEX	REM	Fri, Mar 22, 2013	63.00	63.44	62.84	63.36
4211	AMEX	REM	Thu, Mar 21, 2013	62.60	63.00	62.40	62.76
4210	AMEX	REM	Wed, Mar 20, 2013	62.64	62.64	62.14	62.48
4209	AMEX	REM	Tue, Mar 19, 2013	63.20	63.28	62.28	62.40
4208	AMEX	REM	Mon, Mar 18, 2013	62.80	63.28	62.60	63.20
4207	AMEX	REM	Fri, Mar 15, 2013	62.80	63.24	62.68	63.16
4206	AMEX	REM	Thu, Mar 14, 2013	62.48	62.84	62.40	62.76
4205	AMEX	REM	Wed, Mar 13, 2013	62.12	62.44	61.92	62.44
4204	AMEX	REM	Tue, Mar 12, 2013	61.84	62.28	61.80	62.28
4203	AMEX	REM	Mon, Mar 11, 2013	61.48	61.88	61.48	61.88
4202	AMEX	REM	Fri, Mar 8, 2013	61.72	61.72	61.24	61.44
4201	AMEX	REM	Thu, Mar 7, 2013	61.00	61.40	61.00	61.32
4200	AMEX	REM	Wed, Mar 6, 2013	61.60	61.60	61.00	61.12
4199	AMEX	REM	Tue, Mar 5, 2013	61.20	61.56	61.20	61.52
4198	AMEX	REM	Mon, Mar 4, 2013	60.80	61.18	60.80	61.08
4197	AMEX	REM	Fri, Mar 1, 2013	60.76	60.92	60.64	60.80
4196	AMEX	REM	Thu, Feb 28, 2013	60.28	60.96	60.00	60.92
4195	AMEX	REM	Wed, Feb 27, 2013	60.16	60.72	60.08	60.60
4194	AMEX	REM	Tue, Feb 26, 2013	59.60	60.08	59.40	60.00
4193	AMEX	REM	Mon, Feb 25, 2013	60.00	60.28	59.52	59.56
4192	AMEX	REM	Fri, Feb 22, 2013	59.88	59.94	59.64	59.92
4191	AMEX	REM	Thu, Feb 21, 2013	60.00	60.00	59.12	59.52
4190	AMEX	REM	Wed, Feb 20, 2013	60.84	60.92	60.12	60.16
4189	AMEX	REM	Tue, Feb 19, 2013	60.64	61.04	60.64	60.88
4188	AMEX	REM	Fri, Feb 15, 2013	60.76	60.92	60.60	60.64
4187	AMEX	REM	Thu, Feb 14, 2013	60.76	60.92	60.48	60.80
4186	AMEX	REM	Wed, Feb 13, 2013	60.48	60.84	60.40	60.84
4185	AMEX	REM	Tue, Feb 12, 2013	60.00	60.40	59.88	60.40
4184	AMEX	REM	Mon, Feb 11, 2013	59.88	60.08	59.84	60.00
4183	AMEX	REM	Fri, Feb 8, 2013	59.88	59.92	59.52	59.76
4182	AMEX	REM	Thu, Feb 7, 2013	60.28	60.28	59.24	59.44
4181	AMEX	REM	Wed, Feb 6, 2013	59.92	60.28	59.92	60.24
4180	AMEX	REM	Tue, Feb 5, 2013	60.00	60.16	59.92	60.04
4179	AMEX	REM	Mon, Feb 4, 2013	60.00	60.20	59.80	59.88
4178	AMEX	REM	Fri, Feb 1, 2013	60.08	60.32	60.08	60.20
4177	AMEX	REM	Thu, Jan 31, 2013	59.96	60.16	59.80	60.00
4176	AMEX	REM	Wed, Jan 30, 2013	60.00	60.04	59.72	59.92
4175	AMEX	REM	Tue, Jan 29, 2013	59.44	59.92	59.44	59.88
4174	AMEX	REM	Mon, Jan 28, 2013	59.56	59.64	59.40	59.60
4173	AMEX	REM	Fri, Jan 25, 2013	59.40	59.48	59.16	59.44
4172	AMEX	REM	Thu, Jan 24, 2013	59.56	59.92	59.24	59.32
4171	AMEX	REM	Wed, Jan 23, 2013	59.96	59.96	59.52	59.68
4170	AMEX	REM	Tue, Jan 22, 2013	59.24	59.76	59.24	59.76
4169	AMEX	REM	Fri, Jan 18, 2013	59.20	59.32	58.80	59.32
4168	AMEX	REM	Thu, Jan 17, 2013	59.00	59.16	58.80	59.04
4167	AMEX	REM	Wed, Jan 16, 2013	58.40	58.76	58.31	58.72
4166	AMEX	REM	Tue, Jan 15, 2013	58.36	58.52	58.20	58.48
4165	AMEX	REM	Mon, Jan 14, 2013	58.56	58.56	58.20	58.28
4164	AMEX	REM	Fri, Jan 11, 2013	58.40	58.44	58.05	58.44
4163	AMEX	REM	Thu, Jan 10, 2013	58.36	58.36	57.96	58.16
4162	AMEX	REM	Wed, Jan 9, 2013	58.00	58.12	57.84	57.92
4161	AMEX	REM	Tue, Jan 8, 2013	57.88	58.00	57.60	57.80
4160	AMEX	REM	Mon, Jan 7, 2013	57.68	58.04	57.44	57.64
4159	AMEX	REM	Fri, Jan 4, 2013	56.92	57.72	56.92	57.68
4158	AMEX	REM	Thu, Jan 3, 2013	56.52	57.04	56.28	56.84
4157	AMEX	REM	Wed, Jan 2, 2013	55.72	56.40	55.48	56.40
4156	AMEX	REM	Mon, Dec 31, 2012	54.28	54.76	54.10	54.68
4155	AMEX	REM	Fri, Dec 28, 2012	54.44	54.72	54.36	54.52
4154	AMEX	REM	Thu, Dec 27, 2012	55.28	55.36	54.36	54.80
4153	AMEX	REM	Wed, Dec 26, 2012	55.36	55.40	55.00	55.20
4152	AMEX	REM	Mon, Dec 24, 2012	55.24	55.44	55.12	55.20
4151	AMEX	REM	Fri, Dec 21, 2012	55.36	55.44	55.04	55.36
4150	AMEX	REM	Thu, Dec 20, 2012	55.52	55.68	55.32	55.64
4149	AMEX	REM	Wed, Dec 19, 2012	55.64	55.64	55.00	55.44
4148	AMEX	REM	Tue, Dec 18, 2012	56.64	56.68	56.08	56.64
4147	AMEX	REM	Mon, Dec 17, 2012	56.24	56.32	56.00	56.24
4146	AMEX	REM	Fri, Dec 14, 2012	56.20	56.28	55.72	55.96
4145	AMEX	REM	Thu, Dec 13, 2012	56.60	56.68	56.12	56.36
4144	AMEX	REM	Wed, Dec 12, 2012	57.20	57.32	56.56	56.64
4143	AMEX	REM	Tue, Dec 11, 2012	57.48	57.80	57.12	57.16
4142	AMEX	REM	Mon, Dec 10, 2012	57.12	57.40	56.96	57.40
4141	AMEX	REM	Fri, Dec 7, 2012	56.96	57.20	56.76	56.96
4140	AMEX	REM	Thu, Dec 6, 2012	56.88	57.08	56.56	56.76
4139	AMEX	REM	Wed, Dec 5, 2012	57.20	57.20	56.56	56.64
4138	AMEX	REM	Tue, Dec 4, 2012	57.28	57.32	56.96	57.00
4137	AMEX	REM	Mon, Dec 3, 2012	57.28	57.56	56.96	57.12
4136	AMEX	REM	Fri, Nov 30, 2012	57.16	57.28	56.96	57.28
4135	AMEX	REM	Thu, Nov 29, 2012	56.76	57.04	56.64	57.03
4134	AMEX	REM	Wed, Nov 28, 2012	56.32	56.80	56.08	56.58
4133	AMEX	REM	Tue, Nov 27, 2012	56.44	56.76	56.24	56.48
4132	AMEX	REM	Mon, Nov 26, 2012	56.36	56.76	56.10	56.64
4131	AMEX	REM	Fri, Nov 23, 2012	56.16	56.56	56.00	56.48
4130	AMEX	REM	Wed, Nov 21, 2012	55.68	56.08	55.44	55.92
4129	AMEX	REM	Tue, Nov 20, 2012	55.88	56.08	55.26	55.72
4128	AMEX	REM	Mon, Nov 19, 2012	56.40	56.47	55.80	55.92
4127	AMEX	REM	Fri, Nov 16, 2012	54.28	55.84	54.20	55.68
4126	AMEX	REM	Thu, Nov 15, 2012	52.16	54.12	51.40	53.64
4125	AMEX	REM	Wed, Nov 14, 2012	54.24	54.60	52.16	52.44
4124	AMEX	REM	Tue, Nov 13, 2012	55.68	55.68	53.68	54.28
4123	AMEX	REM	Mon, Nov 12, 2012	56.24	56.49	56.00	56.00
4122	AMEX	REM	Fri, Nov 9, 2012	55.80	56.24	55.14	55.96
4121	AMEX	REM	Thu, Nov 8, 2012	55.92	56.52	55.92	55.96
4120	AMEX	REM	Wed, Nov 7, 2012	56.56	56.84	54.80	55.83
4119	AMEX	REM	Tue, Nov 6, 2012	58.40	58.40	57.24	57.32
4118	AMEX	REM	Mon, Nov 5, 2012	58.52	58.56	57.92	58.36
4117	AMEX	REM	Fri, Nov 2, 2012	59.36	59.36	58.44	58.52
4116	AMEX	REM	Thu, Nov 1, 2012	59.20	59.40	58.88	59.00
4115	AMEX	REM	Wed, Oct 31, 2012	58.40	59.12	58.40	59.08
4114	AMEX	REM	Fri, Oct 26, 2012	58.40	58.44	57.74	57.88
4113	AMEX	REM	Thu, Oct 25, 2012	58.60	58.60	57.80	58.28
4112	AMEX	REM	Wed, Oct 24, 2012	57.80	58.44	57.76	58.28
4111	AMEX	REM	Tue, Oct 23, 2012	57.72	58.04	57.40	57.72
4110	AMEX	REM	Mon, Oct 22, 2012	58.16	58.48	57.80	58.20
4109	AMEX	REM	Fri, Oct 19, 2012	58.84	58.96	58.32	58.48
4108	AMEX	REM	Thu, Oct 18, 2012	58.80	59.00	58.68	58.84
4107	AMEX	REM	Wed, Oct 17, 2012	57.96	58.52	57.80	58.48
4106	AMEX	REM	Tue, Oct 16, 2012	56.48	57.52	56.48	57.48
4105	AMEX	REM	Mon, Oct 15, 2012	57.64	57.69	55.24	56.80
4104	AMEX	REM	Fri, Oct 12, 2012	58.76	58.76	57.88	57.92
4103	AMEX	REM	Thu, Oct 11, 2012	58.80	58.96	58.60	58.68
4102	AMEX	REM	Wed, Oct 10, 2012	59.36	59.36	58.08	58.56
4101	AMEX	REM	Tue, Oct 9, 2012	60.24	60.24	59.36	59.40
4100	AMEX	REM	Mon, Oct 8, 2012	60.24	60.24	59.92	60.20
4099	AMEX	REM	Fri, Oct 5, 2012	60.32	60.64	60.27	60.32
4098	AMEX	REM	Thu, Oct 4, 2012	60.64	60.64	60.20	60.44
4097	AMEX	REM	Wed, Oct 3, 2012	60.84	60.92	60.34	60.60
4096	AMEX	REM	Tue, Oct 2, 2012	60.36	60.76	60.24	60.76
4095	AMEX	REM	Mon, Oct 1, 2012	60.36	60.44	60.04	60.20
4094	AMEX	REM	Fri, Sep 28, 2012	60.04	60.24	59.72	60.12
4093	AMEX	REM	Thu, Sep 27, 2012	60.32	60.36	59.84	60.04
4092	AMEX	REM	Wed, Sep 26, 2012	60.44	60.48	59.92	60.00
4091	AMEX	REM	Tue, Sep 25, 2012	61.04	61.08	60.36	60.40
4090	AMEX	REM	Mon, Sep 24, 2012	62.44	62.60	62.32	62.44
4089	AMEX	REM	Fri, Sep 21, 2012	62.44	62.52	62.20	62.48
4088	AMEX	REM	Thu, Sep 20, 2012	61.60	62.12	61.60	62.08
4087	AMEX	REM	Wed, Sep 19, 2012	61.52	61.84	61.32	61.68
4086	AMEX	REM	Tue, Sep 18, 2012	61.80	61.80	61.24	61.60
4085	AMEX	REM	Mon, Sep 17, 2012	62.24	62.24	61.64	61.84
4084	AMEX	REM	Fri, Sep 14, 2012	62.28	62.44	62.00	62.08
4083	AMEX	REM	Thu, Sep 13, 2012	61.68	62.04	61.44	61.76
4082	AMEX	REM	Wed, Sep 12, 2012	61.56	61.68	61.33	61.64
4081	AMEX	REM	Tue, Sep 11, 2012	61.24	61.40	61.04	61.36
4080	AMEX	REM	Mon, Sep 10, 2012	60.96	61.28	60.84	61.08
4079	AMEX	REM	Fri, Sep 7, 2012	60.88	61.00	60.54	60.80
4078	AMEX	REM	Thu, Sep 6, 2012	60.68	60.84	60.40	60.72
4077	AMEX	REM	Wed, Sep 5, 2012	60.48	60.56	60.28	60.48
4076	AMEX	REM	Tue, Sep 4, 2012	60.16	60.44	59.88	60.40
4075	AMEX	REM	Fri, Aug 31, 2012	60.00	60.12	59.64	60.00
4074	AMEX	REM	Thu, Aug 30, 2012	59.84	59.88	59.65	59.72
4073	AMEX	REM	Wed, Aug 29, 2012	59.68	59.96	59.63	59.80
4072	AMEX	REM	Tue, Aug 28, 2012	59.40	59.64	59.36	59.56
4071	AMEX	REM	Mon, Aug 27, 2012	59.12	59.40	59.12	59.36
4070	AMEX	REM	Fri, Aug 24, 2012	58.80	59.20	58.75	59.12
4069	AMEX	REM	Thu, Aug 23, 2012	58.84	58.96	58.64	58.72
4068	AMEX	REM	Wed, Aug 22, 2012	58.84	58.84	58.28	58.72
4067	AMEX	REM	Tue, Aug 21, 2012	59.00	59.16	58.72	58.72
4066	AMEX	REM	Mon, Aug 20, 2012	58.72	58.96	58.64	58.88
4065	AMEX	REM	Fri, Aug 17, 2012	58.44	58.68	58.31	58.60
4064	AMEX	REM	Thu, Aug 16, 2012	58.92	58.92	58.28	58.44
4063	AMEX	REM	Wed, Aug 15, 2012	58.76	58.85	58.60	58.76
4062	AMEX	REM	Tue, Aug 14, 2012	58.92	58.92	58.76	58.88
4061	AMEX	REM	Mon, Aug 13, 2012	58.28	58.68	58.20	58.68
4060	AMEX	REM	Fri, Aug 10, 2012	58.20	58.28	57.96	58.16
4059	AMEX	REM	Thu, Aug 9, 2012	57.64	58.20	57.60	58.12
4058	AMEX	REM	Wed, Aug 8, 2012	57.36	57.60	57.28	57.56
4057	AMEX	REM	Tue, Aug 7, 2012	58.32	58.36	56.68	57.36
4056	AMEX	REM	Mon, Aug 6, 2012	58.76	58.76	57.72	57.88
4055	AMEX	REM	Fri, Aug 3, 2012	58.76	58.88	58.56	58.60
4054	AMEX	REM	Thu, Aug 2, 2012	58.80	58.80	58.28	58.64
4053	AMEX	REM	Wed, Aug 1, 2012	59.20	59.28	58.68	58.72
4052	AMEX	REM	Tue, Jul 31, 2012	59.16	59.16	58.92	59.00
4051	AMEX	REM	Mon, Jul 30, 2012	58.96	59.08	58.70	59.04
4050	AMEX	REM	Fri, Jul 27, 2012	58.48	59.08	58.28	58.92
4049	AMEX	REM	Thu, Jul 26, 2012	59.00	59.00	58.28	58.37
4048	AMEX	REM	Wed, Jul 25, 2012	58.60	58.72	58.28	58.68
4047	AMEX	REM	Tue, Jul 24, 2012	58.56	58.60	58.28	58.56
4046	AMEX	REM	Mon, Jul 23, 2012	58.08	58.40	57.86	58.36
4045	AMEX	REM	Fri, Jul 20, 2012	57.68	58.20	57.60	58.20
4044	AMEX	REM	Thu, Jul 19, 2012	58.28	58.28	57.69	57.80
4043	AMEX	REM	Wed, Jul 18, 2012	58.32	58.36	57.88	57.92
4042	AMEX	REM	Tue, Jul 17, 2012	58.52	58.80	58.40	58.68
4041	AMEX	REM	Mon, Jul 16, 2012	57.96	58.36	57.72	58.32
4040	AMEX	REM	Fri, Jul 13, 2012	57.60	57.76	57.44	57.76
4039	AMEX	REM	Thu, Jul 12, 2012	57.68	57.68	57.32	57.44
4038	AMEX	REM	Wed, Jul 11, 2012	57.88	57.88	57.08	57.48
4037	AMEX	REM	Tue, Jul 10, 2012	58.20	58.20	57.54	57.80
4036	AMEX	REM	Mon, Jul 9, 2012	58.00	58.12	57.82	58.00
4035	AMEX	REM	Fri, Jul 6, 2012	57.60	58.00	57.57	57.92
4034	AMEX	REM	Thu, Jul 5, 2012	57.68	57.84	57.56	57.72
4033	AMEX	REM	Tue, Jul 3, 2012	57.60	57.75	57.28	57.60
4032	AMEX	REM	Mon, Jul 2, 2012	57.04	57.36	56.76	57.36
4031	AMEX	REM	Fri, Jun 29, 2012	56.92	57.00	56.32	56.76
4030	AMEX	REM	Thu, Jun 28, 2012	55.96	56.40	55.96	56.32
4029	AMEX	REM	Wed, Jun 27, 2012	55.84	56.20	55.72	56.16
4028	AMEX	REM	Tue, Jun 26, 2012	55.80	55.84	55.48	55.64
4027	AMEX	REM	Mon, Jun 25, 2012	55.64	55.92	55.48	55.64
4026	AMEX	REM	Fri, Jun 22, 2012	55.80	55.92	55.60	55.84
4025	AMEX	REM	Thu, Jun 21, 2012	55.92	56.16	55.40	55.52
4024	AMEX	REM	Wed, Jun 20, 2012	56.00	56.08	55.56	55.76
4023	AMEX	REM	Tue, Jun 19, 2012	55.88	56.16	55.68	56.00
4022	AMEX	REM	Mon, Jun 18, 2012	57.36	57.56	57.28	57.48
4021	AMEX	REM	Fri, Jun 15, 2012	57.36	57.56	57.13	57.48
4020	AMEX	REM	Thu, Jun 14, 2012	56.92	57.28	56.84	57.24
4019	AMEX	REM	Wed, Jun 13, 2012	56.96	57.12	56.56	56.84
4018	AMEX	REM	Tue, Jun 12, 2012	56.68	56.88	56.40	56.84
4017	AMEX	REM	Mon, Jun 11, 2012	57.24	57.24	56.44	56.48
4016	AMEX	REM	Fri, Jun 8, 2012	56.28	56.72	56.28	56.68
4015	AMEX	REM	Thu, Jun 7, 2012	57.08	57.20	56.20	56.20
4014	AMEX	REM	Wed, Jun 6, 2012	56.40	56.72	56.16	56.68
4013	AMEX	REM	Tue, Jun 5, 2012	54.96	55.96	54.96	55.96
4012	AMEX	REM	Mon, Jun 4, 2012	55.12	55.48	54.96	55.16
4011	AMEX	REM	Fri, Jun 1, 2012	55.88	55.92	55.24	55.32
4010	AMEX	REM	Thu, May 31, 2012	56.08	56.24	55.84	56.08
4009	AMEX	REM	Wed, May 30, 2012	56.36	56.60	56.00	56.04
4008	AMEX	REM	Tue, May 29, 2012	56.40	56.60	56.08	56.60
4007	AMEX	REM	Fri, May 25, 2012	56.16	56.32	55.96	56.24
4006	AMEX	REM	Thu, May 24, 2012	56.00	56.08	55.70	56.04
4005	AMEX	REM	Wed, May 23, 2012	55.40	55.92	55.24	55.92
4004	AMEX	REM	Tue, May 22, 2012	55.68	55.92	55.47	55.68
4003	AMEX	REM	Mon, May 21, 2012	54.44	55.56	54.44	55.52
4002	AMEX	REM	Fri, May 18, 2012	55.04	55.08	54.40	54.44
4001	AMEX	REM	Thu, May 17, 2012	56.08	56.08	54.80	54.88
4000	AMEX	REM	Wed, May 16, 2012	56.24	56.36	56.04	56.12
3999	AMEX	REM	Tue, May 15, 2012	56.44	56.52	56.12	56.20
3998	AMEX	REM	Mon, May 14, 2012	56.40	56.60	56.28	56.36
3997	AMEX	REM	Fri, May 11, 2012	56.40	57.52	56.40	56.68
3996	AMEX	REM	Thu, May 10, 2012	56.48	56.88	56.36	56.60
3995	AMEX	REM	Wed, May 9, 2012	55.84	56.36	55.80	56.20
3994	AMEX	REM	Tue, May 8, 2012	55.72	56.08	55.72	56.08
3993	AMEX	REM	Mon, May 7, 2012	55.96	56.04	55.60	55.85
3992	AMEX	REM	Fri, May 4, 2012	56.24	56.36	55.92	56.00
3991	AMEX	REM	Thu, May 3, 2012	56.04	56.48	56.00	56.32
3990	AMEX	REM	Wed, May 2, 2012	56.00	56.02	55.83	55.96
3989	AMEX	REM	Tue, May 1, 2012	56.04	56.28	55.96	56.08
3988	AMEX	REM	Mon, Apr 30, 2012	56.04	56.12	55.92	56.00
3987	AMEX	REM	Fri, Apr 27, 2012	55.92	56.00	55.75	56.00
3986	AMEX	REM	Thu, Apr 26, 2012	55.40	55.80	55.40	55.80
3985	AMEX	REM	Wed, Apr 25, 2012	55.64	55.64	55.24	55.46
3984	AMEX	REM	Tue, Apr 24, 2012	54.96	55.28	54.92	55.24
3983	AMEX	REM	Mon, Apr 23, 2012	54.64	54.96	54.52	54.92
3982	AMEX	REM	Fri, Apr 20, 2012	54.64	55.00	54.60	54.88
3981	AMEX	REM	Thu, Apr 19, 2012	54.60	54.76	54.44	54.60
3980	AMEX	REM	Wed, Apr 18, 2012	54.36	54.64	54.28	54.60
3979	AMEX	REM	Tue, Apr 17, 2012	54.56	54.64	54.16	54.52
3978	AMEX	REM	Mon, Apr 16, 2012	54.32	54.40	54.04	54.24
3977	AMEX	REM	Fri, Apr 13, 2012	54.28	54.32	54.08	54.16
3976	AMEX	REM	Thu, Apr 12, 2012	53.96	54.28	53.87	54.28
3975	AMEX	REM	Wed, Apr 11, 2012	53.80	54.12	53.49	53.84
3974	AMEX	REM	Tue, Apr 10, 2012	53.92	54.08	53.24	53.36
3973	AMEX	REM	Mon, Apr 9, 2012	53.56	53.92	53.44	53.88
3972	AMEX	REM	Thu, Apr 5, 2012	54.12	54.16	53.85	53.92
3971	AMEX	REM	Wed, Apr 4, 2012	54.24	54.28	54.04	54.17
3970	AMEX	REM	Tue, Apr 3, 2012	54.48	54.68	54.36	54.40
3969	AMEX	REM	Mon, Apr 2, 2012	53.96	54.60	53.96	54.56
3968	AMEX	REM	Fri, Mar 30, 2012	54.12	54.16	54.04	54.08
3967	AMEX	REM	Thu, Mar 29, 2012	53.76	54.00	53.44	54.00
3966	AMEX	REM	Wed, Mar 28, 2012	54.12	54.12	53.76	53.88
3965	AMEX	REM	Tue, Mar 27, 2012	54.44	54.44	53.92	54.00
3964	AMEX	REM	Mon, Mar 26, 2012	54.60	54.80	53.72	54.36
3963	AMEX	REM	Fri, Mar 23, 2012	55.60	55.68	55.44	55.68
3962	AMEX	REM	Thu, Mar 22, 2012	55.80	55.90	55.32	55.48
3961	AMEX	REM	Wed, Mar 21, 2012	55.96	56.00	55.80	55.84
3960	AMEX	REM	Tue, Mar 20, 2012	55.48	55.76	55.48	55.68
3959	AMEX	REM	Mon, Mar 19, 2012	56.12	56.12	55.48	55.68
3958	AMEX	REM	Fri, Mar 16, 2012	55.80	55.84	55.40	55.48
3957	AMEX	REM	Thu, Mar 15, 2012	55.40	55.84	55.40	55.72
3956	AMEX	REM	Wed, Mar 14, 2012	56.04	56.04	55.12	55.28
3955	AMEX	REM	Tue, Mar 13, 2012	55.80	56.00	55.56	56.00
3954	AMEX	REM	Mon, Mar 12, 2012	55.44	55.56	55.36	55.47
3953	AMEX	REM	Fri, Mar 9, 2012	55.24	55.48	55.08	55.32
3952	AMEX	REM	Thu, Mar 8, 2012	55.80	55.92	55.04	55.20
3951	AMEX	REM	Wed, Mar 7, 2012	55.48	55.80	55.25	55.80
3950	AMEX	REM	Tue, Mar 6, 2012	55.60	55.76	55.20	55.28
3949	AMEX	REM	Mon, Mar 5, 2012	55.48	56.00	55.40	56.00
3948	AMEX	REM	Fri, Mar 2, 2012	55.20	55.56	55.20	55.40
3947	AMEX	REM	Thu, Mar 1, 2012	55.32	55.36	54.80	55.20
3946	AMEX	REM	Wed, Feb 29, 2012	55.60	55.80	55.24	55.28
3945	AMEX	REM	Tue, Feb 28, 2012	55.68	55.79	55.56	55.64
3944	AMEX	REM	Mon, Feb 27, 2012	55.44	55.64	55.24	55.64
3943	AMEX	REM	Fri, Feb 24, 2012	55.44	55.60	55.39	55.52
3942	AMEX	REM	Thu, Feb 23, 2012	55.04	55.44	54.91	55.44
3941	AMEX	REM	Wed, Feb 22, 2012	55.12	55.20	54.72	54.76
3940	AMEX	REM	Tue, Feb 21, 2012	55.40	55.40	55.12	55.28
3939	AMEX	REM	Fri, Feb 17, 2012	55.16	55.36	55.00	55.36
3938	AMEX	REM	Thu, Feb 16, 2012	54.68	55.08	54.68	54.88
3937	AMEX	REM	Wed, Feb 15, 2012	54.92	55.08	54.60	54.68
3936	AMEX	REM	Tue, Feb 14, 2012	55.20	55.20	54.53	54.68
3935	AMEX	REM	Mon, Feb 13, 2012	54.68	55.04	54.68	54.96
3934	AMEX	REM	Fri, Feb 10, 2012	54.32	54.56	54.20	54.36
3933	AMEX	REM	Thu, Feb 9, 2012	54.76	54.84	54.40	54.52
3932	AMEX	REM	Wed, Feb 8, 2012	55.16	55.16	54.52	54.68
3931	AMEX	REM	Tue, Feb 7, 2012	55.04	55.20	54.84	55.08
3930	AMEX	REM	Mon, Feb 6, 2012	55.16	55.32	54.96	55.00
3929	AMEX	REM	Fri, Feb 3, 2012	55.32	55.36	54.93	55.20
3928	AMEX	REM	Thu, Feb 2, 2012	54.72	54.92	54.58	54.92
3927	AMEX	REM	Wed, Feb 1, 2012	54.76	54.76	54.36	54.60
3926	AMEX	REM	Tue, Jan 31, 2012	54.32	54.48	54.20	54.40
3925	AMEX	REM	Mon, Jan 30, 2012	54.00	54.20	53.96	54.04
3924	AMEX	REM	Fri, Jan 27, 2012	54.12	54.40	54.09	54.28
3923	AMEX	REM	Thu, Jan 26, 2012	54.24	54.44	54.00	54.36
3922	AMEX	REM	Wed, Jan 25, 2012	53.72	54.04	53.32	54.00
3921	AMEX	REM	Tue, Jan 24, 2012	53.32	53.64	53.20	53.56
3920	AMEX	REM	Mon, Jan 23, 2012	53.40	53.60	53.29	53.52
3919	AMEX	REM	Fri, Jan 20, 2012	52.72	53.32	52.72	53.32
3918	AMEX	REM	Thu, Jan 19, 2012	52.48	52.84	52.37	52.80
3917	AMEX	REM	Wed, Jan 18, 2012	52.36	52.50	52.32	52.40
3916	AMEX	REM	Tue, Jan 17, 2012	52.40	52.60	52.20	52.28
3915	AMEX	REM	Fri, Jan 13, 2012	52.00	52.24	51.80	52.24
3914	AMEX	REM	Thu, Jan 12, 2012	52.00	52.12	51.84	52.08
3913	AMEX	REM	Wed, Jan 11, 2012	51.76	52.00	51.60	51.92
3912	AMEX	REM	Tue, Jan 10, 2012	51.76	51.88	51.67	51.76
3911	AMEX	REM	Mon, Jan 9, 2012	51.60	51.68	51.20	51.52
3910	AMEX	REM	Fri, Jan 6, 2012	50.88	51.52	50.68	51.28
3909	AMEX	REM	Thu, Jan 5, 2012	51.04	51.20	50.84	50.84
3908	AMEX	REM	Wed, Jan 4, 2012	51.16	51.32	50.96	51.20
3907	AMEX	REM	Tue, Jan 3, 2012	51.16	51.36	51.02	51.24
3906	AMEX	REM	Fri, Dec 30, 2011	50.76	50.96	50.60	50.64
3905	AMEX	REM	Thu, Dec 29, 2011	51.00	51.12	50.72	50.84
3904	AMEX	REM	Wed, Dec 28, 2011	51.64	51.64	50.80	50.80
3903	AMEX	REM	Tue, Dec 27, 2011	51.80	52.04	51.68	52.00
3902	AMEX	REM	Fri, Dec 23, 2011	51.84	52.00	51.64	51.80
3901	AMEX	REM	Thu, Dec 22, 2011	52.00	52.17	51.80	51.80
3900	AMEX	REM	Wed, Dec 21, 2011	52.48	53.20	52.48	53.12
3899	AMEX	REM	Tue, Dec 20, 2011	52.32	52.72	52.12	52.60
3898	AMEX	REM	Mon, Dec 19, 2011	52.32	52.88	51.60	51.60
3897	AMEX	REM	Fri, Dec 16, 2011	52.16	52.24	51.84	52.19
3896	AMEX	REM	Thu, Dec 15, 2011	52.04	52.32	51.64	51.80
3895	AMEX	REM	Wed, Dec 14, 2011	51.40	51.80	51.36	51.60
3894	AMEX	REM	Tue, Dec 13, 2011	52.12	52.40	51.48	51.66
3893	AMEX	REM	Mon, Dec 12, 2011	51.40	51.80	51.40	51.80
3892	AMEX	REM	Fri, Dec 9, 2011	51.72	51.96	51.40	51.92
3891	AMEX	REM	Thu, Dec 8, 2011	52.12	52.44	51.36	51.40
3890	AMEX	REM	Wed, Dec 7, 2011	52.12	52.48	51.84	52.44
3889	AMEX	REM	Tue, Dec 6, 2011	52.08	52.44	51.88	52.28
3888	AMEX	REM	Mon, Dec 5, 2011	52.00	52.28	51.76	52.05
3887	AMEX	REM	Fri, Dec 2, 2011	51.80	52.00	51.51	51.56
3886	AMEX	REM	Thu, Dec 1, 2011	51.44	51.48	51.08	51.36
3885	AMEX	REM	Wed, Nov 30, 2011	50.80	51.44	50.41	51.44
3884	AMEX	REM	Tue, Nov 29, 2011	50.20	50.20	49.71	49.84
3883	AMEX	REM	Mon, Nov 28, 2011	50.28	50.28	49.80	49.92
3882	AMEX	REM	Fri, Nov 25, 2011	48.80	49.58	48.60	49.20
3881	AMEX	REM	Wed, Nov 23, 2011	49.76	49.80	48.92	48.92
3880	AMEX	REM	Tue, Nov 22, 2011	49.92	50.28	49.72	50.08
3879	AMEX	REM	Mon, Nov 21, 2011	50.28	50.48	49.92	50.16
3878	AMEX	REM	Fri, Nov 18, 2011	51.32	51.32	50.84	50.96
3877	AMEX	REM	Thu, Nov 17, 2011	51.40	51.62	50.76	50.88
3876	AMEX	REM	Wed, Nov 16, 2011	51.08	52.00	51.08	51.40
3875	AMEX	REM	Tue, Nov 15, 2011	50.96	51.69	50.96	51.60
3874	AMEX	REM	Mon, Nov 14, 2011	51.48	51.64	50.85	51.04
3873	AMEX	REM	Fri, Nov 11, 2011	51.60	51.76	51.24	51.64
3872	AMEX	REM	Thu, Nov 10, 2011	51.84	51.96	50.86	51.06
3871	AMEX	REM	Wed, Nov 9, 2011	51.88	52.24	51.20	51.28
3870	AMEX	REM	Tue, Nov 8, 2011	52.40	52.87	52.08	52.87
3869	AMEX	REM	Mon, Nov 7, 2011	51.68	52.12	51.41	52.04
3868	AMEX	REM	Fri, Nov 4, 2011	51.92	52.04	51.56	51.88
3867	AMEX	REM	Thu, Nov 3, 2011	52.24	52.24	51.28	52.08
3866	AMEX	REM	Wed, Nov 2, 2011	51.80	51.88	51.24	51.60
3865	AMEX	REM	Tue, Nov 1, 2011	51.72	52.32	51.14	51.28
3864	AMEX	REM	Mon, Oct 31, 2011	53.08	53.28	52.56	52.80
3863	AMEX	REM	Fri, Oct 28, 2011	52.84	53.62	52.84	53.44
3862	AMEX	REM	Thu, Oct 27, 2011	53.12	53.36	52.32	53.20
3861	AMEX	REM	Wed, Oct 26, 2011	52.00	52.36	51.40	52.04
3860	AMEX	REM	Tue, Oct 25, 2011	51.68	52.00	51.36	51.48
3859	AMEX	REM	Mon, Oct 24, 2011	50.64	51.76	50.48	51.68
3858	AMEX	REM	Fri, Oct 21, 2011	50.96	50.96	50.12	50.64
3857	AMEX	REM	Thu, Oct 20, 2011	50.72	50.72	49.88	50.64
3856	AMEX	REM	Wed, Oct 19, 2011	50.96	51.12	50.52	50.52
3855	AMEX	REM	Tue, Oct 18, 2011	49.96	51.04	49.92	50.84
3854	AMEX	REM	Mon, Oct 17, 2011	50.52	50.52	49.80	49.84
3853	AMEX	REM	Fri, Oct 14, 2011	50.60	50.76	50.21	50.72
3852	AMEX	REM	Thu, Oct 13, 2011	50.20	50.32	49.60	50.08
3851	AMEX	REM	Wed, Oct 12, 2011	50.60	50.72	50.28	50.40
3850	AMEX	REM	Tue, Oct 11, 2011	49.44	50.29	49.44	50.20
3849	AMEX	REM	Mon, Oct 10, 2011	49.28	50.00	49.20	50.00
3848	AMEX	REM	Fri, Oct 7, 2011	50.04	50.04	48.48	48.48
3847	AMEX	REM	Thu, Oct 6, 2011	48.40	49.92	48.28	49.92
3846	AMEX	REM	Wed, Oct 5, 2011	48.52	48.68	47.60	48.47
3845	AMEX	REM	Tue, Oct 4, 2011	46.76	48.36	45.12	48.36
3844	AMEX	REM	Mon, Oct 3, 2011	49.56	50.00	47.40	47.48
3843	AMEX	REM	Fri, Sep 30, 2011	50.40	50.64	49.76	49.76
3842	AMEX	REM	Thu, Sep 29, 2011	50.96	51.08	49.88	50.68
3841	AMEX	REM	Wed, Sep 28, 2011	51.00	51.08	50.00	50.00
3840	AMEX	REM	Tue, Sep 27, 2011	51.44	51.70	50.80	50.84
3839	AMEX	REM	Mon, Sep 26, 2011	50.56	50.91	50.12	50.88
3838	AMEX	REM	Fri, Sep 23, 2011	51.72	52.04	51.52	51.92
3837	AMEX	REM	Thu, Sep 22, 2011	51.88	52.48	51.28	51.64
3836	AMEX	REM	Wed, Sep 21, 2011	54.04	54.04	52.08	52.12
3835	AMEX	REM	Tue, Sep 20, 2011	54.80	55.00	53.84	53.88
3834	AMEX	REM	Mon, Sep 19, 2011	54.24	54.80	54.05	54.48
3833	AMEX	REM	Fri, Sep 16, 2011	54.88	54.88	54.33	54.76
3832	AMEX	REM	Thu, Sep 15, 2011	54.88	54.88	54.36	54.76
3831	AMEX	REM	Wed, Sep 14, 2011	53.80	54.60	53.60	54.36
3830	AMEX	REM	Tue, Sep 13, 2011	53.28	53.68	53.00	53.72
3829	AMEX	REM	Mon, Sep 12, 2011	52.20	53.20	52.20	53.20
3828	AMEX	REM	Fri, Sep 9, 2011	52.52	53.12	52.48	52.76
3827	AMEX	REM	Thu, Sep 8, 2011	52.80	53.64	52.80	52.80
3826	AMEX	REM	Wed, Sep 7, 2011	53.60	53.60	52.47	53.48
3825	AMEX	REM	Tue, Sep 6, 2011	51.84	52.44	51.28	52.44
3824	AMEX	REM	Fri, Sep 2, 2011	52.44	52.88	52.00	52.28
3823	AMEX	REM	Thu, Sep 1, 2011	55.00	55.00	53.12	53.16
3822	AMEX	REM	Wed, Aug 31, 2011	55.44	55.44	54.60	54.92
3821	AMEX	REM	Tue, Aug 30, 2011	54.48	55.31	54.12	54.96
3820	AMEX	REM	Mon, Aug 29, 2011	53.68	54.56	53.68	54.52
3819	AMEX	REM	Fri, Aug 26, 2011	52.16	53.32	52.16	53.12
3818	AMEX	REM	Thu, Aug 25, 2011	54.28	54.28	52.24	52.40
3817	AMEX	REM	Wed, Aug 24, 2011	53.80	54.00	53.20	53.88
3816	AMEX	REM	Tue, Aug 23, 2011	53.28	54.00	52.82	54.00
3815	AMEX	REM	Mon, Aug 22, 2011	53.68	53.80	52.52	52.96
3814	AMEX	REM	Fri, Aug 19, 2011	53.24	53.98	52.80	52.83
3813	AMEX	REM	Thu, Aug 18, 2011	54.72	54.80	53.44	53.76
3812	AMEX	REM	Wed, Aug 17, 2011	55.84	56.00	55.44	55.68
3811	AMEX	REM	Tue, Aug 16, 2011	55.80	56.00	55.28	55.56
3810	AMEX	REM	Mon, Aug 15, 2011	55.12	55.96	54.94	55.88
3809	AMEX	REM	Fri, Aug 12, 2011	55.36	55.40	54.12	54.32
3808	AMEX	REM	Thu, Aug 11, 2011	52.84	55.16	52.84	54.44
3807	AMEX	REM	Wed, Aug 10, 2011	53.72	54.40	52.60	52.61
3806	AMEX	REM	Tue, Aug 9, 2011	50.40	54.88	50.40	54.88
3805	AMEX	REM	Mon, Aug 8, 2011	51.84	53.31	50.16	50.16
3804	AMEX	REM	Fri, Aug 5, 2011	54.60	55.28	53.16	54.28
3803	AMEX	REM	Thu, Aug 4, 2011	55.44	56.32	54.52	54.56
3802	AMEX	REM	Wed, Aug 3, 2011	56.16	56.68	55.28	56.68
3801	AMEX	REM	Tue, Aug 2, 2011	56.80	56.80	55.76	55.80
3800	AMEX	REM	Mon, Aug 1, 2011	57.08	57.32	56.04	56.44
3799	AMEX	REM	Fri, Jul 29, 2011	55.80	55.96	52.40	55.40
3798	AMEX	REM	Thu, Jul 28, 2011	56.28	56.78	56.04	56.24
3797	AMEX	REM	Wed, Jul 27, 2011	57.48	57.48	56.40	56.44
3796	AMEX	REM	Tue, Jul 26, 2011	57.68	58.04	57.24	57.60
3795	AMEX	REM	Mon, Jul 25, 2011	58.40	58.40	57.62	57.62
3794	AMEX	REM	Fri, Jul 22, 2011	58.84	58.84	58.56	58.72
3793	AMEX	REM	Thu, Jul 21, 2011	59.00	59.08	58.68	58.72
3792	AMEX	REM	Wed, Jul 20, 2011	58.80	58.92	58.52	58.84
3791	AMEX	REM	Tue, Jul 19, 2011	58.12	58.52	57.96	58.52
3790	AMEX	REM	Mon, Jul 18, 2011	58.76	58.76	57.60	57.83
3789	AMEX	REM	Fri, Jul 15, 2011	58.92	58.92	58.36	58.60
3788	AMEX	REM	Thu, Jul 14, 2011	59.64	59.64	58.52	58.68
3787	AMEX	REM	Wed, Jul 13, 2011	59.56	59.88	59.38	59.52
3786	AMEX	REM	Tue, Jul 12, 2011	59.40	59.64	59.24	59.28
3785	AMEX	REM	Mon, Jul 11, 2011	60.32	60.40	59.64	59.68
3784	AMEX	REM	Fri, Jul 8, 2011	59.96	60.52	59.96	60.52
3783	AMEX	REM	Thu, Jul 7, 2011	60.48	60.64	60.31	60.56
3782	AMEX	REM	Wed, Jul 6, 2011	59.60	60.28	59.60	60.24
3781	AMEX	REM	Tue, Jul 5, 2011	59.80	59.80	59.60	59.76
3780	AMEX	REM	Fri, Jul 1, 2011	58.88	59.88	58.88	59.84
3779	AMEX	REM	Thu, Jun 30, 2011	58.92	59.04	58.77	58.92
3778	AMEX	REM	Wed, Jun 29, 2011	58.28	58.72	58.27	58.68
3777	AMEX	REM	Tue, Jun 28, 2011	58.12	58.20	57.93	58.12
3776	AMEX	REM	Mon, Jun 27, 2011	58.20	58.25	57.93	58.04
3775	AMEX	REM	Fri, Jun 24, 2011	58.08	58.44	57.92	58.00
3774	AMEX	REM	Thu, Jun 23, 2011	58.72	58.72	57.84	58.20
3773	AMEX	REM	Wed, Jun 22, 2011	59.88	60.40	59.88	60.08
3772	AMEX	REM	Tue, Jun 21, 2011	60.00	60.04	59.65	59.84
3771	AMEX	REM	Mon, Jun 20, 2011	59.24	59.80	59.24	59.64
3770	AMEX	REM	Fri, Jun 17, 2011	59.68	59.68	59.16	59.36
3769	AMEX	REM	Thu, Jun 16, 2011	59.08	59.44	59.00	59.28
3768	AMEX	REM	Wed, Jun 15, 2011	59.12	59.48	58.92	59.16
3767	AMEX	REM	Tue, Jun 14, 2011	59.44	59.62	59.32	59.52
3766	AMEX	REM	Mon, Jun 13, 2011	59.16	59.28	58.84	59.12
3765	AMEX	REM	Fri, Jun 10, 2011	59.40	59.60	58.76	58.89
3764	AMEX	REM	Thu, Jun 9, 2011	59.48	59.68	59.36	59.52
3763	AMEX	REM	Wed, Jun 8, 2011	60.00	60.00	59.34	59.44
3762	AMEX	REM	Tue, Jun 7, 2011	59.84	60.20	59.80	59.96
3761	AMEX	REM	Mon, Jun 6, 2011	60.40	60.40	59.84	59.95
3760	AMEX	REM	Fri, Jun 3, 2011	60.28	60.64	60.24	60.28
3759	AMEX	REM	Thu, Jun 2, 2011	60.44	60.64	60.40	60.48
3758	AMEX	REM	Wed, Jun 1, 2011	61.36	61.40	60.44	60.44
3757	AMEX	REM	Tue, May 31, 2011	61.60	61.60	61.04	61.44
3756	AMEX	REM	Fri, May 27, 2011	60.84	61.00	60.68	61.00
3755	AMEX	REM	Thu, May 26, 2011	60.44	60.68	60.31	60.64
3754	AMEX	REM	Wed, May 25, 2011	60.32	60.56	60.16	60.48
3753	AMEX	REM	Tue, May 24, 2011	60.72	60.92	60.40	60.60
3752	AMEX	REM	Mon, May 23, 2011	60.24	60.92	60.24	60.60
3751	AMEX	REM	Fri, May 20, 2011	61.04	61.12	60.92	61.00
3750	AMEX	REM	Thu, May 19, 2011	61.16	61.16	60.76	61.04
3749	AMEX	REM	Wed, May 18, 2011	60.72	60.76	60.56	60.76
3748	AMEX	REM	Tue, May 17, 2011	60.24	60.52	60.24	60.52
3747	AMEX	REM	Mon, May 16, 2011	60.48	60.76	60.29	60.44
3746	AMEX	REM	Fri, May 13, 2011	61.48	61.48	60.46	60.46
3745	AMEX	REM	Thu, May 12, 2011	60.88	61.24	60.76	61.16
3744	AMEX	REM	Wed, May 11, 2011	61.44	61.48	61.04	61.20
3743	AMEX	REM	Tue, May 10, 2011	61.36	61.52	61.36	61.44
3742	AMEX	REM	Mon, May 9, 2011	61.00	61.20	60.80	61.20
3741	AMEX	REM	Fri, May 6, 2011	61.28	61.72	61.03	61.08
3740	AMEX	REM	Thu, May 5, 2011	61.40	61.40	61.08	61.16
3739	AMEX	REM	Wed, May 4, 2011	61.60	61.64	61.24	61.44
3738	AMEX	REM	Tue, May 3, 2011	61.52	61.64	61.28	61.64
3737	AMEX	REM	Mon, May 2, 2011	61.92	61.92	61.37	61.40
3736	AMEX	REM	Fri, Apr 29, 2011	61.36	61.68	61.12	61.64
3735	AMEX	REM	Thu, Apr 28, 2011	61.00	61.40	61.00	61.36
3734	AMEX	REM	Wed, Apr 27, 2011	60.96	61.12	60.84	61.09
3733	AMEX	REM	Tue, Apr 26, 2011	60.72	61.00	60.48	60.84
3732	AMEX	REM	Mon, Apr 25, 2011	60.00	60.40	60.00	60.40
3731	AMEX	REM	Thu, Apr 21, 2011	60.12	60.20	59.76	60.20
3730	AMEX	REM	Wed, Apr 20, 2011	60.04	60.04	59.65	59.79
3729	AMEX	REM	Tue, Apr 19, 2011	59.68	59.84	59.40	59.56
3728	AMEX	REM	Mon, Apr 18, 2011	59.76	60.00	59.48	59.80
3727	AMEX	REM	Fri, Apr 15, 2011	60.24	60.28	60.00	60.16
3726	AMEX	REM	Thu, Apr 14, 2011	59.88	60.13	59.72	60.09
3725	AMEX	REM	Wed, Apr 13, 2011	59.96	60.00	59.72	59.80
3724	AMEX	REM	Tue, Apr 12, 2011	60.16	60.16	59.56	59.56
3723	AMEX	REM	Mon, Apr 11, 2011	60.36	60.49	60.00	60.12
3722	AMEX	REM	Fri, Apr 8, 2011	60.80	60.92	60.00	60.20
3721	AMEX	REM	Thu, Apr 7, 2011	61.28	61.28	60.73	60.76
3720	AMEX	REM	Wed, Apr 6, 2011	61.08	61.16	60.84	61.16
3719	AMEX	REM	Tue, Apr 5, 2011	60.56	61.12	60.56	60.88
3718	AMEX	REM	Mon, Apr 4, 2011	61.04	61.04	60.52	60.68
3717	AMEX	REM	Fri, Apr 1, 2011	61.20	61.00	60.56	60.72
3716	AMEX	REM	Thu, Mar 31, 2011	61.00	61.00	60.64	60.72
3715	AMEX	REM	Wed, Mar 30, 2011	61.08	61.08	60.72	60.84
3714	AMEX	REM	Tue, Mar 29, 2011	60.84	60.88	60.72	60.76
3713	AMEX	REM	Mon, Mar 28, 2011	61.12	61.16	60.80	60.80
3712	AMEX	REM	Fri, Mar 25, 2011	61.24	61.27	60.89	61.08
3711	AMEX	REM	Thu, Mar 24, 2011	62.36	62.44	62.00	62.32
3710	AMEX	REM	Wed, Mar 23, 2011	61.84	62.24	61.80	62.08
3709	AMEX	REM	Tue, Mar 22, 2011	62.56	62.56	61.99	61.99
3708	AMEX	REM	Mon, Mar 21, 2011	62.76	62.76	62.44	62.68
3707	AMEX	REM	Fri, Mar 18, 2011	62.32	62.32	62.00	62.20
3706	AMEX	REM	Thu, Mar 17, 2011	62.32	62.32	61.80	61.88
3705	AMEX	REM	Wed, Mar 16, 2011	62.28	62.46	61.60	61.68
3704	AMEX	REM	Tue, Mar 15, 2011	62.20	62.48	61.64	62.08
3703	AMEX	REM	Mon, Mar 14, 2011	62.44	62.60	62.24	62.60
3702	AMEX	REM	Fri, Mar 11, 2011	62.88	62.91	62.20	62.64
3701	AMEX	REM	Thu, Mar 10, 2011	63.20	63.24	62.72	62.80
3700	AMEX	REM	Wed, Mar 9, 2011	63.28	63.56	63.20	63.44
3699	AMEX	REM	Tue, Mar 8, 2011	62.96	63.36	62.92	63.20
3698	AMEX	REM	Mon, Mar 7, 2011	63.60	63.60	62.80	63.08
3697	AMEX	REM	Fri, Mar 4, 2011	63.52	63.60	63.00	63.28
3696	AMEX	REM	Thu, Mar 3, 2011	63.64	63.80	63.49	63.64
3695	AMEX	REM	Wed, Mar 2, 2011	63.28	63.40	63.08	63.24
3694	AMEX	REM	Tue, Mar 1, 2011	64.28	64.28	63.37	63.37
3693	AMEX	REM	Mon, Feb 28, 2011	64.04	64.16	63.92	64.12
3692	AMEX	REM	Fri, Feb 25, 2011	63.36	63.88	63.36	63.88
3691	AMEX	REM	Thu, Feb 24, 2011	62.68	63.15	62.68	63.08
3690	AMEX	REM	Wed, Feb 23, 2011	62.84	63.08	62.48	62.76
3689	AMEX	REM	Tue, Feb 22, 2011	62.28	63.48	62.28	62.84
3688	AMEX	REM	Fri, Feb 18, 2011	63.88	63.88	63.52	63.68
3687	AMEX	REM	Thu, Feb 17, 2011	63.16	63.68	63.16	63.68
3686	AMEX	REM	Wed, Feb 16, 2011	63.56	63.56	63.16	63.32
3685	AMEX	REM	Tue, Feb 15, 2011	63.44	63.44	63.06	63.12
3684	AMEX	REM	Mon, Feb 14, 2011	63.76	63.80	63.60	63.80
3683	AMEX	REM	Fri, Feb 11, 2011	63.44	63.76	63.16	63.76
3682	AMEX	REM	Thu, Feb 10, 2011	63.08	63.16	62.80	63.16
3681	AMEX	REM	Wed, Feb 9, 2011	63.44	63.44	63.10	63.24
3680	AMEX	REM	Tue, Feb 8, 2011	62.84	63.36	62.84	63.36
3679	AMEX	REM	Mon, Feb 7, 2011	62.80	62.96	62.59	62.92
3678	AMEX	REM	Fri, Feb 4, 2011	62.80	62.80	62.28	62.44
3677	AMEX	REM	Thu, Feb 3, 2011	62.96	62.96	62.52	62.68
3676	AMEX	REM	Wed, Feb 2, 2011	62.40	62.92	62.40	62.80
3675	AMEX	REM	Tue, Feb 1, 2011	62.28	62.68	62.12	62.64
3674	AMEX	REM	Mon, Jan 31, 2011	62.28	62.28	61.75	61.88
3673	AMEX	REM	Fri, Jan 28, 2011	62.96	62.96	61.80	61.92
3672	AMEX	REM	Thu, Jan 27, 2011	62.32	62.72	62.32	62.65
3671	AMEX	REM	Wed, Jan 26, 2011	62.04	62.36	62.04	62.16
3670	AMEX	REM	Tue, Jan 25, 2011	62.08	62.08	61.76	62.08
3669	AMEX	REM	Mon, Jan 24, 2011	62.04	62.16	61.60	61.96
3668	AMEX	REM	Fri, Jan 21, 2011	62.08	62.08	61.56	61.68
3667	AMEX	REM	Thu, Jan 20, 2011	61.44	62.04	61.44	61.64
3666	AMEX	REM	Wed, Jan 19, 2011	63.20	63.20	61.80	61.92
3665	AMEX	REM	Tue, Jan 18, 2011	63.36	63.40	63.00	63.40
3664	AMEX	REM	Fri, Jan 14, 2011	62.80	63.36	62.80	63.36
3663	AMEX	REM	Thu, Jan 13, 2011	62.84	63.24	62.76	62.84
3662	AMEX	REM	Wed, Jan 12, 2011	63.32	63.32	62.85	63.08
3661	AMEX	REM	Tue, Jan 11, 2011	62.92	62.92	62.48	62.76
3660	AMEX	REM	Mon, Jan 10, 2011	62.88	62.88	62.28	62.52
3659	AMEX	REM	Fri, Jan 7, 2011	62.88	62.88	62.28	62.80
3658	AMEX	REM	Thu, Jan 6, 2011	62.68	62.72	62.41	62.64
3657	AMEX	REM	Wed, Jan 5, 2011	61.60	62.52	61.60	62.44
3656	AMEX	REM	Tue, Jan 4, 2011	62.80	62.80	61.60	61.72
3655	AMEX	REM	Mon, Jan 3, 2011	62.04	63.12	62.04	62.80
3654	AMEX	REM	Fri, Dec 31, 2010	62.52	62.68	62.36	62.36
3653	AMEX	REM	Thu, Dec 30, 2010	62.68	62.80	62.04	62.68
3652	AMEX	REM	Wed, Dec 29, 2010	62.00	62.66	62.00	62.56
3651	AMEX	REM	Tue, Dec 28, 2010	62.48	62.48	62.00	62.12
3650	AMEX	REM	Mon, Dec 27, 2010	62.36	62.64	62.20	62.48
3649	AMEX	REM	Thu, Dec 23, 2010	62.40	62.40	61.74	62.36
3648	AMEX	REM	Wed, Dec 22, 2010	63.20	63.64	63.20	63.44
3647	AMEX	REM	Tue, Dec 21, 2010	62.88	63.16	62.72	63.08
3646	AMEX	REM	Mon, Dec 20, 2010	62.00	62.68	62.00	62.56
3645	AMEX	REM	Fri, Dec 17, 2010	62.12	62.16	61.76	62.12
3644	AMEX	REM	Thu, Dec 16, 2010	61.20	62.03	61.20	61.88
3643	AMEX	REM	Wed, Dec 15, 2010	62.12	62.12	61.40	61.48
3642	AMEX	REM	Tue, Dec 14, 2010	62.24	62.44	61.92	62.16
3641	AMEX	REM	Mon, Dec 13, 2010	62.12	62.36	61.92	62.20
3640	AMEX	REM	Fri, Dec 10, 2010	61.08	61.92	61.08	61.92
3639	AMEX	REM	Thu, Dec 9, 2010	61.44	61.44	60.94	61.28
3638	AMEX	REM	Wed, Dec 8, 2010	61.20	61.24	60.92	61.24
3637	AMEX	REM	Tue, Dec 7, 2010	61.84	61.84	61.14	61.16
3636	AMEX	REM	Mon, Dec 6, 2010	61.28	61.28	60.88	61.12
3635	AMEX	REM	Fri, Dec 3, 2010	60.52	61.12	60.48	61.06
3634	AMEX	REM	Thu, Dec 2, 2010	60.16	60.84	60.16	60.80
3633	AMEX	REM	Wed, Dec 1, 2010	60.36	60.36	59.88	60.04
3632	AMEX	REM	Tue, Nov 30, 2010	59.48	59.84	59.48	59.64
3631	AMEX	REM	Mon, Nov 29, 2010	59.48	59.95	59.48	59.92
3630	AMEX	REM	Fri, Nov 26, 2010	59.88	60.00	59.72	59.76
3629	AMEX	REM	Wed, Nov 24, 2010	59.68	59.92	59.60	59.92
3628	AMEX	REM	Tue, Nov 23, 2010	59.20	59.44	59.20	59.36
3627	AMEX	REM	Mon, Nov 22, 2010	59.04	59.53	59.04	59.48
3626	AMEX	REM	Fri, Nov 19, 2010	59.20	59.36	58.92	59.36
3625	AMEX	REM	Thu, Nov 18, 2010	59.96	59.96	59.20	59.28
3624	AMEX	REM	Wed, Nov 17, 2010	59.24	59.40	59.00	59.24
3623	AMEX	REM	Tue, Nov 16, 2010	59.28	59.40	58.68	58.96
3622	AMEX	REM	Mon, Nov 15, 2010	59.87	60.00	59.40	59.52
3621	AMEX	REM	Fri, Nov 12, 2010	59.88	59.96	59.52	59.60
3620	AMEX	REM	Thu, Nov 11, 2010	59.96	60.24	59.92	60.04
3619	AMEX	REM	Wed, Nov 10, 2010	59.68	60.12	59.68	60.12
3618	AMEX	REM	Tue, Nov 9, 2010	60.32	60.32	59.52	59.64
3617	AMEX	REM	Mon, Nov 8, 2010	60.56	60.56	59.92	60.08
3616	AMEX	REM	Fri, Nov 5, 2010	60.32	60.68	60.20	60.52
3615	AMEX	REM	Thu, Nov 4, 2010	59.56	60.24	59.00	60.22
3614	AMEX	REM	Wed, Nov 3, 2010	59.12	59.12	58.56	58.84
3613	AMEX	REM	Tue, Nov 2, 2010	58.68	59.12	58.68	58.96
3612	AMEX	REM	Mon, Nov 1, 2010	59.08	59.08	58.32	58.56
3611	AMEX	REM	Fri, Oct 29, 2010	58.40	58.92	58.40	58.80
3610	AMEX	REM	Thu, Oct 28, 2010	58.64	58.64	58.12	58.44
3609	AMEX	REM	Wed, Oct 27, 2010	58.96	58.96	58.24	58.64
3608	AMEX	REM	Tue, Oct 26, 2010	59.28	59.32	58.76	58.84
3607	AMEX	REM	Mon, Oct 25, 2010	59.76	59.76	59.32	59.36
3606	AMEX	REM	Fri, Oct 22, 2010	59.88	59.88	59.32	59.32
3605	AMEX	REM	Thu, Oct 21, 2010	60.00	60.20	59.39	59.68
3604	AMEX	REM	Wed, Oct 20, 2010	59.92	60.12	59.76	59.88
3603	AMEX	REM	Tue, Oct 19, 2010	59.60	59.96	59.16	59.72
3602	AMEX	REM	Mon, Oct 18, 2010	59.40	59.60	59.28	59.60
3601	AMEX	REM	Fri, Oct 15, 2010	59.68	59.68	59.04	59.16
3600	AMEX	REM	Thu, Oct 14, 2010	59.36	59.44	59.08	59.32
3599	AMEX	REM	Wed, Oct 13, 2010	59.64	59.64	59.16	59.24
3598	AMEX	REM	Tue, Oct 12, 2010	58.84	59.32	58.80	59.28
3597	AMEX	REM	Mon, Oct 11, 2010	59.00	59.00	58.84	58.88
3596	AMEX	REM	Fri, Oct 8, 2010	58.80	59.00	58.40	58.92
3595	AMEX	REM	Thu, Oct 7, 2010	59.24	59.24	58.52	58.68
3594	AMEX	REM	Wed, Oct 6, 2010	59.08	59.08	58.72	59.00
3593	AMEX	REM	Tue, Oct 5, 2010	59.04	59.04	58.36	58.80
3592	AMEX	REM	Mon, Oct 4, 2010	58.16	58.48	58.16	58.48
3591	AMEX	REM	Fri, Oct 1, 2010	58.56	58.56	58.16	58.28
3590	AMEX	REM	Thu, Sep 30, 2010	58.84	59.04	58.20	58.28
3589	AMEX	REM	Wed, Sep 29, 2010	58.16	58.56	58.15	58.44
3588	AMEX	REM	Tue, Sep 28, 2010	58.00	58.32	57.68	58.28
3587	AMEX	REM	Mon, Sep 27, 2010	58.72	58.72	58.16	58.16
3586	AMEX	REM	Fri, Sep 24, 2010	58.24	58.40	57.95	58.40
3585	AMEX	REM	Thu, Sep 23, 2010	58.84	59.51	58.56	59.04
3584	AMEX	REM	Wed, Sep 22, 2010	59.04	59.20	58.76	58.84
3583	AMEX	REM	Tue, Sep 21, 2010	60.00	60.00	59.08	59.16
3582	AMEX	REM	Mon, Sep 20, 2010	59.40	59.88	59.08	59.88
3581	AMEX	REM	Fri, Sep 17, 2010	59.20	59.20	58.80	59.08
3580	AMEX	REM	Thu, Sep 16, 2010	59.28	59.40	58.92	59.00
3579	AMEX	REM	Wed, Sep 15, 2010	59.32	59.32	59.02	59.28
3578	AMEX	REM	Tue, Sep 14, 2010	59.32	59.40	59.00	59.16
3577	AMEX	REM	Mon, Sep 13, 2010	59.00	59.44	58.84	59.40
3576	AMEX	REM	Fri, Sep 10, 2010	58.84	58.84	58.40	58.48
3575	AMEX	REM	Thu, Sep 9, 2010	59.04	59.04	58.32	58.60
3574	AMEX	REM	Wed, Sep 8, 2010	58.12	58.44	58.12	58.36
3573	AMEX	REM	Tue, Sep 7, 2010	58.36	58.36	58.04	58.04
3572	AMEX	REM	Fri, Sep 3, 2010	58.16	58.56	58.03	58.56
3571	AMEX	REM	Thu, Sep 2, 2010	57.96	58.04	57.60	57.96
3570	AMEX	REM	Wed, Sep 1, 2010	57.60	57.84	57.32	57.84
3569	AMEX	REM	Tue, Aug 31, 2010	56.72	57.00	56.56	56.80
3568	AMEX	REM	Mon, Aug 30, 2010	57.20	57.20	56.60	56.60
3567	AMEX	REM	Fri, Aug 27, 2010	56.44	57.16	56.00	57.16
3566	AMEX	REM	Thu, Aug 26, 2010	56.68	56.84	56.24	56.32
3565	AMEX	REM	Wed, Aug 25, 2010	56.68	56.68	55.92	56.56
3564	AMEX	REM	Tue, Aug 24, 2010	57.00	57.16	56.80	56.80
3563	AMEX	REM	Mon, Aug 23, 2010	57.92	57.92	57.44	57.44
3562	AMEX	REM	Fri, Aug 20, 2010	57.16	57.45	57.04	57.45
3561	AMEX	REM	Thu, Aug 19, 2010	57.96	57.96	57.12	57.32
3560	AMEX	REM	Wed, Aug 18, 2010	57.72	58.04	57.52	57.84
3559	AMEX	REM	Tue, Aug 17, 2010	57.88	57.91	57.44	57.68
3558	AMEX	REM	Mon, Aug 16, 2010	57.12	57.44	57.04	57.32
3557	AMEX	REM	Fri, Aug 13, 2010	58.00	58.00	57.12	57.12
3556	AMEX	REM	Thu, Aug 12, 2010	57.60	57.96	57.36	57.72
3555	AMEX	REM	Wed, Aug 11, 2010	58.00	58.08	57.66	57.66
3554	AMEX	REM	Tue, Aug 10, 2010	58.32	58.92	58.32	58.56
3553	AMEX	REM	Mon, Aug 9, 2010	59.04	59.04	58.40	58.84
3552	AMEX	REM	Fri, Aug 6, 2010	58.48	58.60	57.96	58.60
3551	AMEX	REM	Thu, Aug 5, 2010	59.56	59.56	58.32	58.36
3550	AMEX	REM	Wed, Aug 4, 2010	59.32	59.32	59.08	59.16
3549	AMEX	REM	Tue, Aug 3, 2010	59.32	59.52	59.00	59.04
3548	AMEX	REM	Mon, Aug 2, 2010	59.64	59.64	59.07	59.28
3547	AMEX	REM	Fri, Jul 30, 2010	58.28	59.28	58.28	58.96
3546	AMEX	REM	Thu, Jul 29, 2010	59.60	59.60	58.56	58.88
3545	AMEX	REM	Wed, Jul 28, 2010	60.04	60.04	59.49	59.52
3544	AMEX	REM	Tue, Jul 27, 2010	60.44	60.55	59.96	60.04
3543	AMEX	REM	Mon, Jul 26, 2010	59.84	60.28	59.52	60.28
3542	AMEX	REM	Fri, Jul 23, 2010	58.64	59.48	58.63	59.48
3541	AMEX	REM	Thu, Jul 22, 2010	58.12	58.73	58.12	58.64
3540	AMEX	REM	Wed, Jul 21, 2010	58.80	58.80	57.56	57.60
3539	AMEX	REM	Tue, Jul 20, 2010	57.00	58.32	57.00	58.32
3538	AMEX	REM	Mon, Jul 19, 2010	57.64	57.64	57.08	57.48
3537	AMEX	REM	Fri, Jul 16, 2010	58.60	58.60	57.32	57.40
3536	AMEX	REM	Thu, Jul 15, 2010	58.36	58.76	57.96	58.60
3535	AMEX	REM	Wed, Jul 14, 2010	59.00	59.00	58.32	58.52
3534	AMEX	REM	Tue, Jul 13, 2010	59.08	59.48	59.04	59.40
3533	AMEX	REM	Mon, Jul 12, 2010	58.40	58.68	58.16	58.52
3532	AMEX	REM	Fri, Jul 9, 2010	57.92	58.44	57.88	58.44
3531	AMEX	REM	Thu, Jul 8, 2010	58.04	58.08	57.32	57.80
3530	AMEX	REM	Wed, Jul 7, 2010	56.04	57.60	56.04	57.60
3529	AMEX	REM	Tue, Jul 6, 2010	56.92	57.08	55.64	55.80
3528	AMEX	REM	Fri, Jul 2, 2010	56.60	56.60	55.80	56.12
3527	AMEX	REM	Thu, Jul 1, 2010	56.24	56.40	55.16	56.36
3526	AMEX	REM	Wed, Jun 30, 2010	57.20	57.44	56.40	56.44
3525	AMEX	REM	Tue, Jun 29, 2010	57.20	57.60	56.72	56.88
3524	AMEX	REM	Mon, Jun 28, 2010	58.60	58.60	58.00	58.08
3523	AMEX	REM	Fri, Jun 25, 2010	57.59	58.04	57.56	58.00
3522	AMEX	REM	Thu, Jun 24, 2010	57.44	57.92	57.32	57.33
3521	AMEX	REM	Wed, Jun 23, 2010	58.16	58.24	57.56	57.64
3520	AMEX	REM	Tue, Jun 22, 2010	60.60	60.60	59.56	59.56
3519	AMEX	REM	Mon, Jun 21, 2010	60.96	61.00	60.17	60.17
3518	AMEX	REM	Fri, Jun 18, 2010	60.00	60.48	60.00	60.43
3517	AMEX	REM	Thu, Jun 17, 2010	60.44	60.44	59.68	59.84
3516	AMEX	REM	Wed, Jun 16, 2010	60.00	60.36	59.74	60.12
3515	AMEX	REM	Tue, Jun 15, 2010	60.29	60.44	60.07	60.39
3514	AMEX	REM	Mon, Jun 14, 2010	60.00	60.55	60.00	60.08
3513	AMEX	REM	Fri, Jun 11, 2010	59.00	59.76	59.00	59.76
3512	AMEX	REM	Thu, Jun 10, 2010	59.04	59.44	58.68	59.44
3511	AMEX	REM	Wed, Jun 9, 2010	59.08	59.08	58.20	58.20
3510	AMEX	REM	Tue, Jun 8, 2010	58.00	58.44	57.94	58.40
3509	AMEX	REM	Mon, Jun 7, 2010	58.53	58.96	58.20	58.20
3508	AMEX	REM	Fri, Jun 4, 2010	58.52	59.20	58.12	58.16
3507	AMEX	REM	Thu, Jun 3, 2010	60.00	60.00	59.52	59.68
3506	AMEX	REM	Wed, Jun 2, 2010	58.54	59.28	58.54	59.24
3505	AMEX	REM	Tue, Jun 1, 2010	58.72	59.56	58.64	58.64
3504	AMEX	REM	Fri, May 28, 2010	59.20	59.52	59.16	59.44
3503	AMEX	REM	Thu, May 27, 2010	57.40	59.16	57.40	59.16
3502	AMEX	REM	Wed, May 26, 2010	57.40	58.12	56.92	57.00
3501	AMEX	REM	Tue, May 25, 2010	55.88	57.12	55.39	57.08
3500	AMEX	REM	Mon, May 24, 2010	57.12	57.36	56.60	56.60
3499	AMEX	REM	Fri, May 21, 2010	54.96	56.73	54.76	56.64
3498	AMEX	REM	Thu, May 20, 2010	56.60	56.96	55.68	55.68
3497	AMEX	REM	Wed, May 19, 2010	57.72	58.49	57.12	57.72
3496	AMEX	REM	Tue, May 18, 2010	59.60	59.60	58.00	58.28
3495	AMEX	REM	Mon, May 17, 2010	59.20	59.32	58.20	59.32
3494	AMEX	REM	Fri, May 14, 2010	58.68	59.00	58.44	58.80
3493	AMEX	REM	Thu, May 13, 2010	59.68	60.20	59.68	59.80
3492	AMEX	REM	Wed, May 12, 2010	59.88	60.20	59.44	60.12
3491	AMEX	REM	Tue, May 11, 2010	58.60	59.76	58.60	59.36
3490	AMEX	REM	Mon, May 10, 2010	59.56	59.56	58.88	59.20
3489	AMEX	REM	Fri, May 7, 2010	57.20	58.00	56.12	57.23
3488	AMEX	REM	Thu, May 6, 2010	59.00	59.12	0.60	57.24
3487	AMEX	REM	Wed, May 5, 2010	60.00	60.00	59.04	59.40
3486	AMEX	REM	Tue, May 4, 2010	61.40	61.40	59.36	60.12
3485	AMEX	REM	Mon, May 3, 2010	61.88	62.20	61.72	62.20
3484	AMEX	REM	Fri, Apr 30, 2010	62.24	62.64	61.40	61.48
3483	AMEX	REM	Thu, Apr 29, 2010	62.04	62.24	61.92	62.24
3482	AMEX	REM	Wed, Apr 28, 2010	61.28	61.84	61.28	61.52
3481	AMEX	REM	Tue, Apr 27, 2010	62.22	62.24	61.04	61.08
3480	AMEX	REM	Mon, Apr 26, 2010	62.80	62.80	62.28	62.28
3479	AMEX	REM	Fri, Apr 23, 2010	62.32	62.72	62.16	62.56
3478	AMEX	REM	Thu, Apr 22, 2010	61.84	62.36	61.68	62.32
3477	AMEX	REM	Wed, Apr 21, 2010	62.48	62.48	61.84	62.16
3476	AMEX	REM	Tue, Apr 20, 2010	61.80	62.20	61.36	62.20
3475	AMEX	REM	Mon, Apr 19, 2010	60.96	61.46	60.76	61.32
3474	AMEX	REM	Fri, Apr 16, 2010	62.08	62.08	61.24	61.37
3473	AMEX	REM	Thu, Apr 15, 2010	62.60	62.60	62.04	62.20
3472	AMEX	REM	Wed, Apr 14, 2010	61.92	62.40	61.91	62.40
3471	AMEX	REM	Tue, Apr 13, 2010	61.76	61.80	61.28	61.80
3470	AMEX	REM	Mon, Apr 12, 2010	61.88	61.88	61.60	61.72
3469	AMEX	REM	Fri, Apr 9, 2010	61.72	61.72	61.50	61.64
3468	AMEX	REM	Thu, Apr 8, 2010	61.20	61.60	61.20	61.48
3467	AMEX	REM	Wed, Apr 7, 2010	61.28	61.56	61.08	61.20
3466	AMEX	REM	Tue, Apr 6, 2010	60.68	61.20	60.68	61.20
3465	AMEX	REM	Mon, Apr 5, 2010	60.44	61.00	60.44	60.88
3464	AMEX	REM	Thu, Apr 1, 2010	60.56	60.72	60.32	60.72
3463	AMEX	REM	Wed, Mar 31, 2010	60.00	60.83	60.00	60.44
3462	AMEX	REM	Tue, Mar 30, 2010	60.24	60.41	60.14	60.24
3461	AMEX	REM	Mon, Mar 29, 2010	60.16	60.44	60.04	60.28
3460	AMEX	REM	Fri, Mar 26, 2010	60.00	60.24	59.76	60.00
3459	AMEX	REM	Thu, Mar 25, 2010	61.08	61.08	60.08	60.08
3458	AMEX	REM	Wed, Mar 24, 2010	61.88	61.92	61.64	61.72
3457	AMEX	REM	Tue, Mar 23, 2010	62.12	62.12	61.28	61.76
3456	AMEX	REM	Mon, Mar 22, 2010	61.56	62.16	61.56	62.16
3455	AMEX	REM	Fri, Mar 19, 2010	62.20	62.20	61.40	61.88
3454	AMEX	REM	Thu, Mar 18, 2010	62.12	62.20	61.92	61.92
3453	AMEX	REM	Wed, Mar 17, 2010	61.96	62.16	61.68	62.08
3452	AMEX	REM	Tue, Mar 16, 2010	61.32	61.60	61.06	61.60
3451	AMEX	REM	Mon, Mar 15, 2010	60.96	61.08	60.64	61.08
3450	AMEX	REM	Fri, Mar 12, 2010	61.36	61.36	60.72	60.83
3449	AMEX	REM	Thu, Mar 11, 2010	60.80	61.08	60.80	61.01
3448	AMEX	REM	Wed, Mar 10, 2010	60.88	61.20	60.80	60.92
3447	AMEX	REM	Tue, Mar 9, 2010	60.48	61.16	60.44	60.76
3446	AMEX	REM	Mon, Mar 8, 2010	60.28	60.72	60.24	60.64
3445	AMEX	REM	Fri, Mar 5, 2010	60.24	60.52	60.20	60.52
3444	AMEX	REM	Thu, Mar 4, 2010	60.08	60.12	59.68	59.92
3443	AMEX	REM	Wed, Mar 3, 2010	60.44	60.44	59.72	59.96
3442	AMEX	REM	Tue, Mar 2, 2010	60.12	60.48	59.82	60.16
3441	AMEX	REM	Mon, Mar 1, 2010	60.08	60.28	59.92	60.12
3440	AMEX	REM	Fri, Feb 26, 2010	59.60	60.00	59.51	60.00
3439	AMEX	REM	Thu, Feb 25, 2010	58.84	59.60	58.84	59.60
3438	AMEX	REM	Wed, Feb 24, 2010	59.00	59.36	58.98	59.36
3437	AMEX	REM	Tue, Feb 23, 2010	58.92	59.16	58.72	58.76
3436	AMEX	REM	Mon, Feb 22, 2010	58.80	58.80	58.56	58.63
3435	AMEX	REM	Fri, Feb 19, 2010	58.30	58.64	58.16	58.48
3434	AMEX	REM	Thu, Feb 18, 2010	58.40	58.60	58.12	58.56
3433	AMEX	REM	Wed, Feb 17, 2010	58.44	58.52	58.24	58.40
3432	AMEX	REM	Tue, Feb 16, 2010	57.92	58.36	57.64	58.36
3431	AMEX	REM	Fri, Feb 12, 2010	57.04	57.48	57.00	57.48
3430	AMEX	REM	Thu, Feb 11, 2010	57.12	57.48	56.96	57.40
3429	AMEX	REM	Wed, Feb 10, 2010	57.80	57.80	57.04	57.08
3428	AMEX	REM	Tue, Feb 9, 2010	58.36	58.40	57.68	57.84
3427	AMEX	REM	Mon, Feb 8, 2010	58.68	58.96	58.24	58.24
3426	AMEX	REM	Fri, Feb 5, 2010	57.96	58.80	57.60	58.80
3425	AMEX	REM	Thu, Feb 4, 2010	58.72	58.92	57.80	57.80
3424	AMEX	REM	Wed, Feb 3, 2010	59.20	59.24	59.02	59.04
3423	AMEX	REM	Tue, Feb 2, 2010	58.68	59.12	58.48	59.12
3422	AMEX	REM	Mon, Feb 1, 2010	58.60	58.72	58.40	58.52
3421	AMEX	REM	Fri, Jan 29, 2010	58.72	58.84	58.46	58.46
3420	AMEX	REM	Thu, Jan 28, 2010	58.76	58.76	58.08	58.48
3419	AMEX	REM	Wed, Jan 27, 2010	57.92	58.44	57.84	58.44
3418	AMEX	REM	Tue, Jan 26, 2010	58.50	58.70	58.08	58.08
3417	AMEX	REM	Mon, Jan 25, 2010	58.80	58.80	57.91	58.24
3416	AMEX	REM	Fri, Jan 22, 2010	58.68	59.10	58.28	58.40
3415	AMEX	REM	Thu, Jan 21, 2010	59.52	59.64	58.72	58.96
3414	AMEX	REM	Wed, Jan 20, 2010	59.28	59.48	58.88	59.48
3413	AMEX	REM	Tue, Jan 19, 2010	59.16	59.64	59.16	59.56
3412	AMEX	REM	Fri, Jan 15, 2010	59.44	59.44	59.06	59.16
3411	AMEX	REM	Thu, Jan 14, 2010	59.84	59.84	59.67	59.84
3410	AMEX	REM	Wed, Jan 13, 2010	59.52	59.92	59.32	59.92
3409	AMEX	REM	Tue, Jan 12, 2010	59.64	59.96	59.28	59.32
3408	AMEX	REM	Mon, Jan 11, 2010	60.32	60.32	59.89	60.12
3407	AMEX	REM	Fri, Jan 8, 2010	59.56	60.12	59.48	60.08
3406	AMEX	REM	Thu, Jan 7, 2010	59.00	59.84	58.88	59.76
3405	AMEX	REM	Wed, Jan 6, 2010	59.04	59.32	59.04	59.16
3404	AMEX	REM	Tue, Jan 5, 2010	59.24	59.24	58.84	59.12
3403	AMEX	REM	Mon, Jan 4, 2010	59.48	59.48	58.93	59.08
3402	AMEX	REM	Thu, Dec 31, 2009	59.28	59.28	58.84	58.84
3401	AMEX	REM	Wed, Dec 30, 2009	59.40	59.40	58.87	58.96
3400	AMEX	REM	Tue, Dec 29, 2009	59.88	59.96	59.40	59.40
3399	AMEX	REM	Mon, Dec 28, 2009	59.60	60.04	59.28	59.56
3398	AMEX	REM	Thu, Dec 24, 2009	59.40	59.56	59.36	59.56
3397	AMEX	REM	Wed, Dec 23, 2009	61.08	61.24	61.00	61.24
3396	AMEX	REM	Tue, Dec 22, 2009	60.76	61.04	60.56	61.04
3395	AMEX	REM	Mon, Dec 21, 2009	60.92	60.92	60.16	60.40
3394	AMEX	REM	Fri, Dec 18, 2009	60.36	60.36	59.84	60.07
3393	AMEX	REM	Thu, Dec 17, 2009	59.72	59.96	59.68	59.92
3392	AMEX	REM	Wed, Dec 16, 2009	60.24	60.60	59.60	59.88
3391	AMEX	REM	Tue, Dec 15, 2009	60.60	60.60	59.69	59.76
3390	AMEX	REM	Mon, Dec 14, 2009	60.96	61.08	60.44	61.08
3389	AMEX	REM	Fri, Dec 11, 2009	60.24	60.32	59.97	60.32
3388	AMEX	REM	Thu, Dec 10, 2009	60.00	60.00	59.76	59.80
3387	AMEX	REM	Wed, Dec 9, 2009	59.79	59.92	59.64	59.84
3386	AMEX	REM	Tue, Dec 8, 2009	59.68	60.04	59.32	59.80
3385	AMEX	REM	Mon, Dec 7, 2009	59.04	60.16	59.04	59.96
3384	AMEX	REM	Fri, Dec 4, 2009	60.56	60.56	58.84	59.35
3383	AMEX	REM	Thu, Dec 3, 2009	59.88	60.28	59.20	59.36
3382	AMEX	REM	Wed, Dec 2, 2009	59.00	59.68	59.00	59.64
3381	AMEX	REM	Tue, Dec 1, 2009	59.96	59.96	59.15	59.28
3380	AMEX	REM	Mon, Nov 30, 2009	58.84	59.56	57.60	59.56
3379	AMEX	REM	Fri, Nov 27, 2009	58.52	58.68	58.32	58.36
3378	AMEX	REM	Wed, Nov 25, 2009	59.56	59.56	58.96	59.00
3377	AMEX	REM	Tue, Nov 24, 2009	59.20	59.32	58.60	59.28
3376	AMEX	REM	Mon, Nov 23, 2009	59.84	60.00	59.04	59.04
3375	AMEX	REM	Fri, Nov 20, 2009	58.88	59.36	58.88	59.08
3374	AMEX	REM	Thu, Nov 19, 2009	59.00	59.24	58.90	59.12
3373	AMEX	REM	Wed, Nov 18, 2009	59.04	59.56	58.88	59.44
3372	AMEX	REM	Tue, Nov 17, 2009	58.80	59.04	58.60	59.00
3371	AMEX	REM	Mon, Nov 16, 2009	58.64	59.08	58.36	58.84
3370	AMEX	REM	Fri, Nov 13, 2009	57.64	58.08	57.57	58.00
3369	AMEX	REM	Thu, Nov 12, 2009	58.16	58.48	57.57	57.72
3368	AMEX	REM	Wed, Nov 11, 2009	58.08	58.52	57.87	58.36
3367	AMEX	REM	Tue, Nov 10, 2009	57.96	58.00	57.48	57.72
3366	AMEX	REM	Mon, Nov 9, 2009	56.80	57.88	56.80	57.88
3365	AMEX	REM	Fri, Nov 6, 2009	56.96	56.96	56.40	56.48
3364	AMEX	REM	Thu, Nov 5, 2009	56.36	56.92	56.36	56.92
3363	AMEX	REM	Wed, Nov 4, 2009	57.32	57.32	55.96	55.96
3362	AMEX	REM	Tue, Nov 3, 2009	56.26	56.92	56.26	56.92
3361	AMEX	REM	Mon, Nov 2, 2009	56.76	57.24	55.64	56.56
3360	AMEX	REM	Fri, Oct 30, 2009	57.72	57.88	56.52	56.52
3359	AMEX	REM	Thu, Oct 29, 2009	56.76	58.09	56.76	58.02
3358	AMEX	REM	Wed, Oct 28, 2009	57.48	57.48	56.24	56.24
3357	AMEX	REM	Tue, Oct 27, 2009	58.12	58.20	57.52	57.56
3356	AMEX	REM	Mon, Oct 26, 2009	58.80	59.24	58.05	58.08
3355	AMEX	REM	Fri, Oct 23, 2009	59.36	59.36	58.80	58.80
3354	AMEX	REM	Thu, Oct 22, 2009	58.40	59.52	58.32	59.52
3353	AMEX	REM	Wed, Oct 21, 2009	59.08	59.70	58.55	58.55
3352	AMEX	REM	Tue, Oct 20, 2009	59.84	59.84	59.04	59.08
3351	AMEX	REM	Mon, Oct 19, 2009	59.06	59.76	58.88	59.68
3350	AMEX	REM	Fri, Oct 16, 2009	59.28	59.36	58.89	59.16
3349	AMEX	REM	Thu, Oct 15, 2009	60.00	60.00	59.52	59.96
3348	AMEX	REM	Wed, Oct 14, 2009	59.72	60.24	59.24	60.24
3347	AMEX	REM	Tue, Oct 13, 2009	59.96	59.96	59.00	59.08
3346	AMEX	REM	Mon, Oct 12, 2009	60.52	60.64	60.00	60.00
3345	AMEX	REM	Fri, Oct 9, 2009	60.16	60.44	59.84	60.44
3344	AMEX	REM	Thu, Oct 8, 2009	60.16	60.36	60.00	60.08
3343	AMEX	REM	Wed, Oct 7, 2009	60.20	60.20	59.44	59.88
3342	AMEX	REM	Tue, Oct 6, 2009	60.84	61.00	59.84	60.03
3341	AMEX	REM	Mon, Oct 5, 2009	59.56	60.36	59.56	60.36
3340	AMEX	REM	Fri, Oct 2, 2009	58.28	59.70	57.96	59.56
3339	AMEX	REM	Thu, Oct 1, 2009	60.00	60.20	58.96	58.96
3338	AMEX	REM	Wed, Sep 30, 2009	60.98	60.98	59.80	60.44
3337	AMEX	REM	Tue, Sep 29, 2009	61.80	61.80	60.65	60.75
3336	AMEX	REM	Mon, Sep 28, 2009	60.88	61.68	60.88	61.68
3335	AMEX	REM	Fri, Sep 25, 2009	60.60	60.90	60.08	60.64
3334	AMEX	REM	Thu, Sep 24, 2009	62.16	62.36	60.37	60.64
3333	AMEX	REM	Wed, Sep 23, 2009	63.80	63.80	62.20	62.20
3332	AMEX	REM	Tue, Sep 22, 2009	63.52	64.56	63.40	64.52
3331	AMEX	REM	Mon, Sep 21, 2009	62.52	62.73	62.00	62.40
3330	AMEX	REM	Fri, Sep 18, 2009	62.80	62.80	62.24	62.76
3329	AMEX	REM	Thu, Sep 17, 2009	63.04	63.76	62.20	62.88
3328	AMEX	REM	Wed, Sep 16, 2009	61.87	62.84	61.77	62.84
3327	AMEX	REM	Tue, Sep 15, 2009	60.72	62.04	60.56	61.72
3326	AMEX	REM	Mon, Sep 14, 2009	59.76	60.44	59.66	60.44
3325	AMEX	REM	Fri, Sep 11, 2009	59.92	59.92	59.48	59.88
3324	AMEX	REM	Thu, Sep 10, 2009	59.76	59.96	59.24	59.84
3323	AMEX	REM	Wed, Sep 9, 2009	59.20	59.76	58.84	59.76
3322	AMEX	REM	Tue, Sep 8, 2009	58.52	59.07	58.40	59.07
3321	AMEX	REM	Fri, Sep 4, 2009	57.92	58.40	57.68	58.40
3320	AMEX	REM	Thu, Sep 3, 2009	57.37	57.64	57.00	57.64
3319	AMEX	REM	Wed, Sep 2, 2009	57.56	57.73	57.20	57.44
3318	AMEX	REM	Tue, Sep 1, 2009	58.84	59.72	58.00	58.00
3317	AMEX	REM	Mon, Aug 31, 2009	58.72	59.40	58.64	59.40
3316	AMEX	REM	Fri, Aug 28, 2009	60.00	60.00	58.96	59.48
3315	AMEX	REM	Thu, Aug 27, 2009	60.12	60.12	58.92	59.39
3314	AMEX	REM	Wed, Aug 26, 2009	59.88	59.92	59.25	59.92
3313	AMEX	REM	Tue, Aug 25, 2009	59.80	59.92	59.48	59.76
3312	AMEX	REM	Mon, Aug 24, 2009	60.20	60.20	59.20	59.32
3311	AMEX	REM	Fri, Aug 21, 2009	59.60	60.00	59.20	59.72
3310	AMEX	REM	Thu, Aug 20, 2009	58.28	59.08	58.00	59.08
3309	AMEX	REM	Wed, Aug 19, 2009	57.52	58.20	57.36	58.16
3308	AMEX	REM	Tue, Aug 18, 2009	57.08	58.08	57.08	57.98
3307	AMEX	REM	Mon, Aug 17, 2009	57.08	57.56	56.60	57.20
3306	AMEX	REM	Fri, Aug 14, 2009	58.56	58.56	57.48	58.03
3305	AMEX	REM	Thu, Aug 13, 2009	58.32	58.95	58.08	58.43
3304	AMEX	REM	Wed, Aug 12, 2009	58.58	58.60	58.20	58.27
3303	AMEX	REM	Tue, Aug 11, 2009	59.20	59.72	58.04	58.44
3302	AMEX	REM	Mon, Aug 10, 2009	60.08	60.48	59.72	59.72
3301	AMEX	REM	Fri, Aug 7, 2009	59.55	60.52	59.24	60.24
3300	AMEX	REM	Thu, Aug 6, 2009	59.80	60.44	58.80	59.28
3299	AMEX	REM	Wed, Aug 5, 2009	59.04	59.84	57.96	59.80
3298	AMEX	REM	Tue, Aug 4, 2009	58.00	58.84	57.64	58.64
3297	AMEX	REM	Mon, Aug 3, 2009	57.60	58.00	57.52	58.00
3296	AMEX	REM	Fri, Jul 31, 2009	56.96	57.20	56.80	57.00
3295	AMEX	REM	Thu, Jul 30, 2009	56.32	57.24	56.20	56.88
3294	AMEX	REM	Wed, Jul 29, 2009	56.36	56.36	55.40	55.80
3293	AMEX	REM	Tue, Jul 28, 2009	57.12	57.12	56.68	57.00
3292	AMEX	REM	Mon, Jul 27, 2009	55.60	57.40	55.60	57.40
3291	AMEX	REM	Fri, Jul 24, 2009	55.60	55.84	55.12	55.49
3290	AMEX	REM	Thu, Jul 23, 2009	54.80	55.80	54.80	55.64
3289	AMEX	REM	Wed, Jul 22, 2009	54.56	55.04	54.48	54.88
3288	AMEX	REM	Tue, Jul 21, 2009	55.96	55.96	54.31	54.84
3287	AMEX	REM	Mon, Jul 20, 2009	55.00	55.44	54.97	55.28
3286	AMEX	REM	Fri, Jul 17, 2009	54.80	55.08	54.56	54.84
3285	AMEX	REM	Thu, Jul 16, 2009	54.00	55.00	54.00	55.00
3284	AMEX	REM	Wed, Jul 15, 2009	53.64	54.48	53.56	54.44
3283	AMEX	REM	Tue, Jul 14, 2009	52.92	53.40	52.80	53.13
3282	AMEX	REM	Mon, Jul 13, 2009	51.44	52.92	51.44	52.84
3281	AMEX	REM	Fri, Jul 10, 2009	50.92	51.20	50.92	51.20
3280	AMEX	REM	Thu, Jul 9, 2009	51.40	51.51	51.16	51.24
3279	AMEX	REM	Wed, Jul 8, 2009	51.75	51.88	50.80	51.24
3278	AMEX	REM	Tue, Jul 7, 2009	52.40	52.52	51.48	51.48
3277	AMEX	REM	Mon, Jul 6, 2009	51.44	52.16	51.40	52.16
3276	AMEX	REM	Thu, Jul 2, 2009	52.20	52.72	51.84	51.84
3275	AMEX	REM	Wed, Jul 1, 2009	52.76	53.27	52.72	53.20
3274	AMEX	REM	Tue, Jun 30, 2009	52.08	52.52	51.60	52.36
3273	AMEX	REM	Mon, Jun 29, 2009	52.44	52.44	51.40	52.24
3272	AMEX	REM	Fri, Jun 26, 2009	51.68	52.32	51.64	52.20
3271	AMEX	REM	Thu, Jun 25, 2009	50.60	51.44	50.32	51.32
3270	AMEX	REM	Wed, Jun 24, 2009	50.52	50.88	50.52	50.79
3269	AMEX	REM	Tue, Jun 23, 2009	50.48	50.52	50.28	50.40
3268	AMEX	REM	Mon, Jun 22, 2009	51.64	51.68	50.76	50.76
3267	AMEX	REM	Fri, Jun 19, 2009	51.64	51.92	51.52	51.92
3266	AMEX	REM	Thu, Jun 18, 2009	50.64	51.16	50.64	51.16
3265	AMEX	REM	Wed, Jun 17, 2009	50.92	51.39	50.60	50.88
3264	AMEX	REM	Tue, Jun 16, 2009	51.20	51.40	50.65	50.88
3263	AMEX	REM	Mon, Jun 15, 2009	50.92	51.20	50.60	50.96
3262	AMEX	REM	Fri, Jun 12, 2009	51.20	51.72	51.09	51.72
3261	AMEX	REM	Thu, Jun 11, 2009	51.51	51.76	51.16	51.24
3260	AMEX	REM	Wed, Jun 10, 2009	52.44	52.44	50.72	51.20
3259	AMEX	REM	Tue, Jun 9, 2009	52.08	52.36	51.96	52.27
3258	AMEX	REM	Mon, Jun 8, 2009	52.00	52.16	51.61	51.84
3257	AMEX	REM	Fri, Jun 5, 2009	53.12	53.12	51.88	52.20
3256	AMEX	REM	Thu, Jun 4, 2009	52.37	53.04	52.32	53.00
3255	AMEX	REM	Wed, Jun 3, 2009	52.40	52.40	52.00	52.20
3254	AMEX	REM	Tue, Jun 2, 2009	51.80	52.88	51.75	52.48
3253	AMEX	REM	Mon, Jun 1, 2009	52.04	52.36	51.32	51.92
3252	AMEX	REM	Fri, May 29, 2009	50.24	51.16	50.08	51.16
3251	AMEX	REM	Thu, May 28, 2009	49.92	50.21	49.36	50.08
3250	AMEX	REM	Wed, May 27, 2009	50.80	50.96	49.51	49.60
3249	AMEX	REM	Tue, May 26, 2009	50.20	51.16	49.40	51.16
3248	AMEX	REM	Fri, May 22, 2009	50.86	51.00	50.60	50.60
3247	AMEX	REM	Thu, May 21, 2009	51.08	51.68	50.60	51.24
3246	AMEX	REM	Wed, May 20, 2009	53.16	53.24	51.60	51.72
3245	AMEX	REM	Tue, May 19, 2009	53.32	53.32	52.40	52.40
3244	AMEX	REM	Mon, May 18, 2009	51.64	53.84	51.64	53.84
3243	AMEX	REM	Fri, May 15, 2009	51.84	51.96	50.88	50.96
3242	AMEX	REM	Thu, May 14, 2009	51.44	52.28	50.80	52.28
3241	AMEX	REM	Wed, May 13, 2009	51.88	52.56	51.00	51.04
3240	AMEX	REM	Tue, May 12, 2009	52.96	53.32	51.68	52.44
3239	AMEX	REM	Mon, May 11, 2009	53.76	53.84	52.76	52.76
3238	AMEX	REM	Fri, May 8, 2009	52.21	53.84	52.08	53.80
3237	AMEX	REM	Thu, May 7, 2009	54.04	54.04	50.96	51.12
3236	AMEX	REM	Wed, May 6, 2009	52.24	53.48	51.80	53.12
3235	AMEX	REM	Tue, May 5, 2009	51.76	53.82	51.60	52.24
3234	AMEX	REM	Mon, May 4, 2009	48.48	53.00	48.48	53.00
3233	AMEX	REM	Fri, May 1, 2009	50.24	51.04	50.24	50.44
3232	AMEX	REM	Thu, Apr 30, 2009	51.16	52.20	50.88	50.88
3231	AMEX	REM	Wed, Apr 29, 2009	50.48	51.52	50.48	51.52
3230	AMEX	REM	Tue, Apr 28, 2009	48.04	50.95	48.04	49.92
3229	AMEX	REM	Mon, Apr 27, 2009	49.86	50.64	49.08	49.52
3228	AMEX	REM	Fri, Apr 24, 2009	49.62	50.83	49.48	50.16
3227	AMEX	REM	Thu, Apr 23, 2009	48.32	50.00	48.32	50.00
3226	AMEX	REM	Wed, Apr 22, 2009	48.76	51.20	48.76	49.24
3225	AMEX	REM	Tue, Apr 21, 2009	48.32	50.60	47.73	50.60
3224	AMEX	REM	Mon, Apr 20, 2009	49.92	50.64	48.32	48.32
3223	AMEX	REM	Fri, Apr 17, 2009	52.12	52.24	50.96	51.60
3222	AMEX	REM	Thu, Apr 16, 2009	52.60	52.76	50.52	52.16
3221	AMEX	REM	Wed, Apr 15, 2009	50.00	51.68	49.72	51.56
3220	AMEX	REM	Tue, Apr 14, 2009	52.28	52.62	50.16	50.24
3219	AMEX	REM	Mon, Apr 13, 2009	52.56	53.80	52.24	53.48
3218	AMEX	REM	Thu, Apr 9, 2009	51.60	53.32	51.40	53.32
3217	AMEX	REM	Wed, Apr 8, 2009	50.00	50.32	49.49	50.24
3216	AMEX	REM	Tue, Apr 7, 2009	50.40	50.97	49.80	49.80
3215	AMEX	REM	Mon, Apr 6, 2009	51.44	51.56	50.09	51.08
3214	AMEX	REM	Fri, Apr 3, 2009	50.76	52.00	50.00	52.00
3213	AMEX	REM	Thu, Apr 2, 2009	51.00	51.36	50.36	50.72
3212	AMEX	REM	Wed, Apr 1, 2009	49.04	50.00	48.64	50.00
3211	AMEX	REM	Tue, Mar 31, 2009	49.76	49.82	47.64	49.52
3210	AMEX	REM	Mon, Mar 30, 2009	47.40	48.67	47.40	47.96
3209	AMEX	REM	Fri, Mar 27, 2009	50.52	50.52	49.12	49.12
3208	AMEX	REM	Thu, Mar 26, 2009	49.60	50.64	49.00	50.64
3207	AMEX	REM	Wed, Mar 25, 2009	50.52	50.52	47.12	49.36
3206	AMEX	REM	Tue, Mar 24, 2009	52.84	52.84	48.92	48.92
3205	AMEX	REM	Mon, Mar 23, 2009	49.28	50.16	48.12	50.16
3204	AMEX	REM	Fri, Mar 20, 2009	48.28	48.28	46.96	46.96
3203	AMEX	REM	Thu, Mar 19, 2009	52.16	52.16	48.64	48.64
3202	AMEX	REM	Wed, Mar 18, 2009	48.20	50.76	48.20	50.72
3201	AMEX	REM	Tue, Mar 17, 2009	48.56	48.92	46.56	48.92
3200	AMEX	REM	Mon, Mar 16, 2009	50.12	50.12	47.32	47.32
3199	AMEX	REM	Fri, Mar 13, 2009	48.60	48.65	43.72	48.20
3198	AMEX	REM	Thu, Mar 12, 2009	43.72	47.44	43.72	47.32
3197	AMEX	REM	Wed, Mar 11, 2009	46.80	46.80	44.60	44.72
3196	AMEX	REM	Tue, Mar 10, 2009	42.72	45.24	42.72	45.20
3195	AMEX	REM	Mon, Mar 9, 2009	40.96	43.52	40.96	42.48
3194	AMEX	REM	Fri, Mar 6, 2009	42.40	42.92	41.08	42.60
3193	AMEX	REM	Thu, Mar 5, 2009	44.00	44.12	42.00	42.08
3192	AMEX	REM	Wed, Mar 4, 2009	45.32	45.32	43.84	44.24
3191	AMEX	REM	Tue, Mar 3, 2009	45.32	45.36	44.00	44.64
3190	AMEX	REM	Mon, Mar 2, 2009	46.52	46.60	44.84	45.20
3189	AMEX	REM	Fri, Feb 27, 2009	47.60	48.56	47.04	47.32
3188	AMEX	REM	Thu, Feb 26, 2009	49.48	49.52	47.68	47.68
3187	AMEX	REM	Wed, Feb 25, 2009	50.64	50.64	48.62	48.88
3186	AMEX	REM	Tue, Feb 24, 2009	48.12	50.04	47.32	49.96
3185	AMEX	REM	Mon, Feb 23, 2009	48.72	49.32	47.44	47.44
3184	AMEX	REM	Fri, Feb 20, 2009	47.28	49.32	47.28	49.32
3183	AMEX	REM	Thu, Feb 19, 2009	50.80	50.80	48.20	48.20
3182	AMEX	REM	Wed, Feb 18, 2009	51.48	51.48	49.76	50.36
3181	AMEX	REM	Tue, Feb 17, 2009	52.80	52.80	50.72	51.28
3180	AMEX	REM	Fri, Feb 13, 2009	53.74	53.76	53.00	53.16
3179	AMEX	REM	Thu, Feb 12, 2009	52.04	53.72	51.00	53.72
3178	AMEX	REM	Wed, Feb 11, 2009	51.08	52.86	51.08	52.68
3177	AMEX	REM	Tue, Feb 10, 2009	54.44	54.44	51.88	52.24
3176	AMEX	REM	Mon, Feb 9, 2009	54.28	55.52	53.14	54.60
3175	AMEX	REM	Fri, Feb 6, 2009	52.88	54.60	52.88	54.28
3174	AMEX	REM	Thu, Feb 5, 2009	52.76	53.56	52.08	53.08
3173	AMEX	REM	Wed, Feb 4, 2009	55.88	55.88	53.64	53.64
3172	AMEX	REM	Tue, Feb 3, 2009	54.76	55.80	54.68	55.20
3171	AMEX	REM	Mon, Feb 2, 2009	53.20	55.08	52.96	55.04
3170	AMEX	REM	Fri, Jan 30, 2009	55.36	55.36	53.52	53.84
3169	AMEX	REM	Thu, Jan 29, 2009	56.68	56.68	54.32	54.36
3168	AMEX	REM	Wed, Jan 28, 2009	57.08	57.32	55.68	57.28
3167	AMEX	REM	Tue, Jan 27, 2009	54.96	55.92	54.49	55.88
3166	AMEX	REM	Mon, Jan 26, 2009	54.08	55.88	54.00	54.56
3165	AMEX	REM	Fri, Jan 23, 2009	52.00	54.12	52.00	54.00
3164	AMEX	REM	Thu, Jan 22, 2009	53.84	54.60	52.88	52.88
3163	AMEX	REM	Wed, Jan 21, 2009	52.52	54.96	51.84	54.96
3162	AMEX	REM	Tue, Jan 20, 2009	56.00	56.00	52.20	52.20
3161	AMEX	REM	Fri, Jan 16, 2009	57.04	57.20	55.20	56.44
3160	AMEX	REM	Thu, Jan 15, 2009	55.96	56.52	53.00	55.96
3159	AMEX	REM	Wed, Jan 14, 2009	57.40	57.40	55.68	56.12
3158	AMEX	REM	Tue, Jan 13, 2009	56.76	58.28	56.00	58.24
3157	AMEX	REM	Mon, Jan 12, 2009	58.12	58.12	56.40	56.96
3156	AMEX	REM	Fri, Jan 9, 2009	60.16	60.16	58.36	58.60
3155	AMEX	REM	Thu, Jan 8, 2009	58.88	60.28	58.88	60.28
3154	AMEX	REM	Wed, Jan 7, 2009	59.32	59.78	58.32	59.32
3153	AMEX	REM	Tue, Jan 6, 2009	58.04	59.80	57.92	59.40
3152	AMEX	REM	Mon, Jan 5, 2009	56.52	58.43	56.52	57.84
3151	AMEX	REM	Fri, Jan 2, 2009	57.24	58.12	56.56	56.56
3150	AMEX	REM	Wed, Dec 31, 2008	57.92	57.92	55.36	57.48
3149	AMEX	REM	Tue, Dec 30, 2008	55.16	55.68	53.60	55.68
3148	AMEX	REM	Mon, Dec 29, 2008	57.36	57.36	53.84	54.56
3147	AMEX	REM	Fri, Dec 26, 2008	57.52	57.60	56.20	57.16
3146	AMEX	REM	Wed, Dec 24, 2008	57.52	57.52	55.80	56.76
3145	AMEX	REM	Tue, Dec 23, 2008	63.00	63.00	58.84	59.72
3144	AMEX	REM	Mon, Dec 22, 2008	59.12	59.96	56.84	59.96
3143	AMEX	REM	Fri, Dec 19, 2008	58.44	59.83	57.92	59.04
3142	AMEX	REM	Thu, Dec 18, 2008	60.60	60.60	57.04	58.12
3141	AMEX	REM	Wed, Dec 17, 2008	58.00	60.92	58.00	59.56
3140	AMEX	REM	Tue, Dec 16, 2008	55.16	59.16	55.16	58.92
3139	AMEX	REM	Mon, Dec 15, 2008	56.16	56.16	53.80	54.36
3138	AMEX	REM	Fri, Dec 12, 2008	51.12	55.76	50.48	55.76
3137	AMEX	REM	Thu, Dec 11, 2008	55.42	55.96	52.20	52.60
3136	AMEX	REM	Wed, Dec 10, 2008	55.48	56.32	54.36	56.30
3135	AMEX	REM	Tue, Dec 9, 2008	57.76	58.04	55.40	55.72
3134	AMEX	REM	Mon, Dec 8, 2008	57.36	58.16	56.68	58.12
3133	AMEX	REM	Fri, Dec 5, 2008	51.88	56.40	51.88	56.32
3132	AMEX	REM	Thu, Dec 4, 2008	54.88	55.20	51.96	52.52
3131	AMEX	REM	Wed, Dec 3, 2008	51.80	55.00	51.80	54.40
3130	AMEX	REM	Tue, Dec 2, 2008	55.88	55.88	50.04	53.52
3129	AMEX	REM	Mon, Dec 1, 2008	60.00	60.00	50.00	50.00
3128	AMEX	REM	Fri, Nov 28, 2008	56.12	56.80	55.40	56.72
3127	AMEX	REM	Wed, Nov 26, 2008	53.44	56.48	53.20	56.40
3126	AMEX	REM	Tue, Nov 25, 2008	52.24	56.00	51.80	54.42
3125	AMEX	REM	Mon, Nov 24, 2008	47.36	51.20	47.04	51.04
3124	AMEX	REM	Fri, Nov 21, 2008	42.92	46.64	42.72	46.64
3123	AMEX	REM	Thu, Nov 20, 2008	46.60	46.60	42.44	42.60
3122	AMEX	REM	Wed, Nov 19, 2008	50.56	52.36	47.60	47.64
3121	AMEX	REM	Tue, Nov 18, 2008	51.16	51.16	48.60	49.84
3120	AMEX	REM	Mon, Nov 17, 2008	52.56	52.76	51.16	51.16
3119	AMEX	REM	Fri, Nov 14, 2008	54.00	55.04	52.92	53.56
3118	AMEX	REM	Thu, Nov 13, 2008	48.68	56.92	48.68	56.36
3117	AMEX	REM	Wed, Nov 12, 2008	56.00	56.04	52.00	52.04
3116	AMEX	REM	Tue, Nov 11, 2008	57.12	57.32	56.00	56.84
3115	AMEX	REM	Mon, Nov 10, 2008	58.00	60.92	56.48	57.12
3114	AMEX	REM	Fri, Nov 7, 2008	57.01	59.36	57.01	59.36
3113	AMEX	REM	Thu, Nov 6, 2008	58.00	59.16	57.42	57.42
3112	AMEX	REM	Wed, Nov 5, 2008	62.00	62.72	58.84	59.04
3111	AMEX	REM	Tue, Nov 4, 2008	64.40	64.40	60.60	61.84
3110	AMEX	REM	Mon, Nov 3, 2008	60.20	61.32	56.04	60.48
3109	AMEX	REM	Fri, Oct 31, 2008	58.48	61.00	57.96	61.00
3108	AMEX	REM	Thu, Oct 30, 2008	58.52	58.52	56.60	58.20
3107	AMEX	REM	Wed, Oct 29, 2008	53.60	56.68	53.60	55.04
3106	AMEX	REM	Tue, Oct 28, 2008	50.48	51.80	48.00	51.80
3105	AMEX	REM	Mon, Oct 27, 2008	49.12	52.16	48.60	48.60
3104	AMEX	REM	Fri, Oct 24, 2008	48.00	52.00	48.00	51.77
3103	AMEX	REM	Thu, Oct 23, 2008	55.42	55.42	50.39	53.48
3102	AMEX	REM	Wed, Oct 22, 2008	56.00	56.96	54.00	54.56
3101	AMEX	REM	Tue, Oct 21, 2008	58.58	58.58	56.64	56.64
3100	AMEX	REM	Mon, Oct 20, 2008	57.44	58.48	57.00	57.60
3099	AMEX	REM	Fri, Oct 17, 2008	56.04	58.88	56.04	57.00
3098	AMEX	REM	Thu, Oct 16, 2008	54.89	57.08	51.56	57.08
3097	AMEX	REM	Wed, Oct 15, 2008	57.92	58.80	53.96	53.96
3096	AMEX	REM	Tue, Oct 14, 2008	60.48	65.36	59.16	60.28
3095	AMEX	REM	Mon, Oct 13, 2008	59.12	60.08	57.80	60.08
3094	AMEX	REM	Fri, Oct 10, 2008	49.00	55.98	44.84	55.56
3093	AMEX	REM	Thu, Oct 9, 2008	55.00	59.12	49.96	50.96
3092	AMEX	REM	Wed, Oct 8, 2008	58.40	60.78	56.20	57.56
3091	AMEX	REM	Tue, Oct 7, 2008	69.08	69.08	60.76	61.12
3090	AMEX	REM	Mon, Oct 6, 2008	64.00	64.00	59.00	63.36
3089	AMEX	REM	Fri, Oct 3, 2008	68.88	69.34	65.00	65.00
3088	AMEX	REM	Thu, Oct 2, 2008	70.68	70.68	66.68	66.76
3087	AMEX	REM	Wed, Oct 1, 2008	68.28	70.68	68.28	70.32
3086	AMEX	REM	Tue, Sep 30, 2008	92.00	92.00	67.78	70.72
3085	AMEX	REM	Mon, Sep 29, 2008	70.00	73.64	65.48	68.00
3084	AMEX	REM	Fri, Sep 26, 2008	72.52	74.44	71.56	74.44
3083	AMEX	REM	Thu, Sep 25, 2008	75.36	75.36	71.58	75.20
3082	AMEX	REM	Wed, Sep 24, 2008	77.56	77.56	75.80	75.80
3081	AMEX	REM	Tue, Sep 23, 2008	78.00	78.68	76.56	77.48
3080	AMEX	REM	Mon, Sep 22, 2008	80.00	82.76	77.68	77.76
3079	AMEX	REM	Fri, Sep 19, 2008	84.00	94.00	76.44	79.82
3078	AMEX	REM	Thu, Sep 18, 2008	72.92	77.20	67.24	77.20
3077	AMEX	REM	Wed, Sep 17, 2008	75.40	75.40	67.60	67.72
3076	AMEX	REM	Tue, Sep 16, 2008	73.20	74.04	70.88	74.04
3075	AMEX	REM	Mon, Sep 15, 2008	77.12	77.12	72.66	73.00
3074	AMEX	REM	Fri, Sep 12, 2008	77.12	77.84	77.12	77.56
3073	AMEX	REM	Thu, Sep 11, 2008	77.88	77.88	75.96	77.60
3072	AMEX	REM	Wed, Sep 10, 2008	79.48	79.67	77.60	78.12
3071	AMEX	REM	Tue, Sep 9, 2008	83.08	83.08	78.50	78.50
3070	AMEX	REM	Mon, Sep 8, 2008	78.52	87.70	78.52	81.16
3069	AMEX	REM	Fri, Sep 5, 2008	74.76	76.52	73.80	76.48
3068	AMEX	REM	Thu, Sep 4, 2008	76.52	76.52	74.36	75.04
3067	AMEX	REM	Wed, Sep 3, 2008	75.76	76.44	75.31	76.44
3066	AMEX	REM	Tue, Sep 2, 2008	77.28	77.28	75.00	75.01
3065	AMEX	REM	Fri, Aug 29, 2008	76.16	76.16	75.00	75.44
3064	AMEX	REM	Thu, Aug 28, 2008	73.48	75.07	73.48	75.07
3063	AMEX	REM	Wed, Aug 27, 2008	72.80	73.13	71.64	73.04
3062	AMEX	REM	Tue, Aug 26, 2008	72.52	72.92	71.87	72.20
3061	AMEX	REM	Mon, Aug 25, 2008	74.00	74.00	72.44	72.68
3060	AMEX	REM	Fri, Aug 22, 2008	72.92	73.92	72.48	73.92
3059	AMEX	REM	Thu, Aug 21, 2008	72.36	72.68	71.71	72.20
3058	AMEX	REM	Wed, Aug 20, 2008	71.80	72.88	71.52	72.88
3057	AMEX	REM	Tue, Aug 19, 2008	72.60	72.60	71.63	72.00
3056	AMEX	REM	Mon, Aug 18, 2008	74.48	74.96	73.20	73.20
3055	AMEX	REM	Fri, Aug 15, 2008	76.20	76.76	74.44	74.58
3054	AMEX	REM	Thu, Aug 14, 2008	74.88	75.72	74.88	75.58
3053	AMEX	REM	Wed, Aug 13, 2008	75.40	75.78	74.20	75.00
3052	AMEX	REM	Tue, Aug 12, 2008	78.40	78.40	75.72	76.00
3051	AMEX	REM	Mon, Aug 11, 2008	78.16	78.92	76.56	78.24
3050	AMEX	REM	Fri, Aug 8, 2008	76.00	78.48	76.00	78.24
3049	AMEX	REM	Thu, Aug 7, 2008	78.07	78.07	75.20	75.20
3048	AMEX	REM	Wed, Aug 6, 2008	77.80	79.04	77.44	78.80
3047	AMEX	REM	Tue, Aug 5, 2008	76.56	78.44	76.48	78.40
3046	AMEX	REM	Mon, Aug 4, 2008	79.20	79.20	76.36	76.57
3045	AMEX	REM	Fri, Aug 1, 2008	78.24	79.40	77.16	79.20
3044	AMEX	REM	Thu, Jul 31, 2008	77.32	78.56	77.32	77.60
3043	AMEX	REM	Wed, Jul 30, 2008	78.44	78.44	75.40	77.44
3042	AMEX	REM	Tue, Jul 29, 2008	76.00	78.12	75.32	78.12
3041	AMEX	REM	Mon, Jul 28, 2008	80.56	80.56	76.00	76.20
3040	AMEX	REM	Fri, Jul 25, 2008	78.72	81.08	78.72	79.68
3039	AMEX	REM	Thu, Jul 24, 2008	84.32	84.32	79.00	79.00
3038	AMEX	REM	Wed, Jul 23, 2008	82.45	85.12	82.40	83.80
3037	AMEX	REM	Tue, Jul 22, 2008	78.36	82.16	77.88	82.16
3036	AMEX	REM	Mon, Jul 21, 2008	78.76	78.88	78.12	78.60
3035	AMEX	REM	Fri, Jul 18, 2008	78.20	79.12	77.56	77.68
3034	AMEX	REM	Thu, Jul 17, 2008	77.60	79.08	76.80	77.92
3033	AMEX	REM	Wed, Jul 16, 2008	73.56	76.76	72.48	76.76
3032	AMEX	REM	Tue, Jul 15, 2008	73.72	75.56	72.04	73.32
3031	AMEX	REM	Mon, Jul 14, 2008	79.60	79.60	75.36	75.76
3030	AMEX	REM	Fri, Jul 11, 2008	71.40	77.84	71.20	76.08
3029	AMEX	REM	Thu, Jul 10, 2008	74.68	74.72	71.96	73.08
3028	AMEX	REM	Wed, Jul 9, 2008	79.40	80.56	76.00	76.00
3027	AMEX	REM	Tue, Jul 8, 2008	75.60	80.28	75.08	80.28
3026	AMEX	REM	Mon, Jul 7, 2008	77.92	78.50	72.24	74.84
3025	AMEX	REM	Thu, Jul 3, 2008	78.88	79.24	77.40	77.56
3024	AMEX	REM	Wed, Jul 2, 2008	80.00	80.00	78.72	78.88
3023	AMEX	REM	Tue, Jul 1, 2008	80.20	80.94	78.44	79.88
3022	AMEX	REM	Mon, Jun 30, 2008	83.48	83.48	80.40	80.52
3021	AMEX	REM	Fri, Jun 27, 2008	84.60	84.60	81.56	83.36
3020	AMEX	REM	Thu, Jun 26, 2008	85.20	85.40	84.08	84.32
3019	AMEX	REM	Wed, Jun 25, 2008	85.08	87.28	85.08	86.20
3018	AMEX	REM	Tue, Jun 24, 2008	86.68	86.68	84.20	85.56
3017	AMEX	REM	Mon, Jun 23, 2008	92.32	92.32	88.00	89.64
3016	AMEX	REM	Fri, Jun 20, 2008	92.92	92.92	91.60	92.16
3015	AMEX	REM	Thu, Jun 19, 2008	92.44	93.12	91.92	93.12
3014	AMEX	REM	Wed, Jun 18, 2008	92.68	93.28	91.92	92.32
3013	AMEX	REM	Tue, Jun 17, 2008	94.28	95.00	92.88	92.88
3012	AMEX	REM	Mon, Jun 16, 2008	93.12	94.17	93.00	94.16
3011	AMEX	REM	Fri, Jun 13, 2008	92.32	92.88	91.78	92.88
3010	AMEX	REM	Thu, Jun 12, 2008	92.00	92.28	90.72	91.20
3009	AMEX	REM	Wed, Jun 11, 2008	93.28	93.28	90.84	91.10
3008	AMEX	REM	Tue, Jun 10, 2008	95.96	95.96	93.33	93.92
3007	AMEX	REM	Mon, Jun 9, 2008	97.84	98.32	96.52	96.72
3006	AMEX	REM	Fri, Jun 6, 2008	98.32	99.84	97.60	97.60
3005	AMEX	REM	Thu, Jun 5, 2008	99.12	100.60	99.08	100.60
3004	AMEX	REM	Wed, Jun 4, 2008	99.36	99.80	98.40	98.76
3003	AMEX	REM	Tue, Jun 3, 2008	100.40	100.40	98.56	99.48
3002	AMEX	REM	Mon, Jun 2, 2008	100.64	100.72	99.79	100.52
3001	AMEX	REM	Fri, May 30, 2008	101.44	101.44	100.52	100.68
3000	AMEX	REM	Thu, May 29, 2008	99.60	101.28	99.60	101.12
2999	AMEX	REM	Wed, May 28, 2008	100.16	100.36	98.00	99.52
2998	AMEX	REM	Tue, May 27, 2008	100.00	100.48	99.12	99.56
2997	AMEX	REM	Fri, May 23, 2008	99.20	99.88	98.56	99.20
2996	AMEX	REM	Thu, May 22, 2008	98.52	99.88	98.29	99.00
2995	AMEX	REM	Wed, May 21, 2008	100.64	100.78	97.92	98.64
2994	AMEX	REM	Tue, May 20, 2008	100.96	101.00	100.08	100.16
2993	AMEX	REM	Mon, May 19, 2008	102.64	102.64	100.36	100.96
2992	AMEX	REM	Fri, May 16, 2008	101.60	101.60	99.56	100.80
2991	AMEX	REM	Thu, May 15, 2008	99.44	100.56	97.00	100.56
2990	AMEX	REM	Wed, May 14, 2008	98.40	98.68	98.00	98.00
2989	AMEX	REM	Tue, May 13, 2008	98.92	99.36	97.97	98.28
2988	AMEX	REM	Mon, May 12, 2008	100.96	100.96	98.56	99.52
2987	AMEX	REM	Fri, May 9, 2008	98.84	99.52	98.64	99.12
2986	AMEX	REM	Thu, May 8, 2008	103.04	103.04	98.92	99.32
2985	AMEX	REM	Wed, May 7, 2008	104.28	104.28	101.20	101.36
2984	AMEX	REM	Tue, May 6, 2008	100.12	102.32	100.12	102.24
2983	AMEX	REM	Mon, May 5, 2008	101.00	101.00	100.08	100.40
2982	AMEX	REM	Fri, May 2, 2008	105.20	105.20	100.98	101.52
2981	AMEX	REM	Thu, May 1, 2008	97.04	101.84	97.04	101.80
2980	AMEX	REM	Wed, Apr 30, 2008	98.64	99.56	98.00	98.28
2979	AMEX	REM	Tue, Apr 29, 2008	100.40	100.40	97.76	98.44
2978	AMEX	REM	Mon, Apr 28, 2008	98.40	99.88	98.00	99.60
2977	AMEX	REM	Fri, Apr 25, 2008	96.80	98.76	96.80	98.16
2976	AMEX	REM	Thu, Apr 24, 2008	97.44	97.52	95.20	97.36
2975	AMEX	REM	Wed, Apr 23, 2008	96.08	97.00	95.02	95.56
2974	AMEX	REM	Tue, Apr 22, 2008	97.00	97.02	95.44	95.88
2973	AMEX	REM	Mon, Apr 21, 2008	97.92	97.96	97.54	97.54
2972	AMEX	REM	Fri, Apr 18, 2008	98.92	98.92	97.16	97.84
2971	AMEX	REM	Thu, Apr 17, 2008	93.95	96.20	93.95	96.12
2970	AMEX	REM	Wed, Apr 16, 2008	93.84	93.96	93.00	93.96
2969	AMEX	REM	Tue, Apr 15, 2008	91.60	92.08	90.64	92.08
2968	AMEX	REM	Mon, Apr 14, 2008	94.36	94.36	90.73	91.36
2967	AMEX	REM	Fri, Apr 11, 2008	92.72	92.87	91.20	91.20
2966	AMEX	REM	Thu, Apr 10, 2008	93.60	94.62	93.36	94.16
2965	AMEX	REM	Wed, Apr 9, 2008	95.84	95.84	93.92	93.92
2964	AMEX	REM	Tue, Apr 8, 2008	96.12	96.80	95.76	96.16
2963	AMEX	REM	Mon, Apr 7, 2008	94.80	96.56	94.32	96.20
2962	AMEX	REM	Fri, Apr 4, 2008	94.80	97.44	93.96	94.80
2961	AMEX	REM	Thu, Apr 3, 2008	95.84	95.84	93.76	94.84
2960	AMEX	REM	Wed, Apr 2, 2008	96.04	97.04	95.00	96.20
2959	AMEX	REM	Tue, Apr 1, 2008	90.20	96.56	90.20	96.00
2958	AMEX	REM	Mon, Mar 31, 2008	92.00	92.00	90.00	90.04
2957	AMEX	REM	Fri, Mar 28, 2008	100.32	100.32	90.60	91.36
2956	AMEX	REM	Thu, Mar 27, 2008	93.60	94.00	92.50	92.52
2955	AMEX	REM	Wed, Mar 26, 2008	99.80	99.80	94.68	94.68
2954	AMEX	REM	Tue, Mar 25, 2008	96.08	97.12	94.80	97.12
2953	AMEX	REM	Mon, Mar 24, 2008	99.72	99.72	97.00	98.40
2952	AMEX	REM	Thu, Mar 20, 2008	95.48	98.19	92.76	96.52
2951	AMEX	REM	Wed, Mar 19, 2008	96.24	98.84	89.88	89.88
2950	AMEX	REM	Tue, Mar 18, 2008	84.00	93.36	84.00	91.40
2949	AMEX	REM	Mon, Mar 17, 2008	88.88	88.88	80.00	83.12
2948	AMEX	REM	Fri, Mar 14, 2008	87.40	87.44	85.00	86.04
2947	AMEX	REM	Thu, Mar 13, 2008	87.68	91.16	86.08	89.72
2946	AMEX	REM	Wed, Mar 12, 2008	94.96	97.00	92.40	92.52
2945	AMEX	REM	Tue, Mar 11, 2008	95.84	96.80	87.52	93.12
2944	AMEX	REM	Mon, Mar 10, 2008	88.12	88.32	83.88	84.12
2943	AMEX	REM	Fri, Mar 7, 2008	86.68	91.00	83.12	87.72
2942	AMEX	REM	Thu, Mar 6, 2008	96.32	103.16	86.84	87.32
2941	AMEX	REM	Wed, Mar 5, 2008	106.80	107.64	104.00	104.08
2940	AMEX	REM	Tue, Mar 4, 2008	115.12	115.12	105.08	106.80
2939	AMEX	REM	Mon, Mar 3, 2008	121.20	121.20	107.76	109.52
2938	AMEX	REM	Fri, Feb 29, 2008	120.92	121.08	118.88	119.32
2937	AMEX	REM	Thu, Feb 28, 2008	126.44	126.44	121.20	122.24
2936	AMEX	REM	Wed, Feb 27, 2008	125.68	127.33	124.96	125.32
2935	AMEX	REM	Tue, Feb 26, 2008	125.20	126.68	124.94	125.60
2934	AMEX	REM	Mon, Feb 25, 2008	127.04	127.04	123.32	125.64
2933	AMEX	REM	Fri, Feb 22, 2008	123.40	124.16	121.84	122.84
2932	AMEX	REM	Thu, Feb 21, 2008	126.16	126.92	123.80	123.80
2931	AMEX	REM	Wed, Feb 20, 2008	127.32	127.32	124.40	125.32
2930	AMEX	REM	Tue, Feb 19, 2008	126.36	126.44	125.18	125.60
2929	AMEX	REM	Fri, Feb 15, 2008	129.16	129.16	124.00	125.16
2928	AMEX	REM	Thu, Feb 14, 2008	127.80	127.96	124.92	125.60
2927	AMEX	REM	Wed, Feb 13, 2008	134.76	134.76	127.24	128.20
2926	AMEX	REM	Tue, Feb 12, 2008	135.12	135.12	127.88	128.80
2925	AMEX	REM	Mon, Feb 11, 2008	137.96	137.96	128.20	128.28
2924	AMEX	REM	Fri, Feb 8, 2008	132.52	133.52	130.04	130.40
2923	AMEX	REM	Thu, Feb 7, 2008	130.12	131.88	128.92	131.88
2922	AMEX	REM	Wed, Feb 6, 2008	132.04	132.36	129.20	129.20
2921	AMEX	REM	Tue, Feb 5, 2008	129.80	133.04	129.80	130.20
2920	AMEX	REM	Mon, Feb 4, 2008	136.96	136.96	130.40	130.96
2919	AMEX	REM	Fri, Feb 1, 2008	131.84	132.76	128.00	132.28
2918	AMEX	REM	Thu, Jan 31, 2008	119.56	128.48	119.56	127.40
2917	AMEX	REM	Wed, Jan 30, 2008	125.84	130.04	124.72	124.76
2916	AMEX	REM	Tue, Jan 29, 2008	127.96	127.96	125.04	125.68
2915	AMEX	REM	Mon, Jan 28, 2008	120.48	125.54	119.56	125.54
2914	AMEX	REM	Fri, Jan 25, 2008	123.64	125.32	120.56	120.56
2913	AMEX	REM	Thu, Jan 24, 2008	123.96	123.96	121.16	122.52
2912	AMEX	REM	Wed, Jan 23, 2008	117.80	123.04	116.28	122.36
2911	AMEX	REM	Tue, Jan 22, 2008	107.60	116.80	107.60	116.16
2910	AMEX	REM	Fri, Jan 18, 2008	114.00	114.00	109.44	111.16
2909	AMEX	REM	Thu, Jan 17, 2008	117.68	117.68	113.32	113.32
2908	AMEX	REM	Wed, Jan 16, 2008	115.52	118.48	115.52	117.36
2907	AMEX	REM	Tue, Jan 15, 2008	112.00	115.56	112.00	115.44
2906	AMEX	REM	Mon, Jan 14, 2008	114.92	115.76	114.24	115.76
2905	AMEX	REM	Fri, Jan 11, 2008	113.76	115.76	113.76	114.44
2904	AMEX	REM	Thu, Jan 10, 2008	113.16	116.28	111.48	114.72
2903	AMEX	REM	Wed, Jan 9, 2008	116.80	116.80	109.63	113.76
2902	AMEX	REM	Tue, Jan 8, 2008	117.52	118.00	114.56	114.56
2901	AMEX	REM	Mon, Jan 7, 2008	115.16	116.88	114.60	116.28
2900	AMEX	REM	Fri, Jan 4, 2008	115.68	115.92	114.44	115.04
2899	AMEX	REM	Thu, Jan 3, 2008	117.92	117.92	116.56	116.56
2898	AMEX	REM	Wed, Jan 2, 2008	118.84	118.84	116.90	117.52
2897	AMEX	REM	Mon, Dec 31, 2007	117.48	118.40	116.52	118.40
2896	AMEX	REM	Fri, Dec 28, 2007	125.60	131.80	117.48	118.14
2895	AMEX	REM	Thu, Dec 27, 2007	122.80	123.12	120.12	120.12
2894	AMEX	REM	Wed, Dec 26, 2007	129.88	129.88	125.04	125.76
2893	AMEX	REM	Mon, Dec 24, 2007	132.60	132.60	126.00	126.84
2892	AMEX	REM	Fri, Dec 21, 2007	123.72	124.60	122.60	124.60
2891	AMEX	REM	Thu, Dec 20, 2007	118.00	121.32	116.40	121.32
2890	AMEX	REM	Wed, Dec 19, 2007	118.48	121.16	118.48	120.32
2889	AMEX	REM	Tue, Dec 18, 2007	119.16	120.84	118.24	120.84
2888	AMEX	REM	Mon, Dec 17, 2007	117.20	119.04	116.88	116.88
2887	AMEX	REM	Fri, Dec 14, 2007	122.88	122.88	119.36	119.36
2886	AMEX	REM	Thu, Dec 13, 2007	121.04	121.04	118.48	120.32
2885	AMEX	REM	Wed, Dec 12, 2007	125.80	125.80	119.56	119.86
2884	AMEX	REM	Tue, Dec 11, 2007	127.04	127.04	120.84	120.84
2883	AMEX	REM	Mon, Dec 10, 2007	123.32	125.84	123.28	125.12
2882	AMEX	REM	Fri, Dec 7, 2007	121.08	124.00	120.52	122.40
2881	AMEX	REM	Thu, Dec 6, 2007	117.60	120.80	117.60	120.80
2880	AMEX	REM	Wed, Dec 5, 2007	114.72	115.87	114.72	114.92
2879	AMEX	REM	Tue, Dec 4, 2007	115.76	115.76	114.24	114.56
2878	AMEX	REM	Mon, Dec 3, 2007	116.36	117.08	115.88	116.76
2877	AMEX	REM	Fri, Nov 30, 2007	118.56	119.20	116.00	116.04
2876	AMEX	REM	Thu, Nov 29, 2007	113.20	114.36	112.88	114.16
2875	AMEX	REM	Wed, Nov 28, 2007	112.68	113.96	112.60	113.84
2874	AMEX	REM	Tue, Nov 27, 2007	108.00	108.04	107.44	107.52
2873	AMEX	REM	Mon, Nov 26, 2007	113.28	113.28	106.44	106.44
2872	AMEX	REM	Fri, Nov 23, 2007	111.96	111.96	111.96	111.96
2871	AMEX	REM	Wed, Nov 21, 2007	109.72	110.28	106.64	109.40
2870	AMEX	REM	Tue, Nov 20, 2007	113.12	113.12	108.00	109.72
2869	AMEX	REM	Mon, Nov 19, 2007	114.72	114.72	112.04	113.76
2868	AMEX	REM	Fri, Nov 16, 2007	119.44	119.44	114.76	115.16
2867	AMEX	REM	Thu, Nov 15, 2007	117.56	117.56	116.44	116.44
2866	AMEX	REM	Wed, Nov 14, 2007	119.08	119.68	117.12	117.12
2865	AMEX	REM	Tue, Nov 13, 2007	116.52	117.80	115.68	117.52
2864	AMEX	REM	Mon, Nov 12, 2007	113.80	116.40	113.80	114.80
2863	AMEX	REM	Fri, Nov 9, 2007	114.12	115.56	112.40	115.56
2862	AMEX	REM	Thu, Nov 8, 2007	112.32	115.12	111.12	114.52
2861	AMEX	REM	Wed, Nov 7, 2007	116.84	116.84	110.64	110.68
2860	AMEX	REM	Tue, Nov 6, 2007	114.20	115.00	113.44	114.88
2859	AMEX	REM	Mon, Nov 5, 2007	112.56	112.92	109.44	112.52
2858	AMEX	REM	Fri, Nov 2, 2007	114.80	114.80	110.60	112.36
2857	AMEX	REM	Thu, Nov 1, 2007	119.72	119.72	115.00	115.56
2856	AMEX	REM	Wed, Oct 31, 2007	120.36	120.76	117.60	119.20
2855	AMEX	REM	Tue, Oct 30, 2007	120.04	120.08	119.00	119.32
2854	AMEX	REM	Mon, Oct 29, 2007	121.56	121.56	119.56	119.56
2853	AMEX	REM	Fri, Oct 26, 2007	118.04	121.08	118.04	119.52
2852	AMEX	REM	Thu, Oct 25, 2007	118.80	119.48	116.00	117.52
2851	AMEX	REM	Wed, Oct 24, 2007	120.16	120.16	117.96	119.00
2850	AMEX	REM	Tue, Oct 23, 2007	122.76	122.76	118.92	119.80
2849	AMEX	REM	Mon, Oct 22, 2007	117.40	119.96	117.40	119.96
2848	AMEX	REM	Fri, Oct 19, 2007	118.68	119.16	117.12	117.16
2847	AMEX	REM	Thu, Oct 18, 2007	118.12	120.44	118.08	119.60
2846	AMEX	REM	Wed, Oct 17, 2007	121.00	121.00	117.44	118.92
2845	AMEX	REM	Tue, Oct 16, 2007	121.80	121.80	120.48	121.04
2844	AMEX	REM	Mon, Oct 15, 2007	122.68	122.68	121.72	121.72
2843	AMEX	REM	Fri, Oct 12, 2007	124.04	124.44	123.76	124.36
2842	AMEX	REM	Thu, Oct 11, 2007	126.84	126.84	124.28	124.64
2841	AMEX	REM	Wed, Oct 10, 2007	125.48	125.68	125.48	125.68
2840	AMEX	REM	Tue, Oct 9, 2007	129.00	129.00	124.92	126.24
2839	AMEX	REM	Mon, Oct 8, 2007	129.28	129.28	127.60	127.64
2838	AMEX	REM	Fri, Oct 5, 2007	129.04	129.56	126.68	129.56
2837	AMEX	REM	Thu, Oct 4, 2007	128.80	128.80	127.68	127.76
2836	AMEX	REM	Wed, Oct 3, 2007	127.96	128.68	127.72	127.88
2835	AMEX	REM	Tue, Oct 2, 2007	127.20	128.80	126.96	128.64
2834	AMEX	REM	Mon, Oct 1, 2007	124.00	126.68	124.00	126.68
2833	AMEX	REM	Fri, Sep 28, 2007	124.60	124.72	123.12	123.60
2832	AMEX	REM	Thu, Sep 27, 2007	125.28	125.28	124.52	124.60
2831	AMEX	REM	Wed, Sep 26, 2007	124.72	125.36	124.20	125.08
2830	AMEX	REM	Tue, Sep 25, 2007	131.12	131.12	129.36	129.36
2829	AMEX	REM	Mon, Sep 24, 2007	134.64	134.64	131.36	131.36
2828	AMEX	REM	Fri, Sep 21, 2007	132.56	133.72	132.04	133.68
2827	AMEX	REM	Thu, Sep 20, 2007	136.76	136.76	132.00	132.48
2826	AMEX	REM	Wed, Sep 19, 2007	135.88	137.72	135.08	135.92
2825	AMEX	REM	Tue, Sep 18, 2007	127.04	140.80	126.96	133.36
2824	AMEX	REM	Mon, Sep 17, 2007	127.28	127.28	126.44	126.68
2823	AMEX	REM	Fri, Sep 14, 2007	124.60	127.88	124.60	127.88
2822	AMEX	REM	Thu, Sep 13, 2007	123.40	125.60	123.40	125.52
2821	AMEX	REM	Wed, Sep 12, 2007	123.00	123.48	122.24	122.40
2820	AMEX	REM	Tue, Sep 11, 2007	122.28	123.09	121.48	122.80
2819	AMEX	REM	Mon, Sep 10, 2007	121.84	121.96	119.36	120.56
2818	AMEX	REM	Fri, Sep 7, 2007	118.00	120.56	117.88	120.56
2817	AMEX	REM	Thu, Sep 6, 2007	119.36	120.12	119.36	119.60
2816	AMEX	REM	Wed, Sep 5, 2007	121.40	123.28	120.56	120.64
2815	AMEX	REM	Tue, Sep 4, 2007	121.56	124.88	121.56	124.48
2814	AMEX	REM	Fri, Aug 31, 2007	127.76	127.96	121.40	123.00
2813	AMEX	REM	Thu, Aug 30, 2007	116.00	120.96	116.00	120.00
2812	AMEX	REM	Wed, Aug 29, 2007	117.92	118.60	117.12	118.12
2811	AMEX	REM	Tue, Aug 28, 2007	120.76	120.76	116.44	116.44
2810	AMEX	REM	Mon, Aug 27, 2007	126.56	126.56	121.00	121.00
2809	AMEX	REM	Fri, Aug 24, 2007	126.80	126.80	124.36	126.08
2808	AMEX	REM	Thu, Aug 23, 2007	129.32	129.32	125.40	125.52
2807	AMEX	REM	Wed, Aug 22, 2007	126.64	126.64	125.16	126.32
2806	AMEX	REM	Tue, Aug 21, 2007	122.36	124.64	122.36	124.64
2805	AMEX	REM	Mon, Aug 20, 2007	124.80	125.16	122.52	123.48
2804	AMEX	REM	Fri, Aug 17, 2007	121.80	130.00	119.32	124.64
2803	AMEX	REM	Thu, Aug 16, 2007	104.40	113.48	103.84	113.20
2802	AMEX	REM	Wed, Aug 15, 2007	106.00	109.12	100.00	105.56
2801	AMEX	REM	Tue, Aug 14, 2007	118.00	118.00	103.20	104.96
2800	AMEX	REM	Mon, Aug 13, 2007	126.28	127.16	119.44	119.44
2799	AMEX	REM	Fri, Aug 10, 2007	125.60	127.04	124.28	124.60
2798	AMEX	REM	Thu, Aug 9, 2007	132.00	132.16	130.60	130.60
2797	AMEX	REM	Wed, Aug 8, 2007	129.96	135.32	129.96	132.28
2796	AMEX	REM	Tue, Aug 7, 2007	123.60	125.32	122.20	125.32
2795	AMEX	REM	Mon, Aug 6, 2007	128.44	129.48	119.44	129.48
2794	AMEX	REM	Fri, Aug 3, 2007	138.24	138.24	128.20	128.44
2793	AMEX	REM	Thu, Aug 2, 2007	138.60	139.40	136.88	136.88
2792	AMEX	REM	Wed, Aug 1, 2007	140.00	140.00	125.40	130.92
2791	AMEX	REM	Tue, Jul 31, 2007	155.08	155.40	133.92	139.40
2790	AMEX	REM	Mon, Jul 30, 2007	153.64	153.68	153.64	153.68
2789	AMEX	REM	Fri, Jul 27, 2007	158.48	160.20	157.40	157.40
2788	AMEX	REM	Thu, Jul 26, 2007	160.44	160.44	155.36	157.36
2787	AMEX	REM	Wed, Jul 25, 2007	161.72	162.40	157.88	160.16
2786	AMEX	REM	Tue, Jul 24, 2007	160.96	161.84	159.60	159.60
2785	AMEX	REM	Mon, Jul 23, 2007	169.52	169.52	164.68	164.88
2784	AMEX	REM	Fri, Jul 20, 2007	170.28	170.28	168.00	168.20
2783	AMEX	REM	Thu, Jul 19, 2007	171.04	171.04	170.00	170.00
2782	AMEX	REM	Wed, Jul 18, 2007	172.20	172.20	167.16	167.96
2781	AMEX	REM	Tue, Jul 17, 2007	174.60	174.60	172.88	173.48
2780	AMEX	REM	Mon, Jul 16, 2007	175.56	175.56	173.08	173.08
2779	AMEX	REM	Fri, Jul 13, 2007	175.24	175.24	174.32	174.76
2778	AMEX	REM	Thu, Jul 12, 2007	174.68	175.00	173.76	174.12
2777	AMEX	REM	Wed, Jul 11, 2007	178.40	178.40	174.08	174.08
2776	AMEX	REM	Tue, Jul 10, 2007	180.52	180.84	178.20	178.20
2775	AMEX	REM	Fri, Jul 6, 2007	182.96	183.32	181.32	183.32
2774	AMEX	REM	Tue, Jul 3, 2007	183.56	183.96	183.44	183.68
2773	AMEX	REM	Mon, Jul 2, 2007	182.24	182.24	181.60	181.60
2772	AMEX	REM	Fri, Jun 29, 2007	182.56	182.56	181.20	181.48
2771	AMEX	REM	Thu, Jun 28, 2007	187.84	188.48	187.00	188.40
2770	AMEX	REM	Wed, Jun 27, 2007	184.40	185.52	183.96	185.44
2769	AMEX	REM	Tue, Jun 26, 2007	189.40	189.40	186.48	186.68
2768	AMEX	REM	Mon, Jun 25, 2007	190.60	190.64	188.76	189.04
2767	AMEX	REM	Fri, Jun 22, 2007	192.40	192.40	191.92	191.92
2766	AMEX	REM	Thu, Jun 21, 2007	194.00	194.00	192.72	193.64
2765	AMEX	REM	Wed, Jun 20, 2007	197.28	197.28	197.28	197.28
2764	AMEX	REM	Mon, Jun 18, 2007	197.00	197.00	197.00	197.00
2763	AMEX	REM	Fri, Jun 15, 2007	197.60	197.60	197.60	197.60
2762	AMEX	REM	Thu, Jun 14, 2007	194.00	194.00	194.00	194.00
2761	AMEX	REM	Wed, Jun 13, 2007	191.60	193.04	191.60	193.04
2760	AMEX	REM	Tue, Jun 12, 2007	192.68	193.00	191.76	191.88
2759	AMEX	REM	Thu, Jun 7, 2007	196.92	196.92	195.36	195.76
2758	AMEX	REM	Wed, Jun 6, 2007	198.84	198.84	198.84	198.84
2757	AMEX	REM	Mon, Jun 4, 2007	203.24	204.24	203.24	203.80
2756	AMEX	REM	Fri, Jun 1, 2007	203.16	203.16	202.48	202.48
2755	AMEX	REM	Thu, May 31, 2007	201.56	202.00	201.56	202.00
2754	AMEX	REM	Tue, May 29, 2007	199.72	199.72	199.68	199.68
2753	AMEX	REM	Fri, May 25, 2007	197.96	198.48	197.60	197.60
2752	AMEX	REM	Thu, May 24, 2007	200.80	200.80	195.52	196.56
2751	AMEX	REM	Wed, May 23, 2007	201.80	202.04	199.92	199.96
2750	AMEX	REM	Tue, May 22, 2007	197.24	199.52	196.92	199.32
2749	AMEX	REM	Mon, May 21, 2007	193.64	196.12	193.60	196.04
2748	AMEX	REM	Fri, May 18, 2007	194.00	194.00	192.68	193.48
2747	AMEX	REM	Thu, May 17, 2007	194.16	194.92	193.52	193.52
2746	AMEX	REM	Wed, May 16, 2007	195.08	195.60	195.08	195.08
2745	AMEX	REM	Tue, May 15, 2007	197.60	198.48	195.00	195.12
2744	AMEX	REM	Mon, May 14, 2007	200.80	201.32	198.48	198.56
2743	AMEX	REM	Fri, May 11, 2007	199.88	200.32	199.88	200.32
2742	AMEX	REM	Thu, May 10, 2007	201.32	201.32	198.72	198.88
2741	AMEX	REM	Wed, May 9, 2007	200.96	201.44	200.56	201.20
2740	AMEX	REM	Tue, May 8, 2007	199.52	200.00	198.48	200.00
2739	AMEX	REM	Mon, May 7, 2007	201.00	201.68	200.72	200.72
2738	AMEX	REM	Fri, May 4, 2007	201.12	201.12	200.48	200.76
2737	AMEX	REM	Fri, Jun 30, 2006	171.60	175.88	170.64	175.88
2736	AMEX	REM	Thu, Jun 29, 2006	168.12	170.80	167.72	170.20
2735	AMEX	REM	Wed, Jun 28, 2006	166.80	167.76	165.40	167.28
2734	AMEX	REM	Tue, Jun 27, 2006	167.44	168.48	165.72	166.12
2733	AMEX	REM	Mon, Jun 26, 2006	165.28	167.12	164.76	167.08
2732	AMEX	REM	Fri, Jun 23, 2006	161.40	165.48	161.40	165.24
2731	AMEX	REM	Thu, Jun 22, 2006	161.48	161.56	159.68	160.40
2730	AMEX	REM	Wed, Jun 21, 2006	159.20	162.68	159.08	161.60
2729	AMEX	REM	Tue, Jun 20, 2006	160.00	160.32	158.28	158.28
2728	AMEX	REM	Mon, Jun 19, 2006	162.56	162.76	158.64	159.48
2727	AMEX	REM	Fri, Jun 16, 2006	163.00	163.32	160.76	162.40
2726	AMEX	REM	Thu, Jun 15, 2006	161.60	163.52	160.80	163.00
2725	AMEX	REM	Wed, Jun 14, 2006	161.20	161.44	159.24	160.64
2724	AMEX	REM	Tue, Jun 13, 2006	161.48	162.60	160.16	160.72
2723	AMEX	REM	Mon, Jun 12, 2006	162.92	163.28	160.72	161.48
2722	AMEX	REM	Fri, Jun 9, 2006	164.64	164.64	161.84	162.80
2721	AMEX	REM	Thu, Jun 8, 2006	161.92	163.80	160.20	163.68
2720	AMEX	REM	Wed, Jun 7, 2006	166.04	166.40	163.64	163.64
2719	AMEX	REM	Tue, Jun 6, 2006	168.28	168.76	165.48	166.68
2718	AMEX	REM	Mon, Jun 5, 2006	171.68	171.72	167.68	168.12
2717	AMEX	REM	Fri, Jun 2, 2006	171.00	171.32	169.52	170.48
2716	AMEX	REM	Thu, Jun 1, 2006	168.96	170.04	168.00	170.00
2715	AMEX	REM	Wed, May 31, 2006	166.60	169.36	166.60	169.36
2714	AMEX	REM	Tue, May 30, 2006	168.72	169.28	166.00	166.20
2713	AMEX	REM	Fri, May 26, 2006	166.40	167.96	166.16	167.24
2712	AMEX	REM	Thu, May 25, 2006	165.92	168.00	164.40	166.08
2711	AMEX	REM	Wed, May 24, 2006	169.32	169.56	163.76	164.96
2710	AMEX	REM	Tue, May 23, 2006	170.52	171.68	169.56	169.72
2709	AMEX	REM	Mon, May 22, 2006	170.00	170.12	165.72	168.00
2708	AMEX	REM	Fri, May 19, 2006	170.68	171.96	169.20	170.80
2707	AMEX	REM	Thu, May 18, 2006	175.28	176.24	170.44	170.64
2706	AMEX	REM	Wed, May 17, 2006	175.04	176.56	174.92	175.24
2705	AMEX	REM	Tue, May 16, 2006	174.80	177.00	174.80	175.72
2704	AMEX	REM	Mon, May 15, 2006	176.96	177.68	173.64	175.20
2703	AMEX	REM	Fri, May 12, 2006	181.08	181.12	177.00	177.76
2702	AMEX	REM	Thu, May 11, 2006	184.80	185.56	180.88	181.48
2701	AMEX	REM	Wed, May 10, 2006	183.24	184.32	183.04	184.12
2700	AMEX	REM	Tue, May 9, 2006	183.48	184.96	182.56	183.64
2699	AMEX	REM	Mon, May 8, 2006	181.64	184.28	181.56	184.16
2698	AMEX	REM	Fri, May 5, 2006	180.04	183.60	180.04	181.60
2697	AMEX	REM	Thu, May 4, 2006	180.60	180.60	176.00	179.24
2696	AMEX	REM	Wed, May 3, 2006	181.64	182.36	176.00	177.16
2695	AMEX	REM	Tue, May 2, 2006	178.44	181.04	176.72	180.96
2694	AMEX	REM	Mon, May 1, 2006	175.24	177.88	175.24	177.72
2693	AMEX	REM	Fri, Apr 28, 2006	174.16	175.20	173.64	174.44
2692	AMEX	REM	Thu, Apr 27, 2006	173.92	175.64	171.84	174.40
2691	AMEX	REM	Wed, Apr 26, 2006	174.40	176.64	174.40	174.92
2690	AMEX	REM	Tue, Apr 25, 2006	176.28	176.80	173.08	175.04
2689	AMEX	REM	Mon, Apr 24, 2006	177.32	177.64	175.04	175.48
2688	AMEX	REM	Fri, Apr 21, 2006	179.60	179.60	176.60	177.28
2687	AMEX	REM	Thu, Apr 20, 2006	178.32	179.72	175.08	177.76
2686	AMEX	REM	Wed, Apr 19, 2006	175.92	178.72	174.80	178.36
2685	AMEX	REM	Tue, Apr 18, 2006	172.00	176.00	172.00	175.68
2684	AMEX	REM	Mon, Apr 17, 2006	172.00	172.00	170.40	171.72
2683	AMEX	REM	Thu, Apr 13, 2006	171.76	171.96	170.48	171.04
2682	AMEX	REM	Wed, Apr 12, 2006	172.00	173.16	171.80	172.00
2681	AMEX	REM	Tue, Apr 11, 2006	173.92	174.20	171.24	172.40
2680	AMEX	REM	Mon, Apr 10, 2006	173.64	174.80	173.00	173.32
2679	AMEX	REM	Fri, Apr 7, 2006	174.56	175.04	172.12	172.64
2678	AMEX	REM	Thu, Apr 6, 2006	175.36	175.76	174.16	174.56
2677	AMEX	REM	Wed, Apr 5, 2006	174.76	175.36	173.72	174.96
2676	AMEX	REM	Tue, Apr 4, 2006	172.20	175.36	172.16	175.16
2675	AMEX	REM	Mon, Apr 3, 2006	173.48	175.32	172.68	172.80
2674	AMEX	REM	Fri, Mar 31, 2006	171.80	174.08	171.52	172.88
2673	AMEX	REM	Thu, Mar 30, 2006	173.00	173.72	171.08	171.80
2672	AMEX	REM	Wed, Mar 29, 2006	171.20	172.84	170.36	172.80
2671	AMEX	REM	Tue, Mar 28, 2006	170.20	172.00	169.44	171.80
2670	AMEX	REM	Mon, Mar 27, 2006	170.12	170.12	168.48	169.60
2669	AMEX	REM	Fri, Mar 24, 2006	169.80	170.88	168.80	170.12
2668	AMEX	REM	Thu, Mar 23, 2006	168.60	169.96	168.60	169.72
2667	AMEX	REM	Wed, Mar 22, 2006	166.64	168.56	166.28	167.80
2666	AMEX	REM	Tue, Mar 21, 2006	167.24	169.12	166.68	167.04
2665	AMEX	REM	Mon, Mar 20, 2006	168.44	170.28	167.60	168.04
2664	AMEX	REM	Fri, Mar 17, 2006	170.52	170.52	168.08	168.40
2663	AMEX	REM	Thu, Mar 16, 2006	167.60	170.36	167.24	170.12
2662	AMEX	REM	Wed, Mar 15, 2006	165.28	167.80	165.28	167.80
2661	AMEX	REM	Tue, Mar 14, 2006	165.00	166.20	163.80	165.88
2660	AMEX	REM	Mon, Mar 13, 2006	166.44	166.72	165.32	165.60
2659	AMEX	REM	Fri, Mar 10, 2006	164.60	166.24	163.60	165.64
2658	AMEX	REM	Thu, Mar 9, 2006	168.20	168.20	164.84	164.92
2657	AMEX	REM	Wed, Mar 8, 2006	166.32	167.68	165.04	167.40
2656	AMEX	REM	Tue, Mar 7, 2006	169.88	170.20	166.60	167.20
2655	AMEX	REM	Mon, Mar 6, 2006	172.00	172.48	170.04	170.48
2654	AMEX	REM	Fri, Mar 3, 2006	171.20	173.80	171.20	172.48
2653	AMEX	REM	Thu, Mar 2, 2006	172.96	173.40	170.24	171.80
2652	AMEX	REM	Wed, Mar 1, 2006	168.40	172.84	168.40	172.36
2651	AMEX	REM	Tue, Feb 28, 2006	168.12	168.20	166.44	167.60
2650	AMEX	REM	Mon, Feb 27, 2006	169.96	170.32	168.12	168.52
2649	AMEX	REM	Fri, Feb 24, 2006	169.00	170.52	168.60	170.36
2648	AMEX	REM	Thu, Feb 23, 2006	167.04	169.08	166.36	167.72
2647	AMEX	REM	Wed, Feb 22, 2006	168.60	169.04	167.00	167.76
2646	AMEX	REM	Tue, Feb 21, 2006	168.20	169.64	168.20	169.36
2645	AMEX	REM	Fri, Feb 17, 2006	168.80	169.28	166.80	167.40
2644	AMEX	REM	Thu, Feb 16, 2006	166.08	167.84	166.08	167.40
2643	AMEX	REM	Wed, Feb 15, 2006	167.60	168.16	164.60	165.36
2642	AMEX	REM	Tue, Feb 14, 2006	164.32	168.56	164.32	167.40
2641	AMEX	REM	Mon, Feb 13, 2006	169.56	171.20	167.92	168.84
2640	AMEX	REM	Fri, Feb 10, 2006	169.00	171.60	167.64	170.16
2639	AMEX	REM	Thu, Feb 9, 2006	174.04	174.60	169.84	170.32
2638	AMEX	REM	Wed, Feb 8, 2006	175.40	175.44	171.04	173.24
2637	AMEX	REM	Tue, Feb 7, 2006	177.40	177.40	174.52	175.04
2636	AMEX	REM	Mon, Feb 6, 2006	176.12	178.04	175.60	177.80
2635	AMEX	REM	Fri, Feb 3, 2006	175.84	176.32	173.80	175.12
2634	AMEX	REM	Thu, Feb 2, 2006	177.20	178.20	175.00	175.88
2633	AMEX	REM	Wed, Feb 1, 2006	179.12	180.00	177.60	177.92
2632	AMEX	REM	Tue, Jan 31, 2006	179.20	180.00	178.24	179.20
2631	AMEX	REM	Mon, Jan 30, 2006	178.00	179.28	178.00	179.20
2630	AMEX	REM	Fri, Jan 27, 2006	177.92	179.56	174.92	177.00
2629	AMEX	REM	Thu, Jan 26, 2006	176.80	178.36	173.00	177.72
2628	AMEX	REM	Wed, Jan 25, 2006	179.36	179.36	174.76	176.52
2627	AMEX	REM	Tue, Jan 24, 2006	179.00	179.84	177.80	178.96
2626	AMEX	REM	Mon, Jan 23, 2006	183.00	183.04	175.80	179.20
2625	AMEX	REM	Fri, Jan 20, 2006	154.00	155.84	150.16	151.84
2624	AMEX	REM	Thu, Jan 19, 2006	147.80	153.36	147.60	152.72
2623	AMEX	REM	Wed, Jan 18, 2006	150.00	150.32	145.20	147.40
2622	AMEX	REM	Tue, Jan 17, 2006	152.40	153.20	147.80	150.80
2621	AMEX	REM	Fri, Jan 13, 2006	149.12	150.36	147.76	148.88
2620	AMEX	REM	Thu, Jan 12, 2006	150.72	151.80	147.16	149.12
2619	AMEX	REM	Wed, Jan 11, 2006	155.24	155.28	150.40	150.56
2618	AMEX	REM	Tue, Jan 10, 2006	156.04	158.80	154.40	155.24
2617	AMEX	REM	Mon, Jan 9, 2006	155.60	156.64	154.00	156.64
2616	AMEX	REM	Fri, Jan 6, 2006	156.00	158.12	156.00	156.24
2615	AMEX	REM	Thu, Jan 5, 2006	153.40	154.28	150.20	153.16
2614	AMEX	REM	Wed, Jan 4, 2006	155.92	155.96	153.20	154.20
2613	AMEX	REM	Tue, Jan 3, 2006	148.40	157.32	147.80	155.92
2612	AMEX	REM	Fri, Dec 30, 2005	146.00	146.68	145.00	146.00
2611	AMEX	REM	Thu, Dec 29, 2005	148.40	149.04	146.00	146.08
2610	AMEX	REM	Wed, Dec 28, 2005	145.60	150.08	145.60	149.12
2609	AMEX	REM	Tue, Dec 27, 2005	151.16	151.16	143.68	144.80
2608	AMEX	REM	Fri, Dec 23, 2005	150.00	151.48	147.80	151.12
2607	AMEX	REM	Thu, Dec 22, 2005	151.20	152.24	150.04	150.28
2606	AMEX	REM	Wed, Dec 21, 2005	151.40	152.20	148.60	150.36
2605	AMEX	REM	Tue, Dec 20, 2005	148.76	151.96	148.76	151.20
2604	AMEX	REM	Mon, Dec 19, 2005	151.52	152.32	148.20	148.92
2603	AMEX	REM	Fri, Dec 16, 2005	155.76	155.76	149.12	151.52
2602	AMEX	REM	Thu, Dec 15, 2005	159.36	159.44	154.68	155.72
2601	AMEX	REM	Wed, Dec 14, 2005	159.64	161.00	157.80	159.32
2600	AMEX	REM	Tue, Dec 13, 2005	155.60	163.12	155.60	159.64
2599	AMEX	REM	Mon, Dec 12, 2005	152.00	155.44	152.00	154.28
2598	AMEX	REM	Fri, Dec 9, 2005	157.12	159.20	149.16	150.24
2597	AMEX	REM	Thu, Dec 8, 2005	145.44	151.16	145.44	150.44
2596	AMEX	REM	Wed, Dec 7, 2005	143.20	146.92	143.00	145.04
2595	AMEX	REM	Tue, Dec 6, 2005	141.52	145.84	141.16	142.40
2594	AMEX	REM	Mon, Dec 5, 2005	141.56	142.40	139.64	141.08
2593	AMEX	REM	Fri, Dec 2, 2005	137.80	140.48	136.80	140.48
2592	AMEX	REM	Thu, Dec 1, 2005	134.84	138.20	134.08	137.48
2591	AMEX	REM	Wed, Nov 30, 2005	132.04	134.88	131.00	133.84
2590	AMEX	REM	Tue, Nov 29, 2005	129.32	132.76	129.32	132.04
2589	AMEX	REM	Mon, Nov 28, 2005	133.40	134.32	127.60	128.52
2588	AMEX	REM	Fri, Nov 25, 2005	132.84	134.24	132.28	133.40
2587	AMEX	REM	Wed, Nov 23, 2005	130.52	134.60	128.44	132.52
2586	AMEX	REM	Tue, Nov 22, 2005	126.88	130.52	126.88	130.52
2585	AMEX	REM	Mon, Nov 21, 2005	125.04	127.20	123.20	125.08
2584	AMEX	REM	Fri, Nov 18, 2005	129.16	129.16	121.12	124.64
2583	AMEX	REM	Thu, Nov 17, 2005	133.20	133.40	126.28	128.24
2582	AMEX	REM	Wed, Nov 16, 2005	125.56	131.56	124.52	131.40
2581	AMEX	REM	Tue, Nov 15, 2005	125.80	130.28	124.20	125.60
2580	AMEX	REM	Mon, Nov 14, 2005	129.40	130.60	124.84	125.80
2579	AMEX	REM	Fri, Nov 11, 2005	126.48	128.76	125.64	128.00
2578	AMEX	REM	Thu, Nov 10, 2005	134.08	134.08	125.32	127.12
2577	AMEX	REM	Wed, Nov 9, 2005	134.00	138.00	130.96	134.12
2576	AMEX	REM	Tue, Nov 8, 2005	132.48	135.16	131.20	134.00
2575	AMEX	REM	Mon, Nov 7, 2005	136.68	137.12	131.28	133.20
2574	AMEX	REM	Fri, Nov 4, 2005	140.88	141.36	135.28	136.68
2573	AMEX	REM	Thu, Nov 3, 2005	142.60	144.56	140.56	141.00
2572	AMEX	REM	Wed, Nov 2, 2005	137.92	142.88	137.72	142.60
2571	AMEX	REM	Tue, Nov 1, 2005	140.00	140.00	134.04	137.80
2570	AMEX	REM	Mon, Oct 31, 2005	141.28	142.96	138.20	140.00
2569	AMEX	REM	Fri, Oct 28, 2005	138.00	139.28	134.80	137.48
2568	AMEX	REM	Thu, Oct 27, 2005	144.20	145.16	137.60	137.60
2567	AMEX	REM	Wed, Oct 26, 2005	147.56	150.52	143.20	143.80
2566	AMEX	REM	Tue, Oct 25, 2005	142.96	147.76	141.76	147.60
2565	AMEX	REM	Mon, Oct 24, 2005	138.56	143.32	137.56	142.56
2564	AMEX	REM	Fri, Oct 21, 2005	135.80	141.32	135.20	138.72
2563	AMEX	REM	Thu, Oct 20, 2005	143.88	143.88	132.80	135.20
2562	AMEX	REM	Wed, Oct 19, 2005	139.72	144.40	135.20	144.20
2561	AMEX	REM	Tue, Oct 18, 2005	148.00	148.12	139.48	139.48
2560	AMEX	REM	Mon, Oct 17, 2005	152.40	153.00	147.72	148.60
2559	AMEX	REM	Fri, Oct 14, 2005	144.52	150.28	141.80	149.76
2558	AMEX	REM	Thu, Oct 13, 2005	148.20	148.20	138.40	144.12
2557	AMEX	REM	Wed, Oct 12, 2005	155.80	155.80	146.04	149.00
2556	AMEX	REM	Tue, Oct 11, 2005	156.00	159.88	155.28	156.48
2555	AMEX	REM	Mon, Oct 10, 2005	159.32	159.60	152.20	154.28
2554	AMEX	REM	Fri, Oct 7, 2005	155.80	162.60	155.80	159.32
2553	AMEX	REM	Thu, Oct 6, 2005	146.68	161.80	146.00	155.80
2552	AMEX	REM	Wed, Oct 5, 2005	158.20	158.48	145.72	146.68
2551	AMEX	REM	Tue, Oct 4, 2005	163.92	163.92	157.64	158.20
2550	AMEX	REM	Mon, Oct 3, 2005	165.80	168.96	162.44	163.92
2549	AMEX	REM	Fri, Sep 30, 2005	169.64	169.68	165.08	166.00
2548	AMEX	REM	Thu, Sep 29, 2005	164.00	170.36	163.60	170.04
2547	AMEX	REM	Wed, Sep 28, 2005	159.52	164.16	159.00	161.96
2546	AMEX	REM	Tue, Sep 27, 2005	158.04	161.12	156.40	159.52
2545	AMEX	REM	Mon, Sep 26, 2005	159.44	162.84	154.08	158.04
2544	AMEX	REM	Fri, Sep 23, 2005	163.60	163.60	158.28	159.40
2543	AMEX	REM	Thu, Sep 22, 2005	164.40	165.60	161.20	163.60
2542	AMEX	REM	Wed, Sep 21, 2005	160.00	164.68	160.00	162.76
2541	AMEX	REM	Tue, Sep 20, 2005	162.00	162.00	156.48	159.64
2540	AMEX	REM	Mon, Sep 19, 2005	164.00	168.00	158.20	158.68
2539	AMEX	REM	Fri, Sep 16, 2005	148.96	152.52	148.04	151.92
2538	AMEX	REM	Thu, Sep 15, 2005	145.80	148.92	145.60	148.04
2537	AMEX	REM	Wed, Sep 14, 2005	143.28	146.72	142.44	145.20
2536	AMEX	REM	Tue, Sep 13, 2005	141.00	144.00	141.00	141.96
2535	AMEX	REM	Mon, Sep 12, 2005	147.84	147.84	143.76	144.16
2534	AMEX	REM	Fri, Sep 9, 2005	148.20	149.00	146.88	147.84
2533	AMEX	REM	Thu, Sep 8, 2005	148.80	150.92	146.76	147.28
2532	AMEX	REM	Wed, Sep 7, 2005	145.60	149.80	144.36	149.20
2531	AMEX	REM	Tue, Sep 6, 2005	146.36	147.96	144.32	145.96
2530	AMEX	REM	Fri, Sep 2, 2005	152.20	152.20	145.72	146.28
2529	AMEX	REM	Thu, Sep 1, 2005	154.92	156.48	150.28	152.20
2528	AMEX	REM	Wed, Aug 31, 2005	149.60	154.40	149.60	154.12
2527	AMEX	REM	Tue, Aug 30, 2005	147.00	150.00	145.60	149.60
2526	AMEX	REM	Mon, Aug 29, 2005	152.00	152.00	142.80	147.00
2525	AMEX	REM	Fri, Aug 26, 2005	154.40	154.40	148.84	149.52
2524	AMEX	REM	Thu, Aug 25, 2005	156.00	156.00	152.84	154.00
2523	AMEX	REM	Wed, Aug 24, 2005	152.48	158.20	152.24	155.40
2522	AMEX	REM	Tue, Aug 23, 2005	152.04	153.68	150.88	152.12
2521	AMEX	REM	Mon, Aug 22, 2005	150.00	152.00	149.60	151.52
2520	AMEX	REM	Fri, Aug 19, 2005	147.80	151.40	147.80	149.80
2519	AMEX	REM	Thu, Aug 18, 2005	142.00	147.00	137.20	145.80
2518	AMEX	REM	Wed, Aug 17, 2005	149.84	151.64	142.84	145.00
2517	AMEX	REM	Tue, Aug 16, 2005	154.60	154.60	149.64	149.80
2516	AMEX	REM	Mon, Aug 15, 2005	158.24	158.48	153.72	154.60
2515	AMEX	REM	Fri, Aug 12, 2005	158.00	159.20	155.64	158.24
2514	AMEX	REM	Thu, Aug 11, 2005	157.04	158.72	155.72	158.00
2513	AMEX	REM	Wed, Aug 10, 2005	155.20	158.00	155.20	156.80
2512	AMEX	REM	Tue, Aug 9, 2005	157.24	158.00	152.96	154.68
2511	AMEX	REM	Mon, Aug 8, 2005	157.60	159.72	157.28	157.52
2510	AMEX	REM	Fri, Aug 5, 2005	158.72	159.00	151.68	156.32
2509	AMEX	REM	Thu, Aug 4, 2005	160.20	162.00	157.36	158.12
2508	AMEX	REM	Wed, Aug 3, 2005	162.88	163.92	160.36	160.80
2507	AMEX	REM	Tue, Aug 2, 2005	160.40	162.12	156.40	161.88
2506	AMEX	REM	Mon, Aug 1, 2005	157.24	160.72	157.24	160.60
2505	AMEX	REM	Fri, Jul 29, 2005	161.40	161.60	157.64	157.64
2504	AMEX	REM	Thu, Jul 28, 2005	161.20	161.44	157.60	160.60
2503	AMEX	REM	Wed, Jul 27, 2005	160.24	161.84	158.88	161.20
2502	AMEX	REM	Tue, Jul 26, 2005	159.40	160.80	158.20	160.12
2501	AMEX	REM	Mon, Jul 25, 2005	159.08	161.92	157.68	159.40
2500	AMEX	REM	Fri, Jul 22, 2005	153.28	160.20	153.28	159.08
2499	AMEX	REM	Thu, Jul 21, 2005	155.64	155.80	152.16	152.48
2498	AMEX	REM	Wed, Jul 20, 2005	154.20	155.76	150.88	155.56
2497	AMEX	REM	Tue, Jul 19, 2005	148.00	154.72	147.80	154.68
2496	AMEX	REM	Mon, Jul 18, 2005	148.72	148.84	145.76	147.20
2495	AMEX	REM	Fri, Jul 15, 2005	148.36	151.60	147.72	148.96
2494	AMEX	REM	Thu, Jul 14, 2005	154.56	155.64	147.56	148.36
2493	AMEX	REM	Wed, Jul 13, 2005	155.88	156.64	152.20	153.56
2492	AMEX	REM	Tue, Jul 12, 2005	152.36	156.56	152.36	155.60
2491	AMEX	REM	Mon, Jul 11, 2005	150.60	152.72	149.24	152.28
2490	AMEX	REM	Fri, Jul 8, 2005	151.00	151.48	148.20	150.80
2489	AMEX	REM	Thu, Jul 7, 2005	146.00	150.68	144.48	150.68
2488	AMEX	REM	Wed, Jul 6, 2005	150.24	151.08	144.68	147.00
2487	AMEX	REM	Tue, Jul 5, 2005	147.04	149.24	146.48	149.24
2486	AMEX	REM	Fri, Jul 1, 2005	143.12	146.12	143.12	146.12
2485	AMEX	REM	Thu, Jun 30, 2005	139.20	143.96	139.00	142.80
2484	AMEX	REM	Wed, Jun 29, 2005	139.16	139.40	136.64	138.96
2483	AMEX	REM	Tue, Jun 28, 2005	142.52	142.52	139.08	139.16
2482	AMEX	REM	Mon, Jun 27, 2005	141.56	143.76	141.04	142.52
2481	AMEX	REM	Fri, Jun 24, 2005	142.88	144.12	140.04	140.84
2480	AMEX	REM	Thu, Jun 23, 2005	143.76	145.96	141.80	142.60
2479	AMEX	REM	Wed, Jun 22, 2005	143.20	145.20	141.48	144.00
2478	AMEX	REM	Tue, Jun 21, 2005	145.80	146.60	142.40	142.52
2477	AMEX	REM	Mon, Jun 20, 2005	145.68	148.72	145.20	145.20
2476	AMEX	REM	Fri, Jun 17, 2005	145.44	147.96	145.20	145.20
2475	AMEX	REM	Thu, Jun 16, 2005	142.40	146.08	141.12	145.44
2474	AMEX	REM	Wed, Jun 15, 2005	138.80	141.68	138.64	140.88
2473	AMEX	REM	Tue, Jun 14, 2005	138.00	138.56	136.80	138.12
2472	AMEX	REM	Mon, Jun 13, 2005	134.60	138.16	134.40	138.16
2471	AMEX	REM	Fri, Jun 10, 2005	133.40	135.08	131.68	134.60
2470	AMEX	REM	Thu, Jun 9, 2005	130.00	133.80	128.80	133.80
2469	AMEX	REM	Wed, Jun 8, 2005	130.44	133.60	129.16	129.40
2468	AMEX	REM	Tue, Jun 7, 2005	130.92	132.60	130.32	130.32
2467	AMEX	REM	Mon, Jun 6, 2005	131.44	131.44	129.60	130.72
2466	AMEX	REM	Fri, Jun 3, 2005	129.20	132.60	129.20	130.60
2465	AMEX	REM	Thu, Jun 2, 2005	126.00	130.08	125.00	129.04
2464	AMEX	REM	Wed, Jun 1, 2005	124.72	126.72	124.40	126.04
2463	AMEX	REM	Tue, May 31, 2005	124.84	124.96	122.44	124.00
2462	AMEX	REM	Fri, May 27, 2005	119.92	125.08	119.32	124.84
2461	AMEX	REM	Thu, May 26, 2005	118.80	119.92	117.52	119.72
2460	AMEX	REM	Wed, May 25, 2005	116.40	118.76	115.16	117.96
2459	AMEX	REM	Tue, May 24, 2005	114.00	117.00	112.88	116.84
2458	AMEX	REM	Mon, May 23, 2005	113.60	115.52	113.24	114.40
2457	AMEX	REM	Fri, May 20, 2005	117.48	117.48	114.88	115.20
2456	AMEX	REM	Thu, May 19, 2005	115.72	117.40	115.20	117.40
2455	AMEX	REM	Wed, May 18, 2005	116.80	117.52	115.12	115.80
2454	AMEX	REM	Tue, May 17, 2005	111.12	115.36	111.12	115.36
2453	AMEX	REM	Mon, May 16, 2005	109.84	111.52	107.24	111.52
2452	AMEX	REM	Fri, May 13, 2005	113.60	115.00	110.80	110.84
2451	AMEX	REM	Thu, May 12, 2005	118.32	118.36	112.80	113.60
2450	AMEX	REM	Wed, May 11, 2005	118.68	119.32	117.52	118.36
2449	AMEX	REM	Tue, May 10, 2005	122.24	122.24	118.68	119.16
2448	AMEX	REM	Mon, May 9, 2005	120.40	122.40	120.40	122.24
2447	AMEX	REM	Fri, May 6, 2005	121.20	122.00	119.96	120.00
2446	AMEX	REM	Thu, May 5, 2005	119.24	121.44	117.96	120.20
2445	AMEX	REM	Wed, May 4, 2005	117.00	119.40	116.08	118.60
2444	AMEX	REM	Tue, May 3, 2005	120.80	120.84	115.68	116.84
2443	AMEX	REM	Mon, May 2, 2005	119.20	122.32	117.72	122.32
2442	AMEX	REM	Fri, Apr 29, 2005	117.88	118.68	114.00	116.68
2441	AMEX	REM	Thu, Apr 28, 2005	119.28	119.60	116.00	116.68
2440	AMEX	REM	Wed, Apr 27, 2005	124.48	124.52	118.16	119.24
2439	AMEX	REM	Tue, Apr 26, 2005	127.72	127.72	124.40	124.44
2438	AMEX	REM	Mon, Apr 25, 2005	127.00	127.84	125.80	127.72
2437	AMEX	REM	Fri, Apr 22, 2005	124.60	125.08	123.20	124.20
2436	AMEX	REM	Thu, Apr 21, 2005	121.32	123.88	120.00	123.12
2435	AMEX	REM	Wed, Apr 20, 2005	124.00	124.40	119.44	120.84
2434	AMEX	REM	Tue, Apr 19, 2005	115.52	116.76	114.24	114.52
2433	AMEX	REM	Mon, Apr 18, 2005	111.44	114.32	108.36	113.52
2432	AMEX	REM	Fri, Apr 15, 2005	114.68	114.80	109.80	111.60
2431	AMEX	REM	Thu, Apr 14, 2005	116.80	117.60	114.36	114.68
2430	AMEX	REM	Wed, Apr 13, 2005	119.64	119.64	115.08	115.56
2429	AMEX	REM	Tue, Apr 12, 2005	119.92	120.60	118.20	119.80
2428	AMEX	REM	Mon, Apr 11, 2005	121.52	122.00	119.20	119.80
2427	AMEX	REM	Fri, Apr 8, 2005	123.76	123.76	121.20	121.52
2426	AMEX	REM	Thu, Apr 7, 2005	126.80	127.44	121.32	123.76
2425	AMEX	REM	Wed, Apr 6, 2005	125.84	127.28	125.20	126.00
2424	AMEX	REM	Tue, Apr 5, 2005	129.00	129.04	125.52	125.84
2423	AMEX	REM	Mon, Apr 4, 2005	130.60	130.60	126.68	128.60
2422	AMEX	REM	Fri, Apr 1, 2005	127.08	129.00	127.00	127.72
2421	AMEX	REM	Thu, Mar 31, 2005	124.00	127.36	124.00	126.08
2420	AMEX	REM	Wed, Mar 30, 2005	122.04	123.00	117.20	122.40
2419	AMEX	REM	Tue, Mar 29, 2005	124.28	126.80	121.40	122.16
2418	AMEX	REM	Mon, Mar 28, 2005	124.84	125.20	122.60	124.00
2417	AMEX	REM	Thu, Mar 24, 2005	125.00	127.48	124.72	125.24
2416	AMEX	REM	Wed, Mar 23, 2005	127.04	127.04	122.88	124.60
2415	AMEX	REM	Tue, Mar 22, 2005	127.40	129.92	126.80	127.44
2414	AMEX	REM	Mon, Mar 21, 2005	128.00	128.20	126.04	126.92
2413	AMEX	REM	Fri, Mar 18, 2005	128.96	128.96	126.80	128.00
2412	AMEX	REM	Thu, Mar 17, 2005	125.68	128.00	125.68	127.76
2411	AMEX	REM	Wed, Mar 16, 2005	125.84	127.88	123.28	125.28
2410	AMEX	REM	Tue, Mar 15, 2005	123.56	125.52	122.44	125.20
2409	AMEX	REM	Mon, Mar 14, 2005	127.44	128.20	120.56	123.56
2408	AMEX	REM	Fri, Mar 11, 2005	126.60	129.60	126.56	128.20
2407	AMEX	REM	Thu, Mar 10, 2005	129.64	129.64	122.44	127.20
2406	AMEX	REM	Wed, Mar 9, 2005	133.48	133.72	128.84	131.24
2405	AMEX	REM	Tue, Mar 8, 2005	132.00	134.12	131.84	133.24
2404	AMEX	REM	Mon, Mar 7, 2005	138.00	140.00	130.40	133.36
2403	AMEX	REM	Fri, Mar 4, 2005	136.00	139.12	135.68	137.96
2402	AMEX	REM	Thu, Mar 3, 2005	135.04	138.04	135.04	135.80
2401	AMEX	REM	Wed, Mar 2, 2005	131.04	134.80	130.80	134.24
2400	AMEX	REM	Tue, Mar 1, 2005	134.28	135.16	130.60	131.44
2399	AMEX	REM	Mon, Feb 28, 2005	135.28	136.20	129.84	133.28
2398	AMEX	REM	Fri, Feb 25, 2005	130.44	136.48	130.44	134.56
2397	AMEX	REM	Thu, Feb 24, 2005	128.60	130.48	128.40	129.44
2396	AMEX	REM	Wed, Feb 23, 2005	126.60	130.64	126.60	128.56
2395	AMEX	REM	Tue, Feb 22, 2005	130.76	132.40	126.00	126.40
2394	AMEX	REM	Fri, Feb 18, 2005	125.00	128.00	124.40	126.64
2393	AMEX	REM	Thu, Feb 17, 2005	121.96	123.12	118.60	119.64
2392	AMEX	REM	Wed, Feb 16, 2005	119.60	121.88	118.44	121.72
2391	AMEX	REM	Tue, Feb 15, 2005	119.80	120.80	117.92	119.52
2390	AMEX	REM	Mon, Feb 14, 2005	120.40	122.00	120.20	120.60
2389	AMEX	REM	Fri, Feb 11, 2005	118.40	121.36	116.40	120.08
2388	AMEX	REM	Thu, Feb 10, 2005	116.28	120.40	116.28	118.80
2387	AMEX	REM	Wed, Feb 9, 2005	117.44	117.96	114.84	115.68
2386	AMEX	REM	Tue, Feb 8, 2005	116.40	118.04	115.20	118.04
2385	AMEX	REM	Mon, Feb 7, 2005	117.80	118.72	115.72	116.36
2384	AMEX	REM	Fri, Feb 4, 2005	119.12	119.20	117.32	118.20
2383	AMEX	REM	Thu, Feb 3, 2005	120.52	120.52	117.36	118.92
2382	AMEX	REM	Wed, Feb 2, 2005	118.80	121.16	118.28	120.52
2381	AMEX	REM	Tue, Feb 1, 2005	117.20	119.88	117.20	119.08
2380	AMEX	REM	Mon, Jan 31, 2005	111.00	117.08	111.00	117.00
2379	AMEX	REM	Fri, Jan 28, 2005	116.88	116.88	113.12	113.40
2378	AMEX	REM	Thu, Jan 27, 2005	117.12	118.56	115.40	116.88
2377	AMEX	REM	Wed, Jan 26, 2005	113.84	116.84	113.24	116.84
2376	AMEX	REM	Tue, Jan 25, 2005	115.32	116.40	112.40	113.80
2375	AMEX	REM	Mon, Jan 24, 2005	116.00	116.08	114.20	114.72
2374	AMEX	REM	Fri, Jan 21, 2005	113.52	116.84	113.52	114.44
2373	AMEX	REM	Thu, Jan 20, 2005	115.04	115.04	111.80	113.20
2372	AMEX	REM	Wed, Jan 19, 2005	115.00	116.92	114.84	115.04
2371	AMEX	REM	Tue, Jan 18, 2005	112.00	114.32	111.76	114.32
2370	AMEX	REM	Fri, Jan 14, 2005	108.20	110.20	108.20	110.20
2369	AMEX	REM	Thu, Jan 13, 2005	107.20	108.16	105.80	107.76
2368	AMEX	REM	Wed, Jan 12, 2005	104.40	107.40	104.20	106.96
2367	AMEX	REM	Tue, Jan 11, 2005	103.44	104.80	101.60	104.40
2366	AMEX	REM	Mon, Jan 10, 2005	100.00	104.92	99.92	103.84
2365	AMEX	REM	Fri, Jan 7, 2005	102.20	102.20	98.92	99.28
2364	AMEX	REM	Thu, Jan 6, 2005	101.60	102.80	101.16	101.20
2363	AMEX	REM	Wed, Jan 5, 2005	106.00	106.48	101.96	102.20
2362	AMEX	REM	Tue, Jan 4, 2005	103.32	107.36	103.32	106.20
2361	AMEX	REM	Mon, Jan 3, 2005	108.40	108.40	102.60	103.12
2360	AMEX	REM	Fri, Dec 31, 2004	109.12	110.24	108.72	109.00
2359	AMEX	REM	Thu, Dec 30, 2004	109.68	110.52	108.92	109.32
2358	AMEX	REM	Wed, Dec 29, 2004	110.08	110.84	109.28	109.88
2357	AMEX	REM	Tue, Dec 28, 2004	108.00	110.56	108.00	110.20
2356	AMEX	REM	Mon, Dec 27, 2004	111.28	111.48	108.64	108.68
2355	AMEX	REM	Thu, Dec 23, 2004	110.76	112.00	110.76	111.28
2354	AMEX	REM	Wed, Dec 22, 2004	110.16	111.36	108.56	110.64
2353	AMEX	REM	Tue, Dec 21, 2004	109.60	109.96	108.84	109.76
2352	AMEX	REM	Mon, Dec 20, 2004	109.40	110.88	108.64	109.80
2351	AMEX	REM	Fri, Dec 17, 2004	111.00	111.64	108.96	109.00
2350	AMEX	REM	Thu, Dec 16, 2004	111.08	111.08	110.20	110.28
2349	AMEX	REM	Wed, Dec 15, 2004	109.00	111.20	107.96	111.08
2348	AMEX	REM	Tue, Dec 14, 2004	107.64	109.96	107.48	109.20
2347	AMEX	REM	Mon, Dec 13, 2004	104.40	107.44	104.40	107.40
2346	AMEX	REM	Fri, Dec 10, 2004	106.08	107.20	104.60	105.24
2345	AMEX	REM	Thu, Dec 9, 2004	104.12	106.44	103.92	105.80
2344	AMEX	REM	Wed, Dec 8, 2004	103.20	105.00	102.40	104.00
2343	AMEX	REM	Tue, Dec 7, 2004	108.12	108.12	103.40	104.00
2342	AMEX	REM	Mon, Dec 6, 2004	108.48	109.20	105.88	108.12
2341	AMEX	REM	Fri, Dec 3, 2004	108.56	109.60	107.48	108.00
2340	AMEX	REM	Thu, Dec 2, 2004	110.76	110.76	105.60	108.56
2339	AMEX	REM	Wed, Dec 1, 2004	115.80	116.80	110.76	111.56
2338	AMEX	REM	Tue, Nov 30, 2004	116.40	117.40	115.76	115.80
2337	AMEX	REM	Mon, Nov 29, 2004	115.60	116.80	113.40	116.08
2336	AMEX	REM	Fri, Nov 26, 2004	114.80	116.60	114.80	115.40
2335	AMEX	REM	Wed, Nov 24, 2004	113.88	115.04	112.84	114.40
2334	AMEX	REM	Tue, Nov 23, 2004	112.16	113.80	111.40	113.40
2333	AMEX	REM	Mon, Nov 22, 2004	108.32	112.16	108.20	112.16
2332	AMEX	REM	Fri, Nov 19, 2004	105.32	109.36	105.32	108.32
2331	AMEX	REM	Thu, Nov 18, 2004	106.28	106.44	104.32	105.28
2330	AMEX	REM	Wed, Nov 17, 2004	104.80	106.00	104.40	106.00
2329	AMEX	REM	Tue, Nov 16, 2004	104.28	105.36	103.28	104.00
2328	AMEX	REM	Mon, Nov 15, 2004	104.52	104.88	103.28	104.20
2327	AMEX	REM	Fri, Nov 12, 2004	102.84	105.64	102.60	104.52
2326	AMEX	REM	Thu, Nov 11, 2004	103.16	103.52	101.60	103.04
2325	AMEX	REM	Wed, Nov 10, 2004	101.80	105.36	100.80	103.16
2324	AMEX	REM	Tue, Nov 9, 2004	100.80	102.00	100.24	101.80
2323	AMEX	REM	Mon, Nov 8, 2004	100.44	100.96	99.72	100.60
2322	AMEX	REM	Fri, Nov 5, 2004	101.68	101.68	99.68	100.44
2321	AMEX	REM	Thu, Nov 4, 2004	102.04	102.32	100.32	101.48
2320	AMEX	REM	Wed, Nov 3, 2004	99.68	103.20	99.48	101.96
2319	AMEX	REM	Tue, Nov 2, 2004	101.72	101.88	98.36	98.76
2318	AMEX	REM	Mon, Nov 1, 2004	101.76	102.68	99.44	100.80
2317	AMEX	REM	Fri, Oct 29, 2004	101.72	103.32	100.80	101.76
2316	AMEX	REM	Thu, Oct 28, 2004	104.00	104.44	100.80	101.72
2315	AMEX	REM	Wed, Oct 27, 2004	104.20	107.60	101.68	104.40
2314	AMEX	REM	Tue, Oct 26, 2004	103.60	104.00	101.60	103.96
2313	AMEX	REM	Mon, Oct 25, 2004	103.32	105.16	103.32	103.80
2312	AMEX	REM	Fri, Oct 22, 2004	103.40	105.60	103.24	103.36
2311	AMEX	REM	Thu, Oct 21, 2004	104.80	104.80	101.68	103.00
2310	AMEX	REM	Wed, Oct 20, 2004	102.60	105.80	102.60	105.00
2309	AMEX	REM	Tue, Oct 19, 2004	103.08	104.56	103.00	103.20
2308	AMEX	REM	Mon, Oct 18, 2004	104.20	104.80	102.80	103.04
2307	AMEX	REM	Fri, Oct 15, 2004	103.52	105.60	103.20	104.80
2306	AMEX	REM	Thu, Oct 14, 2004	104.00	105.32	103.52	103.52
2305	AMEX	REM	Wed, Oct 13, 2004	108.12	108.12	102.00	103.92
2304	AMEX	REM	Tue, Oct 12, 2004	109.56	110.40	107.48	107.52
2303	AMEX	REM	Mon, Oct 11, 2004	110.00	110.60	107.96	109.76
2302	AMEX	REM	Fri, Oct 8, 2004	110.48	111.32	109.20	109.72
2301	AMEX	REM	Thu, Oct 7, 2004	112.80	114.28	110.20	110.48
2300	AMEX	REM	Wed, Oct 6, 2004	110.20	112.48	110.00	112.48
2299	AMEX	REM	Tue, Oct 5, 2004	108.60	110.00	108.60	109.92
2298	AMEX	REM	Mon, Oct 4, 2004	108.00	109.08	107.80	108.08
2297	AMEX	REM	Fri, Oct 1, 2004	105.60	107.12	104.40	107.12
2296	AMEX	REM	Thu, Sep 30, 2004	102.40	105.36	102.40	105.00
2295	AMEX	REM	Wed, Sep 29, 2004	105.40	105.80	103.64	104.32
2294	AMEX	REM	Tue, Sep 28, 2004	102.80	105.20	102.64	105.08
2293	AMEX	REM	Mon, Sep 27, 2004	103.44	103.44	102.04	102.32
2292	AMEX	REM	Fri, Sep 24, 2004	100.80	103.76	100.80	103.40
2291	AMEX	REM	Thu, Sep 23, 2004	100.80	101.40	99.20	101.24
2290	AMEX	REM	Wed, Sep 22, 2004	101.00	101.04	100.04	100.16
2289	AMEX	REM	Tue, Sep 21, 2004	100.08	101.40	99.44	101.20
2288	AMEX	REM	Mon, Sep 20, 2004	100.00	100.72	99.64	100.08
2287	AMEX	REM	Fri, Sep 17, 2004	100.00	100.24	98.92	100.00
2286	AMEX	REM	Thu, Sep 16, 2004	96.64	99.08	96.20	99.08
2285	AMEX	REM	Wed, Sep 15, 2004	95.80	97.60	95.80	96.60
2284	AMEX	REM	Tue, Sep 14, 2004	99.40	100.04	97.20	97.52
2283	AMEX	REM	Mon, Sep 13, 2004	100.16	100.72	99.76	100.00
2282	AMEX	REM	Fri, Sep 10, 2004	101.20	101.28	100.08	100.16
2281	AMEX	REM	Thu, Sep 9, 2004	99.20	101.36	99.00	101.20
2280	AMEX	REM	Wed, Sep 8, 2004	100.52	100.92	98.80	99.20
2279	AMEX	REM	Tue, Sep 7, 2004	100.80	100.92	99.40	100.48
2278	AMEX	REM	Fri, Sep 3, 2004	101.44	101.64	99.60	100.56
2277	AMEX	REM	Thu, Sep 2, 2004	100.20	101.56	99.96	101.40
2276	AMEX	REM	Wed, Sep 1, 2004	99.20	100.68	98.92	100.16
2275	AMEX	REM	Tue, Aug 31, 2004	96.60	99.20	96.60	99.04
2274	AMEX	REM	Mon, Aug 30, 2004	97.64	98.80	95.16	96.60
2273	AMEX	REM	Fri, Aug 27, 2004	95.40	97.64	95.36	97.64
2272	AMEX	REM	Thu, Aug 26, 2004	94.24	95.32	93.32	95.00
2271	AMEX	REM	Wed, Aug 25, 2004	93.20	94.60	93.20	94.52
2270	AMEX	REM	Tue, Aug 24, 2004	96.00	96.00	92.84	93.60
2269	AMEX	REM	Mon, Aug 23, 2004	96.40	97.76	95.60	95.60
2268	AMEX	REM	Fri, Aug 20, 2004	95.60	97.60	95.60	97.60
2267	AMEX	REM	Thu, Aug 19, 2004	94.60	95.92	94.60	95.56
2266	AMEX	REM	Wed, Aug 18, 2004	90.80	94.36	90.72	94.36
2265	AMEX	REM	Tue, Aug 17, 2004	94.56	94.56	90.28	90.80
2264	AMEX	REM	Mon, Aug 16, 2004	91.60	95.96	91.20	94.48
2263	AMEX	REM	Fri, Aug 13, 2004	88.84	91.80	88.84	91.80
2262	AMEX	REM	Thu, Aug 12, 2004	89.12	90.32	88.80	88.80
2261	AMEX	REM	Wed, Aug 11, 2004	91.00	91.20	88.28	89.12
2260	AMEX	REM	Tue, Aug 10, 2004	89.80	91.12	89.00	90.00
2259	AMEX	REM	Mon, Aug 9, 2004	86.64	90.00	86.64	89.20
2258	AMEX	REM	Fri, Aug 6, 2004	88.72	88.84	85.08	85.80
2257	AMEX	REM	Thu, Aug 5, 2004	91.40	91.88	89.08	89.52
2256	AMEX	REM	Wed, Aug 4, 2004	93.00	93.96	90.96	91.20
2255	AMEX	REM	Tue, Aug 3, 2004	92.68	94.68	92.48	93.28
2254	AMEX	REM	Mon, Aug 2, 2004	93.20	94.16	91.40	92.28
2253	AMEX	REM	Fri, Jul 30, 2004	94.00	96.20	94.00	94.60
2252	AMEX	REM	Thu, Jul 29, 2004	95.24	95.24	93.56	94.40
2251	AMEX	REM	Wed, Jul 28, 2004	93.52	95.44	92.92	95.24
2250	AMEX	REM	Tue, Jul 27, 2004	90.52	91.52	89.20	90.80
2249	AMEX	REM	Mon, Jul 26, 2004	91.04	91.60	89.16	89.52
2248	AMEX	REM	Fri, Jul 23, 2004	91.92	92.00	90.60	91.04
2247	AMEX	REM	Thu, Jul 22, 2004	92.64	94.16	91.92	91.92
2246	AMEX	REM	Wed, Jul 21, 2004	96.12	97.12	92.80	92.84
2245	AMEX	REM	Tue, Jul 20, 2004	96.20	96.80	95.48	96.32
2244	AMEX	REM	Mon, Jul 19, 2004	96.00	97.44	96.00	96.80
2243	AMEX	REM	Fri, Jul 16, 2004	94.96	96.84	94.92	95.80
2242	AMEX	REM	Thu, Jul 15, 2004	94.28	95.48	94.24	95.36
2241	AMEX	REM	Wed, Jul 14, 2004	92.60	94.84	92.60	93.72
2240	AMEX	REM	Tue, Jul 13, 2004	94.40	94.40	93.20	93.40
2239	AMEX	REM	Mon, Jul 12, 2004	95.48	95.60	93.68	94.60
2238	AMEX	REM	Fri, Jul 9, 2004	94.80	95.64	93.44	95.08
2237	AMEX	REM	Thu, Jul 8, 2004	95.40	96.00	93.48	94.48
2236	AMEX	REM	Wed, Jul 7, 2004	94.80	95.60	93.80	95.56
2235	AMEX	REM	Tue, Jul 6, 2004	95.40	96.36	94.00	94.08
2234	AMEX	REM	Fri, Jul 2, 2004	95.00	95.20	94.12	94.48
2233	AMEX	REM	Thu, Jul 1, 2004	94.24	95.08	93.40	94.80
2232	AMEX	REM	Wed, Jun 30, 2004	92.00	94.72	92.00	94.40
2231	AMEX	REM	Tue, Jun 29, 2004	89.12	92.16	88.80	92.00
2230	AMEX	REM	Mon, Jun 28, 2004	90.96	90.96	87.00	87.52
2229	AMEX	REM	Fri, Jun 25, 2004	89.60	90.96	87.88	90.96
2228	AMEX	REM	Thu, Jun 24, 2004	89.48	90.24	89.00	89.84
2227	AMEX	REM	Wed, Jun 23, 2004	88.76	90.40	88.56	89.80
2226	AMEX	REM	Tue, Jun 22, 2004	88.00	89.04	87.16	88.76
2225	AMEX	REM	Mon, Jun 21, 2004	87.32	88.16	87.00	88.16
2224	AMEX	REM	Fri, Jun 18, 2004	87.48	87.92	86.00	87.92
2223	AMEX	REM	Thu, Jun 17, 2004	85.60	87.48	84.92	87.48
2222	AMEX	REM	Wed, Jun 16, 2004	84.60	85.80	84.60	85.60
2221	AMEX	REM	Tue, Jun 15, 2004	83.12	84.48	83.12	84.20
2220	AMEX	REM	Mon, Jun 14, 2004	83.20	83.28	82.32	82.60
2219	AMEX	REM	Thu, Jun 10, 2004	81.20	83.80	81.20	83.52
2218	AMEX	REM	Wed, Jun 9, 2004	82.00	82.00	80.00	81.00
2217	AMEX	REM	Tue, Jun 8, 2004	82.44	83.76	81.40	82.40
2216	AMEX	REM	Mon, Jun 7, 2004	81.60	83.08	81.20	82.60
2215	AMEX	REM	Fri, Jun 4, 2004	81.64	81.72	80.52	81.20
2214	AMEX	REM	Thu, Jun 3, 2004	82.84	83.80	80.84	80.84
2213	AMEX	REM	Wed, Jun 2, 2004	83.60	84.16	82.44	82.44
2212	AMEX	REM	Tue, Jun 1, 2004	83.20	84.56	83.20	83.40
2211	AMEX	REM	Fri, May 28, 2004	83.00	84.60	82.84	82.96
2210	AMEX	REM	Thu, May 27, 2004	85.20	85.20	83.08	83.16
2209	AMEX	REM	Wed, May 26, 2004	86.60	86.88	84.28	85.00
2208	AMEX	REM	Tue, May 25, 2004	83.80	86.48	83.60	86.48
2207	AMEX	REM	Mon, May 24, 2004	83.60	84.64	82.24	83.60
2206	AMEX	REM	Fri, May 21, 2004	84.00	84.20	81.84	82.36
2205	AMEX	REM	Thu, May 20, 2004	83.28	84.84	83.08	83.48
2204	AMEX	REM	Wed, May 19, 2004	84.60	85.80	82.88	83.28
2203	AMEX	REM	Tue, May 18, 2004	84.40	85.32	83.60	84.00
2202	AMEX	REM	Mon, May 17, 2004	85.00	85.80	83.40	84.20
2201	AMEX	REM	Fri, May 14, 2004	83.60	86.24	83.60	85.08
2200	AMEX	REM	Thu, May 13, 2004	85.20	85.52	82.92	83.68
2199	AMEX	REM	Wed, May 12, 2004	84.00	85.16	82.20	84.24
2198	AMEX	REM	Tue, May 11, 2004	81.40	83.92	81.24	83.80
2197	AMEX	REM	Mon, May 10, 2004	82.64	82.64	80.44	80.88
2196	AMEX	REM	Fri, May 7, 2004	86.20	86.36	82.44	83.64
2195	AMEX	REM	Thu, May 6, 2004	87.80	87.80	84.80	86.36
2194	AMEX	REM	Wed, May 5, 2004	86.80	88.44	86.00	88.12
2193	AMEX	REM	Tue, May 4, 2004	87.84	87.84	86.12	86.80
2192	AMEX	REM	Mon, May 3, 2004	87.72	88.96	87.20	87.84
2191	AMEX	REM	Fri, Apr 30, 2004	86.00	88.68	84.48	87.60
2190	AMEX	REM	Thu, Apr 29, 2004	90.28	91.20	86.80	87.88
2189	AMEX	REM	Wed, Apr 28, 2004	91.00	91.60	89.80	90.04
2188	AMEX	REM	Tue, Apr 27, 2004	86.40	91.80	86.40	89.40
2187	AMEX	REM	Mon, Apr 26, 2004	86.00	87.00	84.84	85.96
2186	AMEX	REM	Fri, Apr 23, 2004	87.60	87.60	85.52	86.36
2185	AMEX	REM	Thu, Apr 22, 2004	84.48	87.84	84.48	87.84
2184	AMEX	REM	Wed, Apr 21, 2004	84.80	84.80	83.16	84.68
2183	AMEX	REM	Tue, Apr 20, 2004	85.20	85.60	84.80	85.00
2182	AMEX	REM	Mon, Apr 19, 2004	84.92	86.48	84.68	85.40
2181	AMEX	REM	Fri, Apr 16, 2004	85.04	85.96	84.36	84.88
2180	AMEX	REM	Thu, Apr 15, 2004	82.92	85.68	82.92	85.52
2179	AMEX	REM	Wed, Apr 14, 2004	81.60	83.12	81.60	82.92
2178	AMEX	REM	Tue, Apr 13, 2004	82.92	83.60	80.60	81.64
2177	AMEX	REM	Mon, Apr 12, 2004	81.60	83.44	81.60	82.92
2176	AMEX	REM	Thu, Apr 8, 2004	83.00	83.00	81.60	81.72
2175	AMEX	REM	Wed, Apr 7, 2004	80.80	82.00	80.28	81.64
2174	AMEX	REM	Tue, Apr 6, 2004	80.48	80.88	79.88	80.88
2173	AMEX	REM	Mon, Apr 5, 2004	79.16	80.88	78.88	80.60
2172	AMEX	REM	Fri, Apr 2, 2004	78.00	79.88	78.00	79.16
2171	AMEX	REM	Thu, Apr 1, 2004	80.00	80.20	77.88	77.88
2170	AMEX	REM	Wed, Mar 31, 2004	80.00	81.00	78.88	79.00
2169	AMEX	REM	Tue, Mar 30, 2004	77.80	79.44	77.72	79.32
2168	AMEX	REM	Mon, Mar 29, 2004	76.32	78.20	76.12	78.20
2167	AMEX	REM	Fri, Mar 26, 2004	75.80	76.36	75.00	75.92
2166	AMEX	REM	Thu, Mar 25, 2004	75.08	76.12	75.08	75.48
2165	AMEX	REM	Wed, Mar 24, 2004	77.60	77.80	75.00	75.00
2164	AMEX	REM	Tue, Mar 23, 2004	77.20	77.92	77.00	77.20
2163	AMEX	REM	Mon, Mar 22, 2004	78.28	78.28	76.72	77.00
2162	AMEX	REM	Fri, Mar 19, 2004	79.24	79.24	77.64	77.68
2161	AMEX	REM	Thu, Mar 18, 2004	80.60	80.60	77.40	78.44
2160	AMEX	REM	Wed, Mar 17, 2004	78.72	80.96	78.72	80.60
2159	AMEX	REM	Tue, Mar 16, 2004	77.76	79.00	77.44	78.12
2158	AMEX	REM	Mon, Mar 15, 2004	78.40	79.96	77.60	77.76
2157	AMEX	REM	Fri, Mar 12, 2004	76.20	78.40	76.20	78.40
2156	AMEX	REM	Thu, Mar 11, 2004	76.80	77.88	75.92	76.80
2155	AMEX	REM	Wed, Mar 10, 2004	78.80	79.60	78.28	78.40
2154	AMEX	REM	Tue, Mar 9, 2004	80.16	80.48	79.40	79.60
2153	AMEX	REM	Mon, Mar 8, 2004	81.24	81.36	79.28	80.16
2152	AMEX	REM	Fri, Mar 5, 2004	82.40	82.40	80.88	81.24
2151	AMEX	REM	Thu, Mar 4, 2004	80.80	83.00	80.56	82.80
2150	AMEX	REM	Wed, Mar 3, 2004	82.60	82.60	80.28	81.60
2149	AMEX	REM	Tue, Mar 2, 2004	82.96	83.60	81.60	81.80
2148	AMEX	REM	Mon, Mar 1, 2004	80.80	82.96	80.00	82.96
2147	AMEX	REM	Fri, Feb 27, 2004	76.60	79.80	76.60	79.80
2146	AMEX	REM	Thu, Feb 26, 2004	76.60	77.52	76.00	77.04
2145	AMEX	REM	Wed, Feb 25, 2004	75.56	76.76	74.88	76.16
2144	AMEX	REM	Tue, Feb 24, 2004	74.20	76.60	73.60	75.84
2143	AMEX	REM	Mon, Feb 23, 2004	75.64	75.88	74.12	74.80
2142	AMEX	REM	Fri, Feb 20, 2004	74.48	75.20	74.04	74.80
2141	AMEX	REM	Thu, Feb 19, 2004	75.20	76.28	74.20	74.20
2140	AMEX	REM	Wed, Feb 18, 2004	76.56	77.28	74.76	74.80
2139	AMEX	REM	Tue, Feb 17, 2004	77.40	77.92	75.80	76.56
2138	AMEX	REM	Fri, Feb 13, 2004	78.32	78.52	77.00	77.16
2137	AMEX	REM	Thu, Feb 12, 2004	79.60	79.60	77.60	78.52
2136	AMEX	REM	Wed, Feb 11, 2004	78.80	79.84	77.60	79.08
2135	AMEX	REM	Tue, Feb 10, 2004	76.56	78.80	76.56	78.80
2134	AMEX	REM	Mon, Feb 9, 2004	75.68	76.56	75.68	76.32
2133	AMEX	REM	Fri, Feb 6, 2004	75.00	76.44	74.60	76.04
2132	AMEX	REM	Thu, Feb 5, 2004	74.80	76.84	73.32	75.04
2131	AMEX	REM	Wed, Feb 4, 2004	75.20	75.40	72.24	72.24
2130	AMEX	REM	Tue, Feb 3, 2004	75.68	76.20	75.20	75.64
2129	AMEX	REM	Mon, Feb 2, 2004	75.04	76.20	74.20	76.08
2128	AMEX	REM	Fri, Jan 30, 2004	75.80	76.40	75.20	75.44
2127	AMEX	REM	Thu, Jan 29, 2004	76.68	77.40	75.08	75.84
2126	AMEX	REM	Wed, Jan 28, 2004	77.00	78.80	76.12	76.88
2125	AMEX	REM	Tue, Jan 27, 2004	78.40	79.00	76.60	77.40
2124	AMEX	REM	Mon, Jan 26, 2004	79.00	79.60	78.00	79.00
2123	AMEX	REM	Fri, Jan 23, 2004	75.76	79.00	75.76	79.00
2122	AMEX	REM	Thu, Jan 22, 2004	76.56	76.80	74.84	75.76
2121	AMEX	REM	Wed, Jan 21, 2004	78.04	78.20	76.08	76.08
2120	AMEX	REM	Tue, Jan 20, 2004	76.80	77.92	76.48	77.92
2119	AMEX	REM	Fri, Jan 16, 2004	76.84	77.44	75.76	76.80
2118	AMEX	REM	Thu, Jan 15, 2004	83.40	83.40	75.80	76.56
2117	AMEX	REM	Wed, Jan 14, 2004	83.64	84.48	83.12	83.40
2116	AMEX	REM	Tue, Jan 13, 2004	84.48	85.04	82.20	83.64
2115	AMEX	REM	Mon, Jan 12, 2004	80.68	84.48	80.68	84.48
2114	AMEX	REM	Fri, Jan 9, 2004	78.80	81.80	78.80	81.00
2113	AMEX	REM	Thu, Jan 8, 2004	79.20	80.00	78.60	79.20
2112	AMEX	REM	Wed, Jan 7, 2004	80.08	81.20	78.56	79.52
2111	AMEX	REM	Tue, Jan 6, 2004	81.20	82.84	80.44	80.48
2110	AMEX	REM	Mon, Jan 5, 2004	79.80	81.60	79.52	81.20
2109	AMEX	REM	Fri, Jan 2, 2004	79.20	80.12	78.92	80.00
2108	AMEX	REM	Wed, Dec 31, 2003	80.88	81.28	78.76	78.76
2107	AMEX	REM	Tue, Dec 30, 2003	81.36	81.84	80.76	81.20
2106	AMEX	REM	Mon, Dec 29, 2003	79.52	80.96	79.40	80.92
2105	AMEX	REM	Fri, Dec 26, 2003	79.60	80.00	79.20	80.00
2104	AMEX	REM	Wed, Dec 24, 2003	79.48	80.00	78.96	79.20
2103	AMEX	REM	Tue, Dec 23, 2003	79.60	79.88	78.16	79.88
2102	AMEX	REM	Mon, Dec 22, 2003	80.00	80.00	78.48	79.92
2101	AMEX	REM	Fri, Dec 19, 2003	79.44	80.00	79.00	80.00
2100	AMEX	REM	Thu, Dec 18, 2003	78.08	79.96	77.88	79.40
2099	AMEX	REM	Wed, Dec 17, 2003	78.52	79.00	77.36	77.68
2098	AMEX	REM	Tue, Dec 16, 2003	75.40	78.48	75.40	77.52
2097	AMEX	REM	Mon, Dec 15, 2003	78.80	79.32	75.12	75.24
2096	AMEX	REM	Fri, Dec 12, 2003	76.40	78.76	75.72	78.76
2095	AMEX	REM	Thu, Dec 11, 2003	75.64	76.80	75.48	76.12
2094	AMEX	REM	Wed, Dec 10, 2003	76.40	76.56	75.40	76.00
2093	AMEX	REM	Tue, Dec 9, 2003	77.00	77.20	76.04	76.80
2092	AMEX	REM	Mon, Dec 8, 2003	76.40	77.60	76.12	77.16
2091	AMEX	REM	Fri, Dec 5, 2003	74.80	76.80	74.64	76.64
2090	AMEX	REM	Thu, Dec 4, 2003	71.20	75.52	70.48	74.80
2089	AMEX	REM	Wed, Dec 3, 2003	72.00	72.72	70.64	70.80
2088	AMEX	REM	Tue, Dec 2, 2003	71.96	72.20	70.92	71.88
2087	AMEX	REM	Mon, Dec 1, 2003	71.20	73.00	71.20	71.96
2086	AMEX	REM	Fri, Nov 28, 2003	71.04	71.76	71.04	71.40
2085	AMEX	REM	Wed, Nov 26, 2003	71.56	71.96	70.96	71.40
2084	AMEX	REM	Tue, Nov 25, 2003	71.60	71.64	70.52	71.16
2083	AMEX	REM	Mon, Nov 24, 2003	70.88	72.20	70.20	71.20
2082	AMEX	REM	Fri, Nov 21, 2003	71.40	71.80	70.76	70.88
2081	AMEX	REM	Thu, Nov 20, 2003	70.00	71.20	70.00	71.00
2080	AMEX	REM	Wed, Nov 19, 2003	69.00	70.48	69.00	70.28
2079	AMEX	REM	Tue, Nov 18, 2003	69.80	70.20	68.80	69.28
2078	AMEX	REM	Mon, Nov 17, 2003	70.60	70.60	68.80	70.20
2077	AMEX	REM	Fri, Nov 14, 2003	71.20	71.52	70.72	71.20
2076	AMEX	REM	Thu, Nov 13, 2003	70.20	71.20	70.08	70.80
2075	AMEX	REM	Wed, Nov 12, 2003	69.84	70.96	69.84	70.80
2074	AMEX	REM	Tue, Nov 11, 2003	70.84	70.88	69.56	69.84
2073	AMEX	REM	Mon, Nov 10, 2003	70.88	71.12	70.80	71.12
2072	AMEX	REM	Fri, Nov 7, 2003	71.80	72.00	70.96	71.40
2071	AMEX	REM	Thu, Nov 6, 2003	71.68	71.76	71.12	71.20
2070	AMEX	REM	Wed, Nov 5, 2003	71.00	71.76	70.60	71.68
2069	AMEX	REM	Tue, Nov 4, 2003	71.00	71.72	70.40	71.20
2068	AMEX	REM	Mon, Nov 3, 2003	71.00	71.96	70.76	71.20
2067	AMEX	REM	Fri, Oct 31, 2003	70.40	72.16	70.20	71.40
2066	AMEX	REM	Thu, Oct 30, 2003	70.60	70.64	69.20	70.20
2065	AMEX	REM	Wed, Oct 29, 2003	70.60	71.52	69.52	71.00
2064	AMEX	REM	Tue, Oct 28, 2003	70.84	71.04	69.32	71.00
2063	AMEX	REM	Mon, Oct 27, 2003	69.20	70.84	69.20	70.84
2062	AMEX	REM	Fri, Oct 24, 2003	70.20	70.40	68.80	69.00
2061	AMEX	REM	Thu, Oct 23, 2003	70.52	71.40	68.88	70.44
2060	AMEX	REM	Wed, Oct 22, 2003	71.40	71.52	70.48	70.84
2059	AMEX	REM	Tue, Oct 21, 2003	71.40	72.00	71.12	71.24
2058	AMEX	REM	Mon, Oct 20, 2003	72.20	73.00	70.80	71.04
2057	AMEX	REM	Fri, Oct 17, 2003	74.72	74.72	70.44	71.92
2056	AMEX	REM	Thu, Oct 16, 2003	74.80	75.16	74.08	74.72
2055	AMEX	REM	Wed, Oct 15, 2003	76.08	76.24	74.64	75.12
2054	AMEX	REM	Tue, Oct 14, 2003	76.20	76.64	75.20	76.08
2053	AMEX	REM	Mon, Oct 13, 2003	75.40	77.00	75.40	76.40
2052	AMEX	REM	Fri, Oct 10, 2003	75.20	76.40	74.20	76.40
2051	AMEX	REM	Thu, Oct 9, 2003	75.20	75.36	73.76	75.00
2050	AMEX	REM	Wed, Oct 8, 2003	74.92	76.00	74.40	74.88
2049	AMEX	REM	Tue, Oct 7, 2003	74.00	75.40	73.60	75.24
2048	AMEX	REM	Mon, Oct 6, 2003	73.60	74.32	73.20	74.28
2047	AMEX	REM	Fri, Oct 3, 2003	74.20	75.16	73.00	73.60
2046	AMEX	REM	Thu, Oct 2, 2003	72.40	74.52	72.40	74.00
2045	AMEX	REM	Wed, Oct 1, 2003	72.72	73.28	72.00	72.80
2044	AMEX	REM	Tue, Sep 30, 2003	71.32	72.80	70.20	72.60
2043	AMEX	REM	Mon, Sep 29, 2003	70.20	72.00	69.00	71.36
2042	AMEX	REM	Fri, Sep 26, 2003	70.40	70.40	68.20	68.36
2041	AMEX	REM	Thu, Sep 25, 2003	73.52	73.52	70.00	70.40
2040	AMEX	REM	Wed, Sep 24, 2003	73.04	74.52	73.04	73.40
2039	AMEX	REM	Tue, Sep 23, 2003	71.40	73.00	71.20	72.80
2038	AMEX	REM	Mon, Sep 22, 2003	71.20	72.92	71.00	72.00
2037	AMEX	REM	Fri, Sep 19, 2003	71.76	72.48	71.16	71.52
2036	AMEX	REM	Thu, Sep 18, 2003	72.96	73.48	72.00	72.28
2035	AMEX	REM	Wed, Sep 17, 2003	72.84	73.48	72.60	72.96
2034	AMEX	REM	Tue, Sep 16, 2003	72.48	73.32	72.44	73.16
2033	AMEX	REM	Mon, Sep 15, 2003	72.60	73.20	72.40	72.40
2032	AMEX	REM	Fri, Sep 12, 2003	73.20	73.60	72.52	73.04
2031	AMEX	REM	Thu, Sep 11, 2003	72.40	73.40	72.24	73.40
2030	AMEX	REM	Wed, Sep 10, 2003	73.92	73.92	71.88	72.48
2029	AMEX	REM	Tue, Sep 9, 2003	73.68	76.00	73.40	73.92
2028	AMEX	REM	Mon, Sep 8, 2003	73.44	74.20	72.60	74.08
2027	AMEX	REM	Fri, Sep 5, 2003	73.40	74.80	73.32	73.44
2026	AMEX	REM	Thu, Sep 4, 2003	74.72	75.80	74.24	74.40
2025	AMEX	REM	Wed, Sep 3, 2003	75.24	75.60	74.40	74.40
2024	AMEX	REM	Tue, Sep 2, 2003	75.00	77.60	75.00	75.20
2023	AMEX	REM	Fri, Aug 29, 2003	73.08	75.20	73.08	74.36
2022	AMEX	REM	Thu, Aug 28, 2003	73.12	74.76	71.00	73.80
2021	AMEX	REM	Wed, Aug 27, 2003	73.36	74.00	72.56	73.08
2020	AMEX	REM	Tue, Aug 26, 2003	73.84	74.40	73.04	73.52
2019	AMEX	REM	Mon, Aug 25, 2003	74.00	74.40	73.44	74.04
2018	AMEX	REM	Fri, Aug 22, 2003	75.04	75.12	73.04	74.04
2017	AMEX	REM	Thu, Aug 21, 2003	75.00	75.56	74.52	75.04
2016	AMEX	REM	Wed, Aug 20, 2003	74.60	75.40	73.80	75.16
2015	AMEX	REM	Tue, Aug 19, 2003	75.92	75.96	73.88	74.60
2014	AMEX	REM	Mon, Aug 18, 2003	76.80	77.92	76.00	77.92
2013	AMEX	REM	Fri, Aug 15, 2003	76.00	76.76	75.84	76.60
2012	AMEX	REM	Thu, Aug 14, 2003	76.40	76.80	75.04	76.00
2011	AMEX	REM	Wed, Aug 13, 2003	76.12	76.20	75.68	76.20
2010	AMEX	REM	Tue, Aug 12, 2003	76.20	76.76	75.80	76.00
2009	AMEX	REM	Mon, Aug 11, 2003	75.00	76.36	75.00	76.12
2008	AMEX	REM	Fri, Aug 8, 2003	75.60	75.68	73.40	74.52
2007	AMEX	REM	Thu, Aug 7, 2003	74.20	75.72	72.80	75.60
2006	AMEX	REM	Wed, Aug 6, 2003	72.84	73.92	72.32	73.48
2005	AMEX	REM	Tue, Aug 5, 2003	72.92	73.72	72.64	72.80
2004	AMEX	REM	Mon, Aug 4, 2003	72.20	72.76	71.92	72.68
2003	AMEX	REM	Fri, Aug 1, 2003	74.08	74.08	71.64	72.44
2002	AMEX	REM	Thu, Jul 31, 2003	72.52	74.08	72.00	74.08
2001	AMEX	REM	Wed, Jul 30, 2003	72.60	72.80	70.80	72.68
2000	AMEX	REM	Tue, Jul 29, 2003	72.20	72.60	70.80	72.60
1999	AMEX	REM	Mon, Jul 28, 2003	71.40	72.20	71.32	72.08
1998	AMEX	REM	Fri, Jul 25, 2003	71.60	71.68	70.64	71.60
1997	AMEX	REM	Thu, Jul 24, 2003	72.20	73.96	71.40	71.60
1996	AMEX	REM	Wed, Jul 23, 2003	73.36	74.20	72.00	72.20
1995	AMEX	REM	Tue, Jul 22, 2003	72.20	73.56	71.80	73.56
1994	AMEX	REM	Mon, Jul 21, 2003	71.80	72.96	71.64	72.40
1993	AMEX	REM	Fri, Jul 18, 2003	71.16	72.08	68.00	71.92
1992	AMEX	REM	Thu, Jul 17, 2003	70.80	71.12	67.80	71.12
1991	AMEX	REM	Wed, Jul 16, 2003	71.96	72.24	70.92	71.28
1990	AMEX	REM	Tue, Jul 15, 2003	72.64	73.32	71.80	71.96
1989	AMEX	REM	Mon, Jul 14, 2003	74.60	74.80	72.00	72.84
1988	AMEX	REM	Fri, Jul 11, 2003	74.24	75.20	73.48	74.52
1987	AMEX	REM	Thu, Jul 10, 2003	75.40	75.64	73.20	73.84
1986	AMEX	REM	Wed, Jul 9, 2003	73.80	76.24	73.76	75.72
1985	AMEX	REM	Tue, Jul 8, 2003	74.60	74.60	74.00	74.08
1984	AMEX	REM	Mon, Jul 7, 2003	74.60	75.60	74.52	74.80
1983	AMEX	REM	Thu, Jul 3, 2003	74.64	74.76	73.36	73.80
1982	AMEX	REM	Wed, Jul 2, 2003	74.28	75.08	73.40	74.80
1981	AMEX	REM	Tue, Jul 1, 2003	73.20	74.40	72.28	74.24
1980	AMEX	REM	Mon, Jun 30, 2003	72.80	73.96	71.84	73.52
1979	AMEX	REM	Fri, Jun 27, 2003	73.40	74.48	72.64	72.76
1978	AMEX	REM	Thu, Jun 26, 2003	74.76	75.16	72.92	73.40
1977	AMEX	REM	Wed, Jun 25, 2003	72.40	74.80	72.40	74.76
1976	AMEX	REM	Tue, Jun 24, 2003	72.00	72.96	71.20	71.80
1975	AMEX	REM	Mon, Jun 23, 2003	71.60	72.00	71.20	71.60
1974	AMEX	REM	Fri, Jun 20, 2003	72.20	73.40	72.00	72.44
1973	AMEX	REM	Thu, Jun 19, 2003	73.80	73.80	71.80	72.00
1972	AMEX	REM	Wed, Jun 18, 2003	72.72	75.08	72.72	73.52
1971	AMEX	REM	Tue, Jun 17, 2003	74.60	76.12	72.80	73.00
1970	AMEX	REM	Mon, Jun 16, 2003	75.40	76.60	75.00	75.84
1969	AMEX	REM	Fri, Jun 13, 2003	76.00	76.20	75.00	75.28
1968	AMEX	REM	Thu, Jun 12, 2003	77.12	77.12	74.60	76.00
1967	AMEX	REM	Wed, Jun 11, 2003	73.60	77.36	72.40	77.32
1966	AMEX	REM	Tue, Jun 10, 2003	74.92	76.00	74.44	75.72
1965	AMEX	REM	Mon, Jun 9, 2003	74.00	75.68	74.00	74.72
1964	AMEX	REM	Fri, Jun 6, 2003	73.20	75.56	73.20	74.00
1963	AMEX	REM	Thu, Jun 5, 2003	74.00	75.20	73.52	73.80
1962	AMEX	REM	Wed, Jun 4, 2003	75.60	76.00	74.20	74.20
1961	AMEX	REM	Tue, Jun 3, 2003	75.00	76.24	74.96	75.60
1960	AMEX	REM	Mon, Jun 2, 2003	76.80	79.80	76.72	78.36
1959	AMEX	REM	Fri, May 30, 2003	74.88	77.80	74.88	76.76
1958	AMEX	REM	Thu, May 29, 2003	75.20	75.80	74.00	74.48
1957	AMEX	REM	Wed, May 28, 2003	76.00	77.00	74.96	75.32
1956	AMEX	REM	Tue, May 27, 2003	75.20	76.36	75.00	75.52
1955	AMEX	REM	Fri, May 23, 2003	75.00	75.40	74.00	74.64
1954	AMEX	REM	Thu, May 22, 2003	72.92	75.92	72.88	75.00
1953	AMEX	REM	Wed, May 21, 2003	70.00	72.32	69.60	72.24
1952	AMEX	REM	Tue, May 20, 2003	70.32	70.32	69.60	69.68
1951	AMEX	REM	Mon, May 19, 2003	70.48	71.40	70.00	70.00
1950	AMEX	REM	Fri, May 16, 2003	72.20	72.40	70.00	70.00
1949	AMEX	REM	Thu, May 15, 2003	72.00	74.00	72.00	72.40
1948	AMEX	REM	Wed, May 14, 2003	70.60	72.00	69.08	71.64
1947	AMEX	REM	Tue, May 13, 2003	68.40	70.20	67.60	70.20
1946	AMEX	REM	Mon, May 12, 2003	67.80	68.80	67.80	68.60
1945	AMEX	REM	Fri, May 9, 2003	68.32	68.32	67.40	68.20
1944	AMEX	REM	Thu, May 8, 2003	66.48	68.40	65.88	68.00
1943	AMEX	REM	Wed, May 7, 2003	66.40	67.04	66.24	66.68
1942	AMEX	REM	Tue, May 6, 2003	65.08	67.64	65.08	66.80
1941	AMEX	REM	Mon, May 5, 2003	64.76	65.20	64.40	65.20
1940	AMEX	REM	Fri, May 2, 2003	65.68	65.80	64.20	64.84
1939	AMEX	REM	Thu, May 1, 2003	62.76	64.20	62.32	64.04
1938	AMEX	REM	Wed, Apr 30, 2003	61.00	62.80	61.00	62.68
1937	AMEX	REM	Tue, Apr 29, 2003	65.20	65.44	61.16	61.28
1936	AMEX	REM	Mon, Apr 28, 2003	65.80	66.16	64.96	65.56
1935	AMEX	REM	Fri, Apr 25, 2003	66.60	66.60	65.80	66.00
1934	AMEX	REM	Thu, Apr 24, 2003	66.92	67.60	66.40	66.68
1933	AMEX	REM	Wed, Apr 23, 2003	66.72	67.20	66.72	67.12
1932	AMEX	REM	Tue, Apr 22, 2003	67.80	67.80	66.12	66.60
1931	AMEX	REM	Mon, Apr 21, 2003	68.60	68.64	66.00	66.92
1930	AMEX	REM	Thu, Apr 17, 2003	68.00	68.92	68.00	68.72
1929	AMEX	REM	Wed, Apr 16, 2003	67.40	68.04	67.40	67.80
1928	AMEX	REM	Tue, Apr 15, 2003	67.60	67.60	66.88	67.20
1927	AMEX	REM	Mon, Apr 14, 2003	67.44	67.76	66.92	67.32
1926	AMEX	REM	Fri, Apr 11, 2003	67.92	67.96	67.04	67.40
1925	AMEX	REM	Thu, Apr 10, 2003	67.96	68.52	67.60	67.60
1924	AMEX	REM	Wed, Apr 9, 2003	67.16	68.28	67.08	67.60
1923	AMEX	REM	Tue, Apr 8, 2003	67.64	67.76	66.80	66.80
1922	AMEX	REM	Mon, Apr 7, 2003	67.60	68.08	67.04	67.44
1921	AMEX	REM	Fri, Apr 4, 2003	67.40	68.56	67.16	67.20
1920	AMEX	REM	Thu, Apr 3, 2003	68.76	69.04	66.80	67.40
1919	AMEX	REM	Wed, Apr 2, 2003	68.80	68.80	68.36	68.40
1918	AMEX	REM	Tue, Apr 1, 2003	67.92	69.04	67.72	68.60
1917	AMEX	REM	Mon, Mar 31, 2003	69.00	69.12	68.08	68.12
1916	AMEX	REM	Fri, Mar 28, 2003	67.64	69.00	67.60	68.96
1915	AMEX	REM	Thu, Mar 27, 2003	67.68	69.00	67.00	68.64
1914	AMEX	REM	Wed, Mar 26, 2003	68.40	68.56	67.64	67.68
1913	AMEX	REM	Tue, Mar 25, 2003	68.20	68.60	67.84	68.40
1912	AMEX	REM	Mon, Mar 24, 2003	68.00	68.40	67.60	68.00
1911	AMEX	REM	Fri, Mar 21, 2003	66.76	68.00	66.20	68.00
1910	AMEX	REM	Thu, Mar 20, 2003	67.00	67.16	65.04	66.80
1909	AMEX	REM	Wed, Mar 19, 2003	67.40	67.80	66.08	67.00
1908	AMEX	REM	Tue, Mar 18, 2003	67.40	67.44	64.60	67.36
1907	AMEX	REM	Mon, Mar 17, 2003	69.80	69.80	67.40	68.00
1906	AMEX	REM	Fri, Mar 14, 2003	69.60	69.96	68.92	69.92
1905	AMEX	REM	Thu, Mar 13, 2003	71.60	71.80	68.00	69.20
1904	AMEX	REM	Wed, Mar 12, 2003	72.20	72.28	71.00	72.00
1903	AMEX	REM	Tue, Mar 11, 2003	72.80	73.20	71.60	72.32
1902	AMEX	REM	Mon, Mar 10, 2003	73.00	73.44	72.32	73.00
1901	AMEX	REM	Fri, Mar 7, 2003	72.16	73.20	72.04	73.20
1900	AMEX	REM	Thu, Mar 6, 2003	72.64	73.72	72.00	72.56
1899	AMEX	REM	Wed, Mar 5, 2003	74.12	74.40	71.80	72.64
1898	AMEX	REM	Tue, Mar 4, 2003	73.20	74.16	73.20	74.12
1897	AMEX	REM	Mon, Mar 3, 2003	75.08	75.56	72.80	73.28
1896	AMEX	REM	Fri, Feb 28, 2003	75.68	76.00	75.40	75.48
1895	AMEX	REM	Thu, Feb 27, 2003	77.36	77.40	75.16	75.84
1894	AMEX	REM	Wed, Feb 26, 2003	77.56	77.60	76.88	77.32
1893	AMEX	REM	Tue, Feb 25, 2003	77.28	77.80	77.00	77.60
1892	AMEX	REM	Mon, Feb 24, 2003	76.92	77.52	76.60	77.04
1891	AMEX	REM	Fri, Feb 21, 2003	75.76	77.40	75.76	76.92
1890	AMEX	REM	Thu, Feb 20, 2003	78.24	78.24	75.00	75.80
1889	AMEX	REM	Wed, Feb 19, 2003	78.96	79.00	77.72	78.20
1888	AMEX	REM	Tue, Feb 18, 2003	78.08	79.56	78.08	79.00
1887	AMEX	REM	Fri, Feb 14, 2003	78.36	78.56	77.40	78.00
1886	AMEX	REM	Thu, Feb 13, 2003	78.56	78.88	77.20	78.32
1885	AMEX	REM	Wed, Feb 12, 2003	78.40	78.84	78.00	78.56
1884	AMEX	REM	Tue, Feb 11, 2003	77.80	79.00	77.76	78.28
1883	AMEX	REM	Mon, Feb 10, 2003	77.52	78.88	77.16	77.92
1882	AMEX	REM	Fri, Feb 7, 2003	75.80	77.64	75.80	77.52
1881	AMEX	REM	Thu, Feb 6, 2003	76.08	76.48	75.48	76.04
1880	AMEX	REM	Wed, Feb 5, 2003	75.20	76.88	75.20	76.12
1879	AMEX	REM	Tue, Feb 4, 2003	74.80	76.56	73.84	75.20
1878	AMEX	REM	Mon, Feb 3, 2003	72.60	74.40	72.60	74.40
1877	AMEX	REM	Fri, Jan 31, 2003	72.84	73.60	71.60	73.20
1876	AMEX	REM	Thu, Jan 30, 2003	74.00	74.00	71.60	72.84
1875	AMEX	REM	Wed, Jan 29, 2003	74.80	74.80	73.20	74.04
1874	AMEX	REM	Tue, Jan 28, 2003	73.20	74.84	71.80	74.44
1873	AMEX	REM	Mon, Jan 27, 2003	74.80	74.80	72.60	73.44
1872	AMEX	REM	Fri, Jan 24, 2003	75.56	75.80	73.60	74.60
1871	AMEX	REM	Thu, Jan 23, 2003	73.60	74.96	73.60	74.56
1870	AMEX	REM	Wed, Jan 22, 2003	73.72	74.36	73.68	73.88
1869	AMEX	REM	Tue, Jan 21, 2003	74.96	74.96	73.40	73.92
1868	AMEX	REM	Fri, Jan 17, 2003	76.00	76.04	74.20	74.88
1867	AMEX	REM	Thu, Jan 16, 2003	74.40	76.36	74.40	76.04
1866	AMEX	REM	Wed, Jan 15, 2003	73.96	74.36	72.20	74.04
1865	AMEX	REM	Tue, Jan 14, 2003	73.00	74.16	73.00	74.16
1864	AMEX	REM	Mon, Jan 13, 2003	73.88	73.88	71.60	73.12
1863	AMEX	REM	Fri, Jan 10, 2003	71.40	73.68	71.20	73.60
1862	AMEX	REM	Thu, Jan 9, 2003	70.00	71.84	69.80	71.60
1861	AMEX	REM	Wed, Jan 8, 2003	68.00	68.20	66.52	66.52
1860	AMEX	REM	Tue, Jan 7, 2003	68.80	68.80	66.80	67.56
1859	AMEX	REM	Mon, Jan 6, 2003	68.28	70.00	68.28	69.20
1858	AMEX	REM	Fri, Jan 3, 2003	66.80	68.76	66.80	68.28
1857	AMEX	REM	Thu, Jan 2, 2003	65.68	67.00	65.20	66.68
1856	AMEX	REM	Tue, Dec 31, 2002	67.00	67.00	65.36	65.64
1855	AMEX	REM	Mon, Dec 30, 2002	66.92	67.96	65.60	66.60
1854	AMEX	REM	Fri, Dec 27, 2002	67.88	67.88	66.24	66.80
1853	AMEX	REM	Thu, Dec 26, 2002	68.08	68.12	67.44	68.00
1852	AMEX	REM	Tue, Dec 24, 2002	68.40	68.40	67.80	67.88
1851	AMEX	REM	Mon, Dec 23, 2002	66.60	68.72	66.60	68.40
1850	AMEX	REM	Fri, Dec 20, 2002	67.40	67.40	66.72	67.00
1849	AMEX	REM	Thu, Dec 19, 2002	67.00	67.00	65.84	67.00
1848	AMEX	REM	Wed, Dec 18, 2002	68.40	68.40	65.84	66.20
1847	AMEX	REM	Tue, Dec 17, 2002	71.00	71.00	68.20	68.60
1846	AMEX	REM	Mon, Dec 16, 2002	71.60	71.96	69.68	71.00
1845	AMEX	REM	Fri, Dec 13, 2002	70.04	71.80	69.96	71.60
1844	AMEX	REM	Thu, Dec 12, 2002	68.08	70.16	67.20	70.04
1843	AMEX	REM	Wed, Dec 11, 2002	66.40	68.20	66.16	68.08
1842	AMEX	REM	Tue, Dec 10, 2002	65.60	67.00	64.20	66.60
1841	AMEX	REM	Mon, Dec 9, 2002	66.00	69.00	65.00	65.40
1840	AMEX	REM	Fri, Dec 6, 2002	64.00	66.92	63.20	66.80
1839	AMEX	REM	Thu, Dec 5, 2002	64.84	65.24	64.20	64.56
1838	AMEX	REM	Wed, Dec 4, 2002	65.60	65.60	64.44	64.96
1837	AMEX	REM	Tue, Dec 3, 2002	64.40	66.64	64.40	66.00
1836	AMEX	REM	Mon, Dec 2, 2002	62.48	64.76	62.48	64.64
1835	AMEX	REM	Fri, Nov 29, 2002	63.80	63.80	62.12	62.16
1834	AMEX	REM	Wed, Nov 27, 2002	64.20	64.32	63.40	63.80
1833	AMEX	REM	Tue, Nov 26, 2002	64.00	64.20	63.44	63.80
1832	AMEX	REM	Mon, Nov 25, 2002	64.24	64.40	63.72	64.00
1831	AMEX	REM	Fri, Nov 22, 2002	63.96	64.28	62.76	64.28
1830	AMEX	REM	Thu, Nov 21, 2002	62.60	64.28	62.16	64.00
1829	AMEX	REM	Wed, Nov 20, 2002	60.64	62.84	60.48	62.84
1828	AMEX	REM	Tue, Nov 19, 2002	60.08	61.20	60.08	60.64
1827	AMEX	REM	Mon, Nov 18, 2002	59.60	68.00	59.28	60.08
1826	AMEX	REM	Fri, Nov 15, 2002	60.20	60.60	59.48	59.60
1825	AMEX	REM	Thu, Nov 14, 2002	58.72	60.24	58.72	60.20
1824	AMEX	REM	Wed, Nov 13, 2002	58.40	59.04	58.20	58.32
1823	AMEX	REM	Tue, Nov 12, 2002	59.04	59.28	58.40	58.68
1822	AMEX	REM	Mon, Nov 11, 2002	58.88	59.92	58.72	59.00
1821	AMEX	REM	Fri, Nov 8, 2002	60.00	60.20	58.60	59.12
1820	AMEX	REM	Thu, Nov 7, 2002	61.32	61.96	59.80	59.96
1819	AMEX	REM	Wed, Nov 6, 2002	62.40	62.40	61.32	61.56
1818	AMEX	REM	Tue, Nov 5, 2002	60.20	60.80	59.76	60.20
1817	AMEX	REM	Mon, Nov 4, 2002	63.80	63.80	60.00	60.00
1816	AMEX	REM	Fri, Nov 1, 2002	61.60	62.56	60.68	62.56
1815	AMEX	REM	Thu, Oct 31, 2002	61.80	62.28	61.00	61.60
1814	AMEX	REM	Wed, Oct 30, 2002	58.80	61.20	58.80	61.20
1813	AMEX	REM	Tue, Oct 29, 2002	59.20	59.32	58.40	58.80
1812	AMEX	REM	Mon, Oct 28, 2002	59.80	60.00	59.00	59.44
1811	AMEX	REM	Fri, Oct 25, 2002	60.16	60.40	58.80	59.80
1810	AMEX	REM	Thu, Oct 24, 2002	61.56	61.80	59.36	59.56
1809	AMEX	REM	Wed, Oct 23, 2002	60.20	61.80	59.12	61.68
1808	AMEX	REM	Tue, Oct 22, 2002	64.28	64.28	59.60	59.92
1807	AMEX	REM	Mon, Oct 21, 2002	63.12	64.52	63.12	64.28
1806	AMEX	REM	Fri, Oct 18, 2002	61.96	63.12	61.40	62.84
1805	AMEX	REM	Thu, Oct 17, 2002	60.32	61.92	59.20	61.92
1804	AMEX	REM	Wed, Oct 16, 2002	60.00	60.52	59.40	60.20
1803	AMEX	REM	Tue, Oct 15, 2002	58.40	60.48	58.20	60.40
1802	AMEX	REM	Mon, Oct 14, 2002	56.80	57.60	56.80	57.20
1801	AMEX	REM	Fri, Oct 11, 2002	58.16	58.40	56.80	56.84
1800	AMEX	REM	Thu, Oct 10, 2002	56.60	58.40	56.04	57.92
1799	AMEX	REM	Wed, Oct 9, 2002	58.00	58.00	56.00	56.76
1798	AMEX	REM	Tue, Oct 8, 2002	57.20	58.20	56.60	58.16
1797	AMEX	REM	Mon, Oct 7, 2002	60.00	60.08	57.60	57.80
1796	AMEX	REM	Fri, Oct 4, 2002	61.28	62.04	60.00	60.04
1795	AMEX	REM	Thu, Oct 3, 2002	60.80	61.52	60.00	61.24
1794	AMEX	REM	Wed, Oct 2, 2002	59.80	60.88	58.72	60.84
1793	AMEX	REM	Tue, Oct 1, 2002	57.60	59.80	56.40	59.80
1792	AMEX	REM	Mon, Sep 30, 2002	56.68	56.80	55.68	56.40
1791	AMEX	REM	Fri, Sep 27, 2002	57.20	58.48	56.68	56.68
1790	AMEX	REM	Thu, Sep 26, 2002	55.80	57.60	55.80	57.48
1789	AMEX	REM	Wed, Sep 25, 2002	53.76	55.80	53.60	55.60
1788	AMEX	REM	Tue, Sep 24, 2002	55.00	55.12	53.00	53.84
1787	AMEX	REM	Mon, Sep 23, 2002	53.92	55.20	53.72	55.00
1786	AMEX	REM	Fri, Sep 20, 2002	55.20	55.20	53.12	53.96
1785	AMEX	REM	Thu, Sep 19, 2002	55.28	56.36	54.00	54.80
1784	AMEX	REM	Wed, Sep 18, 2002	56.00	56.48	55.00	55.56
1783	AMEX	REM	Tue, Sep 17, 2002	57.60	57.60	55.00	55.68
1782	AMEX	REM	Mon, Sep 16, 2002	57.76	57.76	56.68	56.72
1781	AMEX	REM	Fri, Sep 13, 2002	56.20	58.08	56.00	58.04
1780	AMEX	REM	Thu, Sep 12, 2002	56.96	56.96	55.64	56.40
1779	AMEX	REM	Wed, Sep 11, 2002	57.80	58.44	56.60	57.00
1778	AMEX	REM	Tue, Sep 10, 2002	57.00	58.80	57.00	57.96
1777	AMEX	REM	Mon, Sep 9, 2002	56.00	58.00	55.60	57.08
1776	AMEX	REM	Fri, Sep 6, 2002	54.20	56.28	54.16	56.28
1775	AMEX	REM	Thu, Sep 5, 2002	54.60	54.72	52.80	54.40
1774	AMEX	REM	Wed, Sep 4, 2002	54.80	55.40	54.32	54.80
1773	AMEX	REM	Tue, Sep 3, 2002	58.20	58.20	54.40	54.44
1772	AMEX	REM	Fri, Aug 30, 2002	59.00	59.28	58.00	58.20
1771	AMEX	REM	Thu, Aug 29, 2002	59.04	59.44	58.80	59.04
1770	AMEX	REM	Wed, Aug 28, 2002	60.00	60.00	58.04	59.00
1769	AMEX	REM	Tue, Aug 27, 2002	61.20	61.20	59.96	59.96
1768	AMEX	REM	Mon, Aug 26, 2002	60.80	61.44	59.64	61.20
1767	AMEX	REM	Fri, Aug 23, 2002	62.20	62.20	60.36	60.40
1766	AMEX	REM	Thu, Aug 22, 2002	62.80	63.80	62.20	62.24
1765	AMEX	REM	Wed, Aug 21, 2002	63.96	63.96	62.56	62.60
1764	AMEX	REM	Tue, Aug 20, 2002	66.36	66.36	63.76	63.96
1763	AMEX	REM	Mon, Aug 19, 2002	67.80	67.92	66.20	66.56
1762	AMEX	REM	Fri, Aug 16, 2002	67.20	67.76	67.20	67.60
1761	AMEX	REM	Thu, Aug 15, 2002	67.96	68.40	67.24	67.40
1760	AMEX	REM	Wed, Aug 14, 2002	66.64	67.76	66.52	67.64
1759	AMEX	REM	Tue, Aug 13, 2002	66.80	66.80	65.80	66.40
1758	AMEX	REM	Mon, Aug 12, 2002	64.00	66.96	63.20	66.96
1757	AMEX	REM	Fri, Aug 9, 2002	62.44	64.84	62.44	64.20
1756	AMEX	REM	Thu, Aug 8, 2002	60.32	62.56	60.32	62.56
1755	AMEX	REM	Wed, Aug 7, 2002	61.80	61.80	59.64	60.00
1754	AMEX	REM	Tue, Aug 6, 2002	59.52	61.60	59.52	61.60
1753	AMEX	REM	Mon, Aug 5, 2002	60.32	60.64	59.20	59.20
1752	AMEX	REM	Fri, Aug 2, 2002	62.80	63.00	59.96	60.20
1751	AMEX	REM	Thu, Aug 1, 2002	62.40	63.16	60.20	62.60
1750	AMEX	REM	Wed, Jul 31, 2002	64.00	65.56	62.40	62.40
1749	AMEX	REM	Tue, Jul 30, 2002	63.72	64.88	62.16	64.00
1748	AMEX	REM	Mon, Jul 29, 2002	62.00	64.20	62.00	64.00
1747	AMEX	REM	Fri, Jul 26, 2002	62.20	63.40	60.36	61.80
1746	AMEX	REM	Thu, Jul 25, 2002	56.48	62.20	55.84	62.20
1745	AMEX	REM	Wed, Jul 24, 2002	52.00	57.20	52.00	56.76
1744	AMEX	REM	Tue, Jul 23, 2002	60.00	62.00	54.40	54.40
1743	AMEX	REM	Mon, Jul 22, 2002	67.40	67.92	63.40	63.40
1742	AMEX	REM	Fri, Jul 19, 2002	69.80	69.80	67.20	67.36
1741	AMEX	REM	Thu, Jul 18, 2002	69.20	70.80	68.84	70.00
1740	AMEX	REM	Wed, Jul 17, 2002	66.64	69.60	65.96	69.60
1739	AMEX	REM	Tue, Jul 16, 2002	67.60	67.60	66.00	66.00
1738	AMEX	REM	Mon, Jul 15, 2002	68.60	68.60	66.20	67.80
1737	AMEX	REM	Fri, Jul 12, 2002	71.24	71.28	68.00	68.60
1736	AMEX	REM	Thu, Jul 11, 2002	73.04	73.20	71.00	71.00
1735	AMEX	REM	Wed, Jul 10, 2002	73.40	73.92	72.80	73.40
1734	AMEX	REM	Tue, Jul 9, 2002	72.40	73.96	72.20	73.00
1733	AMEX	REM	Mon, Jul 8, 2002	72.28	74.28	72.28	72.44
1732	AMEX	REM	Fri, Jul 5, 2002	72.80	73.60	72.20	72.68
1731	AMEX	REM	Wed, Jul 3, 2002	74.52	74.60	72.40	72.40
1730	AMEX	REM	Tue, Jul 2, 2002	76.80	77.28	74.64	74.64
1729	AMEX	REM	Mon, Jul 1, 2002	78.00	78.00	77.28	77.80
1728	AMEX	REM	Fri, Jun 28, 2002	73.68	79.68	73.40	79.68
1727	AMEX	REM	Thu, Jun 27, 2002	72.76	73.68	72.20	73.68
1726	AMEX	REM	Wed, Jun 26, 2002	71.80	73.00	70.92	72.76
1725	AMEX	REM	Tue, Jun 25, 2002	70.80	72.40	70.80	72.08
1724	AMEX	REM	Mon, Jun 24, 2002	71.16	71.16	69.80	70.72
1723	AMEX	REM	Fri, Jun 21, 2002	71.40	71.68	70.80	71.16
1722	AMEX	REM	Thu, Jun 20, 2002	71.20	72.80	71.20	71.76
1721	AMEX	REM	Wed, Jun 19, 2002	72.76	73.60	69.52	70.84
1720	AMEX	REM	Tue, Jun 18, 2002	72.80	73.00	72.12	72.60
1719	AMEX	REM	Mon, Jun 17, 2002	70.08	73.60	70.08	72.72
1718	AMEX	REM	Fri, Jun 14, 2002	69.76	70.76	68.96	70.00
1717	AMEX	REM	Thu, Jun 13, 2002	68.24	71.72	67.60	69.60
1716	AMEX	REM	Wed, Jun 12, 2002	68.68	71.20	67.60	68.76
1715	AMEX	REM	Tue, Jun 11, 2002	69.60	71.12	67.48	67.80
1714	AMEX	REM	Mon, Jun 10, 2002	71.96	73.48	68.88	69.96
1713	AMEX	REM	Fri, Jun 7, 2002	71.08	73.80	69.96	71.72
1712	AMEX	REM	Thu, Jun 6, 2002	75.40	75.84	70.00	71.12
1711	AMEX	REM	Wed, Jun 5, 2002	74.92	75.60	74.40	74.96
1710	AMEX	REM	Tue, Jun 4, 2002	75.20	76.76	74.96	74.96
1709	AMEX	REM	Mon, Jun 3, 2002	78.40	78.44	75.20	75.80
1708	AMEX	REM	Fri, May 31, 2002	76.00	78.88	76.00	77.68
1707	AMEX	REM	Thu, May 30, 2002	77.44	78.00	75.00	76.00
1706	AMEX	REM	Wed, May 29, 2002	77.80	78.40	77.20	78.00
1705	AMEX	REM	Tue, May 28, 2002	79.40	79.80	75.00	78.36
1704	AMEX	REM	Fri, May 24, 2002	75.00	80.60	75.00	79.04
1703	AMEX	REM	Thu, May 23, 2002	77.40	77.40	75.00	75.00
1702	AMEX	REM	Wed, May 22, 2002	76.48	77.20	74.84	77.20
1701	AMEX	REM	Tue, May 21, 2002	74.60	76.28	74.00	76.20
1700	AMEX	REM	Mon, May 20, 2002	74.04	76.36	73.60	74.24
1699	AMEX	REM	Fri, May 17, 2002	77.20	77.20	73.00	74.36
1698	AMEX	REM	Thu, May 16, 2002	78.56	79.20	75.80	77.60
1697	AMEX	REM	Wed, May 15, 2002	78.96	80.00	77.40	78.00
1696	AMEX	REM	Tue, May 14, 2002	79.20	79.96	76.44	77.76
1695	AMEX	REM	Mon, May 13, 2002	80.00	80.16	76.68	78.60
1694	AMEX	REM	Fri, May 10, 2002	80.00	80.60	79.04	79.88
1693	AMEX	REM	Thu, May 9, 2002	83.20	83.88	80.00	80.80
1692	AMEX	REM	Wed, May 8, 2002	85.16	85.20	82.40	83.88
1691	AMEX	REM	Tue, May 7, 2002	84.20	86.00	82.16	84.00
1690	AMEX	REM	Mon, May 6, 2002	86.64	87.16	83.44	84.60
1689	AMEX	REM	Fri, May 3, 2002	85.08	87.76	84.00	86.68
1688	AMEX	REM	Thu, May 2, 2002	81.44	85.12	81.44	85.12
1687	AMEX	REM	Wed, May 1, 2002	81.44	81.64	79.88	81.36
1686	AMEX	REM	Tue, Apr 30, 2002	80.60	83.20	80.60	81.40
1685	AMEX	REM	Mon, Apr 29, 2002	85.36	85.36	78.20	80.40
1684	AMEX	REM	Fri, Apr 26, 2002	81.00	85.40	81.00	84.32
1683	AMEX	REM	Thu, Apr 25, 2002	80.04	82.64	80.04	82.04
1682	AMEX	REM	Wed, Apr 24, 2002	82.32	83.60	79.52	81.44
1681	AMEX	REM	Tue, Apr 23, 2002	82.52	84.12	81.68	82.88
1680	AMEX	REM	Mon, Apr 22, 2002	83.36	83.60	80.00	83.60
1679	AMEX	REM	Fri, Apr 19, 2002	81.72	84.00	80.08	83.72
1678	AMEX	REM	Thu, Apr 18, 2002	82.64	83.00	81.80	82.40
1677	AMEX	REM	Wed, Apr 17, 2002	82.24	83.60	80.80	82.68
1676	AMEX	REM	Tue, Apr 16, 2002	83.16	84.00	81.08	82.08
1675	AMEX	REM	Mon, Apr 15, 2002	78.56	83.44	78.56	83.16
1674	AMEX	REM	Fri, Apr 12, 2002	79.80	79.80	77.40	78.20
1673	AMEX	REM	Thu, Apr 11, 2002	81.40	82.60	79.48	80.08
1672	AMEX	REM	Wed, Apr 10, 2002	78.40	83.00	77.40	82.72
1671	AMEX	REM	Tue, Apr 9, 2002	79.00	79.68	76.00	77.72
1670	AMEX	REM	Mon, Apr 8, 2002	80.80	82.20	78.96	80.36
1669	AMEX	REM	Fri, Apr 5, 2002	79.20	80.80	77.60	80.04
1668	AMEX	REM	Thu, Apr 4, 2002	80.68	81.32	77.60	78.68
1667	AMEX	REM	Wed, Apr 3, 2002	84.00	84.00	80.28	80.76
1666	AMEX	REM	Tue, Apr 2, 2002	82.44	85.40	82.44	83.20
1665	AMEX	REM	Mon, Apr 1, 2002	80.80	85.64	80.60	81.96
1664	AMEX	REM	Thu, Mar 28, 2002	82.24	83.00	80.04	80.64
1663	AMEX	REM	Wed, Mar 27, 2002	79.16	82.80	79.12	82.28
1662	AMEX	REM	Tue, Mar 26, 2002	77.92	78.60	77.00	77.60
1661	AMEX	REM	Mon, Mar 25, 2002	77.60	78.96	76.40	78.92
1660	AMEX	REM	Fri, Mar 22, 2002	77.60	79.24	74.12	76.84
1659	AMEX	REM	Thu, Mar 21, 2002	78.00	82.60	77.40	79.20
1658	AMEX	REM	Wed, Mar 20, 2002	73.80	76.00	72.80	75.84
1657	AMEX	REM	Tue, Mar 19, 2002	75.16	76.00	74.40	75.08
1656	AMEX	REM	Mon, Mar 18, 2002	77.80	78.88	74.64	75.40
1655	AMEX	REM	Fri, Mar 15, 2002	74.64	78.40	74.60	78.20
1654	AMEX	REM	Thu, Mar 14, 2002	76.20	76.64	74.64	75.84
1653	AMEX	REM	Wed, Mar 13, 2002	77.48	77.52	76.00	76.76
1652	AMEX	REM	Tue, Mar 12, 2002	77.52	77.52	76.60	76.60
1651	AMEX	REM	Mon, Mar 11, 2002	77.80	78.36	77.16	77.40
1650	AMEX	REM	Fri, Mar 8, 2002	76.36	77.96	75.80	77.56
1649	AMEX	REM	Thu, Mar 7, 2002	74.08	78.28	74.00	75.88
1648	AMEX	REM	Wed, Mar 6, 2002	70.40	73.60	69.24	73.16
1647	AMEX	REM	Tue, Mar 5, 2002	69.88	70.68	69.32	70.36
1646	AMEX	REM	Mon, Mar 4, 2002	69.00	70.72	69.00	69.48
1645	AMEX	REM	Fri, Mar 1, 2002	70.44	70.96	68.40	69.08
1644	AMEX	REM	Thu, Feb 28, 2002	70.00	71.40	68.60	70.84
1643	AMEX	REM	Wed, Feb 27, 2002	69.76	70.00	68.12	68.48
1642	AMEX	REM	Tue, Feb 26, 2002	69.64	70.00	68.60	69.76
1641	AMEX	REM	Mon, Feb 25, 2002	71.00	71.20	69.20	69.88
1640	AMEX	REM	Fri, Feb 22, 2002	68.88	70.80	67.84	70.80
1639	AMEX	REM	Thu, Feb 21, 2002	65.72	69.00	65.08	68.00
1638	AMEX	REM	Wed, Feb 20, 2002	65.24	66.00	64.80	65.68
1637	AMEX	REM	Tue, Feb 19, 2002	66.92	66.92	64.56	65.96
1636	AMEX	REM	Fri, Feb 15, 2002	67.40	67.40	64.80	66.48
1635	AMEX	REM	Thu, Feb 14, 2002	66.64	67.96	66.64	66.68
1634	AMEX	REM	Wed, Feb 13, 2002	66.00	67.48	65.84	67.44
1633	AMEX	REM	Tue, Feb 12, 2002	64.00	67.36	63.80	66.80
1632	AMEX	REM	Mon, Feb 11, 2002	64.08	65.08	63.12	64.20
1631	AMEX	REM	Fri, Feb 8, 2002	63.40	64.08	62.48	64.08
1630	AMEX	REM	Thu, Feb 7, 2002	64.00	65.00	62.00	63.16
1629	AMEX	REM	Wed, Feb 6, 2002	62.64	65.40	62.64	64.60
1628	AMEX	REM	Tue, Feb 5, 2002	62.60	63.72	61.88	63.72
1627	AMEX	REM	Mon, Feb 4, 2002	64.40	64.56	62.80	63.08
1626	AMEX	REM	Fri, Feb 1, 2002	64.32	64.88	63.60	63.92
1625	AMEX	REM	Thu, Jan 31, 2002	61.84	64.12	61.40	64.12
1624	AMEX	REM	Wed, Jan 30, 2002	60.64	62.60	59.00	62.00
1623	AMEX	REM	Tue, Jan 29, 2002	62.00	62.76	60.40	61.00
1622	AMEX	REM	Mon, Jan 28, 2002	64.80	65.20	62.00	62.76
1621	AMEX	REM	Fri, Jan 25, 2002	64.76	66.40	64.64	64.64
1620	AMEX	REM	Thu, Jan 24, 2002	63.32	65.24	63.04	64.76
1619	AMEX	REM	Wed, Jan 23, 2002	60.80	63.08	60.60	62.16
1618	AMEX	REM	Tue, Jan 22, 2002	63.24	63.56	60.40	60.40
1617	AMEX	REM	Fri, Jan 18, 2002	63.76	63.76	61.80	63.36
1616	AMEX	REM	Thu, Jan 17, 2002	62.80	64.16	61.80	63.40
1615	AMEX	REM	Wed, Jan 16, 2002	61.60	63.60	61.48	63.00
1614	AMEX	REM	Tue, Jan 15, 2002	62.28	62.64	61.20	61.60
1613	AMEX	REM	Mon, Jan 14, 2002	61.56	62.40	60.36	60.96
1612	AMEX	REM	Fri, Jan 11, 2002	63.08	63.52	61.48	61.52
1611	AMEX	REM	Thu, Jan 10, 2002	63.00	64.52	62.88	63.52
1610	AMEX	REM	Wed, Jan 9, 2002	67.20	67.76	62.20	62.60
1609	AMEX	REM	Tue, Jan 8, 2002	68.60	69.00	66.60	67.44
1608	AMEX	REM	Mon, Jan 7, 2002	68.36	68.76	67.00	67.40
1607	AMEX	REM	Fri, Jan 4, 2002	66.96	68.20	66.40	67.48
1606	AMEX	REM	Thu, Jan 3, 2002	68.00	69.40	66.92	67.20
1605	AMEX	REM	Wed, Jan 2, 2002	68.20	69.96	67.16	67.84
1604	AMEX	REM	Mon, Dec 31, 2001	69.44	70.00	68.12	69.20
1603	AMEX	REM	Fri, Dec 28, 2001	67.20	69.44	67.20	69.44
1602	AMEX	REM	Thu, Dec 27, 2001	69.20	69.20	67.00	67.60
1601	AMEX	REM	Wed, Dec 26, 2001	65.72	69.48	65.72	68.40
1600	AMEX	REM	Mon, Dec 24, 2001	65.68	66.64	65.20	66.04
1599	AMEX	REM	Fri, Dec 21, 2001	64.56	65.64	64.00	65.60
1598	AMEX	REM	Thu, Dec 20, 2001	63.80	65.00	62.88	64.40
1597	AMEX	REM	Wed, Dec 19, 2001	62.40	63.80	61.00	63.80
1596	AMEX	REM	Tue, Dec 18, 2001	60.64	63.32	60.60	63.00
1595	AMEX	REM	Mon, Dec 17, 2001	60.08	60.96	59.32	60.72
1594	AMEX	REM	Fri, Dec 14, 2001	60.00	60.24	59.60	60.20
1593	AMEX	REM	Thu, Dec 13, 2001	59.36	60.60	59.28	60.00
1592	AMEX	REM	Wed, Dec 12, 2001	60.96	62.00	59.00	59.76
1591	AMEX	REM	Tue, Dec 11, 2001	61.04	62.00	60.20	61.28
1590	AMEX	REM	Mon, Dec 10, 2001	63.04	63.44	61.20	62.00
1589	AMEX	REM	Fri, Dec 7, 2001	61.80	64.60	61.52	64.56
1588	AMEX	REM	Thu, Dec 6, 2001	66.00	66.52	61.20	63.20
1587	AMEX	REM	Wed, Dec 5, 2001	66.40	68.00	66.00	67.08
1586	AMEX	REM	Tue, Dec 4, 2001	65.56	66.40	63.60	66.00
1585	AMEX	REM	Mon, Dec 3, 2001	64.72	65.40	63.48	63.96
1584	AMEX	REM	Fri, Nov 30, 2001	62.92	66.60	62.24	65.16
1583	AMEX	REM	Thu, Nov 29, 2001	61.80	64.32	61.80	63.32
1582	AMEX	REM	Wed, Nov 28, 2001	64.08	64.20	61.80	61.84
1581	AMEX	REM	Tue, Nov 27, 2001	60.80	65.24	60.80	64.60
1580	AMEX	REM	Mon, Nov 26, 2001	62.96	63.24	61.60	62.16
1579	AMEX	REM	Fri, Nov 23, 2001	60.60	62.96	60.20	62.76
1578	AMEX	REM	Wed, Nov 21, 2001	62.68	63.80	60.80	61.60
1577	AMEX	REM	Tue, Nov 20, 2001	59.88	62.72	59.88	62.72
1576	AMEX	REM	Mon, Nov 19, 2001	61.00	61.00	59.60	60.28
1575	AMEX	REM	Fri, Nov 16, 2001	60.08	63.60	59.60	60.80
1574	AMEX	REM	Thu, Nov 15, 2001	66.12	67.28	59.80	59.80
1573	AMEX	REM	Wed, Nov 14, 2001	67.24	68.16	66.80	67.60
1572	AMEX	REM	Tue, Nov 13, 2001	67.40	68.72	67.00	68.40
1571	AMEX	REM	Mon, Nov 12, 2001	68.36	68.80	66.40	68.00
1570	AMEX	REM	Fri, Nov 9, 2001	66.32	69.64	66.32	68.40
1569	AMEX	REM	Thu, Nov 8, 2001	65.76	67.76	65.44	66.60
1568	AMEX	REM	Wed, Nov 7, 2001	64.20	66.40	63.80	65.28
1567	AMEX	REM	Tue, Nov 6, 2001	67.00	68.16	65.00	66.60
1566	AMEX	REM	Mon, Nov 5, 2001	73.32	73.36	66.24	66.88
1565	AMEX	REM	Fri, Nov 2, 2001	70.00	75.32	70.00	73.40
1564	AMEX	REM	Thu, Nov 1, 2001	68.80	72.00	67.88	71.88
1563	AMEX	REM	Wed, Oct 31, 2001	67.68	70.16	67.40	68.80
1562	AMEX	REM	Tue, Oct 30, 2001	68.84	69.40	67.40	68.00
1561	AMEX	REM	Mon, Oct 29, 2001	69.88	71.20	68.92	68.92
1560	AMEX	REM	Fri, Oct 26, 2001	65.44	72.00	65.04	71.08
1559	AMEX	REM	Thu, Oct 25, 2001	63.80	66.00	63.80	65.12
1558	AMEX	REM	Wed, Oct 24, 2001	64.00	65.00	63.00	64.32
1557	AMEX	REM	Tue, Oct 23, 2001	65.24	65.28	62.60	64.72
1556	AMEX	REM	Mon, Oct 22, 2001	65.16	65.20	63.56	65.00
1555	AMEX	REM	Fri, Oct 19, 2001	62.44	65.56	60.32	65.04
1554	AMEX	REM	Thu, Oct 18, 2001	63.00	63.40	62.04	62.20
1553	AMEX	REM	Wed, Oct 17, 2001	62.60	64.00	62.60	63.00
1552	AMEX	REM	Tue, Oct 16, 2001	63.00	63.92	61.60	63.60
1551	AMEX	REM	Mon, Oct 15, 2001	62.92	63.20	61.44	62.96
1550	AMEX	REM	Fri, Oct 12, 2001	63.40	63.92	62.24	63.44
1549	AMEX	REM	Thu, Oct 11, 2001	64.28	65.28	63.00	63.84
1548	AMEX	REM	Wed, Oct 10, 2001	62.00	64.08	62.00	64.08
1547	AMEX	REM	Tue, Oct 9, 2001	62.96	62.96	61.80	62.00
1546	AMEX	REM	Mon, Oct 8, 2001	64.00	64.36	60.20	62.00
1545	AMEX	REM	Fri, Oct 5, 2001	58.00	64.32	57.40	64.20
1544	AMEX	REM	Thu, Oct 4, 2001	52.20	57.92	52.00	57.48
1543	AMEX	REM	Wed, Oct 3, 2001	54.00	54.00	52.20	52.60
1542	AMEX	REM	Tue, Oct 2, 2001	52.00	54.12	51.72	53.60
1541	AMEX	REM	Mon, Oct 1, 2001	52.52	53.68	51.00	52.12
1540	AMEX	REM	Fri, Sep 28, 2001	49.40	53.68	49.00	52.36
1539	AMEX	REM	Thu, Sep 27, 2001	46.76	50.20	40.12	48.24
1538	AMEX	REM	Wed, Sep 26, 2001	48.36	48.36	45.32	45.76
1537	AMEX	REM	Tue, Sep 25, 2001	51.00	51.20	47.96	48.04
1536	AMEX	REM	Mon, Sep 24, 2001	54.48	54.48	50.80	50.80
1535	AMEX	REM	Fri, Sep 21, 2001	53.00	54.40	50.32	54.08
1534	AMEX	REM	Thu, Sep 20, 2001	57.00	58.44	53.16	54.08
1533	AMEX	REM	Wed, Sep 19, 2001	60.20	62.00	56.00	58.00
1532	AMEX	REM	Tue, Sep 18, 2001	61.20	63.00	60.00	61.24
1531	AMEX	REM	Mon, Sep 17, 2001	62.60	64.20	61.00	61.80
1530	AMEX	REM	Mon, Sep 10, 2001	60.48	62.40	60.40	62.04
1529	AMEX	REM	Fri, Sep 7, 2001	63.16	63.80	60.48	60.84
1528	AMEX	REM	Thu, Sep 6, 2001	62.00	64.00	61.60	63.32
1527	AMEX	REM	Wed, Sep 5, 2001	62.80	63.00	59.00	62.00
1526	AMEX	REM	Tue, Sep 4, 2001	60.00	63.80	60.00	61.04
1525	AMEX	REM	Fri, Aug 31, 2001	60.00	60.92	58.60	59.76
1524	AMEX	REM	Thu, Aug 30, 2001	60.80	62.00	59.60	60.40
1523	AMEX	REM	Wed, Aug 29, 2001	66.76	67.00	60.48	60.52
1522	AMEX	REM	Tue, Aug 28, 2001	66.80	66.96	63.84	66.72
1521	AMEX	REM	Mon, Aug 27, 2001	68.00	68.76	65.20	65.20
1520	AMEX	REM	Fri, Aug 24, 2001	66.80	69.28	65.52	68.08
1519	AMEX	REM	Thu, Aug 23, 2001	67.72	67.80	65.60	67.00
1518	AMEX	REM	Wed, Aug 22, 2001	66.40	69.00	65.64	68.24
1517	AMEX	REM	Tue, Aug 21, 2001	66.16	66.40	65.28	65.52
1516	AMEX	REM	Mon, Aug 20, 2001	65.40	66.20	62.08	66.20
1515	AMEX	REM	Fri, Aug 17, 2001	66.80	66.80	65.40	66.16
1514	AMEX	REM	Thu, Aug 16, 2001	67.60	67.80	65.00	67.60
1513	AMEX	REM	Wed, Aug 15, 2001	64.00	67.80	63.08	67.56
1512	AMEX	REM	Tue, Aug 14, 2001	62.44	63.96	61.60	63.92
1511	AMEX	REM	Mon, Aug 13, 2001	64.00	64.40	61.20	63.16
1510	AMEX	REM	Fri, Aug 10, 2001	62.00	64.20	62.00	63.72
1509	AMEX	REM	Thu, Aug 9, 2001	61.00	62.00	60.20	62.00
1508	AMEX	REM	Wed, Aug 8, 2001	62.92	63.16	61.00	61.24
1507	AMEX	REM	Tue, Aug 7, 2001	63.60	63.60	60.40	62.32
1506	AMEX	REM	Mon, Aug 6, 2001	62.48	64.04	61.60	63.96
1505	AMEX	REM	Fri, Aug 3, 2001	62.00	63.00	58.96	62.76
1504	AMEX	REM	Thu, Aug 2, 2001	60.08	61.92	57.12	61.44
1503	AMEX	REM	Wed, Aug 1, 2001	60.64	61.40	59.60	60.00
1502	AMEX	REM	Tue, Jul 31, 2001	60.44	61.48	59.44	59.96
1501	AMEX	REM	Mon, Jul 30, 2001	62.84	63.80	60.08	60.64
1500	AMEX	REM	Fri, Jul 27, 2001	63.44	66.00	61.32	64.24
1499	AMEX	REM	Thu, Jul 26, 2001	60.16	63.32	60.00	62.80
1498	AMEX	REM	Wed, Jul 25, 2001	56.24	60.08	56.24	59.60
1497	AMEX	REM	Tue, Jul 24, 2001	57.88	58.44	56.00	58.00
1496	AMEX	REM	Mon, Jul 23, 2001	57.04	58.28	56.40	57.56
1495	AMEX	REM	Fri, Jul 20, 2001	52.40	56.32	52.40	56.12
1494	AMEX	REM	Thu, Jul 19, 2001	52.80	53.60	52.00	52.72
1493	AMEX	REM	Wed, Jul 18, 2001	52.20	52.80	51.00	51.80
1492	AMEX	REM	Tue, Jul 17, 2001	52.20	53.20	51.12	52.80
1491	AMEX	REM	Mon, Jul 16, 2001	56.00	56.52	52.00	52.56
1490	AMEX	REM	Fri, Jul 13, 2001	55.52	58.00	55.16	56.56
1489	AMEX	REM	Thu, Jul 12, 2001	53.60	56.84	51.20	55.96
1488	AMEX	REM	Wed, Jul 11, 2001	55.60	55.60	51.68	53.96
1487	AMEX	REM	Tue, Jul 10, 2001	57.72	58.20	55.88	56.00
1486	AMEX	REM	Mon, Jul 9, 2001	58.28	58.96	56.80	57.20
1485	AMEX	REM	Fri, Jul 6, 2001	56.24	57.96	54.60	57.96
1484	AMEX	REM	Thu, Jul 5, 2001	56.40	59.76	56.24	57.20
1483	AMEX	REM	Tue, Jul 3, 2001	57.84	59.80	56.84	57.04
1482	AMEX	REM	Mon, Jul 2, 2001	61.60	64.36	57.92	58.20
1481	AMEX	REM	Fri, Jun 29, 2001	56.28	77.96	56.24	76.00
1480	AMEX	REM	Thu, Jun 28, 2001	59.24	60.00	52.80	56.80
1479	AMEX	REM	Wed, Jun 27, 2001	59.72	61.00	58.00	59.20
1478	AMEX	REM	Tue, Jun 26, 2001	61.64	62.00	57.56	60.20
1477	AMEX	REM	Mon, Jun 25, 2001	64.12	64.56	61.20	62.00
1476	AMEX	REM	Fri, Jun 22, 2001	67.36	68.00	64.20	64.56
1475	AMEX	REM	Thu, Jun 21, 2001	67.00	68.40	66.40	68.04
1474	AMEX	REM	Wed, Jun 20, 2001	66.80	67.24	66.00	67.20
1473	AMEX	REM	Tue, Jun 19, 2001	67.44	67.44	64.52	66.80
1472	AMEX	REM	Mon, Jun 18, 2001	68.00	68.00	66.40	67.12
1471	AMEX	REM	Fri, Jun 15, 2001	66.80	68.20	66.04	68.00
1470	AMEX	REM	Thu, Jun 14, 2001	67.60	68.56	66.32	67.96
1469	AMEX	REM	Wed, Jun 13, 2001	67.40	68.88	67.36	68.20
1468	AMEX	REM	Tue, Jun 12, 2001	68.16	69.00	66.20	66.96
1467	AMEX	REM	Mon, Jun 11, 2001	66.04	67.76	64.96	67.20
1466	AMEX	REM	Fri, Jun 8, 2001	61.64	68.00	60.96	67.64
1465	AMEX	REM	Thu, Jun 7, 2001	67.48	67.68	60.60	61.24
1464	AMEX	REM	Wed, Jun 6, 2001	72.00	72.00	67.32	67.76
1463	AMEX	REM	Tue, Jun 5, 2001	72.48	72.56	70.52	71.28
1462	AMEX	REM	Mon, Jun 4, 2001	68.76	71.72	67.20	70.64
1461	AMEX	REM	Fri, Jun 1, 2001	66.40	68.00	66.00	66.00
1460	AMEX	REM	Thu, May 31, 2001	63.56	66.20	61.80	66.04
1459	AMEX	REM	Wed, May 30, 2001	68.44	69.20	61.40	63.80
1458	AMEX	REM	Tue, May 29, 2001	69.44	70.20	68.00	69.00
1457	AMEX	REM	Fri, May 25, 2001	70.20	70.56	68.00	69.52
1456	AMEX	REM	Thu, May 24, 2001	70.00	72.00	68.40	69.40
1455	AMEX	REM	Wed, May 23, 2001	71.32	72.00	68.64	70.08
1454	AMEX	REM	Tue, May 22, 2001	77.84	77.84	73.08	73.80
1453	AMEX	REM	Mon, May 21, 2001	75.16	77.20	73.60	76.76
1452	AMEX	REM	Fri, May 18, 2001	70.24	73.80	68.80	73.48
1451	AMEX	REM	Thu, May 17, 2001	69.60	70.88	68.40	69.64
1450	AMEX	REM	Wed, May 16, 2001	71.80	75.36	67.80	68.84
1449	AMEX	REM	Tue, May 15, 2001	67.96	71.44	67.40	71.20
1448	AMEX	REM	Mon, May 14, 2001	66.80	68.00	65.60	67.24
1447	AMEX	REM	Fri, May 11, 2001	59.40	64.32	59.20	63.80
1446	AMEX	REM	Thu, May 10, 2001	59.32	59.32	57.40	58.80
1445	AMEX	REM	Wed, May 9, 2001	59.48	60.28	57.44	58.20
1444	AMEX	REM	Tue, May 8, 2001	59.96	60.00	58.40	59.28
1443	AMEX	REM	Mon, May 7, 2001	58.36	60.76	57.84	58.68
1442	AMEX	REM	Fri, May 4, 2001	53.20	56.80	52.84	56.80
1441	AMEX	REM	Thu, May 3, 2001	53.20	54.28	52.60	53.20
1440	AMEX	REM	Wed, May 2, 2001	59.64	60.00	53.20	54.28
1439	AMEX	REM	Tue, May 1, 2001	61.80	61.80	57.60	59.84
1438	AMEX	REM	Mon, Apr 30, 2001	63.80	63.96	60.12	60.68
1437	AMEX	REM	Fri, Apr 27, 2001	63.96	64.00	61.60	63.56
1436	AMEX	REM	Thu, Apr 26, 2001	61.96	64.80	61.56	63.44
1435	AMEX	REM	Wed, Apr 25, 2001	59.88	61.20	59.00	60.60
1434	AMEX	REM	Tue, Apr 24, 2001	61.40	64.48	59.44	59.44
1433	AMEX	REM	Mon, Apr 23, 2001	59.96	61.36	59.00	61.36
1432	AMEX	REM	Fri, Apr 20, 2001	59.20	60.40	59.00	60.00
1431	AMEX	REM	Thu, Apr 19, 2001	61.56	61.64	59.00	59.72
1430	AMEX	REM	Wed, Apr 18, 2001	67.00	68.00	61.76	62.00
1429	AMEX	REM	Tue, Apr 17, 2001	64.44	67.00	64.04	67.00
1428	AMEX	REM	Mon, Apr 16, 2001	62.80	67.00	62.00	65.72
1427	AMEX	REM	Thu, Apr 12, 2001	57.12	62.12	57.00	62.00
1426	AMEX	REM	Wed, Apr 11, 2001	55.48	56.52	54.20	56.16
1425	AMEX	REM	Tue, Apr 10, 2001	55.16	56.04	53.56	54.20
1424	AMEX	REM	Mon, Apr 9, 2001	51.52	55.12	51.08	55.12
1423	AMEX	REM	Fri, Apr 6, 2001	52.56	55.75	51.00	51.50
1422	AMEX	REM	Thu, Apr 5, 2001	52.25	54.00	50.00	53.00
1421	AMEX	REM	Wed, Apr 4, 2001	48.75	52.25	48.50	52.25
1420	AMEX	REM	Tue, Apr 3, 2001	52.88	53.00	47.50	48.50
1419	AMEX	REM	Mon, Apr 2, 2001	55.25	55.25	53.50	53.75
1418	AMEX	REM	Fri, Mar 30, 2001	53.94	55.75	53.25	55.25
1417	AMEX	REM	Thu, Mar 29, 2001	54.00	54.75	52.50	54.00
1416	AMEX	REM	Wed, Mar 28, 2001	54.50	54.50	51.25	54.13
1415	AMEX	REM	Tue, Mar 27, 2001	54.00	55.50	54.00	54.25
1414	AMEX	REM	Mon, Mar 26, 2001	54.88	55.25	53.00	55.25
1413	AMEX	REM	Fri, Mar 23, 2001	56.44	56.50	53.50	54.75
1412	AMEX	REM	Thu, Mar 22, 2001	56.31	56.94	54.50	56.50
1411	AMEX	REM	Wed, Mar 21, 2001	58.50	59.75	56.25	57.00
1410	AMEX	REM	Tue, Mar 20, 2001	56.00	59.75	56.00	59.38
1409	AMEX	REM	Mon, Mar 19, 2001	53.88	57.50	52.75	56.00
1408	AMEX	REM	Fri, Mar 16, 2001	56.56	57.00	51.50	52.75
1407	AMEX	REM	Thu, Mar 15, 2001	57.25	58.50	56.00	56.25
1406	AMEX	REM	Wed, Mar 14, 2001	58.94	60.00	56.75	57.50
1405	AMEX	REM	Tue, Mar 13, 2001	58.94	60.00	58.00	58.75
1404	AMEX	REM	Mon, Mar 12, 2001	64.88	65.00	58.00	58.50
1403	AMEX	REM	Fri, Mar 9, 2001	62.00	65.50	61.88	65.00
1402	AMEX	REM	Thu, Mar 8, 2001	61.50	63.25	60.00	63.00
1401	AMEX	REM	Wed, Mar 7, 2001	56.00	62.00	55.50	60.25
1400	AMEX	REM	Tue, Mar 6, 2001	56.31	58.25	55.25	56.00
1399	AMEX	REM	Mon, Mar 5, 2001	54.56	57.25	53.75	56.50
1398	AMEX	REM	Fri, Mar 2, 2001	51.75	54.25	49.00	53.00
1397	AMEX	REM	Thu, Mar 1, 2001	53.25	53.25	51.50	52.50
1396	AMEX	REM	Wed, Feb 28, 2001	52.06	55.00	51.50	53.50
1395	AMEX	REM	Tue, Feb 27, 2001	52.56	53.19	51.00	51.50
1394	AMEX	REM	Mon, Feb 26, 2001	53.75	54.00	51.00	53.25
1393	AMEX	REM	Fri, Feb 23, 2001	57.00	59.00	50.25	53.75
1392	AMEX	REM	Thu, Feb 22, 2001	60.75	61.00	58.25	58.75
1391	AMEX	REM	Wed, Feb 21, 2001	61.38	61.75	57.25	60.50
1390	AMEX	REM	Tue, Feb 20, 2001	59.88	63.50	59.00	62.50
1389	AMEX	REM	Fri, Feb 16, 2001	59.94	61.50	57.50	60.25
1388	AMEX	REM	Thu, Feb 15, 2001	60.00	60.50	57.00	60.25
1387	AMEX	REM	Wed, Feb 14, 2001	61.94	62.00	58.75	59.50
1386	AMEX	REM	Tue, Feb 13, 2001	61.88	62.00	59.00	61.25
1385	AMEX	REM	Mon, Feb 12, 2001	63.50	63.75	60.00	61.75
1384	AMEX	REM	Fri, Feb 9, 2001	55.06	62.00	54.50	61.00
1383	AMEX	REM	Thu, Feb 8, 2001	55.50	55.50	54.50	55.00
1382	AMEX	REM	Wed, Feb 7, 2001	55.94	56.00	54.00	54.50
1381	AMEX	REM	Tue, Feb 6, 2001	53.75	56.00	53.75	54.50
1380	AMEX	REM	Mon, Feb 5, 2001	51.50	55.25	51.00	54.25
1379	AMEX	REM	Fri, Feb 2, 2001	51.00	52.00	49.50	50.75
1378	AMEX	REM	Thu, Feb 1, 2001	51.25	52.50	50.50	51.25
1377	AMEX	REM	Wed, Jan 31, 2001	49.00	53.00	49.00	50.00
1376	AMEX	REM	Tue, Jan 30, 2001	50.50	51.00	48.00	48.25
1375	AMEX	REM	Mon, Jan 29, 2001	55.00	56.00	51.00	51.50
1374	AMEX	REM	Fri, Jan 26, 2001	49.50	55.00	48.50	53.94
1373	AMEX	REM	Thu, Jan 25, 2001	49.50	50.50	48.50	49.25
1372	AMEX	REM	Wed, Jan 24, 2001	48.13	49.50	47.75	49.50
1371	AMEX	REM	Tue, Jan 23, 2001	50.25	50.25	48.00	48.94
1370	AMEX	REM	Mon, Jan 22, 2001	49.31	50.50	47.00	49.75
1369	AMEX	REM	Fri, Jan 19, 2001	51.56	51.75	49.00	50.75
1368	AMEX	REM	Thu, Jan 18, 2001	52.13	52.25	50.00	50.00
1367	AMEX	REM	Wed, Jan 17, 2001	54.56	54.75	51.50	52.00
1366	AMEX	REM	Tue, Jan 16, 2001	48.31	52.00	48.00	52.00
1365	AMEX	REM	Fri, Jan 12, 2001	49.94	50.00	47.75	49.50
1364	AMEX	REM	Thu, Jan 11, 2001	48.44	51.00	48.25	49.50
1363	AMEX	REM	Wed, Jan 10, 2001	47.75	48.25	45.50	48.25
1362	AMEX	REM	Tue, Jan 9, 2001	52.19	52.25	48.25	48.25
1361	AMEX	REM	Mon, Jan 8, 2001	51.31	54.00	51.00	51.75
1360	AMEX	REM	Fri, Jan 5, 2001	46.69	51.25	46.50	50.75
1359	AMEX	REM	Thu, Jan 4, 2001	47.69	47.75	43.00	46.50
1358	AMEX	REM	Wed, Jan 3, 2001	49.56	50.25	43.25	47.25
1357	AMEX	REM	Tue, Jan 2, 2001	52.00	52.75	46.50	50.00
1356	AMEX	REM	Fri, Dec 29, 2000	56.75	56.75	51.00	52.00
1355	AMEX	REM	Thu, Dec 28, 2000	45.94	54.50	45.50	53.50
1354	AMEX	REM	Wed, Dec 27, 2000	44.88	46.50	44.25	45.50
1353	AMEX	REM	Tue, Dec 26, 2000	44.50	45.25	43.00	44.75
1352	AMEX	REM	Fri, Dec 22, 2000	44.06	44.25	41.00	41.00
1351	AMEX	REM	Thu, Dec 21, 2000	45.44	45.50	42.00	44.25
1350	AMEX	REM	Wed, Dec 20, 2000	46.00	46.50	43.00	45.00
1349	AMEX	REM	Tue, Dec 19, 2000	39.56	46.75	39.00	44.25
1348	AMEX	REM	Mon, Dec 18, 2000	36.50	40.00	36.25	38.50
1347	AMEX	REM	Fri, Dec 15, 2000	35.56	36.50	34.63	36.00
1346	AMEX	REM	Thu, Dec 14, 2000	37.00	37.00	35.50	36.25
1345	AMEX	REM	Wed, Dec 13, 2000	35.75	36.75	35.50	36.75
1344	AMEX	REM	Tue, Dec 12, 2000	34.69	36.00	34.50	35.75
1343	AMEX	REM	Mon, Dec 11, 2000	32.31	35.00	32.00	34.75
1342	AMEX	REM	Fri, Dec 8, 2000	32.88	33.00	30.13	33.00
1341	AMEX	REM	Thu, Dec 7, 2000	33.94	34.25	32.75	33.00
1340	AMEX	REM	Wed, Dec 6, 2000	34.50	35.00	33.75	33.75
1339	AMEX	REM	Tue, Dec 5, 2000	35.00	35.50	34.00	34.25
1338	AMEX	REM	Mon, Dec 4, 2000	32.00	35.75	32.00	35.75
1337	AMEX	REM	Fri, Dec 1, 2000	33.75	35.00	31.50	32.00
1336	AMEX	REM	Thu, Nov 30, 2000	35.31	35.75	34.00	34.00
1335	AMEX	REM	Wed, Nov 29, 2000	36.50	38.00	34.50	35.25
1334	AMEX	REM	Tue, Nov 28, 2000	38.06	38.75	37.00	37.75
1333	AMEX	REM	Mon, Nov 27, 2000	38.00	38.50	37.00	38.00
1332	AMEX	REM	Fri, Nov 24, 2000	35.00	38.50	34.50	36.75
1331	AMEX	REM	Wed, Nov 22, 2000	37.00	37.50	34.00	36.00
1330	AMEX	REM	Tue, Nov 21, 2000	35.75	37.50	35.75	37.00
1329	AMEX	REM	Mon, Nov 20, 2000	37.94	38.50	35.00	36.00
1328	AMEX	REM	Fri, Nov 17, 2000	38.50	38.50	37.25	37.75
1327	AMEX	REM	Thu, Nov 16, 2000	38.31	39.00	37.75	37.75
1326	AMEX	REM	Wed, Nov 15, 2000	38.31	38.75	37.50	38.75
1325	AMEX	REM	Tue, Nov 14, 2000	36.44	38.00	35.75	37.00
1324	AMEX	REM	Mon, Nov 13, 2000	39.81	39.88	34.50	36.00
1323	AMEX	REM	Fri, Nov 10, 2000	39.94	40.00	38.75	39.50
1322	AMEX	REM	Thu, Nov 9, 2000	38.00	40.25	38.00	39.50
1321	AMEX	REM	Wed, Nov 8, 2000	37.00	38.00	37.00	37.75
1320	AMEX	REM	Tue, Nov 7, 2000	37.00	37.50	35.50	37.25
1319	AMEX	REM	Mon, Nov 6, 2000	34.88	37.00	34.50	37.00
1318	AMEX	REM	Fri, Nov 3, 2000	34.63	35.50	34.13	34.50
1317	AMEX	REM	Thu, Nov 2, 2000	36.25	36.38	35.00	35.00
1316	AMEX	REM	Wed, Nov 1, 2000	37.00	37.50	35.75	35.75
1315	AMEX	REM	Tue, Oct 31, 2000	34.44	37.25	32.50	36.75
1314	AMEX	REM	Mon, Oct 30, 2000	33.56	35.25	33.00	34.00
1313	AMEX	REM	Fri, Oct 27, 2000	34.56	36.00	34.00	34.75
1312	AMEX	REM	Thu, Oct 26, 2000	35.00	36.00	34.50	34.50
1311	AMEX	REM	Wed, Oct 25, 2000	34.50	35.75	34.50	34.50
1310	AMEX	REM	Tue, Oct 24, 2000	36.94	37.00	33.75	34.25
1309	AMEX	REM	Mon, Oct 23, 2000	36.19	37.00	35.88	36.88
1308	AMEX	REM	Fri, Oct 20, 2000	35.56	36.75	35.50	36.50
1307	AMEX	REM	Thu, Oct 19, 2000	36.75	36.81	33.00	36.50
1306	AMEX	REM	Wed, Oct 18, 2000	36.00	38.50	36.00	36.75
1305	AMEX	REM	Tue, Oct 17, 2000	38.44	38.75	37.25	37.50
1304	AMEX	REM	Mon, Oct 16, 2000	40.00	40.50	38.00	38.50
1303	AMEX	REM	Fri, Oct 13, 2000	41.00	41.00	39.00	39.25
1302	AMEX	REM	Thu, Oct 12, 2000	38.50	41.00	38.00	40.50
1301	AMEX	REM	Wed, Oct 11, 2000	37.56	39.75	37.50	38.50
1300	AMEX	REM	Tue, Oct 10, 2000	38.25	38.75	36.00	37.50
1299	AMEX	REM	Mon, Oct 9, 2000	38.50	39.25	36.50	37.50
1298	AMEX	REM	Fri, Oct 6, 2000	38.50	40.25	37.75	38.19
1297	AMEX	REM	Thu, Oct 5, 2000	38.88	39.50	38.00	38.50
1296	AMEX	REM	Wed, Oct 4, 2000	38.75	39.50	38.75	39.00
1295	AMEX	REM	Tue, Oct 3, 2000	39.88	39.88	38.00	39.50
1294	AMEX	REM	Mon, Oct 2, 2000	42.13	43.00	38.00	40.00
1293	AMEX	REM	Fri, Sep 29, 2000	38.75	43.00	38.50	41.75
1292	AMEX	REM	Thu, Sep 28, 2000	37.00	38.25	37.00	38.25
1291	AMEX	REM	Wed, Sep 27, 2000	38.19	38.25	36.25	37.00
1290	AMEX	REM	Tue, Sep 26, 2000	33.75	37.75	33.50	37.00
1289	AMEX	REM	Mon, Sep 25, 2000	36.00	36.38	32.75	34.00
1288	AMEX	REM	Fri, Sep 22, 2000	37.06	37.06	34.63	36.00
1287	AMEX	REM	Thu, Sep 21, 2000	38.81	39.25	37.00	38.00
1286	AMEX	REM	Wed, Sep 20, 2000	36.75	40.00	35.50	39.00
1285	AMEX	REM	Tue, Sep 19, 2000	40.38	40.75	33.50	37.75
1284	AMEX	REM	Mon, Sep 18, 2000	40.50	40.75	39.75	40.00
1283	AMEX	REM	Fri, Sep 15, 2000	38.13	39.75	37.25	39.75
1282	AMEX	REM	Thu, Sep 14, 2000	36.63	38.00	35.88	38.00
1281	AMEX	REM	Wed, Sep 13, 2000	37.13	37.25	35.50	36.88
1280	AMEX	REM	Tue, Sep 12, 2000	37.00	37.25	36.25	37.00
1279	AMEX	REM	Mon, Sep 11, 2000	34.63	37.00	34.63	36.50
1278	AMEX	REM	Fri, Sep 8, 2000	34.88	35.50	34.00	34.50
1277	AMEX	REM	Thu, Sep 7, 2000	35.25	35.50	32.75	35.25
1276	AMEX	REM	Wed, Sep 6, 2000	33.81	34.00	32.25	33.00
1275	AMEX	REM	Tue, Sep 5, 2000	34.00	35.00	33.50	34.00
1274	AMEX	REM	Fri, Sep 1, 2000	34.63	35.00	33.50	34.50
1273	AMEX	REM	Thu, Aug 31, 2000	31.63	36.25	30.50	36.25
1272	AMEX	REM	Wed, Aug 30, 2000	32.13	32.75	31.25	31.50
1271	AMEX	REM	Tue, Aug 29, 2000	32.25	32.75	31.00	31.75
1270	AMEX	REM	Mon, Aug 28, 2000	32.88	33.00	31.00	32.00
1269	AMEX	REM	Fri, Aug 25, 2000	32.13	34.00	30.50	33.00
1268	AMEX	REM	Thu, Aug 24, 2000	32.38	32.50	31.00	32.00
1267	AMEX	REM	Wed, Aug 23, 2000	28.69	33.00	28.50	32.00
1266	AMEX	REM	Tue, Aug 22, 2000	27.63	29.25	27.50	28.75
1265	AMEX	REM	Mon, Aug 21, 2000	27.00	27.75	26.50	27.00
1264	AMEX	REM	Fri, Aug 18, 2000	27.25	27.50	27.00	27.00
1263	AMEX	REM	Thu, Aug 17, 2000	27.38	27.50	26.75	27.25
1262	AMEX	REM	Wed, Aug 16, 2000	28.00	28.25	27.00	27.50
1261	AMEX	REM	Tue, Aug 15, 2000	28.38	28.38	27.75	28.00
1260	AMEX	REM	Mon, Aug 14, 2000	28.25	28.75	28.00	28.50
1259	AMEX	REM	Fri, Aug 11, 2000	26.00	28.50	25.50	27.75
1258	AMEX	REM	Thu, Aug 10, 2000	27.25	27.25	26.00	26.25
1257	AMEX	REM	Wed, Aug 9, 2000	27.25	27.50	26.50	27.50
1256	AMEX	REM	Tue, Aug 8, 2000	28.00	28.00	27.50	27.50
1255	AMEX	REM	Mon, Aug 7, 2000	28.00	30.00	27.75	28.00
1254	AMEX	REM	Fri, Aug 4, 2000	27.50	28.25	27.50	27.50
1253	AMEX	REM	Thu, Aug 3, 2000	27.63	28.50	27.50	28.00
1252	AMEX	REM	Wed, Aug 2, 2000	27.63	28.00	26.00	27.50
1251	AMEX	REM	Tue, Aug 1, 2000	24.38	27.75	24.00	27.63
1250	AMEX	REM	Mon, Jul 31, 2000	24.00	24.50	23.75	24.50
1249	AMEX	REM	Fri, Jul 28, 2000	24.75	25.25	23.75	24.00
1248	AMEX	REM	Thu, Jul 27, 2000	23.56	24.50	23.50	24.25
1247	AMEX	REM	Wed, Jul 26, 2000	23.75	24.00	23.25	23.50
1246	AMEX	REM	Tue, Jul 25, 2000	23.75	24.00	23.50	23.75
1245	AMEX	REM	Mon, Jul 24, 2000	23.75	24.06	23.50	24.00
1244	AMEX	REM	Fri, Jul 21, 2000	24.00	24.00	23.50	23.75
1243	AMEX	REM	Thu, Jul 20, 2000	24.00	24.50	23.50	24.00
1242	AMEX	REM	Wed, Jul 19, 2000	26.38	26.50	22.50	23.50
1241	AMEX	REM	Tue, Jul 18, 2000	26.50	26.56	26.25	26.25
1240	AMEX	REM	Mon, Jul 17, 2000	27.00	27.88	26.75	27.00
1239	AMEX	REM	Fri, Jul 14, 2000	28.00	28.00	27.00	27.25
1238	AMEX	REM	Thu, Jul 13, 2000	28.75	28.75	26.75	27.50
1237	AMEX	REM	Wed, Jul 12, 2000	28.31	29.50	28.25	28.50
1236	AMEX	REM	Tue, Jul 11, 2000	28.00	29.00	28.00	28.50
1235	AMEX	REM	Mon, Jul 10, 2000	27.19	28.25	27.19	28.00
1234	AMEX	REM	Fri, Jul 7, 2000	27.00	27.50	26.00	27.00
1233	AMEX	REM	Thu, Jul 6, 2000	27.13	27.50	26.00	27.00
1232	AMEX	REM	Wed, Jul 5, 2000	29.88	30.25	26.25	28.00
1231	AMEX	REM	Mon, Jul 3, 2000	30.00	30.00	29.25	30.00
1230	AMEX	REM	Fri, Jun 30, 2000	30.00	30.25	29.50	30.00
1229	AMEX	REM	Thu, Jun 29, 2000	29.00	30.00	28.75	30.00
1228	AMEX	REM	Wed, Jun 28, 2000	29.63	29.75	28.50	29.00
1227	AMEX	REM	Tue, Jun 27, 2000	29.88	29.88	29.50	29.75
1226	AMEX	REM	Mon, Jun 26, 2000	30.13	30.25	28.00	29.88
1225	AMEX	REM	Fri, Jun 23, 2000	27.75	30.50	27.50	29.75
1224	AMEX	REM	Thu, Jun 22, 2000	28.00	28.00	27.00	27.75
1223	AMEX	REM	Wed, Jun 21, 2000	27.50	28.63	26.25	28.00
1222	AMEX	REM	Tue, Jun 20, 2000	28.44	28.63	27.00	27.50
1221	AMEX	REM	Mon, Jun 19, 2000	28.81	29.00	27.75	28.63
1220	AMEX	REM	Fri, Jun 16, 2000	28.00	29.13	28.00	28.75
1219	AMEX	REM	Thu, Jun 15, 2000	28.38	28.75	26.25	27.88
1218	AMEX	REM	Wed, Jun 14, 2000	25.63	28.50	25.63	28.25
1217	AMEX	REM	Tue, Jun 13, 2000	25.75	26.75	25.50	25.75
1216	AMEX	REM	Mon, Jun 12, 2000	26.00	26.13	25.00	25.75
1215	AMEX	REM	Fri, Jun 9, 2000	25.38	26.00	24.50	25.75
1214	AMEX	REM	Thu, Jun 8, 2000	25.00	25.50	24.50	25.50
1213	AMEX	REM	Wed, Jun 7, 2000	24.75	25.00	24.13	24.75
1212	AMEX	REM	Tue, Jun 6, 2000	24.25	24.75	23.00	24.75
1211	AMEX	REM	Mon, Jun 5, 2000	25.25	25.50	24.25	24.50
1210	AMEX	REM	Fri, Jun 2, 2000	26.25	27.00	25.25	25.50
1209	AMEX	REM	Thu, Jun 1, 2000	25.56	26.25	24.50	26.00
1208	AMEX	REM	Wed, May 31, 2000	26.38	26.88	25.75	25.75
1207	AMEX	REM	Tue, May 30, 2000	26.50	27.00	26.00	26.50
1206	AMEX	REM	Fri, May 26, 2000	24.50	27.00	23.75	26.00
1205	AMEX	REM	Thu, May 25, 2000	22.25	25.25	22.00	24.00
1204	AMEX	REM	Wed, May 24, 2000	22.38	22.50	21.75	22.00
1203	AMEX	REM	Tue, May 23, 2000	22.13	22.75	21.75	22.13
1202	AMEX	REM	Mon, May 22, 2000	22.75	23.00	21.75	22.25
1201	AMEX	REM	Fri, May 19, 2000	22.50	23.00	22.00	22.50
1200	AMEX	REM	Thu, May 18, 2000	20.13	23.00	20.13	22.50
1199	AMEX	REM	Wed, May 17, 2000	19.75	20.50	19.50	20.25
1198	AMEX	REM	Tue, May 16, 2000	20.00	21.00	19.75	19.75
1197	AMEX	REM	Mon, May 15, 2000	20.50	21.00	18.50	20.00
1196	AMEX	REM	Fri, May 12, 2000	18.75	21.50	18.00	20.75
1195	AMEX	REM	Thu, May 11, 2000	19.00	19.00	17.75	18.00
1194	AMEX	REM	Wed, May 10, 2000	19.38	19.50	19.00	19.00
1193	AMEX	REM	Tue, May 9, 2000	19.63	19.88	19.50	19.50
1192	AMEX	REM	Mon, May 8, 2000	17.88	20.00	17.75	19.75
1191	AMEX	REM	Fri, May 5, 2000	17.44	18.00	17.13	18.00
1190	AMEX	REM	Thu, May 4, 2000	17.25	17.50	16.88	17.50
1189	AMEX	REM	Wed, May 3, 2000	16.75	17.00	16.75	17.00
1188	AMEX	REM	Tue, May 2, 2000	17.13	17.25	16.88	16.88
1187	AMEX	REM	Mon, May 1, 2000	17.75	17.75	16.75	17.25
1186	AMEX	REM	Fri, Apr 28, 2000	17.25	18.00	17.00	17.50
1185	AMEX	REM	Thu, Apr 27, 2000	17.00	17.50	16.75	17.00
1184	AMEX	REM	Wed, Apr 26, 2000	18.00	18.00	16.75	16.75
1183	AMEX	REM	Tue, Apr 25, 2000	16.00	17.25	16.00	17.25
1182	AMEX	REM	Mon, Apr 24, 2000	14.50	16.25	14.13	16.00
1181	AMEX	REM	Thu, Apr 20, 2000	14.25	15.25	14.00	14.25
1180	AMEX	REM	Wed, Apr 19, 2000	14.31	14.75	14.00	14.25
1179	AMEX	REM	Tue, Apr 18, 2000	14.50	15.00	14.00	14.38
1178	AMEX	REM	Mon, Apr 17, 2000	14.25	14.50	13.75	14.00
1177	AMEX	REM	Fri, Apr 14, 2000	15.38	15.50	13.50	14.00
1176	AMEX	REM	Thu, Apr 13, 2000	16.00	16.25	15.88	15.88
1175	AMEX	REM	Wed, Apr 12, 2000	17.25	17.50	16.00	16.00
1174	AMEX	REM	Tue, Apr 11, 2000	18.63	19.00	16.00	17.00
1173	AMEX	REM	Mon, Apr 10, 2000	20.00	20.25	18.00	18.00
1172	AMEX	REM	Fri, Apr 7, 2000	17.63	19.75	17.50	19.75
1171	AMEX	REM	Thu, Apr 6, 2000	19.00	19.00	17.50	18.00
1170	AMEX	REM	Wed, Apr 5, 2000	18.75	19.75	18.50	19.00
1169	AMEX	REM	Tue, Apr 4, 2000	21.38	22.00	17.75	20.38
1168	AMEX	REM	Mon, Apr 3, 2000	16.88	20.50	16.88	20.25
1167	AMEX	REM	Fri, Mar 31, 2000	15.94	17.25	15.88	16.75
1166	AMEX	REM	Thu, Mar 30, 2000	15.50	17.50	15.50	16.00
1165	AMEX	REM	Wed, Mar 29, 2000	15.50	15.63	15.00	15.50
1164	AMEX	REM	Tue, Mar 28, 2000	15.25	15.50	15.00	15.50
1163	AMEX	REM	Mon, Mar 27, 2000	15.13	15.50	15.00	15.00
1162	AMEX	REM	Fri, Mar 24, 2000	15.00	15.50	14.13	15.50
1161	AMEX	REM	Thu, Mar 23, 2000	15.13	15.50	15.00	15.50
1160	AMEX	REM	Wed, Mar 22, 2000	14.75	15.00	14.75	15.00
1159	AMEX	REM	Tue, Mar 21, 2000	15.50	15.75	14.50	14.75
1158	AMEX	REM	Mon, Mar 20, 2000	15.25	15.75	15.00	15.00
1157	AMEX	REM	Fri, Mar 17, 2000	15.50	15.75	15.25	15.50
1156	AMEX	REM	Thu, Mar 16, 2000	15.00	15.50	15.00	15.50
1155	AMEX	REM	Wed, Mar 15, 2000	15.75	15.75	15.00	15.00
1154	AMEX	REM	Tue, Mar 14, 2000	15.50	16.00	15.50	15.50
1153	AMEX	REM	Mon, Mar 13, 2000	15.75	15.75	15.25	15.25
1152	AMEX	REM	Fri, Mar 10, 2000	16.13	16.13	14.50	15.75
1151	AMEX	REM	Thu, Mar 9, 2000	15.00	16.50	14.75	16.25
1150	AMEX	REM	Wed, Mar 8, 2000	15.88	16.00	15.00	15.25
1149	AMEX	REM	Tue, Mar 7, 2000	16.50	16.50	15.50	16.00
1148	AMEX	REM	Mon, Mar 6, 2000	14.75	16.50	14.38	16.25
1147	AMEX	REM	Fri, Mar 3, 2000	13.69	15.75	13.69	14.38
1146	AMEX	REM	Thu, Mar 2, 2000	12.88	14.13	12.75	13.63
1145	AMEX	REM	Wed, Mar 1, 2000	12.63	13.13	12.50	12.75
1144	AMEX	REM	Tue, Feb 29, 2000	12.38	13.25	12.00	12.75
1143	AMEX	REM	Mon, Feb 28, 2000	12.63	12.63	12.00	12.00
1142	AMEX	REM	Fri, Feb 25, 2000	12.63	13.00	12.63	12.63
1141	AMEX	REM	Thu, Feb 24, 2000	12.38	12.50	12.00	12.50
1140	AMEX	REM	Wed, Feb 23, 2000	11.63	12.25	11.63	12.25
1139	AMEX	REM	Tue, Feb 22, 2000	12.00	12.25	11.75	12.00
1138	AMEX	REM	Fri, Feb 18, 2000	12.25	13.00	11.75	12.00
1137	AMEX	REM	Thu, Feb 17, 2000	13.00	13.00	11.75	12.50
1136	AMEX	REM	Wed, Feb 16, 2000	12.00	13.50	11.75	13.00
1135	AMEX	REM	Tue, Feb 15, 2000	11.69	12.00	11.63	11.88
1134	AMEX	REM	Mon, Feb 14, 2000	11.50	11.75	11.50	11.63
1133	AMEX	REM	Fri, Feb 11, 2000	11.50	11.75	11.38	11.50
1132	AMEX	REM	Thu, Feb 10, 2000	11.31	12.00	11.00	11.38
1131	AMEX	REM	Wed, Feb 9, 2000	11.31	11.50	11.00	11.25
1130	AMEX	REM	Tue, Feb 8, 2000	11.38	11.50	11.00	11.13
1129	AMEX	REM	Mon, Feb 7, 2000	12.00	12.13	11.25	11.38
1128	AMEX	REM	Fri, Feb 4, 2000	12.19	12.25	11.88	12.00
1127	AMEX	REM	Thu, Feb 3, 2000	12.38	12.38	11.88	12.19
1126	AMEX	REM	Wed, Feb 2, 2000	12.13	12.25	12.00	12.25
1125	AMEX	REM	Tue, Feb 1, 2000	12.38	12.38	11.50	12.13
1124	AMEX	REM	Mon, Jan 31, 2000	12.69	12.69	12.25	12.38
1123	AMEX	REM	Fri, Jan 28, 2000	12.75	12.88	12.63	12.75
1122	AMEX	REM	Thu, Jan 27, 2000	12.94	13.00	12.75	12.75
1121	AMEX	REM	Wed, Jan 26, 2000	12.69	13.00	12.63	12.88
1120	AMEX	REM	Tue, Jan 25, 2000	12.88	12.88	12.25	12.63
1119	AMEX	REM	Mon, Jan 24, 2000	12.88	13.00	12.63	12.88
1118	AMEX	REM	Fri, Jan 21, 2000	12.75	13.13	12.50	12.88
1117	AMEX	REM	Thu, Jan 20, 2000	13.88	14.00	12.50	12.75
1116	AMEX	REM	Wed, Jan 19, 2000	14.63	15.00	13.00	13.88
1115	AMEX	REM	Tue, Jan 18, 2000	13.25	14.75	13.13	14.75
1114	AMEX	REM	Fri, Jan 14, 2000	13.13	13.25	13.00	13.25
1113	AMEX	REM	Thu, Jan 13, 2000	12.63	13.19	11.63	13.19
1112	AMEX	REM	Wed, Jan 12, 2000	12.88	13.00	12.63	12.75
1111	AMEX	REM	Tue, Jan 11, 2000	13.13	13.13	12.50	12.75
1110	AMEX	REM	Mon, Jan 10, 2000	14.50	14.75	12.50	13.13
1109	AMEX	REM	Fri, Jan 7, 2000	16.25	17.00	13.25	14.50
1108	AMEX	REM	Thu, Jan 6, 2000	14.88	15.25	14.75	15.00
1107	AMEX	REM	Wed, Jan 5, 2000	15.06	15.50	14.88	15.00
1106	AMEX	REM	Tue, Jan 4, 2000	16.00	16.00	15.25	15.50
1105	AMEX	REM	Mon, Jan 3, 2000	15.50	16.75	15.50	16.25
1104	AMEX	REM	Fri, Dec 31, 1999	15.50	16.25	15.25	15.50
1103	AMEX	REM	Thu, Dec 30, 1999	15.00	16.50	15.00	15.50
1102	AMEX	REM	Wed, Dec 29, 1999	14.75	15.25	14.63	15.00
1101	AMEX	REM	Tue, Dec 28, 1999	14.75	15.00	14.50	14.81
1100	AMEX	REM	Mon, Dec 27, 1999	14.88	15.00	14.50	14.75
1099	AMEX	REM	Thu, Dec 23, 1999	15.25	15.25	14.25	14.75
1098	AMEX	REM	Wed, Dec 22, 1999	15.00	15.50	14.50	15.00
1097	AMEX	REM	Tue, Dec 21, 1999	15.75	15.75	15.00	15.00
1096	AMEX	REM	Mon, Dec 20, 1999	14.50	15.75	14.25	15.50
1095	AMEX	REM	Fri, Dec 17, 1999	14.63	14.63	14.25	14.50
1094	AMEX	REM	Thu, Dec 16, 1999	14.25	14.75	14.25	14.75
1093	AMEX	REM	Wed, Dec 15, 1999	15.00	15.25	14.50	15.00
1092	AMEX	REM	Tue, Dec 14, 1999	15.13	15.25	14.50	14.50
1091	AMEX	REM	Mon, Dec 13, 1999	15.25	15.50	15.00	15.25
1090	AMEX	REM	Fri, Dec 10, 1999	15.50	15.75	15.00	15.25
1089	AMEX	REM	Thu, Dec 9, 1999	16.00	16.50	15.25	15.25
1088	AMEX	REM	Wed, Dec 8, 1999	16.63	16.75	15.75	16.50
1087	AMEX	REM	Tue, Dec 7, 1999	16.50	16.75	16.00	16.50
1086	AMEX	REM	Mon, Dec 6, 1999	17.75	17.75	16.75	17.00
1085	AMEX	REM	Fri, Dec 3, 1999	18.25	18.25	17.50	18.00
1084	AMEX	REM	Thu, Dec 2, 1999	18.50	18.75	17.75	18.25
1083	AMEX	REM	Wed, Dec 1, 1999	20.00	20.00	18.25	18.75
1082	AMEX	REM	Tue, Nov 30, 1999	18.00	20.00	18.00	20.00
1081	AMEX	REM	Mon, Nov 29, 1999	18.13	18.13	17.00	18.00
1080	AMEX	REM	Fri, Nov 26, 1999	18.25	18.25	18.00	18.25
1079	AMEX	REM	Wed, Nov 24, 1999	18.25	18.25	17.75	18.00
1078	AMEX	REM	Tue, Nov 23, 1999	20.13	20.50	17.75	18.00
1077	AMEX	REM	Mon, Nov 22, 1999	20.25	20.25	19.50	20.25
1076	AMEX	REM	Fri, Nov 19, 1999	20.38	20.75	20.25	20.25
1075	AMEX	REM	Thu, Nov 18, 1999	20.88	20.88	20.25	20.25
1074	AMEX	REM	Wed, Nov 17, 1999	20.75	21.00	20.50	21.00
1073	AMEX	REM	Tue, Nov 16, 1999	21.00	21.50	20.75	21.00
1072	AMEX	REM	Mon, Nov 15, 1999	20.50	21.25	20.00	21.00
1071	AMEX	REM	Fri, Nov 12, 1999	21.00	21.25	20.25	20.25
1070	AMEX	REM	Thu, Nov 11, 1999	20.75	21.75	20.75	21.00
1069	AMEX	REM	Wed, Nov 10, 1999	20.75	21.00	20.25	21.00
1068	AMEX	REM	Tue, Nov 9, 1999	20.25	21.00	19.50	21.00
1067	AMEX	REM	Mon, Nov 8, 1999	19.25	20.75	19.25	19.75
1066	AMEX	REM	Fri, Nov 5, 1999	18.25	19.50	18.00	19.50
1065	AMEX	REM	Thu, Nov 4, 1999	18.38	18.50	18.00	18.25
1064	AMEX	REM	Wed, Nov 3, 1999	19.00	19.00	18.00	18.50
1063	AMEX	REM	Tue, Nov 2, 1999	18.50	19.25	18.25	18.75
1062	AMEX	REM	Mon, Nov 1, 1999	19.75	19.75	18.50	19.25
1061	AMEX	REM	Fri, Oct 29, 1999	19.38	19.50	19.00	19.50
1060	AMEX	REM	Thu, Oct 28, 1999	19.75	20.00	19.25	19.50
1059	AMEX	REM	Wed, Oct 27, 1999	21.00	21.00	20.00	20.00
1058	AMEX	REM	Tue, Oct 26, 1999	20.50	20.50	20.50	20.50
1057	AMEX	REM	Mon, Oct 25, 1999	20.00	21.00	19.50	20.50
1056	AMEX	REM	Fri, Oct 22, 1999	20.00	20.50	19.25	20.50
1055	AMEX	REM	Thu, Oct 21, 1999	19.00	19.75	18.75	19.75
1054	AMEX	REM	Wed, Oct 20, 1999	19.88	19.88	17.63	18.75
1053	AMEX	REM	Tue, Oct 19, 1999	20.50	20.50	19.50	19.94
1052	AMEX	REM	Mon, Oct 18, 1999	20.50	20.75	19.75	20.25
1051	AMEX	REM	Fri, Oct 15, 1999	20.75	20.75	20.25	20.50
1050	AMEX	REM	Thu, Oct 14, 1999	20.88	20.88	20.63	20.75
1049	AMEX	REM	Wed, Oct 13, 1999	20.63	21.00	20.63	20.75
1048	AMEX	REM	Tue, Oct 12, 1999	20.75	20.75	20.50	20.50
1047	AMEX	REM	Mon, Oct 11, 1999	22.00	22.00	20.00	20.00
1046	AMEX	REM	Fri, Oct 8, 1999	22.25	22.25	21.88	22.13
1045	AMEX	REM	Thu, Oct 7, 1999	22.50	22.50	22.25	22.50
1044	AMEX	REM	Wed, Oct 6, 1999	22.50	22.50	22.00	22.25
1043	AMEX	REM	Tue, Oct 5, 1999	22.50	22.75	22.25	22.50
1042	AMEX	REM	Mon, Oct 4, 1999	22.50	22.50	21.75	21.75
1041	AMEX	REM	Fri, Oct 1, 1999	22.75	22.75	22.38	22.75
1040	AMEX	REM	Thu, Sep 30, 1999	22.75	22.75	22.25	22.75
1039	AMEX	REM	Wed, Sep 29, 1999	22.50	23.00	22.25	22.75
1038	AMEX	REM	Tue, Sep 28, 1999	22.63	22.75	22.25	22.50
1037	AMEX	REM	Mon, Sep 27, 1999	22.50	22.75	22.50	22.75
1036	AMEX	REM	Fri, Sep 24, 1999	22.50	23.50	22.25	22.50
1035	AMEX	REM	Thu, Sep 23, 1999	22.00	23.00	22.00	22.25
1034	AMEX	REM	Wed, Sep 22, 1999	22.25	22.25	21.75	22.25
1033	AMEX	REM	Tue, Sep 21, 1999	23.00	23.00	22.00	22.00
1032	AMEX	REM	Mon, Sep 20, 1999	23.38	23.75	22.00	22.25
1031	AMEX	REM	Fri, Sep 17, 1999	24.00	24.00	23.00	23.25
1030	AMEX	REM	Thu, Sep 16, 1999	23.75	24.13	23.75	24.00
1029	AMEX	REM	Wed, Sep 15, 1999	23.50	24.50	23.50	23.75
1028	AMEX	REM	Tue, Sep 14, 1999	22.25	24.00	22.00	24.00
1027	AMEX	REM	Mon, Sep 13, 1999	22.00	22.50	21.75	22.00
1026	AMEX	REM	Fri, Sep 10, 1999	22.50	23.00	21.50	22.25
1025	AMEX	REM	Thu, Sep 9, 1999	20.50	23.00	20.50	23.00
1024	AMEX	REM	Wed, Sep 8, 1999	20.00	21.25	20.00	21.25
1023	AMEX	REM	Tue, Sep 7, 1999	20.00	20.50	19.94	19.94
1022	AMEX	REM	Fri, Sep 3, 1999	20.00	20.75	20.00	20.75
1021	AMEX	REM	Thu, Sep 2, 1999	20.25	20.25	20.00	20.00
1020	AMEX	REM	Wed, Sep 1, 1999	20.00	20.50	20.00	20.50
1019	AMEX	REM	Tue, Aug 31, 1999	20.50	20.88	20.00	20.75
1018	AMEX	REM	Mon, Aug 30, 1999	22.25	22.50	19.25	20.50
1017	AMEX	REM	Fri, Aug 27, 1999	22.50	22.50	22.25	22.50
1016	AMEX	REM	Thu, Aug 26, 1999	22.50	22.50	22.25	22.25
1015	AMEX	REM	Wed, Aug 25, 1999	23.13	23.25	22.50	23.00
1014	AMEX	REM	Tue, Aug 24, 1999	22.00	23.25	22.00	23.25
1013	AMEX	REM	Mon, Aug 23, 1999	23.50	24.00	21.75	22.50
1012	AMEX	REM	Fri, Aug 20, 1999	22.75	23.75	22.75	23.50
1011	AMEX	REM	Thu, Aug 19, 1999	22.13	23.00	21.50	23.00
1010	AMEX	REM	Wed, Aug 18, 1999	22.00	22.25	21.75	22.00
1009	AMEX	REM	Tue, Aug 17, 1999	22.75	23.00	22.00	22.50
1008	AMEX	REM	Mon, Aug 16, 1999	22.63	23.00	22.50	22.75
1007	AMEX	REM	Fri, Aug 13, 1999	22.38	22.75	22.25	22.75
1006	AMEX	REM	Thu, Aug 12, 1999	23.00	23.00	22.25	22.25
1005	AMEX	REM	Wed, Aug 11, 1999	22.75	23.75	22.50	22.75
1004	AMEX	REM	Tue, Aug 10, 1999	20.75	22.75	20.75	22.75
1003	AMEX	REM	Mon, Aug 9, 1999	19.75	21.25	19.50	21.25
1002	AMEX	REM	Fri, Aug 6, 1999	19.50	20.00	19.00	20.00
1001	AMEX	REM	Thu, Aug 5, 1999	19.75	20.25	19.50	19.50
1000	AMEX	REM	Wed, Aug 4, 1999	19.50	20.00	19.50	19.88
999	AMEX	REM	Tue, Aug 3, 1999	20.25	20.50	20.00	20.25
998	AMEX	REM	Mon, Aug 2, 1999	20.25	20.50	20.00	20.50
997	AMEX	REM	Fri, Jul 30, 1999	19.00	20.25	19.00	20.25
996	AMEX	REM	Thu, Jul 29, 1999	17.88	19.00	17.50	18.00
995	AMEX	REM	Wed, Jul 28, 1999	17.75	18.75	17.25	17.75
994	AMEX	REM	Tue, Jul 27, 1999	17.75	18.00	17.25	17.50
993	AMEX	REM	Mon, Jul 26, 1999	18.50	18.50	17.75	18.00
992	AMEX	REM	Fri, Jul 23, 1999	18.25	18.25	18.00	18.25
991	AMEX	REM	Thu, Jul 22, 1999	18.50	19.00	17.75	18.25
990	AMEX	REM	Wed, Jul 21, 1999	19.00	19.25	17.50	18.25
989	AMEX	REM	Tue, Jul 20, 1999	19.50	19.50	19.00	19.00
988	AMEX	REM	Mon, Jul 19, 1999	19.50	20.00	19.50	19.50
987	AMEX	REM	Fri, Jul 16, 1999	20.25	20.25	19.88	20.00
986	AMEX	REM	Thu, Jul 15, 1999	20.25	20.50	20.00	20.50
985	AMEX	REM	Wed, Jul 14, 1999	20.00	20.50	19.50	20.25
984	AMEX	REM	Tue, Jul 13, 1999	19.50	20.00	19.50	19.75
983	AMEX	REM	Mon, Jul 12, 1999	19.00	20.00	19.00	19.50
982	AMEX	REM	Fri, Jul 9, 1999	20.00	20.25	19.50	19.50
981	AMEX	REM	Thu, Jul 8, 1999	20.25	20.50	20.00	20.25
980	AMEX	REM	Wed, Jul 7, 1999	20.25	20.25	19.50	20.13
979	AMEX	REM	Tue, Jul 6, 1999	20.75	21.25	20.25	20.25
978	AMEX	REM	Fri, Jul 2, 1999	20.50	20.75	20.00	20.50
977	AMEX	REM	Thu, Jul 1, 1999	19.00	20.50	18.75	20.25
976	AMEX	REM	Wed, Jun 30, 1999	19.25	19.50	18.00	19.50
975	AMEX	REM	Tue, Jun 29, 1999	19.00	19.75	18.50	19.63
974	AMEX	REM	Mon, Jun 28, 1999	20.25	20.38	18.00	19.00
973	AMEX	REM	Fri, Jun 25, 1999	20.50	21.00	20.00	20.25
972	AMEX	REM	Thu, Jun 24, 1999	19.75	20.50	19.50	20.25
971	AMEX	REM	Wed, Jun 23, 1999	17.63	20.00	17.50	19.25
970	AMEX	REM	Tue, Jun 22, 1999	17.25	17.63	17.25	17.63
969	AMEX	REM	Mon, Jun 21, 1999	17.50	17.75	16.75	17.50
968	AMEX	REM	Fri, Jun 18, 1999	16.75	17.50	16.75	17.50
967	AMEX	REM	Thu, Jun 17, 1999	15.75	16.88	15.75	16.75
966	AMEX	REM	Wed, Jun 16, 1999	15.75	16.00	15.25	15.75
965	AMEX	REM	Tue, Jun 15, 1999	15.75	15.75	15.50	15.50
964	AMEX	REM	Mon, Jun 14, 1999	15.75	15.75	15.50	15.63
963	AMEX	REM	Fri, Jun 11, 1999	15.75	15.75	15.50	15.50
962	AMEX	REM	Thu, Jun 10, 1999	16.00	16.00	15.50	15.56
961	AMEX	REM	Wed, Jun 9, 1999	15.75	15.75	15.50	15.50
960	AMEX	REM	Tue, Jun 8, 1999	15.88	16.00	15.50	15.50
959	AMEX	REM	Mon, Jun 7, 1999	15.75	16.00	15.50	16.00
958	AMEX	REM	Fri, Jun 4, 1999	16.50	17.00	15.50	16.00
957	AMEX	REM	Thu, Jun 3, 1999	16.00	16.50	16.00	16.50
956	AMEX	REM	Wed, Jun 2, 1999	16.00	16.50	16.00	16.50
955	AMEX	REM	Tue, Jun 1, 1999	16.50	16.50	16.00	16.00
954	AMEX	REM	Fri, May 28, 1999	16.50	16.75	16.50	16.50
953	AMEX	REM	Thu, May 27, 1999	16.50	17.00	16.50	16.50
952	AMEX	REM	Wed, May 26, 1999	16.50	17.25	16.50	16.88
951	AMEX	REM	Tue, May 25, 1999	17.00	17.00	16.75	17.00
950	AMEX	REM	Mon, May 24, 1999	17.00	17.25	16.50	16.75
949	AMEX	REM	Fri, May 21, 1999	17.00	17.00	16.50	17.00
948	AMEX	REM	Thu, May 20, 1999	16.50	17.00	16.50	16.75
947	AMEX	REM	Wed, May 19, 1999	15.25	17.50	15.25	16.50
946	AMEX	REM	Tue, May 18, 1999	15.25	15.25	15.25	15.25
945	AMEX	REM	Mon, May 17, 1999	15.88	15.88	15.25	15.75
944	AMEX	REM	Fri, May 14, 1999	15.25	16.00	15.25	15.88
943	AMEX	REM	Thu, May 13, 1999	14.50	15.50	14.50	15.25
942	AMEX	REM	Wed, May 12, 1999	15.00	15.50	14.50	14.50
941	AMEX	REM	Tue, May 11, 1999	15.25	15.50	15.00	15.00
940	AMEX	REM	Mon, May 10, 1999	15.25	15.50	15.25	15.50
939	AMEX	REM	Fri, May 7, 1999	15.25	15.50	15.00	15.50
938	AMEX	REM	Thu, May 6, 1999	16.00	16.00	15.25	15.25
937	AMEX	REM	Wed, May 5, 1999	15.50	16.00	15.25	15.88
936	AMEX	REM	Tue, May 4, 1999	15.50	16.00	15.00	16.00
935	AMEX	REM	Mon, May 3, 1999	16.00	16.00	15.50	15.50
934	AMEX	REM	Fri, Apr 30, 1999	15.75	16.50	15.75	16.00
933	AMEX	REM	Thu, Apr 29, 1999	14.50	15.75	14.50	15.50
932	AMEX	REM	Wed, Apr 28, 1999	15.00	15.00	14.00	15.00
931	AMEX	REM	Tue, Apr 27, 1999	14.50	14.50	13.75	14.50
930	AMEX	REM	Mon, Apr 26, 1999	14.00	14.25	13.75	13.75
929	AMEX	REM	Fri, Apr 23, 1999	14.00	14.00	13.75	14.00
928	AMEX	REM	Thu, Apr 22, 1999	14.50	14.50	13.75	14.25
927	AMEX	REM	Wed, Apr 21, 1999	14.00	14.25	14.00	14.00
926	AMEX	REM	Tue, Apr 20, 1999	15.00	15.00	14.00	14.25
925	AMEX	REM	Mon, Apr 19, 1999	14.50	15.00	14.25	14.50
924	AMEX	REM	Fri, Apr 16, 1999	14.50	15.00	14.00	14.00
923	AMEX	REM	Thu, Apr 15, 1999	13.75	14.50	13.75	14.50
922	AMEX	REM	Wed, Apr 14, 1999	13.00	14.50	13.00	13.75
921	AMEX	REM	Tue, Apr 13, 1999	13.00	13.75	13.00	13.25
920	AMEX	REM	Mon, Apr 12, 1999	13.00	13.50	12.50	13.50
919	AMEX	REM	Fri, Apr 9, 1999	13.25	13.75	12.50	13.00
918	AMEX	REM	Thu, Apr 8, 1999	12.50	13.25	12.00	13.25
917	AMEX	REM	Wed, Apr 7, 1999	13.50	13.50	12.50	12.50
916	AMEX	REM	Tue, Apr 6, 1999	13.00	13.50	12.50	13.00
915	AMEX	REM	Mon, Apr 5, 1999	13.75	13.75	13.00	13.25
914	AMEX	REM	Thu, Apr 1, 1999	12.00	14.00	12.00	13.25
913	AMEX	REM	Wed, Mar 31, 1999	15.00	15.00	9.00	11.50
912	AMEX	REM	Tue, Mar 30, 1999	14.50	15.00	13.50	14.50
911	AMEX	REM	Mon, Mar 29, 1999	12.75	14.75	12.75	13.50
910	AMEX	REM	Fri, Mar 26, 1999	13.50	13.50	12.75	12.75
909	AMEX	REM	Thu, Mar 25, 1999	13.00	13.50	12.50	13.50
908	AMEX	REM	Wed, Mar 24, 1999	13.50	14.00	13.50	13.50
907	AMEX	REM	Tue, Mar 23, 1999	14.00	14.75	13.00	13.00
906	AMEX	REM	Mon, Mar 22, 1999	14.75	14.75	13.63	14.00
905	AMEX	REM	Fri, Mar 19, 1999	15.00	15.75	13.63	14.00
904	AMEX	REM	Thu, Mar 18, 1999	14.00	15.00	13.00	14.75
903	AMEX	REM	Wed, Mar 17, 1999	14.00	17.00	13.00	13.00
902	AMEX	REM	Tue, Mar 16, 1999	14.00	14.50	14.00	14.00
901	AMEX	REM	Mon, Mar 15, 1999	14.75	15.00	14.00	14.00
900	AMEX	REM	Fri, Mar 12, 1999	16.00	16.00	15.00	15.50
899	AMEX	REM	Thu, Mar 11, 1999	16.00	16.00	14.00	16.00
898	AMEX	REM	Wed, Mar 10, 1999	13.00	15.00	12.50	15.00
897	AMEX	REM	Tue, Mar 9, 1999	13.50	13.50	12.38	12.38
896	AMEX	REM	Mon, Mar 8, 1999	14.00	15.00	13.25	13.75
895	AMEX	REM	Fri, Mar 5, 1999	14.00	14.50	13.38	13.38
894	AMEX	REM	Thu, Mar 4, 1999	12.75	14.00	12.75	14.00
893	AMEX	REM	Wed, Mar 3, 1999	13.00	13.25	13.00	13.00
892	AMEX	REM	Tue, Mar 2, 1999	12.25	13.50	12.00	13.00
891	AMEX	REM	Mon, Mar 1, 1999	11.50	12.50	11.50	12.00
890	AMEX	REM	Fri, Feb 26, 1999	12.25	13.00	10.75	10.75
889	AMEX	REM	Thu, Feb 25, 1999	11.75	12.00	10.50	11.75
888	AMEX	REM	Wed, Feb 24, 1999	10.50	11.75	10.50	11.25
887	AMEX	REM	Tue, Feb 23, 1999	11.25	11.75	10.00	11.00
886	AMEX	REM	Mon, Feb 22, 1999	10.00	12.00	10.00	12.00
885	AMEX	REM	Fri, Feb 19, 1999	9.50	10.00	9.50	10.00
884	AMEX	REM	Thu, Feb 18, 1999	10.50	10.50	9.75	9.75
883	AMEX	REM	Wed, Feb 17, 1999	11.50	11.50	10.50	10.75
882	AMEX	REM	Tue, Feb 16, 1999	10.00	12.00	10.00	11.00
881	AMEX	REM	Fri, Feb 12, 1999	11.75	12.00	8.00	9.50
880	AMEX	REM	Thu, Feb 11, 1999	11.50	12.00	11.50	11.50
879	AMEX	REM	Wed, Feb 10, 1999	11.88	12.00	11.50	12.00
878	AMEX	REM	Tue, Feb 9, 1999	11.75	12.25	11.75	12.25
877	AMEX	REM	Mon, Feb 8, 1999	12.25	12.25	11.75	12.00
876	AMEX	REM	Fri, Feb 5, 1999	12.00	12.00	11.75	11.75
875	AMEX	REM	Thu, Feb 4, 1999	11.75	12.00	11.75	11.75
874	AMEX	REM	Wed, Feb 3, 1999	12.00	12.00	11.75	12.00
873	AMEX	REM	Tue, Feb 2, 1999	12.00	12.00	11.75	11.75
872	AMEX	REM	Mon, Feb 1, 1999	12.00	12.00	11.75	12.00
871	AMEX	REM	Fri, Jan 29, 1999	12.00	12.00	11.75	12.00
870	AMEX	REM	Thu, Jan 28, 1999	12.00	12.00	11.75	11.75
869	AMEX	REM	Wed, Jan 27, 1999	11.75	12.00	11.75	12.00
868	AMEX	REM	Tue, Jan 26, 1999	11.75	12.50	11.75	11.75
867	AMEX	REM	Mon, Jan 25, 1999	11.75	12.00	11.75	12.00
866	AMEX	REM	Fri, Jan 22, 1999	12.25	12.25	11.75	12.25
865	AMEX	REM	Thu, Jan 21, 1999	11.75	12.00	11.75	12.00
864	AMEX	REM	Wed, Jan 20, 1999	12.25	12.50	12.00	12.25
863	AMEX	REM	Tue, Jan 19, 1999	12.75	12.75	12.50	12.50
862	AMEX	REM	Fri, Jan 15, 1999	12.75	13.00	12.75	12.75
861	AMEX	REM	Thu, Jan 14, 1999	12.75	13.00	12.75	12.75
860	AMEX	REM	Wed, Jan 13, 1999	12.50	13.00	12.50	12.75
859	AMEX	REM	Tue, Jan 12, 1999	13.25	13.25	12.50	12.50
858	AMEX	REM	Mon, Jan 11, 1999	13.00	13.25	13.00	13.00
857	AMEX	REM	Fri, Jan 8, 1999	12.00	13.00	12.00	13.00
856	AMEX	REM	Thu, Jan 7, 1999	12.25	12.25	11.50	12.00
855	AMEX	REM	Wed, Jan 6, 1999	12.00	12.50	11.50	12.00
854	AMEX	REM	Tue, Jan 5, 1999	12.00	12.75	12.00	12.25
853	AMEX	REM	Mon, Jan 4, 1999	13.00	13.00	12.00	13.00
852	AMEX	REM	Thu, Dec 31, 1998	12.00	12.75	11.25	12.75
851	AMEX	REM	Wed, Dec 30, 1998	12.25	12.50	11.75	11.75
850	AMEX	REM	Tue, Dec 29, 1998	12.25	13.00	12.00	12.00
849	AMEX	REM	Mon, Dec 28, 1998	12.00	12.50	12.00	12.25
848	AMEX	REM	Thu, Dec 24, 1998	12.00	13.00	12.00	12.50
847	AMEX	REM	Wed, Dec 23, 1998	11.50	12.75	11.50	12.50
846	AMEX	REM	Tue, Dec 22, 1998	11.50	12.00	11.50	11.50
845	AMEX	REM	Mon, Dec 21, 1998	12.25	12.25	11.50	11.50
844	AMEX	REM	Fri, Dec 18, 1998	13.50	14.00	12.50	12.50
843	AMEX	REM	Thu, Dec 17, 1998	13.50	14.00	13.50	13.75
842	AMEX	REM	Wed, Dec 16, 1998	13.25	13.50	13.25	13.50
841	AMEX	REM	Tue, Dec 15, 1998	13.50	13.75	13.25	13.50
840	AMEX	REM	Mon, Dec 14, 1998	14.00	14.00	13.25	13.25
839	AMEX	REM	Fri, Dec 11, 1998	14.00	15.00	13.50	14.00
838	AMEX	REM	Thu, Dec 10, 1998	15.00	15.00	14.50	15.00
837	AMEX	REM	Wed, Dec 9, 1998	15.50	15.50	14.50	14.50
836	AMEX	REM	Tue, Dec 8, 1998	14.75	15.50	14.50	14.50
835	AMEX	REM	Mon, Dec 7, 1998	14.50	15.50	14.50	14.50
834	AMEX	REM	Fri, Dec 4, 1998	14.75	15.00	14.75	14.75
833	AMEX	REM	Thu, Dec 3, 1998	14.50	15.50	14.50	15.00
832	AMEX	REM	Wed, Dec 2, 1998	16.00	16.00	14.50	15.50
831	AMEX	REM	Tue, Dec 1, 1998	15.50	16.00	15.00	15.25
830	AMEX	REM	Mon, Nov 30, 1998	16.00	16.50	15.50	15.50
829	AMEX	REM	Fri, Nov 27, 1998	16.00	17.00	16.00	16.50
828	AMEX	REM	Wed, Nov 25, 1998	16.50	16.50	16.50	16.50
827	AMEX	REM	Tue, Nov 24, 1998	16.50	17.00	16.50	16.50
826	AMEX	REM	Mon, Nov 23, 1998	17.50	17.50	16.50	17.00
825	AMEX	REM	Fri, Nov 20, 1998	18.00	18.00	16.50	17.00
824	AMEX	REM	Thu, Nov 19, 1998	18.25	18.25	17.00	17.50
823	AMEX	REM	Wed, Nov 18, 1998	17.50	17.75	17.50	17.50
822	AMEX	REM	Tue, Nov 17, 1998	18.00	18.00	17.50	17.50
821	AMEX	REM	Mon, Nov 16, 1998	18.00	18.50	18.00	18.00
820	AMEX	REM	Fri, Nov 13, 1998	18.75	18.75	18.00	18.75
819	AMEX	REM	Thu, Nov 12, 1998	18.25	19.00	17.50	18.25
818	AMEX	REM	Wed, Nov 11, 1998	17.00	18.50	17.00	17.00
817	AMEX	REM	Tue, Nov 10, 1998	16.50	18.00	16.50	18.00
816	AMEX	REM	Mon, Nov 9, 1998	17.00	17.00	16.00	16.00
815	AMEX	REM	Fri, Nov 6, 1998	16.00	17.00	15.00	16.50
814	AMEX	REM	Thu, Nov 5, 1998	15.50	16.00	15.00	16.00
813	AMEX	REM	Wed, Nov 4, 1998	15.00	17.00	15.00	15.75
812	AMEX	REM	Tue, Nov 3, 1998	16.00	16.25	15.00	16.00
811	AMEX	REM	Mon, Nov 2, 1998	15.75	16.00	15.75	15.75
810	AMEX	REM	Fri, Oct 30, 1998	14.50	16.00	14.50	14.50
809	AMEX	REM	Thu, Oct 29, 1998	15.50	15.50	14.50	15.50
808	AMEX	REM	Wed, Oct 28, 1998	15.50	16.00	15.00	16.00
807	AMEX	REM	Tue, Oct 27, 1998	16.00	16.25	15.50	16.00
806	AMEX	REM	Mon, Oct 26, 1998	15.25	16.00	15.00	16.00
805	AMEX	REM	Fri, Oct 23, 1998	15.00	15.50	15.00	15.50
804	AMEX	REM	Thu, Oct 22, 1998	14.50	15.00	14.00	15.00
803	AMEX	REM	Wed, Oct 21, 1998	14.50	15.25	14.00	15.25
802	AMEX	REM	Tue, Oct 20, 1998	14.50	14.50	14.00	14.00
801	AMEX	REM	Mon, Oct 19, 1998	14.00	15.00	14.00	14.00
800	AMEX	REM	Fri, Oct 16, 1998	14.25	16.00	14.00	16.00
799	AMEX	REM	Thu, Oct 15, 1998	15.00	16.25	14.25	15.00
798	AMEX	REM	Wed, Oct 14, 1998	14.25	16.50	14.25	16.00
797	AMEX	REM	Tue, Oct 13, 1998	14.50	15.50	14.00	15.50
796	AMEX	REM	Mon, Oct 12, 1998	15.00	15.50	14.00	15.00
795	AMEX	REM	Fri, Oct 9, 1998	15.00	15.00	14.50	15.00
794	AMEX	REM	Thu, Oct 8, 1998	15.00	15.00	14.50	14.50
793	AMEX	REM	Wed, Oct 7, 1998	16.00	16.50	15.00	15.50
792	AMEX	REM	Tue, Oct 6, 1998	17.00	17.00	16.00	16.00
791	AMEX	REM	Mon, Oct 5, 1998	16.00	17.00	16.00	16.50
790	AMEX	REM	Fri, Oct 2, 1998	16.00	16.50	16.00	16.00
789	AMEX	REM	Thu, Oct 1, 1998	16.00	16.50	16.00	16.00
788	AMEX	REM	Wed, Sep 30, 1998	16.50	17.25	16.00	17.25
787	AMEX	REM	Tue, Sep 29, 1998	17.50	17.75	17.00	17.00
786	AMEX	REM	Mon, Sep 28, 1998	17.50	19.00	17.50	17.50
785	AMEX	REM	Fri, Sep 25, 1998	18.50	18.50	17.50	18.50
784	AMEX	REM	Thu, Sep 24, 1998	17.50	17.50	17.50	17.50
783	AMEX	REM	Wed, Sep 23, 1998	17.00	19.00	17.00	18.50
782	AMEX	REM	Tue, Sep 22, 1998	16.00	17.00	16.00	16.25
781	AMEX	REM	Mon, Sep 21, 1998	16.75	17.50	16.25	17.50
780	AMEX	REM	Fri, Sep 18, 1998	17.00	18.00	16.50	17.50
779	AMEX	REM	Thu, Sep 17, 1998	17.50	18.25	17.50	18.13
778	AMEX	REM	Wed, Sep 16, 1998	18.00	19.00	17.50	18.00
777	AMEX	REM	Tue, Sep 15, 1998	19.00	19.00	18.00	18.75
776	AMEX	REM	Mon, Sep 14, 1998	17.50	18.00	17.50	18.00
775	AMEX	REM	Fri, Sep 11, 1998	16.00	20.00	16.00	17.50
774	AMEX	REM	Thu, Sep 10, 1998	15.50	16.50	15.50	16.50
773	AMEX	REM	Wed, Sep 9, 1998	15.00	16.00	15.00	16.00
772	AMEX	REM	Tue, Sep 8, 1998	16.00	16.00	15.50	15.50
771	AMEX	REM	Fri, Sep 4, 1998	15.25	15.50	15.00	15.50
770	AMEX	REM	Thu, Sep 3, 1998	15.00	16.00	15.00	16.00
769	AMEX	REM	Wed, Sep 2, 1998	14.00	16.50	14.00	16.00
768	AMEX	REM	Tue, Sep 1, 1998	12.00	14.75	11.50	14.00
767	AMEX	REM	Mon, Aug 31, 1998	13.50	14.50	13.50	13.50
766	AMEX	REM	Fri, Aug 28, 1998	14.50	15.00	13.50	13.75
765	AMEX	REM	Thu, Aug 27, 1998	15.00	15.50	14.50	15.00
764	AMEX	REM	Wed, Aug 26, 1998	15.50	15.50	14.50	14.75
763	AMEX	REM	Tue, Aug 25, 1998	16.00	16.50	15.50	15.50
762	AMEX	REM	Mon, Aug 24, 1998	17.50	17.50	16.50	16.50
761	AMEX	REM	Fri, Aug 21, 1998	17.50	17.50	17.00	17.50
760	AMEX	REM	Thu, Aug 20, 1998	19.00	19.00	17.50	18.00
759	AMEX	REM	Wed, Aug 19, 1998	16.00	19.00	15.50	19.00
758	AMEX	REM	Tue, Aug 18, 1998	16.00	16.50	14.50	15.50
757	AMEX	REM	Mon, Aug 17, 1998	16.75	16.75	16.00	16.00
756	AMEX	REM	Fri, Aug 14, 1998	16.50	17.25	16.50	17.25
755	AMEX	REM	Thu, Aug 13, 1998	17.50	17.50	16.00	17.50
754	AMEX	REM	Wed, Aug 12, 1998	17.50	18.00	16.50	17.50
753	AMEX	REM	Tue, Aug 11, 1998	18.00	18.00	17.50	17.50
752	AMEX	REM	Mon, Aug 10, 1998	18.00	18.50	18.00	18.00
751	AMEX	REM	Fri, Aug 7, 1998	17.50	18.50	17.50	18.00
750	AMEX	REM	Thu, Aug 6, 1998	18.25	18.25	17.00	17.00
749	AMEX	REM	Wed, Aug 5, 1998	20.00	20.00	18.25	19.00
748	AMEX	REM	Tue, Aug 4, 1998	20.25	20.25	19.50	19.63
747	AMEX	REM	Mon, Aug 3, 1998	20.25	20.25	19.50	19.75
746	AMEX	REM	Fri, Jul 31, 1998	17.75	20.50	17.75	19.50
745	AMEX	REM	Thu, Jul 30, 1998	17.75	18.00	17.75	17.75
744	AMEX	REM	Wed, Jul 29, 1998	17.50	18.00	17.50	17.50
743	AMEX	REM	Tue, Jul 28, 1998	17.00	18.00	17.00	17.50
742	AMEX	REM	Mon, Jul 27, 1998	18.25	18.25	16.50	17.50
741	AMEX	REM	Fri, Jul 24, 1998	18.25	18.50	18.25	18.50
740	AMEX	REM	Thu, Jul 23, 1998	18.50	19.00	18.00	18.25
739	AMEX	REM	Wed, Jul 22, 1998	18.50	19.00	18.00	18.50
738	AMEX	REM	Tue, Jul 21, 1998	20.00	20.00	19.00	19.25
737	AMEX	REM	Mon, Jul 20, 1998	20.00	20.25	19.50	19.50
736	AMEX	REM	Fri, Jul 17, 1998	20.50	21.50	20.00	21.50
735	AMEX	REM	Thu, Jul 16, 1998	20.50	21.50	20.50	21.00
734	AMEX	REM	Wed, Jul 15, 1998	20.00	21.50	20.00	21.50
733	AMEX	REM	Tue, Jul 14, 1998	20.50	21.50	20.00	20.25
732	AMEX	REM	Mon, Jul 13, 1998	21.75	22.00	20.50	20.50
731	AMEX	REM	Fri, Jul 10, 1998	22.50	22.50	21.00	21.25
730	AMEX	REM	Thu, Jul 9, 1998	22.50	23.50	22.00	23.50
729	AMEX	REM	Wed, Jul 8, 1998	23.00	23.00	22.00	22.00
728	AMEX	REM	Tue, Jul 7, 1998	22.50	23.00	22.50	23.00
727	AMEX	REM	Mon, Jul 6, 1998	23.00	23.50	23.00	23.00
726	AMEX	REM	Thu, Jul 2, 1998	22.00	23.50	22.00	23.50
725	AMEX	REM	Wed, Jul 1, 1998	21.50	23.00	21.50	23.00
724	AMEX	REM	Tue, Jun 30, 1998	22.50	23.00	21.50	21.50
723	AMEX	REM	Mon, Jun 29, 1998	23.00	23.50	21.50	22.00
722	AMEX	REM	Fri, Jun 26, 1998	22.50	23.50	22.50	23.50
721	AMEX	REM	Thu, Jun 25, 1998	22.50	23.00	22.50	23.00
720	AMEX	REM	Wed, Jun 24, 1998	22.50	23.50	22.25	23.50
719	AMEX	REM	Tue, Jun 23, 1998	22.50	24.25	21.75	22.50
718	AMEX	REM	Mon, Jun 22, 1998	22.50	24.00	22.50	24.00
717	AMEX	REM	Fri, Jun 19, 1998	22.50	24.00	22.50	24.00
716	AMEX	REM	Thu, Jun 18, 1998	23.00	23.50	22.75	22.75
715	AMEX	REM	Wed, Jun 17, 1998	23.00	23.00	23.00	23.00
714	AMEX	REM	Tue, Jun 16, 1998	23.50	23.50	23.00	23.00
713	AMEX	REM	Mon, Jun 15, 1998	23.50	23.50	23.00	23.00
712	AMEX	REM	Fri, Jun 12, 1998	23.50	24.00	23.50	24.00
711	AMEX	REM	Thu, Jun 11, 1998	23.50	24.00	23.50	24.00
710	AMEX	REM	Wed, Jun 10, 1998	24.00	24.00	23.75	24.00
709	AMEX	REM	Tue, Jun 9, 1998	23.75	24.00	23.50	24.00
708	AMEX	REM	Mon, Jun 8, 1998	23.75	23.88	23.50	23.50
707	AMEX	REM	Fri, Jun 5, 1998	23.75	24.00	23.75	24.00
706	AMEX	REM	Thu, Jun 4, 1998	23.75	24.00	23.75	24.00
705	AMEX	REM	Wed, Jun 3, 1998	24.00	24.00	23.75	23.75
704	AMEX	REM	Tue, Jun 2, 1998	23.75	24.00	23.75	24.00
703	AMEX	REM	Mon, Jun 1, 1998	24.00	24.00	23.75	24.00
702	AMEX	REM	Fri, May 29, 1998	25.00	25.00	24.00	25.00
701	AMEX	REM	Thu, May 28, 1998	22.50	25.00	22.50	25.00
700	AMEX	REM	Wed, May 27, 1998	22.50	23.50	22.50	23.00
699	AMEX	REM	Tue, May 26, 1998	23.25	24.00	23.25	23.25
698	AMEX	REM	Fri, May 22, 1998	23.50	23.75	23.00	23.25
697	AMEX	REM	Thu, May 21, 1998	24.00	24.06	23.50	23.75
696	AMEX	REM	Wed, May 20, 1998	24.00	24.00	24.00	24.00
695	AMEX	REM	Tue, May 19, 1998	24.00	24.50	23.50	23.50
694	AMEX	REM	Mon, May 18, 1998	25.00	25.00	23.50	23.50
693	AMEX	REM	Fri, May 15, 1998	25.25	25.25	24.00	24.50
692	AMEX	REM	Thu, May 14, 1998	24.50	25.50	24.50	25.00
691	AMEX	REM	Wed, May 13, 1998	25.00	25.25	24.50	25.25
690	AMEX	REM	Tue, May 12, 1998	25.00	25.25	25.00	25.25
689	AMEX	REM	Mon, May 11, 1998	25.00	25.50	25.00	25.00
688	AMEX	REM	Fri, May 8, 1998	25.00	25.50	25.00	25.00
687	AMEX	REM	Thu, May 7, 1998	25.00	26.00	24.00	25.25
686	AMEX	REM	Wed, May 6, 1998	26.00	27.00	25.50	26.00
685	AMEX	REM	Tue, May 5, 1998	25.00	27.00	24.50	27.00
684	AMEX	REM	Mon, May 4, 1998	24.00	24.00	23.00	23.75
683	AMEX	REM	Fri, May 1, 1998	23.50	23.75	23.50	23.50
682	AMEX	REM	Thu, Apr 30, 1998	23.00	24.00	23.00	24.00
681	AMEX	REM	Wed, Apr 29, 1998	23.25	23.75	23.25	23.50
680	AMEX	REM	Tue, Apr 28, 1998	23.50	23.50	23.25	23.50
679	AMEX	REM	Mon, Apr 27, 1998	24.00	24.25	24.00	24.00
678	AMEX	REM	Fri, Apr 24, 1998	24.00	24.75	24.00	24.50
677	AMEX	REM	Thu, Apr 23, 1998	24.75	25.00	24.50	24.50
676	AMEX	REM	Wed, Apr 22, 1998	24.50	26.00	24.50	24.75
675	AMEX	REM	Tue, Apr 21, 1998	25.50	25.75	24.50	25.25
674	AMEX	REM	Mon, Apr 20, 1998	25.00	26.00	24.50	26.00
673	AMEX	REM	Fri, Apr 17, 1998	25.50	26.50	25.00	25.00
672	AMEX	REM	Thu, Apr 16, 1998	26.00	26.50	26.00	26.00
671	AMEX	REM	Wed, Apr 15, 1998	26.00	26.50	26.00	26.00
670	AMEX	REM	Tue, Apr 14, 1998	26.00	26.50	26.00	26.50
669	AMEX	REM	Mon, Apr 13, 1998	27.00	27.00	26.00	26.00
668	AMEX	REM	Thu, Apr 9, 1998	25.50	27.00	25.50	27.00
667	AMEX	REM	Wed, Apr 8, 1998	26.00	26.00	25.00	25.50
666	AMEX	REM	Tue, Apr 7, 1998	25.50	25.75	25.00	25.50
665	AMEX	REM	Mon, Apr 6, 1998	25.25	26.00	25.00	26.00
664	AMEX	REM	Fri, Apr 3, 1998	25.00	25.75	25.00	25.50
663	AMEX	REM	Thu, Apr 2, 1998	24.50	25.50	24.50	24.75
662	AMEX	REM	Wed, Apr 1, 1998	24.75	25.00	24.25	25.00
661	AMEX	REM	Tue, Mar 31, 1998	24.50	25.00	24.50	24.75
660	AMEX	REM	Mon, Mar 30, 1998	24.50	25.00	24.50	24.50
659	AMEX	REM	Fri, Mar 27, 1998	25.00	25.00	24.50	24.50
658	AMEX	REM	Thu, Mar 26, 1998	24.00	25.00	24.00	24.50
657	AMEX	REM	Wed, Mar 25, 1998	23.50	24.00	23.00	24.00
656	AMEX	REM	Tue, Mar 24, 1998	24.50	25.00	24.50	25.00
655	AMEX	REM	Mon, Mar 23, 1998	25.00	25.00	24.25	24.25
654	AMEX	REM	Fri, Mar 20, 1998	24.75	24.75	24.00	24.00
653	AMEX	REM	Thu, Mar 19, 1998	23.00	25.00	23.00	24.00
652	AMEX	REM	Wed, Mar 18, 1998	22.50	24.00	21.50	23.50
651	AMEX	REM	Tue, Mar 17, 1998	22.00	22.50	21.50	22.00
650	AMEX	REM	Mon, Mar 16, 1998	21.50	22.00	21.50	22.00
649	AMEX	REM	Fri, Mar 13, 1998	21.50	22.00	21.50	22.00
648	AMEX	REM	Thu, Mar 12, 1998	21.50	23.00	21.50	21.50
647	AMEX	REM	Wed, Mar 11, 1998	21.50	22.00	21.00	22.00
646	AMEX	REM	Tue, Mar 10, 1998	21.00	22.00	21.00	22.00
645	AMEX	REM	Mon, Mar 9, 1998	22.00	22.00	21.00	22.00
644	AMEX	REM	Fri, Mar 6, 1998	21.50	22.50	21.50	22.00
643	AMEX	REM	Thu, Mar 5, 1998	21.00	22.00	21.00	22.00
642	AMEX	REM	Wed, Mar 4, 1998	22.00	23.00	21.50	22.00
641	AMEX	REM	Tue, Mar 3, 1998	22.00	22.25	21.50	22.25
640	AMEX	REM	Mon, Mar 2, 1998	23.50	23.50	22.00	22.25
639	AMEX	REM	Fri, Feb 27, 1998	21.50	23.50	21.50	21.50
638	AMEX	REM	Thu, Feb 26, 1998	23.00	23.50	21.50	22.00
637	AMEX	REM	Wed, Feb 25, 1998	22.50	23.50	22.50	23.50
636	AMEX	REM	Tue, Feb 24, 1998	22.50	23.00	22.50	23.00
635	AMEX	REM	Mon, Feb 23, 1998	24.00	24.00	23.00	23.00
634	AMEX	REM	Fri, Feb 20, 1998	24.00	24.00	24.00	24.00
633	AMEX	REM	Thu, Feb 19, 1998	24.25	24.25	24.00	24.00
632	AMEX	REM	Wed, Feb 18, 1998	24.00	24.75	24.00	24.50
631	AMEX	REM	Tue, Feb 17, 1998	24.00	24.50	24.00	24.00
630	AMEX	REM	Fri, Feb 13, 1998	24.00	25.00	23.88	25.00
629	AMEX	REM	Thu, Feb 12, 1998	24.25	24.50	24.00	24.00
628	AMEX	REM	Wed, Feb 11, 1998	23.50	25.00	23.50	25.00
627	AMEX	REM	Tue, Feb 10, 1998	22.50	24.50	22.50	24.50
626	AMEX	REM	Mon, Feb 9, 1998	23.50	23.50	22.00	23.00
625	AMEX	REM	Fri, Feb 6, 1998	21.50	23.00	21.50	22.50
624	AMEX	REM	Thu, Feb 5, 1998	22.50	22.75	22.00	22.00
623	AMEX	REM	Wed, Feb 4, 1998	24.00	24.00	23.00	23.00
622	AMEX	REM	Tue, Feb 3, 1998	23.50	24.00	23.50	24.00
621	AMEX	REM	Mon, Feb 2, 1998	24.00	26.00	23.00	23.50
620	AMEX	REM	Fri, Jan 30, 1998	25.00	25.00	23.50	24.00
619	AMEX	REM	Thu, Jan 29, 1998	21.50	26.50	21.50	25.50
618	AMEX	REM	Wed, Jan 28, 1998	21.50	21.50	20.50	21.25
617	AMEX	REM	Tue, Jan 27, 1998	21.00	22.00	20.50	21.50
616	AMEX	REM	Mon, Jan 26, 1998	20.75	21.00	20.75	20.75
615	AMEX	REM	Fri, Jan 23, 1998	21.25	21.50	21.13	21.13
614	AMEX	REM	Thu, Jan 22, 1998	21.00	22.00	20.25	21.50
613	AMEX	REM	Wed, Jan 21, 1998	20.50	21.00	20.50	21.00
612	AMEX	REM	Tue, Jan 20, 1998	20.00	21.50	20.00	20.50
611	AMEX	REM	Fri, Jan 16, 1998	19.50	20.50	18.56	20.25
610	AMEX	REM	Thu, Jan 15, 1998	20.75	20.75	20.00	20.25
609	AMEX	REM	Wed, Jan 14, 1998	21.25	21.50	20.50	21.25
608	AMEX	REM	Tue, Jan 13, 1998	20.50	21.50	19.50	21.50
607	AMEX	REM	Mon, Jan 12, 1998	20.00	21.00	19.75	20.00
606	AMEX	REM	Fri, Jan 9, 1998	21.75	21.75	20.00	20.50
605	AMEX	REM	Thu, Jan 8, 1998	21.25	21.75	21.25	21.75
604	AMEX	REM	Wed, Jan 7, 1998	21.00	21.25	20.75	21.25
603	AMEX	REM	Tue, Jan 6, 1998	22.50	23.00	21.00	22.00
602	AMEX	REM	Mon, Jan 5, 1998	23.00	24.00	22.50	22.50
601	AMEX	REM	Fri, Jan 2, 1998	20.75	23.00	20.75	23.00
600	AMEX	REM	Wed, Dec 31, 1997	20.00	21.50	20.00	20.75
599	AMEX	REM	Tue, Dec 30, 1997	20.50	21.00	20.00	20.25
598	AMEX	REM	Mon, Dec 29, 1997	22.50	22.50	19.50	21.00
597	AMEX	REM	Fri, Dec 26, 1997	22.00	23.00	22.00	22.50
596	AMEX	REM	Wed, Dec 24, 1997	23.00	23.00	22.00	22.25
595	AMEX	REM	Tue, Dec 23, 1997	22.50	23.50	21.50	23.00
594	AMEX	REM	Mon, Dec 22, 1997	23.50	23.50	22.00	22.00
593	AMEX	REM	Fri, Dec 19, 1997	22.00	23.00	22.00	22.50
592	AMEX	REM	Thu, Dec 18, 1997	22.50	23.00	22.00	22.50
591	AMEX	REM	Wed, Dec 17, 1997	23.00	24.00	21.50	22.50
590	AMEX	REM	Tue, Dec 16, 1997	23.00	24.00	23.00	23.75
589	AMEX	REM	Mon, Dec 15, 1997	24.00	25.00	23.00	24.00
588	AMEX	REM	Fri, Dec 12, 1997	25.00	25.00	24.00	24.00
587	AMEX	REM	Thu, Dec 11, 1997	25.50	25.50	24.50	25.00
586	AMEX	REM	Wed, Dec 10, 1997	26.75	26.75	24.50	25.50
585	AMEX	REM	Tue, Dec 9, 1997	26.00	27.00	26.00	26.75
584	AMEX	REM	Mon, Dec 8, 1997	26.50	26.50	26.00	26.50
583	AMEX	REM	Fri, Dec 5, 1997	27.25	27.50	26.50	26.50
582	AMEX	REM	Thu, Dec 4, 1997	27.00	27.75	27.00	27.50
581	AMEX	REM	Wed, Dec 3, 1997	27.75	28.50	27.00	27.00
580	AMEX	REM	Tue, Dec 2, 1997	28.25	28.50	27.75	28.00
579	AMEX	REM	Mon, Dec 1, 1997	28.75	29.00	28.25	28.25
578	AMEX	REM	Fri, Nov 28, 1997	29.00	29.25	28.75	28.75
577	AMEX	REM	Wed, Nov 26, 1997	28.75	29.75	28.75	29.00
576	AMEX	REM	Tue, Nov 25, 1997	29.50	29.50	28.50	28.75
575	AMEX	REM	Mon, Nov 24, 1997	28.75	29.25	28.50	29.25
574	AMEX	REM	Fri, Nov 21, 1997	28.75	29.00	28.75	28.75
573	AMEX	REM	Thu, Nov 20, 1997	28.50	29.00	28.50	29.00
572	AMEX	REM	Wed, Nov 19, 1997	28.50	29.00	28.50	28.75
571	AMEX	REM	Tue, Nov 18, 1997	28.50	29.00	28.00	29.00
570	AMEX	REM	Mon, Nov 17, 1997	28.00	29.00	28.00	28.50
569	AMEX	REM	Fri, Nov 14, 1997	28.00	29.00	28.00	28.50
568	AMEX	REM	Thu, Nov 13, 1997	28.50	30.00	28.00	28.00
567	AMEX	REM	Wed, Nov 12, 1997	30.00	31.00	29.00	30.00
566	AMEX	REM	Tue, Nov 11, 1997	27.50	31.00	27.00	30.50
565	AMEX	REM	Mon, Nov 10, 1997	28.75	29.50	27.50	27.50
564	AMEX	REM	Fri, Nov 7, 1997	29.00	29.00	28.00	28.75
563	AMEX	REM	Thu, Nov 6, 1997	29.00	29.25	28.75	29.00
562	AMEX	REM	Wed, Nov 5, 1997	27.50	29.00	27.50	28.50
561	AMEX	REM	Tue, Nov 4, 1997	27.50	28.00	26.75	28.00
560	AMEX	REM	Mon, Nov 3, 1997	28.00	28.25	28.00	28.00
559	AMEX	REM	Fri, Oct 31, 1997	28.00	28.50	28.00	28.25
558	AMEX	REM	Thu, Oct 30, 1997	28.00	29.00	28.00	28.00
557	AMEX	REM	Wed, Oct 29, 1997	30.00	30.00	28.00	28.00
556	AMEX	REM	Tue, Oct 28, 1997	29.00	30.50	28.50	29.00
555	AMEX	REM	Mon, Oct 27, 1997	30.00	30.50	29.00	29.00
554	AMEX	REM	Fri, Oct 24, 1997	31.00	31.00	30.00	30.50
553	AMEX	REM	Thu, Oct 23, 1997	32.00	32.00	30.00	31.00
552	AMEX	REM	Wed, Oct 22, 1997	33.75	34.00	31.75	32.50
551	AMEX	REM	Tue, Oct 21, 1997	31.75	33.50	31.75	32.25
550	AMEX	REM	Mon, Oct 20, 1997	30.00	31.75	30.00	31.00
549	AMEX	REM	Fri, Oct 17, 1997	29.75	30.50	29.75	30.50
548	AMEX	REM	Thu, Oct 16, 1997	30.00	30.50	29.75	30.50
547	AMEX	REM	Wed, Oct 15, 1997	30.00	31.00	29.50	30.00
546	AMEX	REM	Tue, Oct 14, 1997	30.00	31.00	30.00	30.50
545	AMEX	REM	Mon, Oct 13, 1997	32.25	32.50	30.00	30.00
544	AMEX	REM	Fri, Oct 10, 1997	32.00	33.00	32.00	32.25
543	AMEX	REM	Thu, Oct 9, 1997	31.25	32.50	31.00	32.25
542	AMEX	REM	Wed, Oct 8, 1997	32.00	32.50	31.25	31.75
541	AMEX	REM	Tue, Oct 7, 1997	31.75	32.50	31.50	32.50
540	AMEX	REM	Mon, Oct 6, 1997	31.25	32.00	31.25	31.50
539	AMEX	REM	Fri, Oct 3, 1997	31.25	31.50	31.25	31.25
538	AMEX	REM	Thu, Oct 2, 1997	31.50	32.00	31.25	31.50
537	AMEX	REM	Wed, Oct 1, 1997	31.50	32.00	31.50	31.50
536	AMEX	REM	Tue, Sep 30, 1997	31.00	32.00	31.00	32.00
535	AMEX	REM	Mon, Sep 29, 1997	31.50	32.00	31.00	32.00
534	AMEX	REM	Fri, Sep 26, 1997	31.50	32.00	31.50	31.50
533	AMEX	REM	Thu, Sep 25, 1997	30.50	31.50	30.50	31.50
532	AMEX	REM	Wed, Sep 24, 1997	31.00	31.50	30.50	30.75
531	AMEX	REM	Tue, Sep 23, 1997	31.50	31.50	30.50	31.00
530	AMEX	REM	Mon, Sep 22, 1997	31.50	32.00	30.88	31.25
529	AMEX	REM	Fri, Sep 19, 1997	30.50	32.25	30.50	32.00
528	AMEX	REM	Thu, Sep 18, 1997	30.50	31.50	30.50	31.50
527	AMEX	REM	Wed, Sep 17, 1997	31.50	32.25	30.50	31.00
526	AMEX	REM	Tue, Sep 16, 1997	31.50	32.00	31.00	31.75
525	AMEX	REM	Mon, Sep 15, 1997	31.50	31.50	31.50	31.50
524	AMEX	REM	Fri, Sep 12, 1997	32.00	32.50	31.50	31.75
523	AMEX	REM	Thu, Sep 11, 1997	33.75	33.75	31.50	32.50
522	AMEX	REM	Wed, Sep 10, 1997	34.00	34.00	32.75	33.50
521	AMEX	REM	Tue, Sep 9, 1997	33.50	34.00	33.50	33.75
520	AMEX	REM	Mon, Sep 8, 1997	33.00	33.75	33.00	33.50
519	AMEX	REM	Fri, Sep 5, 1997	33.50	34.00	33.00	33.50
518	AMEX	REM	Thu, Sep 4, 1997	33.50	33.50	32.00	33.00
517	AMEX	REM	Wed, Sep 3, 1997	34.00	36.00	33.50	34.00
516	AMEX	REM	Tue, Sep 2, 1997	35.50	36.50	33.50	35.00
515	AMEX	REM	Fri, Aug 29, 1997	32.25	35.00	31.50	34.00
514	AMEX	REM	Thu, Aug 28, 1997	32.50	33.00	31.00	31.00
513	AMEX	REM	Wed, Aug 27, 1997	28.75	31.75	28.50	31.25
512	AMEX	REM	Tue, Aug 26, 1997	27.50	28.50	27.50	28.25
511	AMEX	REM	Mon, Aug 25, 1997	27.00	28.25	27.00	27.50
510	AMEX	REM	Fri, Aug 22, 1997	28.25	28.25	27.00	28.25
509	AMEX	REM	Thu, Aug 21, 1997	27.50	28.25	27.50	28.00
508	AMEX	REM	Wed, Aug 20, 1997	27.50	28.25	27.50	28.25
507	AMEX	REM	Tue, Aug 19, 1997	27.50	28.00	27.50	27.50
506	AMEX	REM	Mon, Aug 18, 1997	27.50	28.00	27.00	28.00
505	AMEX	REM	Fri, Aug 15, 1997	27.25	28.00	27.00	27.00
504	AMEX	REM	Thu, Aug 14, 1997	27.25	27.63	27.25	27.50
503	AMEX	REM	Wed, Aug 13, 1997	27.25	28.00	27.25	27.25
502	AMEX	REM	Tue, Aug 12, 1997	28.00	28.00	27.00	27.25
501	AMEX	REM	Mon, Aug 11, 1997	28.75	29.00	27.00	27.00
500	AMEX	REM	Fri, Aug 8, 1997	27.50	28.50	27.00	27.50
499	AMEX	REM	Thu, Aug 7, 1997	28.00	28.50	27.00	27.63
498	AMEX	REM	Wed, Aug 6, 1997	26.75	28.00	26.75	28.00
497	AMEX	REM	Tue, Aug 5, 1997	27.00	27.50	26.00	27.00
496	AMEX	REM	Mon, Aug 4, 1997	26.50	27.25	26.00	26.50
495	AMEX	REM	Fri, Aug 1, 1997	26.00	27.50	26.00	27.25
494	AMEX	REM	Thu, Jul 31, 1997	25.50	27.00	25.50	27.00
493	AMEX	REM	Wed, Jul 30, 1997	25.50	26.50	25.50	26.00
492	AMEX	REM	Tue, Jul 29, 1997	25.50	26.00	25.50	26.00
491	AMEX	REM	Mon, Jul 28, 1997	25.00	26.50	25.00	26.00
490	AMEX	REM	Fri, Jul 25, 1997	25.00	25.50	25.00	25.00
489	AMEX	REM	Thu, Jul 24, 1997	25.00	25.50	25.00	25.50
488	AMEX	REM	Wed, Jul 23, 1997	25.00	25.50	25.00	25.00
487	AMEX	REM	Tue, Jul 22, 1997	25.50	26.00	25.00	25.50
486	AMEX	REM	Mon, Jul 21, 1997	26.00	26.00	25.50	25.50
485	AMEX	REM	Fri, Jul 18, 1997	25.50	26.00	25.00	25.75
484	AMEX	REM	Thu, Jul 17, 1997	25.50	26.00	25.00	25.50
483	AMEX	REM	Wed, Jul 16, 1997	25.50	27.00	25.50	26.00
482	AMEX	REM	Tue, Jul 15, 1997	26.00	27.00	25.50	26.00
481	AMEX	REM	Mon, Jul 14, 1997	25.50	27.00	25.50	27.00
480	AMEX	REM	Fri, Jul 11, 1997	25.50	27.00	25.50	27.00
479	AMEX	REM	Thu, Jul 10, 1997	27.00	27.00	25.50	26.00
478	AMEX	REM	Wed, Jul 9, 1997	26.75	27.00	26.00	27.00
477	AMEX	REM	Tue, Jul 8, 1997	27.00	27.50	26.75	27.00
476	AMEX	REM	Mon, Jul 7, 1997	26.50	27.25	26.50	27.00
475	AMEX	REM	Thu, Jul 3, 1997	26.75	27.00	26.50	27.00
474	AMEX	REM	Wed, Jul 2, 1997	27.00	28.00	26.50	27.25
473	AMEX	REM	Tue, Jul 1, 1997	28.00	28.50	26.50	26.50
472	AMEX	REM	Mon, Jun 30, 1997	26.00	29.50	25.00	29.00
471	AMEX	REM	Fri, Jun 27, 1997	24.25	27.00	24.25	26.00
470	AMEX	REM	Thu, Jun 26, 1997	24.50	26.00	24.25	24.25
469	AMEX	REM	Wed, Jun 25, 1997	24.50	25.50	23.50	25.25
468	AMEX	REM	Tue, Jun 24, 1997	25.00	25.00	23.00	23.25
467	AMEX	REM	Mon, Jun 23, 1997	27.00	27.00	24.50	25.00
466	AMEX	REM	Fri, Jun 20, 1997	27.50	27.50	27.00	27.00
465	AMEX	REM	Thu, Jun 19, 1997	28.25	28.50	27.00	27.25
464	AMEX	REM	Wed, Jun 18, 1997	27.50	28.50	27.50	27.75
463	AMEX	REM	Tue, Jun 17, 1997	27.50	28.50	27.50	27.50
462	AMEX	REM	Mon, Jun 16, 1997	27.50	28.25	27.50	28.25
461	AMEX	REM	Fri, Jun 13, 1997	27.00	28.50	27.00	27.50
460	AMEX	REM	Thu, Jun 12, 1997	27.50	28.00	27.00	27.00
459	AMEX	REM	Wed, Jun 11, 1997	27.50	28.50	27.50	27.50
458	AMEX	REM	Tue, Jun 10, 1997	29.00	29.00	27.50	27.50
457	AMEX	REM	Mon, Jun 9, 1997	29.00	30.00	29.00	30.00
456	AMEX	REM	Fri, Jun 6, 1997	28.50	30.00	28.50	29.50
455	AMEX	REM	Thu, Jun 5, 1997	28.00	29.00	28.00	28.50
454	AMEX	REM	Wed, Jun 4, 1997	28.50	29.00	28.00	28.25
453	AMEX	REM	Tue, Jun 3, 1997	28.00	29.50	28.00	28.50
452	AMEX	REM	Mon, Jun 2, 1997	30.00	30.00	28.50	28.63
451	AMEX	REM	Fri, May 30, 1997	29.50	30.00	29.50	30.00
450	AMEX	REM	Thu, May 29, 1997	30.50	30.50	29.75	29.75
449	AMEX	REM	Wed, May 28, 1997	29.50	30.00	29.50	30.00
448	AMEX	REM	Tue, May 27, 1997	30.00	30.50	29.75	30.00
447	AMEX	REM	Fri, May 23, 1997	29.50	30.75	29.50	30.00
446	AMEX	REM	Thu, May 22, 1997	29.25	30.00	29.00	29.25
445	AMEX	REM	Wed, May 21, 1997	29.00	29.50	29.00	29.00
444	AMEX	REM	Tue, May 20, 1997	29.00	29.50	29.00	29.25
443	AMEX	REM	Mon, May 19, 1997	29.50	30.00	29.00	29.00
442	AMEX	REM	Fri, May 16, 1997	30.00	30.00	29.25	30.00
441	AMEX	REM	Thu, May 15, 1997	29.00	29.75	29.00	29.50
440	AMEX	REM	Wed, May 14, 1997	29.00	29.50	29.00	29.00
439	AMEX	REM	Tue, May 13, 1997	29.00	30.00	29.00	29.00
438	AMEX	REM	Mon, May 12, 1997	29.00	30.00	29.00	29.50
437	AMEX	REM	Fri, May 9, 1997	28.50	29.50	28.50	28.50
436	AMEX	REM	Thu, May 8, 1997	27.75	31.00	27.50	28.50
435	AMEX	REM	Wed, May 7, 1997	27.50	28.25	27.50	27.50
434	AMEX	REM	Tue, May 6, 1997	28.00	28.50	27.50	27.50
433	AMEX	REM	Mon, May 5, 1997	28.50	29.00	28.00	28.00
432	AMEX	REM	Fri, May 2, 1997	27.50	29.00	27.50	28.50
431	AMEX	REM	Thu, May 1, 1997	27.50	28.50	27.50	27.75
430	AMEX	REM	Wed, Apr 30, 1997	27.50	29.00	27.50	27.50
429	AMEX	REM	Tue, Apr 29, 1997	26.50	29.25	26.50	28.00
428	AMEX	REM	Mon, Apr 28, 1997	26.50	27.00	26.50	26.50
427	AMEX	REM	Fri, Apr 25, 1997	26.50	27.00	26.50	27.00
426	AMEX	REM	Thu, Apr 24, 1997	26.50	27.00	26.50	27.00
425	AMEX	REM	Wed, Apr 23, 1997	26.50	27.00	26.50	26.50
424	AMEX	REM	Tue, Apr 22, 1997	28.00	28.00	26.50	27.00
423	AMEX	REM	Mon, Apr 21, 1997	27.50	28.00	27.00	27.50
422	AMEX	REM	Fri, Apr 18, 1997	27.50	28.00	27.50	28.00
421	AMEX	REM	Thu, Apr 17, 1997	27.50	28.50	27.50	28.00
420	AMEX	REM	Wed, Apr 16, 1997	27.50	27.50	27.50	27.50
419	AMEX	REM	Tue, Apr 15, 1997	26.50	28.00	26.50	27.50
418	AMEX	REM	Mon, Apr 14, 1997	27.50	28.00	26.50	27.25
417	AMEX	REM	Fri, Apr 11, 1997	28.50	29.00	27.50	27.50
416	AMEX	REM	Thu, Apr 10, 1997	28.50	29.50	28.50	28.50
415	AMEX	REM	Wed, Apr 9, 1997	26.50	29.50	26.00	29.50
414	AMEX	REM	Tue, Apr 8, 1997	26.00	26.50	25.50	26.00
413	AMEX	REM	Mon, Apr 7, 1997	26.50	26.50	25.50	25.50
412	AMEX	REM	Fri, Apr 4, 1997	26.00	26.50	25.00	26.50
411	AMEX	REM	Thu, Apr 3, 1997	25.00	26.00	25.00	25.00
410	AMEX	REM	Wed, Apr 2, 1997	26.50	26.50	25.00	25.50
409	AMEX	REM	Tue, Apr 1, 1997	26.00	26.50	25.50	26.50
408	AMEX	REM	Mon, Mar 31, 1997	26.50	27.50	26.00	27.50
407	AMEX	REM	Thu, Mar 27, 1997	27.00	28.00	26.50	26.50
406	AMEX	REM	Wed, Mar 26, 1997	27.50	28.50	27.25	27.50
405	AMEX	REM	Tue, Mar 25, 1997	28.50	29.00	27.50	28.00
404	AMEX	REM	Mon, Mar 24, 1997	27.50	29.00	26.50	28.25
403	AMEX	REM	Fri, Mar 21, 1997	28.00	28.50	27.50	27.50
402	AMEX	REM	Thu, Mar 20, 1997	27.00	29.00	27.00	28.00
401	AMEX	REM	Wed, Mar 19, 1997	28.50	28.50	26.50	27.00
400	AMEX	REM	Tue, Mar 18, 1997	29.50	30.00	28.50	29.50
399	AMEX	REM	Mon, Mar 17, 1997	29.00	30.50	28.50	30.00
398	AMEX	REM	Fri, Mar 14, 1997	30.50	30.50	29.00	29.00
397	AMEX	REM	Thu, Mar 13, 1997	27.50	30.00	26.50	29.50
396	AMEX	REM	Wed, Mar 12, 1997	28.00	29.00	27.00	27.00
395	AMEX	REM	Tue, Mar 11, 1997	31.00	31.00	28.00	29.00
394	AMEX	REM	Mon, Mar 10, 1997	30.00	31.00	29.75	31.00
393	AMEX	REM	Fri, Mar 7, 1997	30.50	31.00	29.50	30.00
392	AMEX	REM	Thu, Mar 6, 1997	30.50	31.50	30.50	31.50
391	AMEX	REM	Wed, Mar 5, 1997	29.50	31.50	29.50	31.00
390	AMEX	REM	Tue, Mar 4, 1997	30.00	31.50	29.50	29.50
389	AMEX	REM	Mon, Mar 3, 1997	31.25	32.00	30.00	30.25
388	AMEX	REM	Fri, Feb 28, 1997	31.50	32.50	31.25	32.00
387	AMEX	REM	Thu, Feb 27, 1997	31.00	32.00	31.00	32.00
386	AMEX	REM	Wed, Feb 26, 1997	28.50	31.50	28.00	31.50
385	AMEX	REM	Tue, Feb 25, 1997	32.50	32.50	26.00	27.75
384	AMEX	REM	Mon, Feb 24, 1997	31.50	32.00	31.00	31.50
383	AMEX	REM	Fri, Feb 21, 1997	31.25	31.75	31.25	31.75
382	AMEX	REM	Thu, Feb 20, 1997	31.00	32.50	30.75	32.00
381	AMEX	REM	Wed, Feb 19, 1997	31.50	32.00	31.00	31.00
380	AMEX	REM	Tue, Feb 18, 1997	31.75	32.50	31.00	31.25
379	AMEX	REM	Fri, Feb 14, 1997	32.50	33.25	31.75	32.00
378	AMEX	REM	Thu, Feb 13, 1997	33.50	33.50	32.50	32.50
377	AMEX	REM	Wed, Feb 12, 1997	33.25	33.50	32.25	33.00
376	AMEX	REM	Tue, Feb 11, 1997	33.00	33.25	32.00	32.50
375	AMEX	REM	Mon, Feb 10, 1997	33.00	33.75	33.00	33.00
374	AMEX	REM	Fri, Feb 7, 1997	33.50	33.94	33.00	33.00
373	AMEX	REM	Thu, Feb 6, 1997	33.50	34.00	32.50	33.00
372	AMEX	REM	Wed, Feb 5, 1997	32.50	34.00	32.50	33.00
371	AMEX	REM	Tue, Feb 4, 1997	33.75	34.00	32.25	32.75
370	AMEX	REM	Mon, Feb 3, 1997	34.00	34.50	32.50	32.50
369	AMEX	REM	Fri, Jan 31, 1997	32.50	34.00	32.50	34.00
368	AMEX	REM	Thu, Jan 30, 1997	33.50	34.00	32.75	32.75
367	AMEX	REM	Wed, Jan 29, 1997	33.50	34.50	33.00	33.00
366	AMEX	REM	Tue, Jan 28, 1997	33.50	34.50	33.50	34.00
365	AMEX	REM	Mon, Jan 27, 1997	34.00	34.50	33.00	33.50
364	AMEX	REM	Fri, Jan 24, 1997	34.50	35.25	33.50	35.00
363	AMEX	REM	Thu, Jan 23, 1997	35.00	36.00	34.50	34.75
362	AMEX	REM	Wed, Jan 22, 1997	35.50	36.00	34.00	35.75
361	AMEX	REM	Tue, Jan 21, 1997	35.00	36.00	34.50	34.50
360	AMEX	REM	Mon, Jan 20, 1997	35.50	36.50	35.00	36.00
359	AMEX	REM	Fri, Jan 17, 1997	35.50	36.00	34.00	35.50
358	AMEX	REM	Thu, Jan 16, 1997	35.00	35.50	34.50	34.50
357	AMEX	REM	Wed, Jan 15, 1997	35.00	36.00	35.00	35.50
356	AMEX	REM	Tue, Jan 14, 1997	34.50	36.00	34.50	36.00
355	AMEX	REM	Mon, Jan 13, 1997	36.00	36.00	34.50	35.00
354	AMEX	REM	Fri, Jan 10, 1997	36.00	36.50	36.00	36.00
353	AMEX	REM	Thu, Jan 9, 1997	35.00	37.00	35.00	37.00
352	AMEX	REM	Wed, Jan 8, 1997	35.50	37.00	35.00	35.50
351	AMEX	REM	Tue, Jan 7, 1997	34.00	35.50	34.00	35.50
350	AMEX	REM	Mon, Jan 6, 1997	36.50	37.00	34.00	35.50
349	AMEX	REM	Fri, Jan 3, 1997	37.00	37.50	36.00	37.25
348	AMEX	REM	Thu, Jan 2, 1997	37.00	37.50	36.00	36.00
347	AMEX	REM	Tue, Dec 31, 1996	37.00	37.50	36.50	36.50
346	AMEX	REM	Mon, Dec 30, 1996	37.50	38.50	37.00	37.00
345	AMEX	REM	Fri, Dec 27, 1996	38.00	39.00	38.00	38.00
344	AMEX	REM	Thu, Dec 26, 1996	38.50	39.75	38.00	38.50
343	AMEX	REM	Tue, Dec 24, 1996	39.00	39.75	38.50	39.75
342	AMEX	REM	Mon, Dec 23, 1996	38.00	40.00	36.75	39.25
341	AMEX	REM	Fri, Dec 20, 1996	39.00	39.00	36.00	36.00
340	AMEX	REM	Thu, Dec 19, 1996	38.00	39.50	38.00	38.00
339	AMEX	REM	Wed, Dec 18, 1996	39.00	39.50	37.50	38.50
338	AMEX	REM	Tue, Dec 17, 1996	39.00	40.00	38.00	40.00
337	AMEX	REM	Mon, Dec 16, 1996	40.50	42.00	39.00	40.00
336	AMEX	REM	Fri, Dec 13, 1996	40.50	40.50	39.50	39.50
335	AMEX	REM	Thu, Dec 12, 1996	40.00	41.50	40.00	40.50
334	AMEX	REM	Wed, Dec 11, 1996	40.00	41.50	40.00	41.00
333	AMEX	REM	Tue, Dec 10, 1996	40.50	42.00	38.50	40.00
332	AMEX	REM	Mon, Dec 9, 1996	38.75	41.50	38.50	41.50
331	AMEX	REM	Fri, Dec 6, 1996	36.50	38.50	36.00	37.00
330	AMEX	REM	Thu, Dec 5, 1996	37.00	39.00	37.00	38.00
329	AMEX	REM	Wed, Dec 4, 1996	36.25	38.00	35.50	37.50
328	AMEX	REM	Tue, Dec 3, 1996	35.50	38.00	35.50	36.00
327	AMEX	REM	Mon, Dec 2, 1996	34.50	35.50	34.50	35.00
326	AMEX	REM	Fri, Nov 29, 1996	35.50	35.50	34.25	34.25
325	AMEX	REM	Wed, Nov 27, 1996	35.50	35.50	33.50	35.50
324	AMEX	REM	Tue, Nov 26, 1996	36.25	36.25	34.75	35.00
323	AMEX	REM	Mon, Nov 25, 1996	36.50	37.50	35.00	36.00
322	AMEX	REM	Fri, Nov 22, 1996	36.00	37.50	36.00	36.75
321	AMEX	REM	Thu, Nov 21, 1996	37.50	37.50	36.50	36.50
320	AMEX	REM	Wed, Nov 20, 1996	37.50	38.00	36.25	37.50
319	AMEX	REM	Tue, Nov 19, 1996	37.00	38.50	36.00	37.25
318	AMEX	REM	Mon, Nov 18, 1996	33.50	33.50	32.00	32.00
317	AMEX	REM	Fri, Nov 15, 1996	32.50	33.00	32.00	33.00
316	AMEX	REM	Thu, Nov 14, 1996	33.00	34.00	32.50	32.50
315	AMEX	REM	Wed, Nov 13, 1996	33.25	34.00	33.00	33.50
314	AMEX	REM	Tue, Nov 12, 1996	33.25	34.50	33.25	33.50
313	AMEX	REM	Mon, Nov 11, 1996	33.00	34.50	32.50	34.00
312	AMEX	REM	Fri, Nov 8, 1996	33.00	33.50	32.00	33.50
311	AMEX	REM	Thu, Nov 7, 1996	33.00	34.00	32.50	32.50
310	AMEX	REM	Wed, Nov 6, 1996	34.00	35.00	33.00	33.50
309	AMEX	REM	Tue, Nov 5, 1996	34.50	35.00	33.75	35.00
308	AMEX	REM	Mon, Nov 4, 1996	34.50	35.00	33.50	33.50
307	AMEX	REM	Fri, Nov 1, 1996	35.50	35.50	34.50	34.50
306	AMEX	REM	Thu, Oct 31, 1996	34.50	35.50	33.50	35.00
305	AMEX	REM	Wed, Oct 30, 1996	35.00	35.00	33.00	34.00
304	AMEX	REM	Tue, Oct 29, 1996	34.00	35.00	34.00	34.00
303	AMEX	REM	Mon, Oct 28, 1996	36.50	36.50	34.00	34.00
302	AMEX	REM	Fri, Oct 25, 1996	36.50	36.50	35.00	35.50
301	AMEX	REM	Thu, Oct 24, 1996	37.00	37.00	35.50	36.00
300	AMEX	REM	Wed, Oct 23, 1996	35.50	37.50	35.50	37.00
299	AMEX	REM	Tue, Oct 22, 1996	34.00	36.50	33.50	36.00
298	AMEX	REM	Mon, Oct 21, 1996	31.50	34.50	31.50	34.00
297	AMEX	REM	Fri, Oct 18, 1996	32.00	32.50	30.81	32.00
296	AMEX	REM	Thu, Oct 17, 1996	32.00	32.50	32.00	32.00
295	AMEX	REM	Wed, Oct 16, 1996	33.00	33.50	32.00	32.00
294	AMEX	REM	Tue, Oct 15, 1996	33.50	33.50	32.50	32.75
293	AMEX	REM	Mon, Oct 14, 1996	33.00	33.00	32.50	32.75
292	AMEX	REM	Fri, Oct 11, 1996	32.00	33.00	32.00	32.75
291	AMEX	REM	Thu, Oct 10, 1996	33.00	34.00	30.75	32.50
290	AMEX	REM	Wed, Oct 9, 1996	34.00	34.50	33.00	33.00
289	AMEX	REM	Tue, Oct 8, 1996	34.00	34.50	34.00	34.00
288	AMEX	REM	Mon, Oct 7, 1996	34.25	34.50	34.00	34.00
287	AMEX	REM	Fri, Oct 4, 1996	34.00	34.50	34.00	34.00
286	AMEX	REM	Thu, Oct 3, 1996	33.50	34.50	33.50	33.50
285	AMEX	REM	Wed, Oct 2, 1996	34.50	34.50	33.50	33.50
284	AMEX	REM	Tue, Oct 1, 1996	34.00	34.50	33.50	33.75
283	AMEX	REM	Mon, Sep 30, 1996	34.50	35.50	34.00	35.00
282	AMEX	REM	Fri, Sep 27, 1996	35.00	35.50	34.50	34.50
281	AMEX	REM	Thu, Sep 26, 1996	34.00	36.00	34.00	35.00
280	AMEX	REM	Wed, Sep 25, 1996	34.50	35.50	34.00	34.50
279	AMEX	REM	Tue, Sep 24, 1996	35.00	35.50	35.00	35.00
278	AMEX	REM	Mon, Sep 23, 1996	36.00	37.00	35.00	35.00
277	AMEX	REM	Fri, Sep 20, 1996	33.50	36.00	33.00	36.00
276	AMEX	REM	Thu, Sep 19, 1996	34.00	34.75	33.50	33.50
275	AMEX	REM	Wed, Sep 18, 1996	33.50	35.50	33.50	35.00
274	AMEX	REM	Tue, Sep 17, 1996	33.50	34.50	33.50	33.50
273	AMEX	REM	Mon, Sep 16, 1996	33.50	35.00	33.50	34.00
272	AMEX	REM	Fri, Sep 13, 1996	34.50	35.00	33.50	34.00
271	AMEX	REM	Thu, Sep 12, 1996	34.50	34.50	33.50	34.00
270	AMEX	REM	Wed, Sep 11, 1996	35.50	35.50	34.00	34.00
269	AMEX	REM	Tue, Sep 10, 1996	34.50	35.00	34.50	34.50
268	AMEX	REM	Mon, Sep 9, 1996	34.50	35.50	34.50	34.50
267	AMEX	REM	Fri, Sep 6, 1996	34.50	36.00	34.50	35.00
266	AMEX	REM	Thu, Sep 5, 1996	35.00	35.50	34.50	35.50
265	AMEX	REM	Wed, Sep 4, 1996	36.00	36.50	35.50	35.50
264	AMEX	REM	Tue, Sep 3, 1996	35.50	36.00	35.00	35.50
263	AMEX	REM	Fri, Aug 30, 1996	35.00	35.50	35.00	35.50
262	AMEX	REM	Thu, Aug 29, 1996	35.00	35.50	35.00	35.25
261	AMEX	REM	Wed, Aug 28, 1996	35.00	36.00	35.00	35.50
260	AMEX	REM	Tue, Aug 27, 1996	35.25	35.50	35.00	35.00
259	AMEX	REM	Mon, Aug 26, 1996	35.00	36.00	35.00	35.50
258	AMEX	REM	Fri, Aug 23, 1996	36.50	36.50	35.00	35.00
257	AMEX	REM	Thu, Aug 22, 1996	35.50	36.50	35.50	36.50
256	AMEX	REM	Wed, Aug 21, 1996	35.50	36.00	35.00	35.50
255	AMEX	REM	Tue, Aug 20, 1996	35.50	35.50	33.50	34.25
254	AMEX	REM	Mon, Aug 19, 1996	36.50	36.50	34.00	35.50
253	AMEX	REM	Fri, Aug 16, 1996	37.00	37.00	35.50	36.50
252	AMEX	REM	Thu, Aug 15, 1996	37.50	37.50	36.00	37.00
251	AMEX	REM	Wed, Aug 14, 1996	38.00	38.50	36.50	38.00
250	AMEX	REM	Tue, Aug 13, 1996	36.50	36.50	34.50	36.50
249	AMEX	REM	Mon, Aug 12, 1996	36.00	37.00	36.00	36.50
248	AMEX	REM	Fri, Aug 9, 1996	38.00	38.50	35.50	36.00
247	AMEX	REM	Thu, Aug 8, 1996	39.00	39.00	36.00	37.50
246	AMEX	REM	Wed, Aug 7, 1996	38.00	40.00	37.00	39.00
245	AMEX	REM	Tue, Aug 6, 1996	35.00	38.00	34.50	37.50
244	AMEX	REM	Mon, Aug 5, 1996	34.00	35.00	34.00	35.00
243	AMEX	REM	Fri, Aug 2, 1996	34.00	35.00	34.00	35.00
242	AMEX	REM	Thu, Aug 1, 1996	34.00	34.00	33.00	33.00
241	AMEX	REM	Wed, Jul 31, 1996	33.00	34.00	33.00	33.00
240	AMEX	REM	Tue, Jul 30, 1996	34.00	34.00	32.50	33.50
239	AMEX	REM	Mon, Jul 29, 1996	32.50	34.00	32.50	34.00
238	AMEX	REM	Fri, Jul 26, 1996	32.00	34.00	32.00	33.00
237	AMEX	REM	Thu, Jul 25, 1996	32.00	33.00	32.00	33.00
236	AMEX	REM	Wed, Jul 24, 1996	33.00	33.00	31.50	32.00
235	AMEX	REM	Tue, Jul 23, 1996	34.00	34.25	33.00	33.00
234	AMEX	REM	Mon, Jul 22, 1996	33.50	34.50	33.50	34.00
233	AMEX	REM	Fri, Jul 19, 1996	33.50	34.50	33.50	33.75
232	AMEX	REM	Thu, Jul 18, 1996	33.50	34.00	33.50	33.75
231	AMEX	REM	Wed, Jul 17, 1996	34.00	34.50	33.50	33.75
230	AMEX	REM	Tue, Jul 16, 1996	34.50	35.00	34.00	34.50
229	AMEX	REM	Mon, Jul 15, 1996	35.00	36.00	35.00	35.00
228	AMEX	REM	Fri, Jul 12, 1996	34.00	35.50	34.00	35.50
227	AMEX	REM	Thu, Jul 11, 1996	35.00	35.00	34.00	34.25
226	AMEX	REM	Wed, Jul 10, 1996	35.50	35.50	34.00	35.00
225	AMEX	REM	Tue, Jul 9, 1996	34.50	35.50	34.50	34.50
224	AMEX	REM	Mon, Jul 8, 1996	35.50	35.50	34.00	34.50
223	AMEX	REM	Fri, Jul 5, 1996	36.00	36.00	35.00	35.50
222	AMEX	REM	Wed, Jul 3, 1996	35.50	36.50	35.50	36.00
221	AMEX	REM	Tue, Jul 2, 1996	36.50	36.50	35.50	35.75
220	AMEX	REM	Mon, Jul 1, 1996	36.50	36.50	35.50	36.00
219	AMEX	REM	Fri, Jun 28, 1996	36.00	37.00	35.50	36.50
218	AMEX	REM	Thu, Jun 27, 1996	35.00	36.00	34.50	35.50
217	AMEX	REM	Wed, Jun 26, 1996	36.50	37.00	35.00	35.00
216	AMEX	REM	Tue, Jun 25, 1996	36.50	37.00	36.00	36.50
215	AMEX	REM	Mon, Jun 24, 1996	35.00	36.50	35.00	36.50
214	AMEX	REM	Fri, Jun 21, 1996	36.00	36.00	35.00	36.00
213	AMEX	REM	Thu, Jun 20, 1996	37.00	37.25	35.00	35.50
212	AMEX	REM	Wed, Jun 19, 1996	37.50	38.50	37.00	37.50
211	AMEX	REM	Tue, Jun 18, 1996	36.50	37.50	36.00	37.25
210	AMEX	REM	Mon, Jun 17, 1996	35.50	36.50	35.50	36.50
209	AMEX	REM	Fri, Jun 14, 1996	35.00	36.25	35.00	35.75
208	AMEX	REM	Thu, Jun 13, 1996	35.00	36.00	35.00	35.00
207	AMEX	REM	Wed, Jun 12, 1996	35.00	36.00	35.00	36.00
206	AMEX	REM	Tue, Jun 11, 1996	35.00	36.00	35.00	35.50
205	AMEX	REM	Mon, Jun 10, 1996	35.00	36.00	34.50	35.00
204	AMEX	REM	Fri, Jun 7, 1996	35.00	36.00	34.50	35.00
203	AMEX	REM	Thu, Jun 6, 1996	36.00	37.00	35.50	36.50
202	AMEX	REM	Wed, Jun 5, 1996	38.50	38.50	35.50	36.00
201	AMEX	REM	Tue, Jun 4, 1996	39.50	40.50	38.50	39.00
200	AMEX	REM	Mon, Jun 3, 1996	39.50	40.50	39.50	40.44
199	AMEX	REM	Fri, May 31, 1996	40.50	42.00	39.50	40.00
198	AMEX	REM	Thu, May 30, 1996	40.00	40.50	39.50	40.00
197	AMEX	REM	Wed, May 29, 1996	38.50	40.00	38.50	39.00
196	AMEX	REM	Tue, May 28, 1996	38.50	39.50	38.50	39.00
195	AMEX	REM	Fri, May 24, 1996	38.50	39.50	38.50	39.50
194	AMEX	REM	Thu, May 23, 1996	39.50	39.50	39.00	39.50
193	AMEX	REM	Wed, May 22, 1996	39.50	40.50	39.00	39.50
192	AMEX	REM	Tue, May 21, 1996	39.50	39.50	39.00	39.50
191	AMEX	REM	Mon, May 20, 1996	39.00	39.50	39.00	39.00
190	AMEX	REM	Fri, May 17, 1996	39.00	39.50	39.00	39.00
189	AMEX	REM	Thu, May 16, 1996	38.50	39.50	38.50	39.00
188	AMEX	REM	Wed, May 15, 1996	38.50	39.50	38.50	38.50
187	AMEX	REM	Tue, May 14, 1996	38.50	39.50	38.50	39.00
186	AMEX	REM	Mon, May 13, 1996	39.00	39.50	38.50	38.50
185	AMEX	REM	Fri, May 10, 1996	39.00	40.00	39.00	39.50
184	AMEX	REM	Thu, May 9, 1996	40.50	40.50	39.50	39.50
183	AMEX	REM	Wed, May 8, 1996	39.50	41.00	39.50	40.25
182	AMEX	REM	Tue, May 7, 1996	40.00	41.00	39.50	40.00
181	AMEX	REM	Mon, May 6, 1996	39.00	40.50	39.00	39.50
180	AMEX	REM	Fri, May 3, 1996	38.50	40.25	36.50	39.50
179	AMEX	REM	Thu, May 2, 1996	38.50	38.50	37.50	38.50
178	AMEX	REM	Wed, May 1, 1996	38.50	38.50	37.50	38.50
177	AMEX	REM	Tue, Apr 30, 1996	40.00	40.00	38.50	38.50
176	AMEX	REM	Mon, Apr 29, 1996	40.00	40.00	39.00	39.00
175	AMEX	REM	Fri, Apr 26, 1996	39.00	40.00	38.50	39.75
174	AMEX	REM	Thu, Apr 25, 1996	39.00	39.50	38.50	38.50
173	AMEX	REM	Wed, Apr 24, 1996	40.00	40.00	39.00	39.00
172	AMEX	REM	Tue, Apr 23, 1996	38.00	41.00	37.00	39.50
171	AMEX	REM	Mon, Apr 22, 1996	37.00	38.00	36.50	38.00
170	AMEX	REM	Fri, Apr 19, 1996	36.00	37.00	35.50	36.50
169	AMEX	REM	Thu, Apr 18, 1996	37.50	38.00	35.00	36.00
168	AMEX	REM	Wed, Apr 17, 1996	39.50	39.50	37.00	37.50
167	AMEX	REM	Tue, Apr 16, 1996	38.00	39.50	37.50	39.25
166	AMEX	REM	Mon, Apr 15, 1996	41.00	41.00	38.00	38.00
165	AMEX	REM	Fri, Apr 12, 1996	44.00	44.50	40.00	40.00
164	AMEX	REM	Thu, Apr 11, 1996	42.50	44.00	42.50	43.00
163	AMEX	REM	Wed, Apr 10, 1996	44.50	44.50	42.50	42.50
162	AMEX	REM	Tue, Apr 9, 1996	44.00	44.50	43.50	43.50
161	AMEX	REM	Mon, Apr 8, 1996	43.50	44.00	43.00	44.00
160	AMEX	REM	Thu, Apr 4, 1996	44.50	44.50	43.50	43.50
159	AMEX	REM	Wed, Apr 3, 1996	44.00	44.50	43.50	44.00
158	AMEX	REM	Tue, Apr 2, 1996	45.00	45.00	44.00	44.50
157	AMEX	REM	Mon, Apr 1, 1996	44.50	44.50	43.50	44.00
156	AMEX	REM	Fri, Mar 29, 1996	45.00	45.00	43.50	43.81
155	AMEX	REM	Thu, Mar 28, 1996	45.00	45.00	44.50	45.00
154	AMEX	REM	Wed, Mar 27, 1996	45.00	45.00	44.00	45.00
153	AMEX	REM	Tue, Mar 26, 1996	44.50	45.00	44.00	44.50
152	AMEX	REM	Mon, Mar 25, 1996	44.00	45.50	44.00	44.00
151	AMEX	REM	Fri, Mar 22, 1996	44.50	45.00	44.50	44.75
150	AMEX	REM	Thu, Mar 21, 1996	44.50	45.50	44.50	44.75
149	AMEX	REM	Wed, Mar 20, 1996	45.50	45.50	44.50	45.50
148	AMEX	REM	Tue, Mar 19, 1996	45.00	45.50	44.50	44.50
147	AMEX	REM	Mon, Mar 18, 1996	45.50	45.50	44.50	44.50
146	AMEX	REM	Fri, Mar 15, 1996	44.50	45.00	44.00	45.00
145	AMEX	REM	Thu, Mar 14, 1996	44.00	46.00	44.00	45.00
144	AMEX	REM	Wed, Mar 13, 1996	43.00	44.50	42.50	44.00
143	AMEX	REM	Tue, Mar 12, 1996	44.00	44.00	42.00	42.00
142	AMEX	REM	Mon, Mar 11, 1996	43.50	44.50	43.00	44.00
141	AMEX	REM	Fri, Mar 8, 1996	44.00	44.50	43.00	44.00
140	AMEX	REM	Thu, Mar 7, 1996	45.00	46.00	44.00	44.00
139	AMEX	REM	Wed, Mar 6, 1996	46.00	46.00	45.00	46.00
138	AMEX	REM	Tue, Mar 5, 1996	44.00	46.50	44.00	45.00
137	AMEX	REM	Mon, Mar 4, 1996	42.50	46.50	40.50	44.00
136	AMEX	REM	Fri, Mar 1, 1996	43.50	43.50	42.00	42.00
135	AMEX	REM	Thu, Feb 29, 1996	44.00	44.00	43.00	43.00
134	AMEX	REM	Wed, Feb 28, 1996	43.00	45.00	43.00	44.00
133	AMEX	REM	Tue, Feb 27, 1996	41.50	43.00	41.00	43.00
132	AMEX	REM	Mon, Feb 26, 1996	41.50	42.00	40.50	40.50
131	AMEX	REM	Fri, Feb 23, 1996	43.50	43.50	41.00	41.00
130	AMEX	REM	Thu, Feb 22, 1996	43.50	44.00	42.50	43.00
129	AMEX	REM	Wed, Feb 21, 1996	41.50	43.50	41.50	43.50
128	AMEX	REM	Tue, Feb 20, 1996	41.50	41.50	40.50	41.50
127	AMEX	REM	Fri, Feb 16, 1996	37.50	42.00	34.00	41.50
126	AMEX	REM	Thu, Feb 15, 1996	32.50	33.50	32.00	32.50
125	AMEX	REM	Wed, Feb 14, 1996	32.50	33.50	32.50	32.50
124	AMEX	REM	Tue, Feb 13, 1996	34.00	34.00	32.00	32.50
123	AMEX	REM	Mon, Feb 12, 1996	33.00	34.00	33.00	34.00
122	AMEX	REM	Fri, Feb 9, 1996	34.00	34.00	33.00	34.00
121	AMEX	REM	Thu, Feb 8, 1996	33.00	34.00	33.00	33.00
120	AMEX	REM	Wed, Feb 7, 1996	33.50	34.50	33.00	33.00
119	AMEX	REM	Tue, Feb 6, 1996	33.50	34.50	33.50	34.50
118	AMEX	REM	Mon, Feb 5, 1996	33.50	34.50	33.50	34.50
117	AMEX	REM	Fri, Feb 2, 1996	34.00	35.00	33.50	33.50
116	AMEX	REM	Thu, Feb 1, 1996	34.00	35.00	34.00	35.00
115	AMEX	REM	Wed, Jan 31, 1996	33.50	35.00	33.50	35.00
114	AMEX	REM	Tue, Jan 30, 1996	35.00	35.00	33.50	33.50
113	AMEX	REM	Mon, Jan 29, 1996	34.00	35.00	34.00	34.50
112	AMEX	REM	Fri, Jan 26, 1996	35.00	35.00	34.00	34.50
111	AMEX	REM	Thu, Jan 25, 1996	32.50	35.00	32.50	34.50
110	AMEX	REM	Wed, Jan 24, 1996	33.50	33.50	32.50	33.00
109	AMEX	REM	Tue, Jan 23, 1996	31.50	33.00	31.50	33.00
108	AMEX	REM	Mon, Jan 22, 1996	31.50	32.00	31.00	31.75
107	AMEX	REM	Fri, Jan 19, 1996	31.00	32.00	31.00	31.50
106	AMEX	REM	Thu, Jan 18, 1996	31.00	32.00	30.00	31.00
105	AMEX	REM	Wed, Jan 17, 1996	32.00	32.50	31.00	32.00
104	AMEX	REM	Tue, Jan 16, 1996	31.50	32.50	31.50	32.25
103	AMEX	REM	Mon, Jan 15, 1996	34.00	34.00	31.50	32.00
102	AMEX	REM	Fri, Jan 12, 1996	34.50	34.50	32.50	33.00
101	AMEX	REM	Thu, Jan 11, 1996	34.50	35.00	34.00	34.00
100	AMEX	REM	Wed, Jan 10, 1996	33.50	35.00	33.50	34.00
99	AMEX	REM	Tue, Jan 9, 1996	34.50	35.50	34.00	34.00
98	AMEX	REM	Mon, Jan 8, 1996	34.00	35.50	34.00	35.50
97	AMEX	REM	Fri, Jan 5, 1996	34.00	35.00	33.50	35.00
96	AMEX	REM	Thu, Jan 4, 1996	34.00	35.00	34.00	35.00
95	AMEX	REM	Wed, Jan 3, 1996	34.50	35.00	33.75	34.25
94	AMEX	REM	Tue, Jan 2, 1996	34.50	35.00	33.50	35.00
93	AMEX	REM	Fri, Dec 29, 1995	33.50	35.00	33.50	34.50
92	AMEX	REM	Thu, Dec 28, 1995	35.50	35.50	33.00	34.00
91	AMEX	REM	Wed, Dec 27, 1995	35.00	36.00	34.50	34.50
90	AMEX	REM	Tue, Dec 26, 1995	35.00	35.75	35.00	35.50
89	AMEX	REM	Fri, Dec 22, 1995	36.00	36.00	35.00	35.50
88	AMEX	REM	Thu, Dec 21, 1995	35.00	36.00	35.00	36.00
87	AMEX	REM	Wed, Dec 20, 1995	34.00	36.00	34.00	36.00
86	AMEX	REM	Tue, Dec 19, 1995	35.50	35.50	34.00	35.50
85	AMEX	REM	Mon, Dec 18, 1995	36.00	36.00	34.00	34.50
84	AMEX	REM	Fri, Dec 15, 1995	36.00	36.00	35.00	36.00
83	AMEX	REM	Thu, Dec 14, 1995	35.00	36.50	35.00	35.50
82	AMEX	REM	Wed, Dec 13, 1995	36.00	36.00	35.00	35.50
81	AMEX	REM	Tue, Dec 12, 1995	36.00	36.00	35.00	36.00
80	AMEX	REM	Mon, Dec 11, 1995	34.50	36.00	34.50	35.50
79	AMEX	REM	Fri, Dec 8, 1995	35.50	36.00	35.00	35.00
78	AMEX	REM	Thu, Dec 7, 1995	35.50	36.50	35.50	36.00
77	AMEX	REM	Wed, Dec 6, 1995	36.00	37.25	35.50	35.50
76	AMEX	REM	Tue, Dec 5, 1995	35.00	36.75	35.00	36.75
75	AMEX	REM	Mon, Dec 4, 1995	35.50	36.50	35.00	36.00
74	AMEX	REM	Fri, Dec 1, 1995	35.00	36.50	34.50	35.50
73	AMEX	REM	Thu, Nov 30, 1995	34.50	35.00	33.00	35.00
72	AMEX	REM	Wed, Nov 29, 1995	33.50	34.50	33.00	34.00
71	AMEX	REM	Tue, Nov 28, 1995	35.00	36.00	33.50	34.50
70	AMEX	REM	Mon, Nov 27, 1995	35.50	36.00	35.00	35.50
69	AMEX	REM	Fri, Nov 24, 1995	35.00	36.00	35.00	36.00
68	AMEX	REM	Wed, Nov 22, 1995	34.50	36.00	34.50	35.00
67	AMEX	REM	Tue, Nov 21, 1995	35.00	36.00	34.00	34.50
66	AMEX	REM	Mon, Nov 20, 1995	35.00	36.00	35.00	36.00
65	AMEX	REM	Fri, Nov 17, 1995	35.00	36.00	35.00	36.00
64	AMEX	REM	Thu, Nov 16, 1995	35.00	36.00	35.00	35.00
63	AMEX	REM	Wed, Nov 15, 1995	36.00	36.00	35.50	35.50
62	AMEX	REM	Tue, Nov 14, 1995	34.00	36.00	33.00	35.50
61	AMEX	REM	Mon, Nov 13, 1995	33.50	34.00	32.50	34.00
60	AMEX	REM	Fri, Nov 10, 1995	33.50	33.50	32.50	32.50
59	AMEX	REM	Thu, Nov 9, 1995	33.50	35.00	32.50	32.50
58	AMEX	REM	Wed, Nov 8, 1995	34.50	35.00	33.50	34.50
57	AMEX	REM	Tue, Nov 7, 1995	35.00	35.50	34.50	34.50
56	AMEX	REM	Mon, Nov 6, 1995	35.00	35.50	35.00	35.00
55	AMEX	REM	Fri, Nov 3, 1995	35.50	36.00	35.00	35.50
54	AMEX	REM	Thu, Nov 2, 1995	37.00	37.50	35.00	36.50
53	AMEX	REM	Wed, Nov 1, 1995	37.94	38.00	37.00	38.00
52	AMEX	REM	Tue, Oct 31, 1995	37.50	38.00	37.00	38.00
51	AMEX	REM	Mon, Oct 30, 1995	37.00	38.00	37.00	37.00
50	AMEX	REM	Fri, Oct 27, 1995	37.00	38.00	37.00	37.50
49	AMEX	REM	Thu, Oct 26, 1995	38.00	38.00	37.50	38.00
48	AMEX	REM	Wed, Oct 25, 1995	38.00	38.50	37.50	38.00
47	AMEX	REM	Tue, Oct 24, 1995	38.50	39.50	37.50	37.50
46	AMEX	REM	Mon, Oct 23, 1995	37.50	39.00	37.50	39.00
45	AMEX	REM	Fri, Oct 20, 1995	37.50	38.50	37.50	38.50
44	AMEX	REM	Thu, Oct 19, 1995	36.50	39.00	36.50	38.00
43	AMEX	REM	Wed, Oct 18, 1995	36.00	36.50	36.00	36.00
42	AMEX	REM	Tue, Oct 17, 1995	35.75	36.50	35.50	36.00
41	AMEX	REM	Mon, Oct 16, 1995	37.00	37.00	35.50	35.50
40	AMEX	REM	Fri, Oct 13, 1995	36.00	37.00	36.00	37.00
39	AMEX	REM	Thu, Oct 12, 1995	37.00	37.50	36.00	36.00
38	AMEX	REM	Wed, Oct 11, 1995	36.00	37.50	35.50	36.50
37	AMEX	REM	Tue, Oct 10, 1995	37.06	38.00	36.00	36.25
36	AMEX	REM	Mon, Oct 9, 1995	38.50	38.50	37.00	37.00
35	AMEX	REM	Fri, Oct 6, 1995	39.00	39.50	38.00	38.25
34	AMEX	REM	Thu, Oct 5, 1995	37.50	39.00	37.50	39.00
33	AMEX	REM	Wed, Oct 4, 1995	38.50	38.50	37.50	38.50
32	AMEX	REM	Tue, Oct 3, 1995	39.50	39.50	37.50	38.50
31	AMEX	REM	Mon, Oct 2, 1995	39.50	39.50	38.50	38.75
30	AMEX	REM	Fri, Sep 29, 1995	39.50	39.50	38.50	39.50
29	AMEX	REM	Thu, Sep 28, 1995	39.50	39.50	38.50	39.50
28	AMEX	REM	Wed, Sep 27, 1995	38.50	39.50	38.50	38.50
27	AMEX	REM	Tue, Sep 26, 1995	40.50	40.50	38.00	39.00
26	AMEX	REM	Mon, Sep 25, 1995	39.50	40.50	39.50	40.00
25	AMEX	REM	Fri, Sep 22, 1995	39.50	40.50	39.50	40.00
24	AMEX	REM	Thu, Sep 21, 1995	42.00	42.00	39.50	40.50
23	AMEX	REM	Wed, Sep 20, 1995	40.00	42.00	40.00	41.00
22	AMEX	REM	Tue, Sep 19, 1995	41.50	41.50	40.00	40.00
21	AMEX	REM	Mon, Sep 18, 1995	41.50	43.00	40.00	41.50
20	AMEX	REM	Fri, Sep 15, 1995	43.00	43.50	42.00	42.00
19	AMEX	REM	Thu, Sep 14, 1995	43.50	44.00	43.00	43.00
18	AMEX	REM	Wed, Sep 13, 1995	43.00	43.50	42.00	43.50
17	AMEX	REM	Tue, Sep 12, 1995	43.00	43.00	41.75	42.25
16	AMEX	REM	Mon, Sep 11, 1995	42.50	43.00	41.50	42.00
15	AMEX	REM	Fri, Sep 8, 1995	42.50	43.00	42.00	43.00
14	AMEX	REM	Thu, Sep 7, 1995	43.50	43.50	42.50	43.00
13	AMEX	REM	Wed, Sep 6, 1995	43.50	44.00	42.50	43.50
12	AMEX	REM	Tue, Sep 5, 1995	44.00	44.00	42.50	43.50
11	AMEX	REM	Fri, Sep 1, 1995	41.50	43.50	41.50	43.50
10	AMEX	REM	Thu, Aug 31, 1995	41.50	42.50	41.50	42.19
9	AMEX	REM	Wed, Aug 30, 1995	42.00	42.50	41.06	42.25
8	AMEX	REM	Tue, Aug 29, 1995	42.00	42.00	41.00	41.50
7	AMEX	REM	Mon, Aug 28, 1995	42.00	42.50	41.50	42.00
6	AMEX	REM	Fri, Aug 25, 1995	42.50	42.50	41.50	41.50
5	AMEX	REM	Thu, Aug 24, 1995	42.00	42.50	41.00	41.50
4	AMEX	REM	Wed, Aug 23, 1995	41.00	42.00	41.00	41.94
3	AMEX	REM	Tue, Aug 22, 1995	41.00	42.00	40.50	42.00
2	AMEX	REM	Mon, Aug 21, 1995	41.50	41.50	40.50	41.00
1	AMEX	REM	Fri, Aug 18, 1995	41.50	41.50	40.50	41.50
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Trust iShares Mortgage Real Estate ETF AMEX:REM 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