SM Energy Co NYSE:SM Historical Prices

Below are the 7832 trading days of historical prices for SM.

#	Exchange	Symbol	Date	Open	High	Low	Close
7832	NYSE	SM	Tue, Mar 5, 2024	43.06	44.14	42.94	43.62
7831	NYSE	SM	Mon, Mar 4, 2024	44.70	44.97	43.19	43.20
7830	NYSE	SM	Fri, Mar 1, 2024	44.25	45.19	44.03	44.50
7829	NYSE	SM	Thu, Feb 29, 2024	43.60	43.92	43.01	43.77
7828	NYSE	SM	Wed, Feb 28, 2024	42.75	43.36	42.55	43.13
7827	NYSE	SM	Tue, Feb 27, 2024	41.88	42.88	41.53	42.84
7826	NYSE	SM	Mon, Feb 26, 2024	41.23	41.58	40.66	41.46
7825	NYSE	SM	Fri, Feb 23, 2024	40.70	41.70	40.30	41.42
7824	NYSE	SM	Thu, Feb 22, 2024	40.45	41.50	39.71	41.34
7823	NYSE	SM	Wed, Feb 21, 2024	39.17	40.24	39.11	39.50
7822	NYSE	SM	Tue, Feb 20, 2024	39.26	39.39	38.65	38.80
7821	NYSE	SM	Fri, Feb 16, 2024	39.36	40.00	38.76	39.53
7820	NYSE	SM	Thu, Feb 15, 2024	37.71	39.50	37.66	39.18
7819	NYSE	SM	Wed, Feb 14, 2024	37.72	38.20	37.15	37.54
7818	NYSE	SM	Tue, Feb 13, 2024	37.84	38.03	37.02	37.39
7817	NYSE	SM	Mon, Feb 12, 2024	37.16	38.38	37.16	38.05
7816	NYSE	SM	Fri, Feb 9, 2024	36.95	37.33	36.74	36.90
7815	NYSE	SM	Thu, Feb 8, 2024	36.44	37.39	36.44	36.97
7814	NYSE	SM	Wed, Feb 7, 2024	36.47	36.71	36.11	36.45
7813	NYSE	SM	Tue, Feb 6, 2024	35.94	36.68	35.77	36.45
7812	NYSE	SM	Mon, Feb 5, 2024	35.43	36.04	34.90	35.72
7811	NYSE	SM	Fri, Feb 2, 2024	36.49	36.55	35.72	35.76
7810	NYSE	SM	Thu, Feb 1, 2024	37.33	37.85	36.01	36.53
7809	NYSE	SM	Wed, Jan 31, 2024	38.52	38.53	37.07	37.08
7808	NYSE	SM	Tue, Jan 30, 2024	37.01	38.37	36.97	38.31
7807	NYSE	SM	Mon, Jan 29, 2024	37.19	37.55	36.40	37.49
7806	NYSE	SM	Fri, Jan 26, 2024	37.29	37.54	36.54	37.19
7805	NYSE	SM	Thu, Jan 25, 2024	37.06	37.47	36.32	37.36
7804	NYSE	SM	Wed, Jan 24, 2024	36.33	36.89	36.08	36.61
7803	NYSE	SM	Tue, Jan 23, 2024	35.86	36.31	35.58	35.98
7802	NYSE	SM	Mon, Jan 22, 2024	35.61	36.40	35.34	35.89
7801	NYSE	SM	Fri, Jan 19, 2024	35.72	35.79	34.92	35.68
7800	NYSE	SM	Thu, Jan 18, 2024	35.72	36.00	35.30	35.72
7799	NYSE	SM	Wed, Jan 17, 2024	34.97	35.72	34.76	35.49
7798	NYSE	SM	Tue, Jan 16, 2024	36.83	37.11	35.55	35.56
7797	NYSE	SM	Fri, Jan 12, 2024	37.70	37.90	36.88	37.34
7796	NYSE	SM	Thu, Jan 11, 2024	37.44	37.53	36.77	36.94
7795	NYSE	SM	Wed, Jan 10, 2024	38.12	38.12	36.82	37.33
7794	NYSE	SM	Tue, Jan 9, 2024	38.26	38.29	37.08	38.06
7793	NYSE	SM	Mon, Jan 8, 2024	36.88	38.20	36.66	38.19
7792	NYSE	SM	Fri, Jan 5, 2024	38.57	38.76	37.78	38.25
7791	NYSE	SM	Thu, Jan 4, 2024	39.59	39.82	38.26	38.27
7790	NYSE	SM	Wed, Jan 3, 2024	38.85	39.56	38.45	39.35
7789	NYSE	SM	Tue, Jan 2, 2024	39.28	39.90	38.68	38.95
7788	NYSE	SM	Fri, Dec 29, 2023	39.36	39.38	38.62	38.72
7787	NYSE	SM	Thu, Dec 28, 2023	39.67	40.02	39.02	39.07
7786	NYSE	SM	Wed, Dec 27, 2023	39.85	40.15	39.56	39.97
7785	NYSE	SM	Tue, Dec 26, 2023	39.08	39.86	38.92	39.80
7784	NYSE	SM	Fri, Dec 22, 2023	38.79	39.11	38.40	38.61
7783	NYSE	SM	Thu, Dec 21, 2023	38.07	38.57	37.90	38.51
7782	NYSE	SM	Wed, Dec 20, 2023	39.01	39.16	37.87	37.90
7781	NYSE	SM	Tue, Dec 19, 2023	38.20	38.80	38.04	38.72
7780	NYSE	SM	Mon, Dec 18, 2023	38.96	39.24	38.25	38.36
7779	NYSE	SM	Fri, Dec 15, 2023	37.81	37.93	36.86	37.88
7778	NYSE	SM	Thu, Dec 14, 2023	36.30	37.68	36.29	37.47
7777	NYSE	SM	Wed, Dec 13, 2023	34.65	35.71	34.17	35.65
7776	NYSE	SM	Tue, Dec 12, 2023	34.90	34.92	34.13	34.44
7775	NYSE	SM	Mon, Dec 11, 2023	35.33	36.16	35.23	35.62
7774	NYSE	SM	Fri, Dec 8, 2023	35.16	35.82	35.09	35.57
7773	NYSE	SM	Thu, Dec 7, 2023	35.33	35.53	34.66	34.85
7772	NYSE	SM	Wed, Dec 6, 2023	35.62	36.19	34.93	34.96
7771	NYSE	SM	Tue, Dec 5, 2023	37.46	37.59	36.16	36.17
7770	NYSE	SM	Mon, Dec 4, 2023	37.38	37.69	36.99	37.30
7769	NYSE	SM	Fri, Dec 1, 2023	37.29	38.63	37.24	37.91
7768	NYSE	SM	Thu, Nov 30, 2023	37.87	39.08	36.84	37.45
7767	NYSE	SM	Wed, Nov 29, 2023	37.63	37.83	37.11	37.30
7766	NYSE	SM	Tue, Nov 28, 2023	37.60	37.90	37.15	37.33
7765	NYSE	SM	Mon, Nov 27, 2023	37.56	37.81	37.16	37.28
7764	NYSE	SM	Fri, Nov 24, 2023	37.56	38.40	37.56	38.05
7763	NYSE	SM	Wed, Nov 22, 2023	36.41	37.81	35.99	37.67
7762	NYSE	SM	Tue, Nov 21, 2023	37.45	38.00	36.94	37.75
7761	NYSE	SM	Mon, Nov 20, 2023	38.37	38.78	37.89	38.02
7760	NYSE	SM	Fri, Nov 17, 2023	36.99	38.00	36.99	37.91
7759	NYSE	SM	Thu, Nov 16, 2023	37.22	37.47	35.48	36.43
7758	NYSE	SM	Wed, Nov 15, 2023	37.95	38.66	37.89	37.90
7757	NYSE	SM	Tue, Nov 14, 2023	37.91	38.49	37.62	38.35
7756	NYSE	SM	Mon, Nov 13, 2023	36.90	37.67	36.64	37.67
7755	NYSE	SM	Fri, Nov 10, 2023	36.69	37.24	36.36	36.76
7754	NYSE	SM	Thu, Nov 9, 2023	36.72	37.02	36.25	36.28
7753	NYSE	SM	Wed, Nov 8, 2023	37.15	37.76	36.36	36.37
7752	NYSE	SM	Tue, Nov 7, 2023	38.22	38.23	37.12	37.56
7751	NYSE	SM	Mon, Nov 6, 2023	40.52	40.66	38.96	38.99
7750	NYSE	SM	Fri, Nov 3, 2023	41.02	41.62	39.89	40.47
7749	NYSE	SM	Thu, Nov 2, 2023	39.61	41.22	39.27	41.13
7748	NYSE	SM	Wed, Nov 1, 2023	40.53	40.93	39.42	39.57
7747	NYSE	SM	Tue, Oct 31, 2023	39.83	40.58	39.54	40.32
7746	NYSE	SM	Mon, Oct 30, 2023	40.39	40.94	39.08	39.82
7745	NYSE	SM	Fri, Oct 27, 2023	40.77	40.79	39.35	40.54
7744	NYSE	SM	Thu, Oct 26, 2023	41.00	41.20	39.74	40.52
7743	NYSE	SM	Wed, Oct 25, 2023	41.61	42.38	41.09	41.72
7742	NYSE	SM	Tue, Oct 24, 2023	42.28	42.28	41.14	41.55
7741	NYSE	SM	Mon, Oct 23, 2023	42.15	42.59	41.36	41.82
7740	NYSE	SM	Fri, Oct 20, 2023	43.34	43.52	42.53	42.70
7739	NYSE	SM	Thu, Oct 19, 2023	41.85	43.73	41.73	43.51
7738	NYSE	SM	Wed, Oct 18, 2023	42.48	42.80	42.00	42.18
7737	NYSE	SM	Tue, Oct 17, 2023	41.97	42.97	41.75	42.07
7736	NYSE	SM	Mon, Oct 16, 2023	42.43	42.65	41.53	42.15
7735	NYSE	SM	Fri, Oct 13, 2023	40.99	42.26	40.91	41.98
7734	NYSE	SM	Thu, Oct 12, 2023	39.90	40.14	39.35	40.10
7733	NYSE	SM	Wed, Oct 11, 2023	38.80	39.60	38.38	39.39
7732	NYSE	SM	Tue, Oct 10, 2023	39.65	39.92	39.24	39.25
7731	NYSE	SM	Mon, Oct 9, 2023	38.94	39.93	38.47	39.65
7730	NYSE	SM	Fri, Oct 6, 2023	36.76	38.10	36.20	37.47
7729	NYSE	SM	Thu, Oct 5, 2023	36.04	36.73	35.82	36.40
7728	NYSE	SM	Wed, Oct 4, 2023	37.36	37.49	35.63	36.44
7727	NYSE	SM	Tue, Oct 3, 2023	37.59	38.17	37.36	38.09
7726	NYSE	SM	Mon, Oct 2, 2023	39.77	39.87	37.50	37.86
7725	NYSE	SM	Fri, Sep 29, 2023	40.14	40.36	39.56	39.65
7724	NYSE	SM	Thu, Sep 28, 2023	40.56	41.21	39.85	40.06
7723	NYSE	SM	Wed, Sep 27, 2023	39.37	40.97	39.28	40.66
7722	NYSE	SM	Tue, Sep 26, 2023	37.77	38.87	37.76	38.74
7721	NYSE	SM	Mon, Sep 25, 2023	37.23	38.44	37.23	38.27
7720	NYSE	SM	Fri, Sep 22, 2023	38.20	38.25	37.05	37.20
7719	NYSE	SM	Thu, Sep 21, 2023	38.19	38.43	37.37	37.62
7718	NYSE	SM	Wed, Sep 20, 2023	39.00	39.48	37.91	37.95
7717	NYSE	SM	Tue, Sep 19, 2023	40.03	40.19	39.10	39.29
7716	NYSE	SM	Mon, Sep 18, 2023	40.28	40.33	39.08	39.45
7715	NYSE	SM	Fri, Sep 15, 2023	39.80	40.19	39.05	39.59
7714	NYSE	SM	Thu, Sep 14, 2023	41.19	41.45	40.25	40.35
7713	NYSE	SM	Wed, Sep 13, 2023	41.30	41.33	39.90	40.55
7712	NYSE	SM	Tue, Sep 12, 2023	41.06	41.44	40.59	41.38
7711	NYSE	SM	Mon, Sep 11, 2023	41.78	41.87	39.58	40.25
7710	NYSE	SM	Fri, Sep 8, 2023	42.20	42.33	41.50	41.63
7709	NYSE	SM	Thu, Sep 7, 2023	42.49	42.72	41.81	42.09
7708	NYSE	SM	Wed, Sep 6, 2023	42.11	42.85	42.02	42.47
7707	NYSE	SM	Tue, Sep 5, 2023	42.92	43.18	42.25	42.28
7706	NYSE	SM	Fri, Sep 1, 2023	42.88	43.32	42.58	42.93
7705	NYSE	SM	Thu, Aug 31, 2023	42.01	42.58	41.70	42.31
7704	NYSE	SM	Wed, Aug 30, 2023	41.45	42.13	41.22	41.97
7703	NYSE	SM	Tue, Aug 29, 2023	41.40	41.43	40.60	41.08
7702	NYSE	SM	Mon, Aug 28, 2023	41.06	41.42	40.78	41.06
7701	NYSE	SM	Fri, Aug 25, 2023	40.35	41.30	39.84	40.84
7700	NYSE	SM	Thu, Aug 24, 2023	40.10	40.73	39.86	39.86
7699	NYSE	SM	Wed, Aug 23, 2023	40.00	40.62	39.28	40.55
7698	NYSE	SM	Tue, Aug 22, 2023	41.38	41.68	40.27	40.28
7697	NYSE	SM	Mon, Aug 21, 2023	40.89	41.60	40.74	41.35
7696	NYSE	SM	Fri, Aug 18, 2023	39.79	40.67	39.66	40.60
7695	NYSE	SM	Thu, Aug 17, 2023	40.25	40.76	40.02	40.31
7694	NYSE	SM	Wed, Aug 16, 2023	39.79	40.57	39.27	39.45
7693	NYSE	SM	Tue, Aug 15, 2023	39.05	39.33	38.66	39.01
7692	NYSE	SM	Mon, Aug 14, 2023	39.45	39.73	38.99	39.57
7691	NYSE	SM	Fri, Aug 11, 2023	39.05	39.93	39.05	39.75
7690	NYSE	SM	Thu, Aug 10, 2023	39.45	39.81	38.90	39.17
7689	NYSE	SM	Wed, Aug 9, 2023	39.25	40.40	38.98	39.80
7688	NYSE	SM	Tue, Aug 8, 2023	37.60	39.15	37.27	38.90
7687	NYSE	SM	Mon, Aug 7, 2023	38.20	38.84	37.80	38.83
7686	NYSE	SM	Fri, Aug 4, 2023	37.85	38.75	37.50	38.33
7685	NYSE	SM	Thu, Aug 3, 2023	35.84	37.89	35.46	37.30
7684	NYSE	SM	Wed, Aug 2, 2023	35.73	35.96	35.01	35.62
7683	NYSE	SM	Tue, Aug 1, 2023	35.87	36.25	35.06	36.09
7682	NYSE	SM	Mon, Jul 31, 2023	36.29	36.48	35.92	36.29
7681	NYSE	SM	Fri, Jul 28, 2023	35.00	35.93	34.55	35.83
7680	NYSE	SM	Thu, Jul 27, 2023	35.72	35.87	34.50	34.67
7679	NYSE	SM	Wed, Jul 26, 2023	34.65	35.44	34.55	35.19
7678	NYSE	SM	Tue, Jul 25, 2023	34.61	35.70	34.39	35.14
7677	NYSE	SM	Mon, Jul 24, 2023	34.49	35.01	34.25	34.57
7676	NYSE	SM	Fri, Jul 21, 2023	34.68	34.81	33.92	34.29
7675	NYSE	SM	Thu, Jul 20, 2023	35.05	35.05	34.01	34.61
7674	NYSE	SM	Wed, Jul 19, 2023	34.74	35.25	34.44	34.61
7673	NYSE	SM	Tue, Jul 18, 2023	33.05	35.17	32.97	34.51
7672	NYSE	SM	Mon, Jul 17, 2023	32.37	32.92	32.21	32.66
7671	NYSE	SM	Fri, Jul 14, 2023	33.82	33.89	32.37	32.43
7670	NYSE	SM	Thu, Jul 13, 2023	33.45	34.56	33.07	34.22
7669	NYSE	SM	Wed, Jul 12, 2023	33.75	33.95	33.29	33.39
7668	NYSE	SM	Tue, Jul 11, 2023	32.82	33.59	32.34	33.28
7667	NYSE	SM	Mon, Jul 10, 2023	32.11	32.50	31.91	32.38
7666	NYSE	SM	Fri, Jul 7, 2023	30.06	32.40	30.06	32.18
7665	NYSE	SM	Thu, Jul 6, 2023	31.25	31.50	29.51	30.18
7664	NYSE	SM	Wed, Jul 5, 2023	32.22	32.25	31.57	31.57
7663	NYSE	SM	Mon, Jul 3, 2023	31.68	32.14	31.53	32.02
7662	NYSE	SM	Fri, Jun 30, 2023	31.44	31.89	30.91	31.63
7661	NYSE	SM	Thu, Jun 29, 2023	30.78	31.48	30.41	31.31
7660	NYSE	SM	Wed, Jun 28, 2023	30.29	30.81	29.89	30.75
7659	NYSE	SM	Tue, Jun 27, 2023	29.98	30.76	29.65	30.47
7658	NYSE	SM	Mon, Jun 26, 2023	29.15	30.46	29.15	30.17
7657	NYSE	SM	Fri, Jun 23, 2023	28.00	29.38	27.98	29.09
7656	NYSE	SM	Thu, Jun 22, 2023	29.40	29.52	28.43	28.57
7655	NYSE	SM	Wed, Jun 21, 2023	28.44	30.38	28.27	29.76
7654	NYSE	SM	Tue, Jun 20, 2023	28.40	28.59	27.37	27.99
7653	NYSE	SM	Fri, Jun 16, 2023	29.04	29.04	28.33	28.92
7652	NYSE	SM	Thu, Jun 15, 2023	28.44	29.30	28.36	28.73
7651	NYSE	SM	Wed, Jun 14, 2023	29.27	29.45	27.89	28.40
7650	NYSE	SM	Tue, Jun 13, 2023	28.66	29.55	28.45	28.88
7649	NYSE	SM	Mon, Jun 12, 2023	28.40	28.97	27.79	28.10
7648	NYSE	SM	Fri, Jun 9, 2023	29.35	29.55	28.79	29.04
7647	NYSE	SM	Thu, Jun 8, 2023	29.65	29.90	28.94	29.54
7646	NYSE	SM	Wed, Jun 7, 2023	28.45	29.85	28.43	29.58
7645	NYSE	SM	Tue, Jun 6, 2023	26.84	28.36	26.53	28.17
7644	NYSE	SM	Mon, Jun 5, 2023	28.95	28.81	27.12	28.21
7643	NYSE	SM	Fri, Jun 2, 2023	27.45	28.43	27.28	28.21
7642	NYSE	SM	Thu, Jun 1, 2023	26.42	27.24	26.23	26.84
7641	NYSE	SM	Wed, May 31, 2023	25.95	26.44	25.84	26.29
7640	NYSE	SM	Tue, May 30, 2023	26.85	27.00	26.08	26.60
7639	NYSE	SM	Fri, May 26, 2023	27.53	27.67	27.08	27.52
7638	NYSE	SM	Thu, May 25, 2023	28.40	28.48	27.06	27.45
7637	NYSE	SM	Wed, May 24, 2023	28.41	29.41	28.18	28.77
7636	NYSE	SM	Tue, May 23, 2023	28.35	28.94	28.13	28.20
7635	NYSE	SM	Mon, May 22, 2023	26.82	28.43	26.82	28.15
7634	NYSE	SM	Fri, May 19, 2023	27.26	27.31	26.59	26.69
7633	NYSE	SM	Thu, May 18, 2023	26.26	26.95	25.85	26.88
7632	NYSE	SM	Wed, May 17, 2023	26.04	26.66	25.47	26.56
7631	NYSE	SM	Tue, May 16, 2023	26.30	26.62	25.66	25.68
7630	NYSE	SM	Mon, May 15, 2023	25.97	26.71	25.86	26.54
7629	NYSE	SM	Fri, May 12, 2023	26.32	26.48	25.37	25.79
7628	NYSE	SM	Thu, May 11, 2023	25.45	26.04	25.20	26.00
7627	NYSE	SM	Wed, May 10, 2023	26.33	26.33	25.04	25.95
7626	NYSE	SM	Tue, May 9, 2023	25.98	26.56	25.74	26.10
7625	NYSE	SM	Mon, May 8, 2023	27.70	27.70	26.25	26.41
7624	NYSE	SM	Fri, May 5, 2023	26.48	27.04	26.44	26.92
7623	NYSE	SM	Thu, May 4, 2023	25.74	26.20	25.20	25.29
7622	NYSE	SM	Wed, May 3, 2023	25.81	26.35	25.52	25.70
7621	NYSE	SM	Tue, May 2, 2023	27.56	27.61	25.89	26.39
7620	NYSE	SM	Mon, May 1, 2023	27.46	28.36	27.24	28.04
7619	NYSE	SM	Fri, Apr 28, 2023	26.87	28.47	26.30	28.08
7618	NYSE	SM	Thu, Apr 27, 2023	26.24	27.08	26.02	26.85
7617	NYSE	SM	Wed, Apr 26, 2023	27.00	27.25	26.02	26.21
7616	NYSE	SM	Tue, Apr 25, 2023	27.72	28.10	27.15	27.20
7615	NYSE	SM	Mon, Apr 24, 2023	27.29	28.55	27.18	28.39
7614	NYSE	SM	Fri, Apr 21, 2023	27.95	28.05	27.24	27.29
7613	NYSE	SM	Thu, Apr 20, 2023	28.10	28.38	27.51	27.97
7612	NYSE	SM	Wed, Apr 19, 2023	28.74	29.06	28.34	28.90
7611	NYSE	SM	Tue, Apr 18, 2023	29.84	29.94	29.18	29.48
7610	NYSE	SM	Mon, Apr 17, 2023	30.94	30.94	29.94	29.95
7609	NYSE	SM	Fri, Apr 14, 2023	31.00	31.27	30.60	30.94
7608	NYSE	SM	Thu, Apr 13, 2023	29.74	31.20	29.65	30.96
7607	NYSE	SM	Wed, Apr 12, 2023	29.87	30.30	29.54	29.85
7606	NYSE	SM	Tue, Apr 11, 2023	30.18	30.21	29.31	29.86
7605	NYSE	SM	Mon, Apr 10, 2023	29.48	30.50	29.48	29.87
7604	NYSE	SM	Thu, Apr 6, 2023	29.71	29.93	29.24	29.62
7603	NYSE	SM	Wed, Apr 5, 2023	29.83	30.23	29.21	29.88
7602	NYSE	SM	Tue, Apr 4, 2023	31.16	31.19	29.35	29.97
7601	NYSE	SM	Mon, Apr 3, 2023	29.93	31.13	29.63	30.89
7600	NYSE	SM	Fri, Mar 31, 2023	28.21	28.51	28.01	28.16
7599	NYSE	SM	Thu, Mar 30, 2023	28.19	28.28	27.61	28.02
7598	NYSE	SM	Wed, Mar 29, 2023	28.30	28.40	27.39	27.76
7597	NYSE	SM	Tue, Mar 28, 2023	27.49	28.00	27.36	27.55
7596	NYSE	SM	Mon, Mar 27, 2023	26.78	27.98	26.11	27.72
7595	NYSE	SM	Fri, Mar 24, 2023	24.79	26.32	24.66	26.28
7594	NYSE	SM	Thu, Mar 23, 2023	26.58	27.04	25.39	25.53
7593	NYSE	SM	Wed, Mar 22, 2023	27.23	27.46	26.31	26.33
7592	NYSE	SM	Tue, Mar 21, 2023	27.14	27.54	26.65	27.22
7591	NYSE	SM	Mon, Mar 20, 2023	25.48	26.75	25.32	26.34
7590	NYSE	SM	Fri, Mar 17, 2023	26.87	26.96	25.27	25.32
7589	NYSE	SM	Thu, Mar 16, 2023	25.02	26.89	24.86	26.88
7588	NYSE	SM	Wed, Mar 15, 2023	27.12	27.60	25.06	25.65
7587	NYSE	SM	Tue, Mar 14, 2023	28.72	29.70	28.10	28.66
7586	NYSE	SM	Mon, Mar 13, 2023	27.72	29.07	27.13	28.48
7585	NYSE	SM	Fri, Mar 10, 2023	28.73	29.41	28.22	28.79
7584	NYSE	SM	Thu, Mar 9, 2023	30.03	30.48	28.84	28.88
7583	NYSE	SM	Wed, Mar 8, 2023	30.31	30.66	29.11	29.55
7582	NYSE	SM	Tue, Mar 7, 2023	31.07	31.25	30.49	30.65
7581	NYSE	SM	Mon, Mar 6, 2023	31.44	31.80	31.05	31.32
7580	NYSE	SM	Fri, Mar 3, 2023	30.70	32.23	30.38	31.90
7579	NYSE	SM	Thu, Mar 2, 2023	30.40	31.25	29.87	30.98
7578	NYSE	SM	Wed, Mar 1, 2023	29.05	30.62	29.01	30.51
7577	NYSE	SM	Tue, Feb 28, 2023	30.23	30.36	29.50	29.51
7576	NYSE	SM	Mon, Feb 27, 2023	29.93	30.49	29.55	29.83
7575	NYSE	SM	Fri, Feb 24, 2023	28.96	30.12	28.43	29.85
7574	NYSE	SM	Thu, Feb 23, 2023	29.48	30.28	28.11	29.35
7573	NYSE	SM	Wed, Feb 22, 2023	29.26	29.45	27.92	29.01
7572	NYSE	SM	Tue, Feb 21, 2023	29.96	30.38	29.29	29.53
7571	NYSE	SM	Fri, Feb 17, 2023	30.90	31.00	29.63	30.27
7570	NYSE	SM	Thu, Feb 16, 2023	32.40	33.03	31.49	31.50
7569	NYSE	SM	Wed, Feb 15, 2023	32.75	32.75	31.62	32.65
7568	NYSE	SM	Tue, Feb 14, 2023	32.50	33.71	32.13	33.43
7567	NYSE	SM	Mon, Feb 13, 2023	32.95	33.28	32.43	33.07
7566	NYSE	SM	Fri, Feb 10, 2023	32.30	33.38	32.18	33.33
7565	NYSE	SM	Thu, Feb 9, 2023	32.64	32.76	31.58	31.62
7564	NYSE	SM	Wed, Feb 8, 2023	33.00	33.38	32.10	32.53
7563	NYSE	SM	Tue, Feb 7, 2023	31.63	33.05	31.15	32.99
7562	NYSE	SM	Mon, Feb 6, 2023	32.01	32.43	30.84	31.40
7561	NYSE	SM	Fri, Feb 3, 2023	32.33	33.20	31.89	32.13
7560	NYSE	SM	Thu, Feb 2, 2023	32.58	33.26	31.57	32.15
7559	NYSE	SM	Wed, Feb 1, 2023	32.46	32.97	30.92	32.46
7558	NYSE	SM	Tue, Jan 31, 2023	31.89	32.93	31.50	32.87
7557	NYSE	SM	Mon, Jan 30, 2023	32.63	32.87	31.92	31.98
7556	NYSE	SM	Fri, Jan 27, 2023	33.92	34.15	33.14	33.15
7555	NYSE	SM	Thu, Jan 26, 2023	33.30	33.75	32.51	33.63
7554	NYSE	SM	Wed, Jan 25, 2023	32.73	32.97	31.99	32.91
7553	NYSE	SM	Tue, Jan 24, 2023	33.65	34.00	32.73	32.99
7552	NYSE	SM	Mon, Jan 23, 2023	33.56	34.27	33.27	34.02
7551	NYSE	SM	Fri, Jan 20, 2023	33.70	33.74	32.82	33.25
7550	NYSE	SM	Thu, Jan 19, 2023	32.80	33.67	31.84	33.45
7549	NYSE	SM	Wed, Jan 18, 2023	33.87	34.61	32.88	33.02
7548	NYSE	SM	Tue, Jan 17, 2023	33.52	33.75	33.06	33.50
7547	NYSE	SM	Fri, Jan 13, 2023	32.83	33.25	32.38	33.07
7546	NYSE	SM	Thu, Jan 12, 2023	32.31	33.55	32.09	33.07
7545	NYSE	SM	Wed, Jan 11, 2023	31.76	32.05	31.25	31.90
7544	NYSE	SM	Tue, Jan 10, 2023	31.12	31.31	30.15	31.21
7543	NYSE	SM	Mon, Jan 9, 2023	30.91	31.44	30.48	30.68
7542	NYSE	SM	Fri, Jan 6, 2023	30.25	30.49	29.62	29.74
7541	NYSE	SM	Thu, Jan 5, 2023	29.91	30.27	29.38	29.73
7540	NYSE	SM	Wed, Jan 4, 2023	30.50	30.88	29.68	30.04
7539	NYSE	SM	Tue, Jan 3, 2023	34.50	34.50	31.61	31.98
7538	NYSE	SM	Fri, Dec 30, 2022	34.30	34.91	34.18	34.83
7537	NYSE	SM	Thu, Dec 29, 2022	33.01	34.87	32.85	34.71
7536	NYSE	SM	Wed, Dec 28, 2022	35.40	35.40	33.08	33.25
7535	NYSE	SM	Tue, Dec 27, 2022	35.63	35.63	35.07	35.53
7534	NYSE	SM	Fri, Dec 23, 2022	34.57	35.35	34.25	35.34
7533	NYSE	SM	Thu, Dec 22, 2022	35.16	35.17	32.91	33.96
7532	NYSE	SM	Wed, Dec 21, 2022	34.88	35.33	34.15	35.27
7531	NYSE	SM	Tue, Dec 20, 2022	34.11	34.66	33.63	33.87
7530	NYSE	SM	Mon, Dec 19, 2022	34.68	34.84	33.75	34.20
7529	NYSE	SM	Fri, Dec 16, 2022	34.36	34.80	33.53	34.20
7528	NYSE	SM	Thu, Dec 15, 2022	35.20	36.10	34.67	35.50
7527	NYSE	SM	Wed, Dec 14, 2022	36.76	37.16	35.42	35.69
7526	NYSE	SM	Tue, Dec 13, 2022	36.94	37.32	35.94	36.48
7525	NYSE	SM	Mon, Dec 12, 2022	35.13	36.05	34.50	35.88
7524	NYSE	SM	Fri, Dec 9, 2022	35.64	35.84	34.61	34.67
7523	NYSE	SM	Thu, Dec 8, 2022	37.35	37.99	35.22	35.38
7522	NYSE	SM	Wed, Dec 7, 2022	38.44	38.83	36.63	36.65
7521	NYSE	SM	Tue, Dec 6, 2022	38.79	39.44	37.66	38.26
7520	NYSE	SM	Mon, Dec 5, 2022	42.18	42.88	38.81	39.18
7519	NYSE	SM	Fri, Dec 2, 2022	41.26	42.48	40.88	41.11
7518	NYSE	SM	Thu, Dec 1, 2022	43.51	43.90	41.56	41.63
7517	NYSE	SM	Wed, Nov 30, 2022	43.38	43.82	41.55	43.11
7516	NYSE	SM	Tue, Nov 29, 2022	43.02	43.64	41.80	42.36
7515	NYSE	SM	Mon, Nov 28, 2022	41.75	42.79	41.60	42.14
7514	NYSE	SM	Fri, Nov 25, 2022	44.19	44.50	43.66	43.70
7513	NYSE	SM	Wed, Nov 23, 2022	43.51	44.09	42.96	43.74
7512	NYSE	SM	Tue, Nov 22, 2022	43.69	44.72	43.08	44.61
7511	NYSE	SM	Mon, Nov 21, 2022	43.17	43.40	40.85	42.73
7510	NYSE	SM	Fri, Nov 18, 2022	43.75	44.57	42.39	44.40
7509	NYSE	SM	Thu, Nov 17, 2022	45.00	45.19	43.91	45.16
7508	NYSE	SM	Wed, Nov 16, 2022	46.68	47.18	45.30	45.77
7507	NYSE	SM	Tue, Nov 15, 2022	46.56	48.09	45.82	47.62
7506	NYSE	SM	Mon, Nov 14, 2022	46.47	47.67	46.03	46.04
7505	NYSE	SM	Fri, Nov 11, 2022	45.86	47.88	45.43	46.76
7504	NYSE	SM	Thu, Nov 10, 2022	44.14	44.89	43.11	44.52
7503	NYSE	SM	Wed, Nov 9, 2022	47.00	47.00	42.97	43.04
7502	NYSE	SM	Tue, Nov 8, 2022	48.21	48.39	46.40	48.08
7501	NYSE	SM	Mon, Nov 7, 2022	46.49	48.55	45.90	48.38
7500	NYSE	SM	Fri, Nov 4, 2022	46.49	48.47	44.32	46.09
7499	NYSE	SM	Thu, Nov 3, 2022	43.65	45.50	43.41	44.81
7498	NYSE	SM	Wed, Nov 2, 2022	45.66	46.15	43.96	44.18
7497	NYSE	SM	Tue, Nov 1, 2022	46.20	46.40	45.13	45.89
7496	NYSE	SM	Mon, Oct 31, 2022	44.27	45.86	43.91	44.98
7495	NYSE	SM	Fri, Oct 28, 2022	45.16	45.50	43.33	44.79
7494	NYSE	SM	Thu, Oct 27, 2022	45.95	46.88	44.43	44.52
7493	NYSE	SM	Wed, Oct 26, 2022	44.27	45.91	44.27	44.98
7492	NYSE	SM	Tue, Oct 25, 2022	43.93	44.38	43.17	43.84
7491	NYSE	SM	Mon, Oct 24, 2022	44.38	45.21	43.42	43.82
7490	NYSE	SM	Fri, Oct 21, 2022	43.15	44.57	41.94	44.35
7489	NYSE	SM	Thu, Oct 20, 2022	43.94	45.09	42.46	42.85
7488	NYSE	SM	Wed, Oct 19, 2022	41.99	43.53	41.80	43.28
7487	NYSE	SM	Tue, Oct 18, 2022	41.49	43.05	41.20	42.24
7486	NYSE	SM	Mon, Oct 17, 2022	41.13	41.63	39.06	41.29
7485	NYSE	SM	Fri, Oct 14, 2022	44.51	45.47	43.23	43.49
7484	NYSE	SM	Thu, Oct 13, 2022	42.85	45.50	42.41	45.07
7483	NYSE	SM	Wed, Oct 12, 2022	43.12	44.43	42.38	43.71
7482	NYSE	SM	Tue, Oct 11, 2022	42.79	44.35	42.52	43.70
7481	NYSE	SM	Mon, Oct 10, 2022	45.07	45.87	43.43	44.02
7480	NYSE	SM	Fri, Oct 7, 2022	45.15	46.97	44.61	45.07
7479	NYSE	SM	Thu, Oct 6, 2022	43.96	45.80	43.78	45.43
7478	NYSE	SM	Wed, Oct 5, 2022	43.32	45.00	42.56	44.57
7477	NYSE	SM	Tue, Oct 4, 2022	42.92	43.74	41.83	43.35
7476	NYSE	SM	Mon, Oct 3, 2022	39.70	42.02	39.68	41.40
7475	NYSE	SM	Fri, Sep 30, 2022	37.09	38.11	36.76	37.61
7474	NYSE	SM	Thu, Sep 29, 2022	36.62	37.85	35.73	37.78
7473	NYSE	SM	Wed, Sep 28, 2022	34.53	37.38	33.79	37.19
7472	NYSE	SM	Tue, Sep 27, 2022	34.78	35.50	33.56	34.16
7471	NYSE	SM	Mon, Sep 26, 2022	35.41	35.82	33.75	33.86
7470	NYSE	SM	Fri, Sep 23, 2022	37.25	37.39	35.32	35.94
7469	NYSE	SM	Thu, Sep 22, 2022	41.98	42.35	39.66	39.76
7468	NYSE	SM	Wed, Sep 21, 2022	43.38	43.73	40.88	40.97
7467	NYSE	SM	Tue, Sep 20, 2022	42.33	42.54	41.02	42.13
7466	NYSE	SM	Mon, Sep 19, 2022	41.51	43.19	41.25	42.57
7465	NYSE	SM	Fri, Sep 16, 2022	44.15	44.35	41.76	43.30
7464	NYSE	SM	Thu, Sep 15, 2022	45.42	46.55	44.59	44.64
7463	NYSE	SM	Wed, Sep 14, 2022	45.72	47.81	45.54	46.90
7462	NYSE	SM	Tue, Sep 13, 2022	45.51	46.69	44.56	44.77
7461	NYSE	SM	Mon, Sep 12, 2022	46.99	47.49	46.01	46.52
7460	NYSE	SM	Fri, Sep 9, 2022	44.81	46.34	44.70	45.94
7459	NYSE	SM	Thu, Sep 8, 2022	43.14	44.32	43.14	43.76
7458	NYSE	SM	Wed, Sep 7, 2022	41.91	43.15	40.71	42.84
7457	NYSE	SM	Tue, Sep 6, 2022	43.63	44.05	42.40	42.58
7456	NYSE	SM	Fri, Sep 2, 2022	43.83	44.25	42.83	43.26
7455	NYSE	SM	Thu, Sep 1, 2022	43.21	43.30	41.23	42.15
7454	NYSE	SM	Wed, Aug 31, 2022	42.75	44.95	42.19	44.07
7453	NYSE	SM	Tue, Aug 30, 2022	45.12	45.32	42.83	44.12
7452	NYSE	SM	Mon, Aug 29, 2022	44.98	47.19	44.59	46.26
7451	NYSE	SM	Fri, Aug 26, 2022	45.96	46.87	44.85	45.30
7450	NYSE	SM	Thu, Aug 25, 2022	46.55	46.91	45.40	46.26
7449	NYSE	SM	Wed, Aug 24, 2022	45.50	46.24	45.14	46.01
7448	NYSE	SM	Tue, Aug 23, 2022	44.60	46.99	44.29	45.16
7447	NYSE	SM	Mon, Aug 22, 2022	41.97	43.47	40.46	43.32
7446	NYSE	SM	Fri, Aug 19, 2022	43.13	43.88	42.26	42.51
7445	NYSE	SM	Thu, Aug 18, 2022	42.21	43.87	42.00	43.69
7444	NYSE	SM	Wed, Aug 17, 2022	40.42	41.55	39.79	41.27
7443	NYSE	SM	Tue, Aug 16, 2022	41.30	42.30	39.48	40.41
7442	NYSE	SM	Mon, Aug 15, 2022	40.10	41.53	38.60	40.96
7441	NYSE	SM	Fri, Aug 12, 2022	41.11	42.55	40.50	42.18
7440	NYSE	SM	Thu, Aug 11, 2022	39.59	41.57	39.52	41.35
7439	NYSE	SM	Wed, Aug 10, 2022	37.51	38.74	36.35	38.41
7438	NYSE	SM	Tue, Aug 9, 2022	38.17	38.96	37.18	37.58
7437	NYSE	SM	Mon, Aug 8, 2022	37.62	38.24	36.94	37.35
7436	NYSE	SM	Fri, Aug 5, 2022	36.37	38.93	36.23	38.10
7435	NYSE	SM	Thu, Aug 4, 2022	37.28	38.22	35.42	37.00
7434	NYSE	SM	Wed, Aug 3, 2022	39.73	39.73	36.63	37.23
7433	NYSE	SM	Tue, Aug 2, 2022	39.73	40.01	38.63	39.36
7432	NYSE	SM	Mon, Aug 1, 2022	39.98	40.22	38.54	39.74
7431	NYSE	SM	Fri, Jul 29, 2022	40.46	41.99	40.33	41.28
7430	NYSE	SM	Thu, Jul 28, 2022	39.59	40.37	37.63	39.38
7429	NYSE	SM	Wed, Jul 27, 2022	36.92	39.17	36.54	38.89
7428	NYSE	SM	Tue, Jul 26, 2022	37.29	37.64	35.91	36.42
7427	NYSE	SM	Mon, Jul 25, 2022	35.61	37.45	35.00	36.71
7426	NYSE	SM	Fri, Jul 22, 2022	35.59	36.20	34.21	34.74
7425	NYSE	SM	Thu, Jul 21, 2022	35.18	35.68	33.92	35.61
7424	NYSE	SM	Wed, Jul 20, 2022	34.71	36.62	34.37	36.58
7423	NYSE	SM	Tue, Jul 19, 2022	32.83	35.16	32.79	35.06
7422	NYSE	SM	Mon, Jul 18, 2022	33.19	34.38	32.91	33.26
7421	NYSE	SM	Fri, Jul 15, 2022	32.79	32.93	31.54	32.08
7420	NYSE	SM	Thu, Jul 14, 2022	30.85	31.94	30.25	31.83
7419	NYSE	SM	Wed, Jul 13, 2022	31.45	33.36	31.45	32.21
7418	NYSE	SM	Tue, Jul 12, 2022	31.60	32.36	30.46	31.98
7417	NYSE	SM	Mon, Jul 11, 2022	32.72	33.47	32.00	33.26
7416	NYSE	SM	Fri, Jul 8, 2022	33.51	34.28	32.50	33.19
7415	NYSE	SM	Thu, Jul 7, 2022	31.75	33.66	31.40	33.20
7414	NYSE	SM	Wed, Jul 6, 2022	30.81	31.63	29.27	30.36
7413	NYSE	SM	Tue, Jul 5, 2022	32.86	32.96	30.69	31.32
7412	NYSE	SM	Fri, Jul 1, 2022	34.54	34.88	32.66	34.08
7411	NYSE	SM	Thu, Jun 30, 2022	34.40	35.64	33.76	34.19
7410	NYSE	SM	Wed, Jun 29, 2022	39.28	39.77	35.74	35.90
7409	NYSE	SM	Tue, Jun 28, 2022	38.29	39.00	36.86	38.60
7408	NYSE	SM	Mon, Jun 27, 2022	36.38	37.74	35.71	37.09
7407	NYSE	SM	Fri, Jun 24, 2022	36.51	37.08	34.41	35.54
7406	NYSE	SM	Thu, Jun 23, 2022	36.94	37.17	34.87	35.85
7405	NYSE	SM	Wed, Jun 22, 2022	37.11	38.35	36.12	36.39
7404	NYSE	SM	Tue, Jun 21, 2022	40.99	41.66	39.75	40.44
7403	NYSE	SM	Fri, Jun 17, 2022	43.20	43.49	38.99	39.71
7402	NYSE	SM	Thu, Jun 16, 2022	46.14	47.08	42.80	43.30
7401	NYSE	SM	Wed, Jun 15, 2022	48.76	49.50	46.96	47.92
7400	NYSE	SM	Tue, Jun 14, 2022	49.70	50.75	47.11	48.68
7399	NYSE	SM	Mon, Jun 13, 2022	48.05	49.52	45.90	48.19
7398	NYSE	SM	Fri, Jun 10, 2022	51.00	52.39	49.28	50.56
7397	NYSE	SM	Thu, Jun 9, 2022	52.21	53.24	51.37	51.78
7396	NYSE	SM	Wed, Jun 8, 2022	54.81	54.97	52.16	52.69
7395	NYSE	SM	Tue, Jun 7, 2022	52.14	54.43	51.55	54.36
7394	NYSE	SM	Mon, Jun 6, 2022	50.72	53.00	50.13	52.40
7393	NYSE	SM	Fri, Jun 3, 2022	48.67	50.68	48.22	50.22
7392	NYSE	SM	Thu, Jun 2, 2022	48.14	49.70	47.74	48.63
7391	NYSE	SM	Wed, Jun 1, 2022	49.20	50.30	47.97	49.14
7390	NYSE	SM	Tue, May 31, 2022	50.73	52.96	47.66	48.27
7389	NYSE	SM	Fri, May 27, 2022	46.11	49.74	45.66	49.72
7388	NYSE	SM	Thu, May 26, 2022	43.65	46.80	43.64	46.41
7387	NYSE	SM	Wed, May 25, 2022	40.08	43.44	39.98	43.33
7386	NYSE	SM	Tue, May 24, 2022	39.67	40.89	39.06	40.18
7385	NYSE	SM	Mon, May 23, 2022	37.79	40.47	37.26	40.36
7384	NYSE	SM	Fri, May 20, 2022	37.83	38.70	36.40	37.56
7383	NYSE	SM	Thu, May 19, 2022	35.80	38.50	35.60	37.55
7382	NYSE	SM	Wed, May 18, 2022	38.36	38.41	35.44	36.68
7381	NYSE	SM	Tue, May 17, 2022	37.09	38.13	36.58	38.06
7380	NYSE	SM	Mon, May 16, 2022	35.78	37.21	35.71	36.31
7379	NYSE	SM	Fri, May 13, 2022	34.24	35.72	34.24	35.30
7378	NYSE	SM	Thu, May 12, 2022	33.54	34.02	32.12	33.14
7377	NYSE	SM	Wed, May 11, 2022	35.50	36.70	33.83	34.01
7376	NYSE	SM	Tue, May 10, 2022	34.62	36.46	32.92	34.69
7375	NYSE	SM	Mon, May 9, 2022	37.59	37.59	33.60	33.81
7374	NYSE	SM	Fri, May 6, 2022	38.59	39.39	37.30	38.93
7373	NYSE	SM	Thu, May 5, 2022	39.80	40.27	37.22	37.84
7372	NYSE	SM	Wed, May 4, 2022	38.66	39.80	37.29	39.78
7371	NYSE	SM	Tue, May 3, 2022	34.91	37.75	34.77	37.62
7370	NYSE	SM	Mon, May 2, 2022	34.73	34.89	32.54	34.58
7369	NYSE	SM	Fri, Apr 29, 2022	36.00	37.71	35.41	35.53
7368	NYSE	SM	Thu, Apr 28, 2022	34.94	36.45	33.82	35.93
7367	NYSE	SM	Wed, Apr 27, 2022	34.28	35.24	33.38	34.90
7366	NYSE	SM	Tue, Apr 26, 2022	35.29	35.87	34.21	34.24
7365	NYSE	SM	Mon, Apr 25, 2022	34.49	35.52	32.53	35.31
7364	NYSE	SM	Fri, Apr 22, 2022	37.85	38.24	35.44	35.67
7363	NYSE	SM	Thu, Apr 21, 2022	40.74	41.11	37.69	37.95
7362	NYSE	SM	Wed, Apr 20, 2022	40.59	41.03	39.96	40.29
7361	NYSE	SM	Tue, Apr 19, 2022	40.49	40.94	39.80	40.09
7360	NYSE	SM	Mon, Apr 18, 2022	41.91	42.28	40.65	40.84
7359	NYSE	SM	Thu, Apr 14, 2022	41.89	42.36	41.31	41.35
7358	NYSE	SM	Wed, Apr 13, 2022	41.79	43.19	41.06	42.04
7357	NYSE	SM	Tue, Apr 12, 2022	40.07	42.07	40.07	41.01
7356	NYSE	SM	Mon, Apr 11, 2022	39.58	39.61	38.21	39.01
7355	NYSE	SM	Fri, Apr 8, 2022	40.28	41.02	40.00	40.42
7354	NYSE	SM	Thu, Apr 7, 2022	39.24	40.94	38.42	40.13
7353	NYSE	SM	Wed, Apr 6, 2022	39.67	39.83	37.84	38.55
7352	NYSE	SM	Tue, Apr 5, 2022	41.08	41.55	38.85	38.87
7351	NYSE	SM	Mon, Apr 4, 2022	41.84	42.23	40.50	40.65
7350	NYSE	SM	Fri, Apr 1, 2022	39.14	41.03	38.83	41.01
7349	NYSE	SM	Thu, Mar 31, 2022	40.00	40.81	38.82	38.95
7348	NYSE	SM	Wed, Mar 30, 2022	41.95	42.52	40.39	40.60
7347	NYSE	SM	Tue, Mar 29, 2022	40.00	41.04	38.42	41.03
7346	NYSE	SM	Mon, Mar 28, 2022	41.36	41.62	40.14	41.44
7345	NYSE	SM	Fri, Mar 25, 2022	39.49	42.49	39.49	42.48
7344	NYSE	SM	Thu, Mar 24, 2022	39.66	40.16	39.11	39.81
7343	NYSE	SM	Wed, Mar 23, 2022	39.87	40.41	39.21	39.83
7342	NYSE	SM	Tue, Mar 22, 2022	39.27	39.59	37.96	38.75
7341	NYSE	SM	Mon, Mar 21, 2022	39.92	40.80	38.88	39.65
7340	NYSE	SM	Fri, Mar 18, 2022	39.20	39.22	37.82	38.74
7339	NYSE	SM	Thu, Mar 17, 2022	37.66	38.93	37.25	38.63
7338	NYSE	SM	Wed, Mar 16, 2022	36.53	37.09	35.01	35.87
7337	NYSE	SM	Tue, Mar 15, 2022	34.15	37.30	33.61	36.96
7336	NYSE	SM	Mon, Mar 14, 2022	36.93	37.16	34.06	36.05
7335	NYSE	SM	Fri, Mar 11, 2022	39.31	39.84	37.79	38.02
7334	NYSE	SM	Thu, Mar 10, 2022	39.59	40.24	38.31	40.02
7333	NYSE	SM	Wed, Mar 9, 2022	37.96	39.59	37.22	38.99
7332	NYSE	SM	Tue, Mar 8, 2022	41.89	43.69	38.22	39.90
7331	NYSE	SM	Mon, Mar 7, 2022	40.25	42.38	39.08	40.82
7330	NYSE	SM	Fri, Mar 4, 2022	38.38	40.22	38.28	39.89
7329	NYSE	SM	Thu, Mar 3, 2022	37.90	38.34	36.79	38.06
7328	NYSE	SM	Wed, Mar 2, 2022	38.77	39.77	37.88	38.40
7327	NYSE	SM	Tue, Mar 1, 2022	36.50	38.47	36.10	37.52
7326	NYSE	SM	Mon, Feb 28, 2022	32.67	35.59	32.57	35.51
7325	NYSE	SM	Fri, Feb 25, 2022	33.03	33.61	31.53	32.57
7324	NYSE	SM	Thu, Feb 24, 2022	35.50	36.03	33.10	34.79
7323	NYSE	SM	Wed, Feb 23, 2022	34.40	35.49	33.96	34.35
7322	NYSE	SM	Tue, Feb 22, 2022	35.95	36.20	33.04	33.87
7321	NYSE	SM	Fri, Feb 18, 2022	34.21	35.21	33.70	34.25
7320	NYSE	SM	Thu, Feb 17, 2022	34.72	36.69	34.70	35.21
7319	NYSE	SM	Wed, Feb 16, 2022	35.30	36.27	34.30	34.67
7318	NYSE	SM	Tue, Feb 15, 2022	33.96	34.97	33.03	34.58
7317	NYSE	SM	Mon, Feb 14, 2022	36.85	36.99	35.00	35.54
7316	NYSE	SM	Fri, Feb 11, 2022	35.59	37.83	35.38	37.24
7315	NYSE	SM	Thu, Feb 10, 2022	34.30	36.80	34.30	35.10
7314	NYSE	SM	Wed, Feb 9, 2022	33.43	34.91	33.37	34.81
7313	NYSE	SM	Tue, Feb 8, 2022	34.75	35.12	33.06	33.43
7312	NYSE	SM	Mon, Feb 7, 2022	36.02	36.29	34.64	35.02
7311	NYSE	SM	Fri, Feb 4, 2022	35.49	38.23	35.27	36.39
7310	NYSE	SM	Thu, Feb 3, 2022	34.49	35.44	33.60	35.02
7309	NYSE	SM	Wed, Feb 2, 2022	35.24	35.45	33.76	35.29
7308	NYSE	SM	Tue, Feb 1, 2022	32.38	35.62	31.92	35.02
7307	NYSE	SM	Mon, Jan 31, 2022	33.53	33.66	32.10	32.81
7306	NYSE	SM	Fri, Jan 28, 2022	33.77	34.35	32.09	33.66
7305	NYSE	SM	Thu, Jan 27, 2022	34.94	35.82	32.29	32.95
7304	NYSE	SM	Wed, Jan 26, 2022	34.88	35.55	33.14	33.93
7303	NYSE	SM	Tue, Jan 25, 2022	32.13	34.57	31.00	34.13
7302	NYSE	SM	Mon, Jan 24, 2022	30.00	32.75	28.91	32.59
7301	NYSE	SM	Fri, Jan 21, 2022	32.25	33.43	31.07	31.36
7300	NYSE	SM	Thu, Jan 20, 2022	33.12	35.37	32.59	32.97
7299	NYSE	SM	Wed, Jan 19, 2022	35.38	35.59	32.95	33.68
7298	NYSE	SM	Tue, Jan 18, 2022	37.55	37.95	34.22	34.76
7297	NYSE	SM	Fri, Jan 14, 2022	34.65	36.69	34.65	36.64
7296	NYSE	SM	Thu, Jan 13, 2022	34.50	35.69	34.21	34.74
7295	NYSE	SM	Wed, Jan 12, 2022	34.65	35.29	34.05	34.82
7294	NYSE	SM	Tue, Jan 11, 2022	32.12	34.55	31.46	34.29
7293	NYSE	SM	Mon, Jan 10, 2022	32.92	33.05	30.21	31.85
7292	NYSE	SM	Fri, Jan 7, 2022	34.44	34.72	32.34	32.76
7291	NYSE	SM	Thu, Jan 6, 2022	34.31	35.72	33.65	34.44
7290	NYSE	SM	Wed, Jan 5, 2022	35.00	35.33	32.90	33.02
7289	NYSE	SM	Tue, Jan 4, 2022	31.91	34.44	31.91	34.14
7288	NYSE	SM	Mon, Jan 3, 2022	29.49	31.70	29.42	31.65
7287	NYSE	SM	Fri, Dec 31, 2021	29.48	29.81	29.14	29.48
7286	NYSE	SM	Thu, Dec 30, 2021	30.72	31.11	29.54	29.62
7285	NYSE	SM	Wed, Dec 29, 2021	30.28	31.04	30.00	30.76
7284	NYSE	SM	Tue, Dec 28, 2021	31.13	31.84	30.31	30.43
7283	NYSE	SM	Mon, Dec 27, 2021	28.97	31.28	28.74	31.19
7282	NYSE	SM	Thu, Dec 23, 2021	29.50	29.70	28.73	29.00
7281	NYSE	SM	Wed, Dec 22, 2021	28.81	29.83	28.20	29.15
7280	NYSE	SM	Tue, Dec 21, 2021	27.90	29.11	27.60	28.98
7279	NYSE	SM	Mon, Dec 20, 2021	25.92	27.37	25.23	27.26
7278	NYSE	SM	Fri, Dec 17, 2021	27.20	28.42	26.93	27.06
7277	NYSE	SM	Thu, Dec 16, 2021	30.49	30.88	27.70	27.74
7276	NYSE	SM	Wed, Dec 15, 2021	28.90	30.08	27.18	29.64
7275	NYSE	SM	Tue, Dec 14, 2021	29.55	30.30	28.93	29.22
7274	NYSE	SM	Mon, Dec 13, 2021	31.95	32.11	29.65	30.18
7273	NYSE	SM	Fri, Dec 10, 2021	32.92	33.27	31.16	32.76
7272	NYSE	SM	Thu, Dec 9, 2021	31.56	31.83	30.92	31.54
7271	NYSE	SM	Wed, Dec 8, 2021	31.70	32.41	31.11	31.94
7270	NYSE	SM	Tue, Dec 7, 2021	30.15	31.98	30.15	31.53
7269	NYSE	SM	Mon, Dec 6, 2021	28.90	29.92	27.67	29.38
7268	NYSE	SM	Fri, Dec 3, 2021	29.21	29.71	27.19	28.08
7267	NYSE	SM	Thu, Dec 2, 2021	26.80	28.67	25.62	28.17
7266	NYSE	SM	Wed, Dec 1, 2021	30.43	30.61	27.15	27.18
7265	NYSE	SM	Tue, Nov 30, 2021	28.73	29.35	27.63	29.00
7264	NYSE	SM	Mon, Nov 29, 2021	31.02	31.07	29.25	30.20
7263	NYSE	SM	Fri, Nov 26, 2021	30.07	30.46	27.53	28.67
7262	NYSE	SM	Wed, Nov 24, 2021	31.12	33.47	31.12	33.31
7261	NYSE	SM	Tue, Nov 23, 2021	31.11	32.53	31.11	31.99
7260	NYSE	SM	Mon, Nov 22, 2021	30.25	31.61	30.24	30.40
7259	NYSE	SM	Fri, Nov 19, 2021	31.33	31.33	29.80	30.20
7258	NYSE	SM	Thu, Nov 18, 2021	33.13	34.37	32.09	32.92
7257	NYSE	SM	Wed, Nov 17, 2021	33.74	34.55	32.56	32.86
7256	NYSE	SM	Tue, Nov 16, 2021	34.71	34.97	33.99	34.40
7255	NYSE	SM	Mon, Nov 15, 2021	34.32	35.50	33.30	34.75
7254	NYSE	SM	Fri, Nov 12, 2021	34.50	34.75	33.91	34.54
7253	NYSE	SM	Thu, Nov 11, 2021	34.60	35.68	34.34	34.98
7252	NYSE	SM	Wed, Nov 10, 2021	36.66	36.95	33.61	34.11
7251	NYSE	SM	Tue, Nov 9, 2021	37.21	37.65	36.37	37.37
7250	NYSE	SM	Mon, Nov 8, 2021	37.41	38.25	37.41	37.66
7249	NYSE	SM	Fri, Nov 5, 2021	35.96	37.23	35.49	37.04
7248	NYSE	SM	Thu, Nov 4, 2021	36.50	37.29	34.71	35.51
7247	NYSE	SM	Wed, Nov 3, 2021	35.31	36.76	35.05	35.12
7246	NYSE	SM	Tue, Nov 2, 2021	36.41	37.65	35.83	36.45
7245	NYSE	SM	Mon, Nov 1, 2021	35.20	37.15	35.13	36.64
7244	NYSE	SM	Fri, Oct 29, 2021	34.14	37.34	32.91	34.32
7243	NYSE	SM	Thu, Oct 28, 2021	31.91	32.50	31.16	32.09
7242	NYSE	SM	Wed, Oct 27, 2021	33.07	34.40	32.08	32.26
7241	NYSE	SM	Tue, Oct 26, 2021	32.99	34.31	32.57	33.63
7240	NYSE	SM	Mon, Oct 25, 2021	31.53	33.27	31.53	32.63
7239	NYSE	SM	Fri, Oct 22, 2021	30.18	30.84	29.25	30.80
7238	NYSE	SM	Thu, Oct 21, 2021	30.50	30.75	29.43	29.75
7237	NYSE	SM	Wed, Oct 20, 2021	29.32	31.06	29.20	30.81
7236	NYSE	SM	Tue, Oct 19, 2021	30.37	30.75	29.32	30.09
7235	NYSE	SM	Mon, Oct 18, 2021	29.73	31.84	29.47	30.01
7234	NYSE	SM	Fri, Oct 15, 2021	30.01	30.64	29.07	29.09
7233	NYSE	SM	Thu, Oct 14, 2021	30.10	30.60	28.93	29.37
7232	NYSE	SM	Wed, Oct 13, 2021	29.19	29.59	28.36	29.26
7231	NYSE	SM	Tue, Oct 12, 2021	30.56	31.04	29.05	29.48
7230	NYSE	SM	Mon, Oct 11, 2021	31.44	32.07	30.56	30.63
7229	NYSE	SM	Fri, Oct 8, 2021	30.56	31.47	30.04	30.33
7228	NYSE	SM	Thu, Oct 7, 2021	28.46	30.94	28.12	30.31
7227	NYSE	SM	Wed, Oct 6, 2021	28.61	29.42	27.99	28.41
7226	NYSE	SM	Tue, Oct 5, 2021	29.74	30.39	28.24	29.46
7225	NYSE	SM	Mon, Oct 4, 2021	28.46	29.13	27.83	28.94
7224	NYSE	SM	Fri, Oct 1, 2021	26.58	28.19	26.57	27.86
7223	NYSE	SM	Thu, Sep 30, 2021	26.18	26.88	25.44	26.38
7222	NYSE	SM	Wed, Sep 29, 2021	25.36	26.50	24.80	26.39
7221	NYSE	SM	Tue, Sep 28, 2021	26.92	27.28	25.45	25.56
7220	NYSE	SM	Mon, Sep 27, 2021	24.99	26.66	24.91	26.38
7219	NYSE	SM	Fri, Sep 24, 2021	23.44	24.42	23.17	24.13
7218	NYSE	SM	Thu, Sep 23, 2021	22.90	24.07	22.72	23.87
7217	NYSE	SM	Wed, Sep 22, 2021	22.02	23.01	22.02	22.76
7216	NYSE	SM	Tue, Sep 21, 2021	22.16	22.40	20.97	21.45
7215	NYSE	SM	Mon, Sep 20, 2021	21.00	22.01	20.83	21.58
7214	NYSE	SM	Fri, Sep 17, 2021	22.98	23.34	22.15	22.38
7213	NYSE	SM	Thu, Sep 16, 2021	22.71	23.06	22.24	22.61
7212	NYSE	SM	Wed, Sep 15, 2021	21.23	23.18	21.23	23.02
7211	NYSE	SM	Tue, Sep 14, 2021	21.15	21.56	20.03	20.26
7210	NYSE	SM	Mon, Sep 13, 2021	20.23	21.14	20.17	20.74
7209	NYSE	SM	Fri, Sep 10, 2021	20.31	20.64	19.79	19.83
7208	NYSE	SM	Thu, Sep 9, 2021	19.17	20.23	19.01	19.80
7207	NYSE	SM	Wed, Sep 8, 2021	19.78	20.23	19.22	19.52
7206	NYSE	SM	Tue, Sep 7, 2021	19.40	20.21	19.16	19.56
7205	NYSE	SM	Fri, Sep 3, 2021	20.01	20.32	19.52	19.69
7204	NYSE	SM	Thu, Sep 2, 2021	19.12	20.78	19.11	20.14
7203	NYSE	SM	Wed, Sep 1, 2021	19.08	19.31	18.62	18.85
7202	NYSE	SM	Tue, Aug 31, 2021	18.76	19.45	18.47	19.10
7201	NYSE	SM	Mon, Aug 30, 2021	19.48	19.49	18.61	18.87
7200	NYSE	SM	Fri, Aug 27, 2021	17.90	19.40	17.90	19.04
7199	NYSE	SM	Thu, Aug 26, 2021	17.54	17.92	17.26	17.51
7198	NYSE	SM	Wed, Aug 25, 2021	17.48	18.11	17.08	17.81
7197	NYSE	SM	Tue, Aug 24, 2021	17.01	17.55	16.88	17.40
7196	NYSE	SM	Mon, Aug 23, 2021	16.16	16.70	16.07	16.62
7195	NYSE	SM	Fri, Aug 20, 2021	15.10	15.45	14.79	15.26
7194	NYSE	SM	Thu, Aug 19, 2021	15.24	15.60	14.83	15.30
7193	NYSE	SM	Wed, Aug 18, 2021	16.52	16.90	15.69	15.75
7192	NYSE	SM	Tue, Aug 17, 2021	16.70	17.32	16.39	16.57
7191	NYSE	SM	Mon, Aug 16, 2021	17.31	17.36	16.58	16.91
7190	NYSE	SM	Fri, Aug 13, 2021	18.82	18.86	17.85	17.91
7189	NYSE	SM	Thu, Aug 12, 2021	18.82	19.11	18.35	18.97
7188	NYSE	SM	Wed, Aug 11, 2021	18.53	19.02	17.95	19.00
7187	NYSE	SM	Tue, Aug 10, 2021	18.05	19.13	17.84	18.76
7186	NYSE	SM	Mon, Aug 9, 2021	17.93	18.36	17.60	17.78
7185	NYSE	SM	Fri, Aug 6, 2021	18.41	18.94	18.10	18.67
7184	NYSE	SM	Thu, Aug 5, 2021	17.68	18.56	17.68	18.11
7183	NYSE	SM	Wed, Aug 4, 2021	18.55	18.85	17.33	17.40
7182	NYSE	SM	Tue, Aug 3, 2021	18.49	19.38	17.85	18.97
7181	NYSE	SM	Mon, Aug 2, 2021	18.76	20.17	18.22	18.72
7180	NYSE	SM	Fri, Jul 30, 2021	18.72	19.25	18.06	18.70
7179	NYSE	SM	Thu, Jul 29, 2021	19.06	19.31	18.19	18.52
7178	NYSE	SM	Wed, Jul 28, 2021	18.43	19.01	17.95	18.71
7177	NYSE	SM	Tue, Jul 27, 2021	18.95	19.01	17.62	18.21
7176	NYSE	SM	Mon, Jul 26, 2021	18.69	19.70	18.69	19.28
7175	NYSE	SM	Fri, Jul 23, 2021	19.36	19.36	18.25	18.62
7174	NYSE	SM	Thu, Jul 22, 2021	19.64	19.67	18.46	19.04
7173	NYSE	SM	Wed, Jul 21, 2021	19.30	20.46	19.28	19.73
7172	NYSE	SM	Tue, Jul 20, 2021	18.30	19.19	18.09	18.64
7171	NYSE	SM	Mon, Jul 19, 2021	17.92	18.75	17.30	18.11
7170	NYSE	SM	Fri, Jul 16, 2021	20.69	20.83	18.95	19.08
7169	NYSE	SM	Thu, Jul 15, 2021	20.65	21.39	20.15	20.42
7168	NYSE	SM	Wed, Jul 14, 2021	22.80	23.10	20.85	21.10
7167	NYSE	SM	Tue, Jul 13, 2021	22.94	23.39	22.31	22.61
7166	NYSE	SM	Mon, Jul 12, 2021	22.82	23.48	22.55	23.05
7165	NYSE	SM	Fri, Jul 9, 2021	22.95	24.05	22.63	23.61
7164	NYSE	SM	Thu, Jul 8, 2021	22.00	23.39	21.45	22.69
7163	NYSE	SM	Wed, Jul 7, 2021	23.89	24.56	22.46	22.97
7162	NYSE	SM	Tue, Jul 6, 2021	25.14	25.21	23.37	23.97
7161	NYSE	SM	Fri, Jul 2, 2021	25.25	25.50	24.77	25.06
7160	NYSE	SM	Thu, Jul 1, 2021	25.95	26.48	25.05	25.51
7159	NYSE	SM	Wed, Jun 30, 2021	24.32	24.82	24.12	24.63
7158	NYSE	SM	Tue, Jun 29, 2021	25.15	25.89	23.90	24.07
7157	NYSE	SM	Mon, Jun 28, 2021	26.64	26.65	24.32	24.49
7156	NYSE	SM	Fri, Jun 25, 2021	26.55	26.87	25.85	26.65
7155	NYSE	SM	Thu, Jun 24, 2021	24.32	26.34	24.11	26.15
7154	NYSE	SM	Wed, Jun 23, 2021	23.66	25.25	23.59	24.21
7153	NYSE	SM	Tue, Jun 22, 2021	22.50	23.05	21.73	23.02
7152	NYSE	SM	Mon, Jun 21, 2021	21.37	22.68	21.18	22.65
7151	NYSE	SM	Fri, Jun 18, 2021	20.36	21.30	19.98	20.91
7150	NYSE	SM	Thu, Jun 17, 2021	22.31	22.78	20.23	21.07
7149	NYSE	SM	Wed, Jun 16, 2021	22.25	23.05	22.00	22.48
7148	NYSE	SM	Tue, Jun 15, 2021	21.49	22.66	21.49	22.66
7147	NYSE	SM	Mon, Jun 14, 2021	21.95	22.59	21.24	21.38
7146	NYSE	SM	Fri, Jun 11, 2021	21.99	22.32	21.56	21.74
7145	NYSE	SM	Thu, Jun 10, 2021	22.47	22.85	21.13	21.54
7144	NYSE	SM	Wed, Jun 9, 2021	22.81	23.45	22.21	22.68
7143	NYSE	SM	Tue, Jun 8, 2021	22.96	23.65	22.25	22.71
7142	NYSE	SM	Mon, Jun 7, 2021	23.93	24.25	23.08	23.15
7141	NYSE	SM	Fri, Jun 4, 2021	23.97	24.37	23.03	23.76
7140	NYSE	SM	Thu, Jun 3, 2021	23.58	24.39	23.06	23.68
7139	NYSE	SM	Wed, Jun 2, 2021	22.60	24.78	22.16	24.26
7138	NYSE	SM	Tue, Jun 1, 2021	20.86	22.85	20.57	22.49
7137	NYSE	SM	Fri, May 28, 2021	20.00	20.12	19.38	19.90
7136	NYSE	SM	Thu, May 27, 2021	19.10	20.09	19.05	19.90
7135	NYSE	SM	Wed, May 26, 2021	17.78	18.99	17.58	18.89
7134	NYSE	SM	Tue, May 25, 2021	18.07	18.84	17.50	17.54
7133	NYSE	SM	Mon, May 24, 2021	17.75	18.22	17.11	18.14
7132	NYSE	SM	Fri, May 21, 2021	17.89	18.32	17.37	17.39
7131	NYSE	SM	Thu, May 20, 2021	17.04	17.50	16.54	17.41
7130	NYSE	SM	Wed, May 19, 2021	17.34	17.90	16.33	17.18
7129	NYSE	SM	Tue, May 18, 2021	18.36	20.35	18.30	18.51
7128	NYSE	SM	Mon, May 17, 2021	17.50	18.35	17.12	18.31
7127	NYSE	SM	Fri, May 14, 2021	16.72	17.79	16.70	17.64
7126	NYSE	SM	Thu, May 13, 2021	16.52	17.49	15.94	16.25
7125	NYSE	SM	Wed, May 12, 2021	17.50	18.28	16.61	16.76
7124	NYSE	SM	Tue, May 11, 2021	16.12	17.61	15.80	17.45
7123	NYSE	SM	Mon, May 10, 2021	18.01	18.47	16.78	16.79
7122	NYSE	SM	Fri, May 7, 2021	16.71	17.81	16.27	17.79
7121	NYSE	SM	Thu, May 6, 2021	17.14	17.35	16.25	16.98
7120	NYSE	SM	Wed, May 5, 2021	16.68	17.57	16.36	17.31
7119	NYSE	SM	Tue, May 4, 2021	16.50	16.67	15.81	16.39
7118	NYSE	SM	Mon, May 3, 2021	16.41	16.72	16.12	16.52
7117	NYSE	SM	Fri, Apr 30, 2021	16.77	17.43	15.76	15.80
7116	NYSE	SM	Thu, Apr 29, 2021	18.36	19.12	17.59	17.80
7115	NYSE	SM	Wed, Apr 28, 2021	17.39	18.44	17.30	18.15
7114	NYSE	SM	Tue, Apr 27, 2021	17.05	17.58	16.74	17.22
7113	NYSE	SM	Mon, Apr 26, 2021	16.09	17.30	15.89	16.99
7112	NYSE	SM	Fri, Apr 23, 2021	15.77	16.22	15.38	15.96
7111	NYSE	SM	Thu, Apr 22, 2021	16.10	16.18	15.52	15.69
7110	NYSE	SM	Wed, Apr 21, 2021	15.53	16.46	15.45	16.16
7109	NYSE	SM	Tue, Apr 20, 2021	16.77	16.81	15.34	16.21
7108	NYSE	SM	Mon, Apr 19, 2021	16.30	17.45	16.18	16.96
7107	NYSE	SM	Fri, Apr 16, 2021	17.51	17.51	16.11	16.14
7106	NYSE	SM	Thu, Apr 15, 2021	18.00	18.12	17.11	17.42
7105	NYSE	SM	Wed, Apr 14, 2021	16.76	18.72	16.67	18.13
7104	NYSE	SM	Tue, Apr 13, 2021	15.92	16.45	15.52	16.38
7103	NYSE	SM	Mon, Apr 12, 2021	17.51	17.71	15.80	15.90
7102	NYSE	SM	Fri, Apr 9, 2021	17.21	17.91	16.87	17.26
7101	NYSE	SM	Thu, Apr 8, 2021	17.31	17.53	16.52	17.19
7100	NYSE	SM	Wed, Apr 7, 2021	17.70	18.04	17.39	17.88
7099	NYSE	SM	Tue, Apr 6, 2021	17.53	19.13	17.52	17.71
7098	NYSE	SM	Mon, Apr 5, 2021	18.40	18.44	17.24	17.26
7097	NYSE	SM	Thu, Apr 1, 2021	16.82	19.09	16.69	18.93
7096	NYSE	SM	Wed, Mar 31, 2021	16.21	16.97	16.13	16.37
7095	NYSE	SM	Tue, Mar 30, 2021	16.39	16.63	15.58	16.20
7094	NYSE	SM	Mon, Mar 29, 2021	17.83	18.16	16.75	16.78
7093	NYSE	SM	Fri, Mar 26, 2021	17.09	18.16	16.74	18.10
7092	NYSE	SM	Thu, Mar 25, 2021	15.59	16.49	14.81	16.36
7091	NYSE	SM	Wed, Mar 24, 2021	16.47	16.92	15.87	16.37
7090	NYSE	SM	Tue, Mar 23, 2021	15.94	16.67	15.39	15.66
7089	NYSE	SM	Mon, Mar 22, 2021	17.00	17.52	16.50	16.95
7088	NYSE	SM	Fri, Mar 19, 2021	16.23	19.00	15.78	18.36
7087	NYSE	SM	Thu, Mar 18, 2021	18.50	18.58	15.71	16.02
7086	NYSE	SM	Wed, Mar 17, 2021	18.45	19.13	17.35	18.69
7085	NYSE	SM	Tue, Mar 16, 2021	18.69	19.25	18.12	18.49
7084	NYSE	SM	Mon, Mar 15, 2021	18.87	19.50	18.40	19.49
7083	NYSE	SM	Fri, Mar 12, 2021	17.68	19.14	17.44	18.88
7082	NYSE	SM	Thu, Mar 11, 2021	17.24	17.95	17.07	17.78
7081	NYSE	SM	Wed, Mar 10, 2021	16.06	17.08	15.82	17.05
7080	NYSE	SM	Tue, Mar 9, 2021	16.02	16.42	14.92	15.96
7079	NYSE	SM	Mon, Mar 8, 2021	18.31	18.55	16.05	16.46
7078	NYSE	SM	Fri, Mar 5, 2021	18.07	19.29	17.08	17.90
7077	NYSE	SM	Thu, Mar 4, 2021	15.70	17.80	15.64	17.12
7076	NYSE	SM	Wed, Mar 3, 2021	14.10	15.98	14.10	15.61
7075	NYSE	SM	Tue, Mar 2, 2021	14.11	14.67	13.77	13.82
7074	NYSE	SM	Mon, Mar 1, 2021	14.45	14.82	13.87	14.26
7073	NYSE	SM	Fri, Feb 26, 2021	13.82	14.21	12.80	13.86
7072	NYSE	SM	Thu, Feb 25, 2021	14.66	14.93	13.65	13.82
7071	NYSE	SM	Wed, Feb 24, 2021	12.90	14.93	12.79	14.60
7070	NYSE	SM	Tue, Feb 23, 2021	13.32	13.45	11.56	12.54
7069	NYSE	SM	Mon, Feb 22, 2021	11.75	14.32	11.60	13.40
7068	NYSE	SM	Fri, Feb 19, 2021	11.66	11.81	11.17	11.32
7067	NYSE	SM	Thu, Feb 18, 2021	12.82	13.46	10.94	11.10
7066	NYSE	SM	Wed, Feb 17, 2021	14.04	14.38	13.37	14.06
7065	NYSE	SM	Tue, Feb 16, 2021	13.30	14.06	13.16	13.94
7064	NYSE	SM	Fri, Feb 12, 2021	11.74	12.82	11.60	12.69
7063	NYSE	SM	Thu, Feb 11, 2021	12.01	12.44	11.56	11.85
7062	NYSE	SM	Wed, Feb 10, 2021	11.75	12.25	11.56	12.06
7061	NYSE	SM	Tue, Feb 9, 2021	11.66	12.10	11.06	11.58
7060	NYSE	SM	Mon, Feb 8, 2021	11.50	12.08	11.50	11.95
7059	NYSE	SM	Fri, Feb 5, 2021	10.92	11.48	10.73	11.29
7058	NYSE	SM	Thu, Feb 4, 2021	10.40	10.94	10.02	10.59
7057	NYSE	SM	Wed, Feb 3, 2021	9.58	10.34	9.54	10.25
7056	NYSE	SM	Tue, Feb 2, 2021	9.24	9.54	9.05	9.10
7055	NYSE	SM	Mon, Feb 1, 2021	8.52	8.93	8.28	8.79
7054	NYSE	SM	Fri, Jan 29, 2021	8.35	8.94	8.18	8.39
7053	NYSE	SM	Thu, Jan 28, 2021	8.47	8.65	8.00	8.46
7052	NYSE	SM	Wed, Jan 27, 2021	8.08	8.96	8.07	8.28
7051	NYSE	SM	Tue, Jan 26, 2021	9.03	9.30	8.41	8.46
7050	NYSE	SM	Mon, Jan 25, 2021	8.82	9.40	8.56	8.96
7049	NYSE	SM	Fri, Jan 22, 2021	8.03	9.02	7.76	8.92
7048	NYSE	SM	Thu, Jan 21, 2021	8.63	8.82	8.06	8.26
7047	NYSE	SM	Wed, Jan 20, 2021	8.99	9.00	8.32	8.66
7046	NYSE	SM	Tue, Jan 19, 2021	8.62	9.03	8.49	8.77
7045	NYSE	SM	Fri, Jan 15, 2021	8.58	8.80	8.22	8.45
7044	NYSE	SM	Thu, Jan 14, 2021	9.39	9.63	8.84	8.88
7043	NYSE	SM	Wed, Jan 13, 2021	10.40	10.40	9.23	9.39
7042	NYSE	SM	Tue, Jan 12, 2021	9.57	10.39	9.41	10.37
7041	NYSE	SM	Mon, Jan 11, 2021	8.19	9.54	8.12	9.24
7040	NYSE	SM	Fri, Jan 8, 2021	8.77	8.79	8.33	8.42
7039	NYSE	SM	Thu, Jan 7, 2021	8.11	8.82	8.08	8.51
7038	NYSE	SM	Wed, Jan 6, 2021	7.61	8.11	7.33	7.89
7037	NYSE	SM	Tue, Jan 5, 2021	6.52	7.74	6.47	7.64
7036	NYSE	SM	Mon, Jan 4, 2021	6.17	6.39	5.89	6.36
7035	NYSE	SM	Thu, Dec 31, 2020	6.03	6.23	5.95	6.12
7034	NYSE	SM	Wed, Dec 30, 2020	5.81	6.18	5.71	6.12
7033	NYSE	SM	Tue, Dec 29, 2020	5.92	5.98	5.64	5.80
7032	NYSE	SM	Mon, Dec 28, 2020	6.05	6.21	5.74	5.85
7031	NYSE	SM	Thu, Dec 24, 2020	6.03	6.07	5.77	6.02
7030	NYSE	SM	Wed, Dec 23, 2020	5.52	6.11	5.50	6.00
7029	NYSE	SM	Tue, Dec 22, 2020	5.56	5.69	5.35	5.40
7028	NYSE	SM	Mon, Dec 21, 2020	5.12	5.59	5.06	5.57
7027	NYSE	SM	Fri, Dec 18, 2020	5.91	6.17	5.76	5.78
7026	NYSE	SM	Thu, Dec 17, 2020	5.87	6.01	5.71	5.97
7025	NYSE	SM	Wed, Dec 16, 2020	5.92	6.05	5.72	5.83
7024	NYSE	SM	Tue, Dec 15, 2020	6.10	6.14	5.70	5.88
7023	NYSE	SM	Mon, Dec 14, 2020	6.99	7.09	5.86	5.98
7022	NYSE	SM	Fri, Dec 11, 2020	6.65	6.75	6.23	6.67
7021	NYSE	SM	Thu, Dec 10, 2020	5.67	6.52	5.57	6.46
7020	NYSE	SM	Wed, Dec 9, 2020	5.50	6.07	5.34	5.57
7019	NYSE	SM	Tue, Dec 8, 2020	4.78	5.32	4.78	5.31
7018	NYSE	SM	Mon, Dec 7, 2020	4.78	5.03	4.65	4.80
7017	NYSE	SM	Fri, Dec 4, 2020	4.48	4.99	4.48	4.87
7016	NYSE	SM	Thu, Dec 3, 2020	4.34	4.49	4.15	4.37
7015	NYSE	SM	Wed, Dec 2, 2020	3.98	4.55	3.94	4.21
7014	NYSE	SM	Tue, Dec 1, 2020	4.35	4.45	3.91	4.12
7013	NYSE	SM	Mon, Nov 30, 2020	4.43	4.54	4.22	4.23
7012	NYSE	SM	Fri, Nov 27, 2020	4.64	4.69	4.48	4.54
7011	NYSE	SM	Wed, Nov 25, 2020	4.60	4.78	4.19	4.68
7010	NYSE	SM	Tue, Nov 24, 2020	4.54	4.71	4.25	4.60
7009	NYSE	SM	Mon, Nov 23, 2020	3.82	4.17	3.77	4.11
7008	NYSE	SM	Fri, Nov 20, 2020	3.48	3.72	3.41	3.62
7007	NYSE	SM	Thu, Nov 19, 2020	3.06	3.46	3.04	3.43
7006	NYSE	SM	Wed, Nov 18, 2020	3.39	3.84	3.10	3.13
7005	NYSE	SM	Tue, Nov 17, 2020	2.55	3.25	2.49	3.18
7004	NYSE	SM	Mon, Nov 16, 2020	2.74	2.74	2.56	2.61
7003	NYSE	SM	Fri, Nov 13, 2020	2.15	2.36	2.13	2.36
7002	NYSE	SM	Thu, Nov 12, 2020	2.27	2.35	2.16	2.18
7001	NYSE	SM	Wed, Nov 11, 2020	2.28	2.41	2.26	2.32
7000	NYSE	SM	Tue, Nov 10, 2020	2.30	2.30	2.09	2.27
6999	NYSE	SM	Mon, Nov 9, 2020	2.09	2.40	2.09	2.27
6998	NYSE	SM	Fri, Nov 6, 2020	1.83	1.92	1.77	1.80
6997	NYSE	SM	Thu, Nov 5, 2020	1.82	1.97	1.81	1.86
6996	NYSE	SM	Wed, Nov 4, 2020	1.80	1.88	1.71	1.81
6995	NYSE	SM	Tue, Nov 3, 2020	1.84	1.94	1.71	1.84
6994	NYSE	SM	Mon, Nov 2, 2020	1.57	1.83	1.51	1.78
6993	NYSE	SM	Fri, Oct 30, 2020	1.57	1.63	1.48	1.61
6992	NYSE	SM	Thu, Oct 29, 2020	1.36	1.55	1.34	1.47
6991	NYSE	SM	Wed, Oct 28, 2020	1.45	1.48	1.36	1.40
6990	NYSE	SM	Tue, Oct 27, 2020	1.51	1.53	1.47	1.52
6989	NYSE	SM	Mon, Oct 26, 2020	1.57	1.60	1.49	1.52
6988	NYSE	SM	Fri, Oct 23, 2020	1.58	1.67	1.57	1.61
6987	NYSE	SM	Thu, Oct 22, 2020	1.49	1.61	1.47	1.59
6986	NYSE	SM	Wed, Oct 21, 2020	1.52	1.54	1.47	1.47
6985	NYSE	SM	Tue, Oct 20, 2020	1.49	1.55	1.48	1.52
6984	NYSE	SM	Mon, Oct 19, 2020	1.53	1.57	1.47	1.49
6983	NYSE	SM	Fri, Oct 16, 2020	1.56	1.60	1.49	1.52
6982	NYSE	SM	Thu, Oct 15, 2020	1.60	1.63	1.55	1.56
6981	NYSE	SM	Wed, Oct 14, 2020	1.66	1.77	1.65	1.65
6980	NYSE	SM	Tue, Oct 13, 2020	1.72	1.76	1.63	1.64
6979	NYSE	SM	Mon, Oct 12, 2020	1.72	1.75	1.64	1.71
6978	NYSE	SM	Fri, Oct 9, 2020	1.85	1.91	1.69	1.71
6977	NYSE	SM	Thu, Oct 8, 2020	1.56	1.87	1.54	1.85
6976	NYSE	SM	Wed, Oct 7, 2020	1.51	1.56	1.46	1.53
6975	NYSE	SM	Tue, Oct 6, 2020	1.57	1.64	1.48	1.49
6974	NYSE	SM	Mon, Oct 5, 2020	1.60	1.63	1.51	1.56
6973	NYSE	SM	Fri, Oct 2, 2020	1.42	1.57	1.41	1.53
6972	NYSE	SM	Thu, Oct 1, 2020	1.55	1.58	1.48	1.51
6971	NYSE	SM	Wed, Sep 30, 2020	1.62	1.65	1.56	1.59
6970	NYSE	SM	Tue, Sep 29, 2020	1.70	1.73	1.56	1.62
6969	NYSE	SM	Mon, Sep 28, 2020	1.76	1.81	1.69	1.73
6968	NYSE	SM	Fri, Sep 25, 2020	1.87	1.94	1.68	1.72
6967	NYSE	SM	Thu, Sep 24, 2020	1.89	2.02	1.82	1.90
6966	NYSE	SM	Wed, Sep 23, 2020	2.03	2.11	1.87	1.88
6965	NYSE	SM	Tue, Sep 22, 2020	2.02	2.11	1.99	2.02
6964	NYSE	SM	Mon, Sep 21, 2020	2.06	2.09	1.97	1.99
6963	NYSE	SM	Fri, Sep 18, 2020	2.13	2.20	2.05	2.14
6962	NYSE	SM	Thu, Sep 17, 2020	2.06	2.16	1.95	2.12
6961	NYSE	SM	Wed, Sep 16, 2020	1.97	2.17	1.87	2.11
6960	NYSE	SM	Tue, Sep 15, 2020	1.91	2.04	1.84	1.90
6959	NYSE	SM	Mon, Sep 14, 2020	1.72	1.88	1.51	1.84
6958	NYSE	SM	Fri, Sep 11, 2020	1.83	1.83	1.67	1.71
6957	NYSE	SM	Thu, Sep 10, 2020	2.11	2.12	1.81	1.82
6956	NYSE	SM	Wed, Sep 9, 2020	2.26	2.26	2.03	2.10
6955	NYSE	SM	Tue, Sep 8, 2020	2.27	2.35	2.13	2.25
6954	NYSE	SM	Fri, Sep 4, 2020	2.21	2.39	2.16	2.38
6953	NYSE	SM	Thu, Sep 3, 2020	2.14	2.22	2.08	2.21
6952	NYSE	SM	Wed, Sep 2, 2020	2.30	2.33	2.05	2.09
6951	NYSE	SM	Tue, Sep 1, 2020	2.43	2.45	2.26	2.30
6950	NYSE	SM	Mon, Aug 31, 2020	2.62	2.62	2.42	2.43
6949	NYSE	SM	Fri, Aug 28, 2020	2.61	2.64	2.46	2.61
6948	NYSE	SM	Thu, Aug 27, 2020	2.50	2.58	2.41	2.56
6947	NYSE	SM	Wed, Aug 26, 2020	2.55	2.67	2.45	2.49
6946	NYSE	SM	Tue, Aug 25, 2020	2.59	2.69	2.50	2.61
6945	NYSE	SM	Mon, Aug 24, 2020	2.49	2.60	2.39	2.54
6944	NYSE	SM	Fri, Aug 21, 2020	2.58	2.61	2.38	2.42
6943	NYSE	SM	Thu, Aug 20, 2020	2.75	2.81	2.59	2.61
6942	NYSE	SM	Wed, Aug 19, 2020	2.81	2.92	2.76	2.79
6941	NYSE	SM	Tue, Aug 18, 2020	2.91	3.00	2.83	2.88
6940	NYSE	SM	Mon, Aug 17, 2020	3.08	3.08	2.86	3.03
6939	NYSE	SM	Fri, Aug 14, 2020	3.00	3.10	2.97	3.08
6938	NYSE	SM	Thu, Aug 13, 2020	3.10	3.20	2.99	3.01
6937	NYSE	SM	Wed, Aug 12, 2020	3.25	3.29	3.07	3.15
6936	NYSE	SM	Tue, Aug 11, 2020	3.34	3.49	3.06	3.10
6935	NYSE	SM	Mon, Aug 10, 2020	3.04	3.30	3.01	3.15
6934	NYSE	SM	Fri, Aug 7, 2020	2.90	3.01	2.84	2.97
6933	NYSE	SM	Thu, Aug 6, 2020	3.01	3.03	2.90	2.91
6932	NYSE	SM	Wed, Aug 5, 2020	3.00	3.07	2.91	3.03
6931	NYSE	SM	Tue, Aug 4, 2020	2.76	2.90	2.69	2.86
6930	NYSE	SM	Mon, Aug 3, 2020	2.94	2.97	2.75	2.76
6929	NYSE	SM	Fri, Jul 31, 2020	3.49	3.49	2.45	2.95
6928	NYSE	SM	Thu, Jul 30, 2020	3.55	3.59	3.41	3.48
6927	NYSE	SM	Wed, Jul 29, 2020	3.49	3.69	3.41	3.66
6926	NYSE	SM	Tue, Jul 28, 2020	3.52	3.58	3.46	3.47
6925	NYSE	SM	Mon, Jul 27, 2020	3.73	3.73	3.52	3.53
6924	NYSE	SM	Fri, Jul 24, 2020	3.75	3.87	3.58	3.71
6923	NYSE	SM	Thu, Jul 23, 2020	3.87	3.87	3.68	3.78
6922	NYSE	SM	Wed, Jul 22, 2020	4.07	4.07	3.77	3.94
6921	NYSE	SM	Tue, Jul 21, 2020	3.59	4.26	3.58	4.10
6920	NYSE	SM	Mon, Jul 20, 2020	3.57	3.68	3.44	3.45
6919	NYSE	SM	Fri, Jul 17, 2020	3.74	3.85	3.44	3.57
6918	NYSE	SM	Thu, Jul 16, 2020	3.70	3.80	3.60	3.72
6917	NYSE	SM	Wed, Jul 15, 2020	3.65	3.82	3.58	3.71
6916	NYSE	SM	Tue, Jul 14, 2020	3.30	3.52	3.22	3.52
6915	NYSE	SM	Mon, Jul 13, 2020	3.52	3.58	3.28	3.30
6914	NYSE	SM	Fri, Jul 10, 2020	3.20	3.49	3.15	3.48
6913	NYSE	SM	Thu, Jul 9, 2020	3.49	3.51	3.22	3.25
6912	NYSE	SM	Wed, Jul 8, 2020	3.44	3.53	3.34	3.47
6911	NYSE	SM	Tue, Jul 7, 2020	3.52	3.57	3.42	3.42
6910	NYSE	SM	Mon, Jul 6, 2020	3.73	3.76	3.48	3.56
6909	NYSE	SM	Thu, Jul 2, 2020	3.77	3.81	3.55	3.65
6908	NYSE	SM	Wed, Jul 1, 2020	3.76	3.90	3.56	3.63
6907	NYSE	SM	Tue, Jun 30, 2020	3.54	3.78	3.48	3.75
6906	NYSE	SM	Mon, Jun 29, 2020	3.53	3.65	3.43	3.59
6905	NYSE	SM	Fri, Jun 26, 2020	3.80	3.83	3.53	3.56
6904	NYSE	SM	Thu, Jun 25, 2020	3.48	3.92	3.40	3.92
6903	NYSE	SM	Wed, Jun 24, 2020	3.90	3.95	3.60	3.66
6902	NYSE	SM	Tue, Jun 23, 2020	4.16	4.21	3.96	4.04
6901	NYSE	SM	Mon, Jun 22, 2020	4.06	4.13	3.81	4.05
6900	NYSE	SM	Fri, Jun 19, 2020	4.52	4.55	4.12	4.16
6899	NYSE	SM	Thu, Jun 18, 2020	4.23	4.63	4.12	4.30
6898	NYSE	SM	Wed, Jun 17, 2020	4.65	4.67	4.25	4.27
6897	NYSE	SM	Tue, Jun 16, 2020	5.45	5.46	4.59	4.70
6896	NYSE	SM	Mon, Jun 15, 2020	4.20	4.96	4.05	4.84
6895	NYSE	SM	Fri, Jun 12, 2020	4.80	4.88	4.46	4.63
6894	NYSE	SM	Thu, Jun 11, 2020	4.38	4.79	4.12	4.31
6893	NYSE	SM	Wed, Jun 10, 2020	5.70	5.73	5.02	5.09
6892	NYSE	SM	Tue, Jun 9, 2020	6.24	6.35	5.53	6.02
6891	NYSE	SM	Mon, Jun 8, 2020	6.00	6.94	5.91	6.93
6890	NYSE	SM	Fri, Jun 5, 2020	4.60	5.69	4.59	5.49
6889	NYSE	SM	Thu, Jun 4, 2020	4.13	4.45	4.08	4.20
6888	NYSE	SM	Wed, Jun 3, 2020	4.30	4.32	4.03	4.21
6887	NYSE	SM	Tue, Jun 2, 2020	4.18	4.40	4.08	4.17
6886	NYSE	SM	Mon, Jun 1, 2020	3.52	4.21	3.49	4.15
6885	NYSE	SM	Fri, May 29, 2020	3.71	3.72	3.50	3.52
6884	NYSE	SM	Thu, May 28, 2020	3.84	4.09	3.70	3.70
6883	NYSE	SM	Wed, May 27, 2020	4.14	4.15	3.78	3.86
6882	NYSE	SM	Tue, May 26, 2020	4.15	4.25	3.95	4.04
6881	NYSE	SM	Fri, May 22, 2020	3.55	3.84	3.49	3.82
6880	NYSE	SM	Thu, May 21, 2020	3.61	3.75	3.52	3.66
6879	NYSE	SM	Wed, May 20, 2020	3.60	3.70	3.48	3.62
6878	NYSE	SM	Tue, May 19, 2020	3.64	3.68	3.33	3.49
6877	NYSE	SM	Mon, May 18, 2020	3.33	3.63	3.20	3.60
6876	NYSE	SM	Fri, May 15, 2020	2.92	3.10	2.90	3.03
6875	NYSE	SM	Thu, May 14, 2020	2.99	3.14	2.70	2.95
6874	NYSE	SM	Wed, May 13, 2020	3.50	3.50	2.99	3.08
6873	NYSE	SM	Tue, May 12, 2020	3.43	3.61	3.37	3.51
6872	NYSE	SM	Mon, May 11, 2020	3.56	3.66	3.36	3.37
6871	NYSE	SM	Fri, May 8, 2020	3.51	3.60	3.35	3.60
6870	NYSE	SM	Thu, May 7, 2020	3.36	3.65	3.31	3.45
6869	NYSE	SM	Wed, May 6, 2020	3.55	3.66	3.15	3.26
6868	NYSE	SM	Tue, May 5, 2020	4.02	4.10	3.46	3.54
6867	NYSE	SM	Mon, May 4, 2020	3.00	3.60	2.83	3.57
6866	NYSE	SM	Fri, May 1, 2020	4.00	4.39	3.05	3.31
6865	NYSE	SM	Thu, Apr 30, 2020	3.47	4.25	2.85	4.05
6864	NYSE	SM	Wed, Apr 29, 2020	2.08	3.76	2.00	3.30
6863	NYSE	SM	Tue, Apr 28, 2020	1.82	1.93	1.77	1.89
6862	NYSE	SM	Mon, Apr 27, 2020	1.75	1.80	1.60	1.78
6861	NYSE	SM	Fri, Apr 24, 2020	2.00	2.25	1.81	1.84
6860	NYSE	SM	Thu, Apr 23, 2020	1.79	2.04	1.72	1.85
6859	NYSE	SM	Wed, Apr 22, 2020	1.69	1.83	1.56	1.67
6858	NYSE	SM	Tue, Apr 21, 2020	1.42	1.68	1.40	1.63
6857	NYSE	SM	Mon, Apr 20, 2020	1.45	1.65	1.45	1.51
6856	NYSE	SM	Fri, Apr 17, 2020	1.60	1.68	1.51	1.68
6855	NYSE	SM	Thu, Apr 16, 2020	1.76	1.79	1.51	1.55
6854	NYSE	SM	Wed, Apr 15, 2020	1.72	1.80	1.52	1.73
6853	NYSE	SM	Tue, Apr 14, 2020	2.24	2.33	1.72	1.91
6852	NYSE	SM	Mon, Apr 13, 2020	1.93	2.44	1.78	2.23
6851	NYSE	SM	Thu, Apr 9, 2020	1.69	2.22	1.60	1.75
6850	NYSE	SM	Wed, Apr 8, 2020	1.49	1.56	1.42	1.54
6849	NYSE	SM	Tue, Apr 7, 2020	1.40	1.65	1.33	1.42
6848	NYSE	SM	Mon, Apr 6, 2020	1.29	1.36	1.20	1.32
6847	NYSE	SM	Fri, Apr 3, 2020	1.32	1.35	1.17	1.31
6846	NYSE	SM	Thu, Apr 2, 2020	1.12	1.42	1.05	1.19
6845	NYSE	SM	Wed, Apr 1, 2020	1.16	1.18	1.02	1.03
6844	NYSE	SM	Tue, Mar 31, 2020	1.19	1.23	1.07	1.22
6843	NYSE	SM	Mon, Mar 30, 2020	1.19	1.20	0.99	1.12
6842	NYSE	SM	Fri, Mar 27, 2020	1.35	1.36	1.19	1.19
6841	NYSE	SM	Thu, Mar 26, 2020	1.35	1.47	1.31	1.37
6840	NYSE	SM	Wed, Mar 25, 2020	1.36	1.48	1.24	1.41
6839	NYSE	SM	Tue, Mar 24, 2020	1.39	1.42	1.22	1.41
6838	NYSE	SM	Mon, Mar 23, 2020	1.26	1.37	1.09	1.29
6837	NYSE	SM	Fri, Mar 20, 2020	1.41	1.49	1.16	1.24
6836	NYSE	SM	Thu, Mar 19, 2020	1.17	1.44	1.10	1.39
6835	NYSE	SM	Wed, Mar 18, 2020	1.29	1.50	0.90	1.06
6834	NYSE	SM	Tue, Mar 17, 2020	1.71	1.71	1.31	1.38
6833	NYSE	SM	Mon, Mar 16, 2020	1.80	1.98	1.63	1.63
6832	NYSE	SM	Fri, Mar 13, 2020	2.08	2.34	1.65	2.33
6831	NYSE	SM	Thu, Mar 12, 2020	1.41	1.83	1.41	1.72
6830	NYSE	SM	Wed, Mar 11, 2020	1.64	1.88	1.60	1.69
6829	NYSE	SM	Tue, Mar 10, 2020	2.15	2.15	1.40	1.78
6828	NYSE	SM	Mon, Mar 9, 2020	1.82	1.86	1.16	1.48
6827	NYSE	SM	Fri, Mar 6, 2020	5.30	5.31	3.77	3.82
6826	NYSE	SM	Thu, Mar 5, 2020	5.63	5.71	5.37	5.45
6825	NYSE	SM	Wed, Mar 4, 2020	5.98	6.22	5.67	5.86
6824	NYSE	SM	Tue, Mar 3, 2020	6.23	6.28	5.72	5.82
6823	NYSE	SM	Mon, Mar 2, 2020	6.73	6.73	6.01	6.17
6822	NYSE	SM	Fri, Feb 28, 2020	5.68	6.63	5.63	6.57
6821	NYSE	SM	Thu, Feb 27, 2020	6.14	6.50	5.84	6.09
6820	NYSE	SM	Wed, Feb 26, 2020	7.05	7.21	6.51	6.66
6819	NYSE	SM	Tue, Feb 25, 2020	7.77	7.81	6.83	7.04
6818	NYSE	SM	Mon, Feb 24, 2020	7.92	7.94	7.58	7.74
6817	NYSE	SM	Fri, Feb 21, 2020	8.67	8.70	8.29	8.53
6816	NYSE	SM	Thu, Feb 20, 2020	9.57	9.64	8.71	8.85
6815	NYSE	SM	Wed, Feb 19, 2020	8.85	9.39	8.85	9.27
6814	NYSE	SM	Tue, Feb 18, 2020	8.71	8.79	8.35	8.73
6813	NYSE	SM	Fri, Feb 14, 2020	9.14	9.24	8.75	8.83
6812	NYSE	SM	Thu, Feb 13, 2020	8.95	9.35	8.95	9.08
6811	NYSE	SM	Wed, Feb 12, 2020	9.10	9.45	8.77	9.03
6810	NYSE	SM	Tue, Feb 11, 2020	9.24	9.28	8.83	8.84
6809	NYSE	SM	Mon, Feb 10, 2020	9.24	9.37	8.95	9.02
6808	NYSE	SM	Fri, Feb 7, 2020	9.32	9.43	9.08	9.36
6807	NYSE	SM	Thu, Feb 6, 2020	9.70	9.70	9.16	9.47
6806	NYSE	SM	Wed, Feb 5, 2020	9.06	9.90	9.00	9.67
6805	NYSE	SM	Tue, Feb 4, 2020	9.23	9.28	8.63	8.67
6804	NYSE	SM	Mon, Feb 3, 2020	9.13	9.48	8.88	8.92
6803	NYSE	SM	Fri, Jan 31, 2020	9.22	9.43	8.92	9.18
6802	NYSE	SM	Thu, Jan 30, 2020	9.20	9.48	9.06	9.40
6801	NYSE	SM	Wed, Jan 29, 2020	9.64	9.75	9.37	9.39
6800	NYSE	SM	Tue, Jan 28, 2020	9.27	9.73	9.06	9.55
6799	NYSE	SM	Mon, Jan 27, 2020	9.04	9.33	9.04	9.20
6798	NYSE	SM	Fri, Jan 24, 2020	9.72	9.77	9.18	9.50
6797	NYSE	SM	Thu, Jan 23, 2020	9.90	9.90	9.47	9.76
6796	NYSE	SM	Wed, Jan 22, 2020	10.92	10.92	9.95	10.15
6795	NYSE	SM	Tue, Jan 21, 2020	11.05	11.16	10.86	10.99
6794	NYSE	SM	Fri, Jan 17, 2020	11.43	11.55	11.13	11.15
6793	NYSE	SM	Thu, Jan 16, 2020	11.55	11.84	11.32	11.36
6792	NYSE	SM	Wed, Jan 15, 2020	11.28	11.42	11.10	11.33
6791	NYSE	SM	Tue, Jan 14, 2020	11.29	11.50	11.06	11.42
6790	NYSE	SM	Mon, Jan 13, 2020	11.70	11.72	11.05	11.26
6789	NYSE	SM	Fri, Jan 10, 2020	11.64	11.81	11.45	11.69
6788	NYSE	SM	Thu, Jan 9, 2020	11.72	11.76	11.15	11.65
6787	NYSE	SM	Wed, Jan 8, 2020	12.26	12.32	11.42	11.75
6786	NYSE	SM	Tue, Jan 7, 2020	12.02	12.40	11.82	12.39
6785	NYSE	SM	Mon, Jan 6, 2020	12.00	12.18	11.76	12.10
6784	NYSE	SM	Fri, Jan 3, 2020	11.69	12.24	11.66	11.83
6783	NYSE	SM	Thu, Jan 2, 2020	11.37	11.42	11.08	11.19
6782	NYSE	SM	Tue, Dec 31, 2019	10.95	11.48	10.86	11.24
6781	NYSE	SM	Mon, Dec 30, 2019	10.95	11.32	10.93	11.10
6780	NYSE	SM	Fri, Dec 27, 2019	11.22	11.26	10.83	10.88
6779	NYSE	SM	Thu, Dec 26, 2019	11.06	11.25	11.02	11.14
6778	NYSE	SM	Tue, Dec 24, 2019	10.94	11.07	10.80	10.95
6777	NYSE	SM	Mon, Dec 23, 2019	10.58	10.97	10.54	10.87
6776	NYSE	SM	Fri, Dec 20, 2019	10.87	10.88	10.44	10.62
6775	NYSE	SM	Thu, Dec 19, 2019	10.70	11.07	10.62	10.82
6774	NYSE	SM	Wed, Dec 18, 2019	10.30	10.76	10.13	10.71
6773	NYSE	SM	Tue, Dec 17, 2019	9.88	10.46	9.76	10.31
6772	NYSE	SM	Mon, Dec 16, 2019	9.42	9.88	9.40	9.78
6771	NYSE	SM	Fri, Dec 13, 2019	9.62	9.89	9.23	9.25
6770	NYSE	SM	Thu, Dec 12, 2019	9.40	9.63	9.32	9.59
6769	NYSE	SM	Wed, Dec 11, 2019	9.61	9.73	9.27	9.31
6768	NYSE	SM	Tue, Dec 10, 2019	9.62	9.83	9.51	9.66
6767	NYSE	SM	Mon, Dec 9, 2019	8.96	9.73	8.90	9.60
6766	NYSE	SM	Fri, Dec 6, 2019	8.42	9.21	8.41	9.14
6765	NYSE	SM	Thu, Dec 5, 2019	8.63	8.78	8.22	8.41
6764	NYSE	SM	Wed, Dec 4, 2019	8.21	8.70	8.14	8.49
6763	NYSE	SM	Tue, Dec 3, 2019	8.10	8.17	7.78	8.03
6762	NYSE	SM	Mon, Dec 2, 2019	8.44	8.70	8.13	8.22
6761	NYSE	SM	Fri, Nov 29, 2019	8.55	8.86	8.27	8.31
6760	NYSE	SM	Wed, Nov 27, 2019	8.60	8.83	8.45	8.76
6759	NYSE	SM	Tue, Nov 26, 2019	8.93	8.93	8.51	8.59
6758	NYSE	SM	Mon, Nov 25, 2019	8.61	8.99	8.45	8.96
6757	NYSE	SM	Fri, Nov 22, 2019	8.60	8.78	8.28	8.61
6756	NYSE	SM	Thu, Nov 21, 2019	8.47	8.63	8.24	8.56
6755	NYSE	SM	Wed, Nov 20, 2019	8.49	8.81	8.22	8.37
6754	NYSE	SM	Tue, Nov 19, 2019	8.78	8.78	8.46	8.50
6753	NYSE	SM	Mon, Nov 18, 2019	9.05	9.08	8.61	8.81
6752	NYSE	SM	Fri, Nov 15, 2019	8.94	9.30	8.92	9.19
6751	NYSE	SM	Thu, Nov 14, 2019	9.32	9.49	8.71	8.87
6750	NYSE	SM	Wed, Nov 13, 2019	9.57	9.80	9.18	9.21
6749	NYSE	SM	Tue, Nov 12, 2019	9.85	9.94	9.49	9.71
6748	NYSE	SM	Mon, Nov 11, 2019	9.49	9.92	9.37	9.73
6747	NYSE	SM	Fri, Nov 8, 2019	9.50	9.89	9.17	9.81
6746	NYSE	SM	Thu, Nov 7, 2019	9.89	10.06	9.58	9.73
6745	NYSE	SM	Wed, Nov 6, 2019	9.64	10.13	9.30	9.52
6744	NYSE	SM	Tue, Nov 5, 2019	9.73	10.42	9.58	9.73
6743	NYSE	SM	Mon, Nov 4, 2019	8.63	9.75	8.61	9.63
6742	NYSE	SM	Fri, Nov 1, 2019	7.99	8.49	7.80	8.38
6741	NYSE	SM	Thu, Oct 31, 2019	7.95	8.12	7.68	7.84
6740	NYSE	SM	Wed, Oct 30, 2019	8.45	8.48	7.82	7.95
6739	NYSE	SM	Tue, Oct 29, 2019	8.05	8.51	7.93	8.35
6738	NYSE	SM	Mon, Oct 28, 2019	8.28	8.49	8.03	8.20
6737	NYSE	SM	Fri, Oct 25, 2019	7.71	8.31	7.62	8.30
6736	NYSE	SM	Thu, Oct 24, 2019	7.97	7.98	7.62	7.75
6735	NYSE	SM	Wed, Oct 23, 2019	7.45	8.15	7.17	7.93
6734	NYSE	SM	Tue, Oct 22, 2019	7.25	7.59	6.85	7.51
6733	NYSE	SM	Mon, Oct 21, 2019	7.18	7.38	7.00	7.20
6732	NYSE	SM	Fri, Oct 18, 2019	7.63	7.69	7.21	7.21
6731	NYSE	SM	Thu, Oct 17, 2019	7.67	7.91	7.46	7.64
6730	NYSE	SM	Wed, Oct 16, 2019	7.89	8.13	7.65	7.71
6729	NYSE	SM	Tue, Oct 15, 2019	7.71	8.32	7.50	7.98
6728	NYSE	SM	Mon, Oct 14, 2019	8.07	8.16	7.50	7.78
6727	NYSE	SM	Fri, Oct 11, 2019	8.24	8.57	8.07	8.26
6726	NYSE	SM	Thu, Oct 10, 2019	8.47	8.50	7.79	8.09
6725	NYSE	SM	Wed, Oct 9, 2019	8.73	8.76	8.34	8.54
6724	NYSE	SM	Tue, Oct 8, 2019	8.83	8.95	8.49	8.54
6723	NYSE	SM	Mon, Oct 7, 2019	8.99	9.13	8.67	9.01
6722	NYSE	SM	Fri, Oct 4, 2019	8.83	9.07	8.64	8.96
6721	NYSE	SM	Thu, Oct 3, 2019	8.57	9.16	8.49	8.98
6720	NYSE	SM	Wed, Oct 2, 2019	8.97	9.27	8.60	8.69
6719	NYSE	SM	Tue, Oct 1, 2019	9.73	9.90	8.95	9.02
6718	NYSE	SM	Mon, Sep 30, 2019	9.60	9.91	9.31	9.69
6717	NYSE	SM	Fri, Sep 27, 2019	10.01	10.25	9.73	9.77
6716	NYSE	SM	Thu, Sep 26, 2019	10.60	10.72	10.29	10.31
6715	NYSE	SM	Wed, Sep 25, 2019	10.40	10.90	10.37	10.83
6714	NYSE	SM	Tue, Sep 24, 2019	10.53	10.84	10.39	10.68
6713	NYSE	SM	Mon, Sep 23, 2019	10.67	10.96	10.45	10.76
6712	NYSE	SM	Fri, Sep 20, 2019	10.47	10.84	10.21	10.83
6711	NYSE	SM	Thu, Sep 19, 2019	10.84	10.89	10.23	10.42
6710	NYSE	SM	Wed, Sep 18, 2019	10.23	10.85	10.00	10.59
6709	NYSE	SM	Tue, Sep 17, 2019	12.46	12.46	10.28	10.37
6708	NYSE	SM	Mon, Sep 16, 2019	11.61	12.91	10.65	12.64
6707	NYSE	SM	Fri, Sep 13, 2019	9.94	10.14	9.53	9.65
6706	NYSE	SM	Thu, Sep 12, 2019	9.95	10.53	9.74	9.85
6705	NYSE	SM	Wed, Sep 11, 2019	11.00	11.38	10.20	10.42
6704	NYSE	SM	Tue, Sep 10, 2019	11.28	11.91	10.59	10.85
6703	NYSE	SM	Mon, Sep 9, 2019	10.40	11.16	10.33	11.13
6702	NYSE	SM	Fri, Sep 6, 2019	9.92	10.30	9.50	10.21
6701	NYSE	SM	Thu, Sep 5, 2019	9.74	10.43	9.73	10.21
6700	NYSE	SM	Wed, Sep 4, 2019	9.39	9.59	9.18	9.54
6699	NYSE	SM	Tue, Sep 3, 2019	9.16	9.26	8.46	9.08
6698	NYSE	SM	Fri, Aug 30, 2019	9.91	10.00	9.34	9.48
6697	NYSE	SM	Thu, Aug 29, 2019	10.11	10.56	9.89	9.99
6696	NYSE	SM	Wed, Aug 28, 2019	9.44	10.05	9.29	9.99
6695	NYSE	SM	Tue, Aug 27, 2019	9.11	9.27	8.78	9.22
6694	NYSE	SM	Mon, Aug 26, 2019	9.34	9.39	8.94	9.02
6693	NYSE	SM	Fri, Aug 23, 2019	9.73	9.95	9.06	9.14
6692	NYSE	SM	Thu, Aug 22, 2019	10.27	10.39	9.97	10.01
6691	NYSE	SM	Wed, Aug 21, 2019	10.50	10.83	10.17	10.18
6690	NYSE	SM	Tue, Aug 20, 2019	10.09	10.39	9.95	10.32
6689	NYSE	SM	Mon, Aug 19, 2019	9.93	10.30	9.87	10.23
6688	NYSE	SM	Fri, Aug 16, 2019	9.16	9.84	9.11	9.81
6687	NYSE	SM	Thu, Aug 15, 2019	8.91	9.42	8.78	9.14
6686	NYSE	SM	Wed, Aug 14, 2019	9.54	9.78	8.90	9.04
6685	NYSE	SM	Tue, Aug 13, 2019	9.78	10.64	9.74	10.27
6684	NYSE	SM	Mon, Aug 12, 2019	10.30	10.31	9.72	9.93
6683	NYSE	SM	Fri, Aug 9, 2019	10.68	10.69	10.07	10.39
6682	NYSE	SM	Thu, Aug 8, 2019	9.95	10.63	9.68	10.60
6681	NYSE	SM	Wed, Aug 7, 2019	9.41	9.83	9.28	9.70
6680	NYSE	SM	Tue, Aug 6, 2019	9.69	10.02	9.24	9.85
6679	NYSE	SM	Mon, Aug 5, 2019	9.60	9.96	9.14	9.59
6678	NYSE	SM	Fri, Aug 2, 2019	9.50	10.85	8.96	10.00
6677	NYSE	SM	Thu, Aug 1, 2019	9.50	9.62	8.52	9.06
6676	NYSE	SM	Wed, Jul 31, 2019	9.65	10.54	9.64	9.97
6675	NYSE	SM	Tue, Jul 30, 2019	8.85	9.79	8.62	9.66
6674	NYSE	SM	Mon, Jul 29, 2019	9.20	9.25	8.51	8.90
6673	NYSE	SM	Fri, Jul 26, 2019	9.51	9.51	9.10	9.23
6672	NYSE	SM	Thu, Jul 25, 2019	10.19	10.21	9.43	9.51
6671	NYSE	SM	Wed, Jul 24, 2019	10.15	10.32	9.82	10.07
6670	NYSE	SM	Tue, Jul 23, 2019	10.08	10.36	10.00	10.14
6669	NYSE	SM	Mon, Jul 22, 2019	9.97	10.22	9.96	10.15
6668	NYSE	SM	Fri, Jul 19, 2019	9.35	9.98	9.20	9.90
6667	NYSE	SM	Thu, Jul 18, 2019	9.07	9.40	8.89	9.35
6666	NYSE	SM	Wed, Jul 17, 2019	9.85	9.93	9.15	9.20
6665	NYSE	SM	Tue, Jul 16, 2019	10.24	10.37	9.78	9.91
6664	NYSE	SM	Mon, Jul 15, 2019	10.99	11.25	10.30	10.33
6663	NYSE	SM	Fri, Jul 12, 2019	11.03	11.07	10.54	10.82
6662	NYSE	SM	Thu, Jul 11, 2019	11.73	11.77	10.98	11.04
6661	NYSE	SM	Wed, Jul 10, 2019	11.73	11.83	11.47	11.71
6660	NYSE	SM	Tue, Jul 9, 2019	11.62	11.73	11.19	11.54
6659	NYSE	SM	Mon, Jul 8, 2019	11.29	11.84	11.24	11.63
6658	NYSE	SM	Fri, Jul 5, 2019	11.14	11.79	11.09	11.60
6657	NYSE	SM	Wed, Jul 3, 2019	11.51	11.63	11.09	11.24
6656	NYSE	SM	Tue, Jul 2, 2019	12.66	12.76	11.31	11.41
6655	NYSE	SM	Mon, Jul 1, 2019	12.62	12.88	12.02	12.34
6654	NYSE	SM	Fri, Jun 28, 2019	12.30	12.67	12.30	12.52
6653	NYSE	SM	Thu, Jun 27, 2019	12.57	12.70	12.27	12.29
6652	NYSE	SM	Wed, Jun 26, 2019	12.21	12.72	12.10	12.56
6651	NYSE	SM	Tue, Jun 25, 2019	11.92	12.21	11.80	11.93
6650	NYSE	SM	Mon, Jun 24, 2019	11.84	12.06	11.66	12.00
6649	NYSE	SM	Fri, Jun 21, 2019	12.20	12.45	11.62	11.80
6648	NYSE	SM	Thu, Jun 20, 2019	11.63	12.26	11.58	12.16
6647	NYSE	SM	Wed, Jun 19, 2019	11.59	11.59	11.15	11.19
6646	NYSE	SM	Tue, Jun 18, 2019	11.18	11.82	11.18	11.68
6645	NYSE	SM	Mon, Jun 17, 2019	10.22	11.02	10.17	10.96
6644	NYSE	SM	Fri, Jun 14, 2019	10.92	11.10	10.33	10.38
6643	NYSE	SM	Thu, Jun 13, 2019	11.11	11.15	10.74	10.90
6642	NYSE	SM	Wed, Jun 12, 2019	11.49	11.53	10.71	10.75
6641	NYSE	SM	Tue, Jun 11, 2019	11.83	12.00	11.65	11.77
6640	NYSE	SM	Mon, Jun 10, 2019	11.92	12.08	11.59	11.62
6639	NYSE	SM	Fri, Jun 7, 2019	11.72	12.09	11.41	11.81
6638	NYSE	SM	Thu, Jun 6, 2019	11.29	11.66	11.16	11.63
6637	NYSE	SM	Wed, Jun 5, 2019	12.13	12.14	11.12	11.22
6636	NYSE	SM	Tue, Jun 4, 2019	11.90	12.20	11.69	12.17
6635	NYSE	SM	Mon, Jun 3, 2019	11.76	11.88	11.31	11.74
6634	NYSE	SM	Fri, May 31, 2019	11.95	12.11	11.61	11.63
6633	NYSE	SM	Thu, May 30, 2019	12.81	13.05	12.13	12.18
6632	NYSE	SM	Wed, May 29, 2019	12.41	12.89	12.23	12.81
6631	NYSE	SM	Tue, May 28, 2019	12.75	12.96	12.51	12.54
6630	NYSE	SM	Fri, May 24, 2019	13.22	13.40	12.55	12.73
6629	NYSE	SM	Thu, May 23, 2019	13.47	13.50	12.84	13.00
6628	NYSE	SM	Wed, May 22, 2019	14.60	14.70	13.78	13.84
6627	NYSE	SM	Tue, May 21, 2019	14.65	15.03	14.42	14.83
6626	NYSE	SM	Mon, May 20, 2019	15.03	15.15	14.51	14.58
6625	NYSE	SM	Fri, May 17, 2019	15.63	15.75	14.94	15.10
6624	NYSE	SM	Thu, May 16, 2019	15.54	15.91	15.54	15.88
6623	NYSE	SM	Wed, May 15, 2019	14.92	15.47	14.83	15.43
6622	NYSE	SM	Tue, May 14, 2019	14.68	15.29	14.68	15.16
6621	NYSE	SM	Mon, May 13, 2019	15.14	15.49	14.62	14.62
6620	NYSE	SM	Fri, May 10, 2019	15.04	15.43	14.55	15.37
6619	NYSE	SM	Thu, May 9, 2019	15.14	15.23	14.72	15.10
6618	NYSE	SM	Wed, May 8, 2019	14.65	15.21	14.52	14.98
6617	NYSE	SM	Tue, May 7, 2019	14.89	15.24	14.39	14.62
6616	NYSE	SM	Mon, May 6, 2019	14.53	15.50	14.23	15.24
6615	NYSE	SM	Fri, May 3, 2019	14.99	15.15	14.53	14.91
6614	NYSE	SM	Thu, May 2, 2019	14.60	15.00	13.80	14.76
6613	NYSE	SM	Wed, May 1, 2019	15.73	15.83	15.18	15.20
6612	NYSE	SM	Tue, Apr 30, 2019	16.38	16.40	15.83	15.93
6611	NYSE	SM	Mon, Apr 29, 2019	16.01	16.29	15.71	16.12
6610	NYSE	SM	Fri, Apr 26, 2019	16.23	16.34	15.70	15.96
6609	NYSE	SM	Thu, Apr 25, 2019	17.17	17.31	16.46	16.46
6608	NYSE	SM	Wed, Apr 24, 2019	18.60	18.70	17.32	17.30
6607	NYSE	SM	Tue, Apr 23, 2019	18.59	18.92	18.26	18.48
6606	NYSE	SM	Mon, Apr 22, 2019	17.98	18.79	17.95	18.55
6605	NYSE	SM	Thu, Apr 18, 2019	17.53	17.77	17.31	17.53
6604	NYSE	SM	Wed, Apr 17, 2019	17.62	17.92	17.48	17.58
6603	NYSE	SM	Tue, Apr 16, 2019	17.81	18.00	17.31	17.91
6602	NYSE	SM	Mon, Apr 15, 2019	18.19	18.28	17.75	17.75
6601	NYSE	SM	Fri, Apr 12, 2019	18.07	18.32	17.62	18.31
6600	NYSE	SM	Thu, Apr 11, 2019	18.15	18.28	17.24	17.29
6599	NYSE	SM	Wed, Apr 10, 2019	17.89	18.31	17.71	18.16
6598	NYSE	SM	Tue, Apr 9, 2019	18.20	18.30	17.66	17.72
6597	NYSE	SM	Mon, Apr 8, 2019	18.17	18.55	18.00	18.25
6596	NYSE	SM	Fri, Apr 5, 2019	17.36	18.19	17.35	18.15
6595	NYSE	SM	Thu, Apr 4, 2019	16.61	17.40	16.52	17.32
6594	NYSE	SM	Wed, Apr 3, 2019	17.78	17.79	16.44	16.61
6593	NYSE	SM	Tue, Apr 2, 2019	17.72	18.07	17.54	17.65
6592	NYSE	SM	Mon, Apr 1, 2019	17.76	18.01	17.46	17.72
6591	NYSE	SM	Fri, Mar 29, 2019	17.73	17.91	17.41	17.49
6590	NYSE	SM	Thu, Mar 28, 2019	16.80	17.28	16.80	17.20
6589	NYSE	SM	Wed, Mar 27, 2019	17.05	17.32	16.73	17.04
6588	NYSE	SM	Tue, Mar 26, 2019	16.94	17.41	16.86	16.99
6587	NYSE	SM	Mon, Mar 25, 2019	16.39	16.67	16.02	16.44
6586	NYSE	SM	Fri, Mar 22, 2019	16.96	16.98	16.02	16.41
6585	NYSE	SM	Thu, Mar 21, 2019	16.53	17.35	16.48	17.29
6584	NYSE	SM	Wed, Mar 20, 2019	15.52	16.74	15.45	16.46
6583	NYSE	SM	Tue, Mar 19, 2019	16.34	16.35	15.40	15.52
6582	NYSE	SM	Mon, Mar 18, 2019	15.93	16.20	15.87	16.08
6581	NYSE	SM	Fri, Mar 15, 2019	15.69	15.86	15.55	15.70
6580	NYSE	SM	Thu, Mar 14, 2019	16.32	16.59	15.86	15.92
6579	NYSE	SM	Wed, Mar 13, 2019	16.33	16.68	15.95	16.33
6578	NYSE	SM	Tue, Mar 12, 2019	15.20	15.84	15.14	15.80
6577	NYSE	SM	Mon, Mar 11, 2019	15.19	15.42	14.87	14.98
6576	NYSE	SM	Fri, Mar 8, 2019	15.30	15.35	14.75	15.07
6575	NYSE	SM	Thu, Mar 7, 2019	16.09	16.18	15.65	15.79
6574	NYSE	SM	Wed, Mar 6, 2019	16.49	16.58	16.03	16.05
6573	NYSE	SM	Tue, Mar 5, 2019	16.89	17.05	16.50	16.62
6572	NYSE	SM	Mon, Mar 4, 2019	16.82	16.97	16.35	16.86
6571	NYSE	SM	Fri, Mar 1, 2019	16.49	16.82	16.14	16.53
6570	NYSE	SM	Thu, Feb 28, 2019	16.74	16.74	15.96	16.34
6569	NYSE	SM	Wed, Feb 27, 2019	16.56	17.21	16.27	16.65
6568	NYSE	SM	Tue, Feb 26, 2019	16.70	17.33	16.31	16.42
6567	NYSE	SM	Mon, Feb 25, 2019	16.63	16.96	16.39	16.89
6566	NYSE	SM	Fri, Feb 22, 2019	17.23	17.61	16.47	16.89
6565	NYSE	SM	Thu, Feb 21, 2019	18.57	18.95	16.70	17.02
6564	NYSE	SM	Wed, Feb 20, 2019	18.97	19.80	18.91	19.69
6563	NYSE	SM	Tue, Feb 19, 2019	19.61	19.87	19.05	19.08
6562	NYSE	SM	Fri, Feb 15, 2019	19.20	19.85	19.05	19.81
6561	NYSE	SM	Thu, Feb 14, 2019	18.93	19.20	18.78	18.85
6560	NYSE	SM	Wed, Feb 13, 2019	18.41	19.10	18.41	19.02
6559	NYSE	SM	Tue, Feb 12, 2019	17.93	18.49	17.89	18.26
6558	NYSE	SM	Mon, Feb 11, 2019	16.56	17.48	16.56	17.46
6557	NYSE	SM	Fri, Feb 8, 2019	17.36	17.49	16.45	16.76
6556	NYSE	SM	Thu, Feb 7, 2019	18.46	18.51	17.39	17.43
6555	NYSE	SM	Wed, Feb 6, 2019	18.64	19.29	18.46	18.72
6554	NYSE	SM	Tue, Feb 5, 2019	19.37	19.41	18.36	18.85
6553	NYSE	SM	Mon, Feb 4, 2019	19.43	19.52	18.35	19.47
6552	NYSE	SM	Fri, Feb 1, 2019	19.73	20.04	19.49	19.74
6551	NYSE	SM	Thu, Jan 31, 2019	20.63	20.73	19.32	19.62
6550	NYSE	SM	Wed, Jan 30, 2019	20.00	20.43	19.47	20.42
6549	NYSE	SM	Tue, Jan 29, 2019	19.61	20.02	19.40	19.68
6548	NYSE	SM	Mon, Jan 28, 2019	18.92	19.36	18.66	19.31
6547	NYSE	SM	Fri, Jan 25, 2019	19.35	19.74	19.12	19.48
6546	NYSE	SM	Thu, Jan 24, 2019	18.95	19.51	18.77	19.13
6545	NYSE	SM	Wed, Jan 23, 2019	20.22	20.26	19.00	19.19
6544	NYSE	SM	Tue, Jan 22, 2019	20.68	20.80	19.98	20.03
6543	NYSE	SM	Fri, Jan 18, 2019	20.54	21.19	20.34	21.14
6542	NYSE	SM	Thu, Jan 17, 2019	19.78	20.49	19.66	20.33
6541	NYSE	SM	Wed, Jan 16, 2019	19.90	20.44	19.71	20.02
6540	NYSE	SM	Tue, Jan 15, 2019	19.43	20.00	19.40	19.85
6539	NYSE	SM	Mon, Jan 14, 2019	18.92	19.74	18.80	19.34
6538	NYSE	SM	Fri, Jan 11, 2019	19.17	19.81	18.98	19.31
6537	NYSE	SM	Thu, Jan 10, 2019	18.45	19.52	18.28	19.44
6536	NYSE	SM	Wed, Jan 9, 2019	18.42	19.00	18.21	18.78
6535	NYSE	SM	Tue, Jan 8, 2019	17.72	18.27	17.51	17.96
6534	NYSE	SM	Mon, Jan 7, 2019	16.85	17.81	16.69	17.48
6533	NYSE	SM	Fri, Jan 4, 2019	15.82	16.73	15.58	16.63
6532	NYSE	SM	Thu, Jan 3, 2019	15.43	15.70	14.95	15.32
6531	NYSE	SM	Wed, Jan 2, 2019	14.99	15.74	14.62	15.34
6530	NYSE	SM	Mon, Dec 31, 2018	15.50	15.74	14.98	15.48
6529	NYSE	SM	Fri, Dec 28, 2018	15.60	15.83	15.23	15.36
6528	NYSE	SM	Thu, Dec 27, 2018	14.78	15.56	14.71	15.55
6527	NYSE	SM	Wed, Dec 26, 2018	13.65	15.26	13.15	15.21
6526	NYSE	SM	Mon, Dec 24, 2018	14.21	14.37	13.48	13.49
6525	NYSE	SM	Fri, Dec 21, 2018	14.72	15.38	14.29	14.48
6524	NYSE	SM	Thu, Dec 20, 2018	14.73	15.56	14.58	14.86
6523	NYSE	SM	Wed, Dec 19, 2018	15.69	16.34	14.98	15.27
6522	NYSE	SM	Tue, Dec 18, 2018	16.31	16.41	15.39	15.52
6521	NYSE	SM	Mon, Dec 17, 2018	16.47	16.98	16.19	16.31
6520	NYSE	SM	Fri, Dec 14, 2018	18.23	18.39	16.67	16.71
6519	NYSE	SM	Thu, Dec 13, 2018	18.90	19.08	18.35	18.55
6518	NYSE	SM	Wed, Dec 12, 2018	19.16	19.56	18.89	18.96
6517	NYSE	SM	Tue, Dec 11, 2018	19.32	19.67	18.58	18.74
6516	NYSE	SM	Mon, Dec 10, 2018	19.31	19.60	18.63	18.90
6515	NYSE	SM	Fri, Dec 7, 2018	20.22	20.81	19.49	19.65
6514	NYSE	SM	Thu, Dec 6, 2018	19.86	19.95	18.59	19.43
6513	NYSE	SM	Tue, Dec 4, 2018	21.65	21.84	20.56	20.58
6512	NYSE	SM	Mon, Dec 3, 2018	21.29	21.72	21.15	21.65
6511	NYSE	SM	Fri, Nov 30, 2018	20.66	20.73	20.08	20.40
6510	NYSE	SM	Thu, Nov 29, 2018	20.99	21.41	20.81	20.96
6509	NYSE	SM	Wed, Nov 28, 2018	20.41	21.01	20.06	20.85
6508	NYSE	SM	Tue, Nov 27, 2018	20.64	21.21	20.24	20.40
6507	NYSE	SM	Mon, Nov 26, 2018	20.59	21.14	20.28	20.63
6506	NYSE	SM	Fri, Nov 23, 2018	19.80	20.47	19.50	20.22
6505	NYSE	SM	Wed, Nov 21, 2018	20.29	21.38	20.23	21.06
6504	NYSE	SM	Tue, Nov 20, 2018	21.00	21.01	19.89	20.13
6503	NYSE	SM	Mon, Nov 19, 2018	21.05	21.86	20.61	21.62
6502	NYSE	SM	Fri, Nov 16, 2018	21.87	22.15	20.82	21.53
6501	NYSE	SM	Thu, Nov 15, 2018	21.01	21.76	20.91	21.72
6500	NYSE	SM	Wed, Nov 14, 2018	21.82	22.15	20.80	21.09
6499	NYSE	SM	Tue, Nov 13, 2018	21.00	21.77	20.85	21.11
6498	NYSE	SM	Mon, Nov 12, 2018	23.12	23.12	21.46	21.50
6497	NYSE	SM	Fri, Nov 9, 2018	22.48	22.96	21.88	22.79
6496	NYSE	SM	Thu, Nov 8, 2018	24.34	24.50	23.14	23.15
6495	NYSE	SM	Wed, Nov 7, 2018	24.85	25.33	23.79	24.48
6494	NYSE	SM	Tue, Nov 6, 2018	24.13	24.81	23.59	24.29
6493	NYSE	SM	Mon, Nov 5, 2018	23.75	24.51	23.73	24.17
6492	NYSE	SM	Fri, Nov 2, 2018	24.05	24.87	22.82	23.26
6491	NYSE	SM	Thu, Nov 1, 2018	24.57	25.14	23.89	24.77
6490	NYSE	SM	Wed, Oct 31, 2018	24.60	25.56	24.19	24.34
6489	NYSE	SM	Tue, Oct 30, 2018	23.54	24.15	22.84	24.10
6488	NYSE	SM	Mon, Oct 29, 2018	25.32	25.55	23.33	23.78
6487	NYSE	SM	Fri, Oct 26, 2018	25.43	26.08	24.82	25.32
6486	NYSE	SM	Thu, Oct 25, 2018	25.95	26.59	25.68	25.96
6485	NYSE	SM	Wed, Oct 24, 2018	27.73	27.87	25.60	25.63
6484	NYSE	SM	Tue, Oct 23, 2018	27.81	27.89	26.71	27.10
6483	NYSE	SM	Mon, Oct 22, 2018	28.81	29.19	28.33	28.81
6482	NYSE	SM	Fri, Oct 19, 2018	29.13	29.89	28.57	29.01
6481	NYSE	SM	Thu, Oct 18, 2018	29.25	29.67	27.97	28.99
6480	NYSE	SM	Wed, Oct 17, 2018	30.69	30.95	29.45	29.96
6479	NYSE	SM	Tue, Oct 16, 2018	30.63	31.45	30.16	30.99
6478	NYSE	SM	Mon, Oct 15, 2018	30.39	30.94	29.96	30.36
6477	NYSE	SM	Fri, Oct 12, 2018	29.58	30.37	29.09	30.12
6476	NYSE	SM	Thu, Oct 11, 2018	29.60	30.20	28.64	28.79
6475	NYSE	SM	Wed, Oct 10, 2018	32.57	32.69	29.89	30.10
6474	NYSE	SM	Tue, Oct 9, 2018	32.39	33.28	32.20	32.46
6473	NYSE	SM	Mon, Oct 8, 2018	32.28	32.64	31.40	32.14
6472	NYSE	SM	Fri, Oct 5, 2018	32.60	33.06	32.05	32.99
6471	NYSE	SM	Thu, Oct 4, 2018	33.09	33.76	32.57	32.73
6470	NYSE	SM	Wed, Oct 3, 2018	32.59	33.51	32.24	33.47
6469	NYSE	SM	Tue, Oct 2, 2018	32.59	32.90	32.03	32.41
6468	NYSE	SM	Mon, Oct 1, 2018	31.70	32.68	31.42	32.52
6467	NYSE	SM	Fri, Sep 28, 2018	31.50	32.22	31.45	31.53
6466	NYSE	SM	Thu, Sep 27, 2018	31.66	31.75	31.33	31.65
6465	NYSE	SM	Wed, Sep 26, 2018	31.34	31.60	31.07	31.15
6464	NYSE	SM	Tue, Sep 25, 2018	32.20	32.40	31.30	31.62
6463	NYSE	SM	Mon, Sep 24, 2018	32.18	32.27	31.54	31.94
6462	NYSE	SM	Fri, Sep 21, 2018	31.42	32.06	31.17	31.54
6461	NYSE	SM	Thu, Sep 20, 2018	31.85	31.92	30.64	31.22
6460	NYSE	SM	Wed, Sep 19, 2018	31.74	31.97	31.37	31.74
6459	NYSE	SM	Tue, Sep 18, 2018	31.56	32.09	31.05	31.65
6458	NYSE	SM	Mon, Sep 17, 2018	31.64	31.87	31.24	31.31
6457	NYSE	SM	Fri, Sep 14, 2018	31.35	31.95	31.24	31.49
6456	NYSE	SM	Thu, Sep 13, 2018	31.02	31.56	30.71	31.32
6455	NYSE	SM	Wed, Sep 12, 2018	30.96	31.56	30.82	31.33
6454	NYSE	SM	Tue, Sep 11, 2018	29.19	30.61	29.17	30.41
6453	NYSE	SM	Mon, Sep 10, 2018	28.91	29.54	28.87	29.24
6452	NYSE	SM	Fri, Sep 7, 2018	28.83	29.17	28.10	28.75
6451	NYSE	SM	Thu, Sep 6, 2018	30.58	30.68	29.19	29.21
6450	NYSE	SM	Wed, Sep 5, 2018	29.62	30.88	29.14	30.71
6449	NYSE	SM	Tue, Sep 4, 2018	30.11	30.69	29.51	29.92
6448	NYSE	SM	Fri, Aug 31, 2018	30.28	30.35	29.64	30.09
6447	NYSE	SM	Thu, Aug 30, 2018	29.97	30.83	29.96	30.56
6446	NYSE	SM	Wed, Aug 29, 2018	30.09	30.12	29.57	29.95
6445	NYSE	SM	Tue, Aug 28, 2018	30.37	30.80	29.76	29.84
6444	NYSE	SM	Mon, Aug 27, 2018	30.49	30.90	30.19	30.35
6443	NYSE	SM	Fri, Aug 24, 2018	30.25	30.66	30.20	30.39
6442	NYSE	SM	Thu, Aug 23, 2018	29.57	30.25	29.34	29.88
6441	NYSE	SM	Wed, Aug 22, 2018	29.75	30.10	29.41	29.85
6440	NYSE	SM	Tue, Aug 21, 2018	28.74	29.58	28.74	29.17
6439	NYSE	SM	Mon, Aug 20, 2018	26.84	28.31	26.84	28.23
6438	NYSE	SM	Fri, Aug 17, 2018	27.38	27.95	27.07	27.39
6437	NYSE	SM	Thu, Aug 16, 2018	26.97	27.54	26.69	27.21
6436	NYSE	SM	Wed, Aug 15, 2018	27.81	27.84	26.22	26.65
6435	NYSE	SM	Tue, Aug 14, 2018	27.81	28.28	27.63	28.20
6434	NYSE	SM	Mon, Aug 13, 2018	27.83	28.73	27.41	27.45
6433	NYSE	SM	Fri, Aug 10, 2018	27.53	28.54	27.46	28.36
6432	NYSE	SM	Thu, Aug 9, 2018	27.55	27.74	26.95	27.56
6431	NYSE	SM	Wed, Aug 8, 2018	28.43	28.48	27.17	27.57
6430	NYSE	SM	Tue, Aug 7, 2018	29.07	29.36	28.44	28.87
6429	NYSE	SM	Mon, Aug 6, 2018	28.37	29.07	28.22	28.81
6428	NYSE	SM	Fri, Aug 3, 2018	28.38	28.90	27.83	28.33
6427	NYSE	SM	Thu, Aug 2, 2018	26.86	28.63	26.17	28.49
6426	NYSE	SM	Wed, Aug 1, 2018	27.09	27.10	25.88	26.95
6425	NYSE	SM	Tue, Jul 31, 2018	27.59	27.72	26.85	27.51
6424	NYSE	SM	Mon, Jul 30, 2018	26.98	27.94	26.98	27.71
6423	NYSE	SM	Fri, Jul 27, 2018	27.18	27.62	26.44	26.55
6422	NYSE	SM	Thu, Jul 26, 2018	27.39	27.86	26.98	27.53
6421	NYSE	SM	Wed, Jul 25, 2018	26.77	27.60	26.62	27.50
6420	NYSE	SM	Tue, Jul 24, 2018	26.61	27.11	26.52	26.82
6419	NYSE	SM	Mon, Jul 23, 2018	27.09	27.15	26.52	26.55
6418	NYSE	SM	Fri, Jul 20, 2018	26.62	27.03	26.38	26.62
6417	NYSE	SM	Thu, Jul 19, 2018	26.88	26.98	25.70	26.53
6416	NYSE	SM	Wed, Jul 18, 2018	25.91	26.53	25.09	26.47
6415	NYSE	SM	Tue, Jul 17, 2018	25.40	26.30	25.40	26.11
6414	NYSE	SM	Mon, Jul 16, 2018	25.97	26.45	25.04	26.05
6413	NYSE	SM	Fri, Jul 13, 2018	26.65	27.16	26.33	26.42
6412	NYSE	SM	Thu, Jul 12, 2018	26.49	27.05	26.26	26.64
6411	NYSE	SM	Wed, Jul 11, 2018	27.41	27.94	26.60	26.97
6410	NYSE	SM	Tue, Jul 10, 2018	28.03	28.45	27.43	27.74
6409	NYSE	SM	Mon, Jul 9, 2018	27.09	27.84	26.62	27.68
6408	NYSE	SM	Fri, Jul 6, 2018	25.13	26.95	24.95	26.82
6407	NYSE	SM	Thu, Jul 5, 2018	26.12	26.12	25.23	25.84
6406	NYSE	SM	Tue, Jul 3, 2018	25.75	26.76	25.58	25.69
6405	NYSE	SM	Mon, Jul 2, 2018	25.43	25.62	24.91	25.17
6404	NYSE	SM	Fri, Jun 29, 2018	26.19	26.81	25.64	25.69
6403	NYSE	SM	Thu, Jun 28, 2018	26.64	26.79	26.07	26.19
6402	NYSE	SM	Wed, Jun 27, 2018	26.05	27.09	25.88	26.64
6401	NYSE	SM	Tue, Jun 26, 2018	25.17	25.66	24.71	25.62
6400	NYSE	SM	Mon, Jun 25, 2018	25.47	25.84	24.77	24.89
6399	NYSE	SM	Fri, Jun 22, 2018	25.25	25.71	24.91	25.52
6398	NYSE	SM	Thu, Jun 21, 2018	24.85	25.00	23.81	23.92
6397	NYSE	SM	Wed, Jun 20, 2018	25.00	25.42	24.50	25.14
6396	NYSE	SM	Tue, Jun 19, 2018	23.74	24.83	23.42	24.57
6395	NYSE	SM	Mon, Jun 18, 2018	23.24	24.67	23.19	24.21
6394	NYSE	SM	Fri, Jun 15, 2018	24.22	24.26	22.94	23.24
6393	NYSE	SM	Thu, Jun 14, 2018	25.19	25.30	24.40	24.43
6392	NYSE	SM	Wed, Jun 13, 2018	24.65	25.14	24.48	24.83
6391	NYSE	SM	Tue, Jun 12, 2018	24.02	24.95	24.01	24.80
6390	NYSE	SM	Mon, Jun 11, 2018	23.75	24.39	23.34	24.12
6389	NYSE	SM	Fri, Jun 8, 2018	23.58	24.06	23.08	23.87
6388	NYSE	SM	Thu, Jun 7, 2018	22.52	23.90	22.49	23.79
6387	NYSE	SM	Wed, Jun 6, 2018	22.04	22.55	21.57	22.29
6386	NYSE	SM	Tue, Jun 5, 2018	21.24	22.34	20.95	21.97
6385	NYSE	SM	Mon, Jun 4, 2018	22.90	22.99	20.82	21.35
6384	NYSE	SM	Fri, Jun 1, 2018	26.31	26.41	23.15	23.19
6383	NYSE	SM	Thu, May 31, 2018	26.30	26.98	26.15	26.20
6382	NYSE	SM	Wed, May 30, 2018	25.39	26.63	25.39	26.60
6381	NYSE	SM	Tue, May 29, 2018	24.37	25.31	24.11	25.28
6380	NYSE	SM	Fri, May 25, 2018	25.06	25.06	23.92	24.65
6379	NYSE	SM	Thu, May 24, 2018	25.91	26.44	25.65	25.89
6378	NYSE	SM	Wed, May 23, 2018	26.28	26.69	25.55	26.55
6377	NYSE	SM	Tue, May 22, 2018	27.30	27.94	26.39	26.62
6376	NYSE	SM	Mon, May 21, 2018	27.00	27.23	26.62	27.18
6375	NYSE	SM	Fri, May 18, 2018	26.48	26.70	26.15	26.64
6374	NYSE	SM	Thu, May 17, 2018	25.83	26.57	25.64	26.50
6373	NYSE	SM	Wed, May 16, 2018	25.16	25.58	24.63	25.46
6372	NYSE	SM	Tue, May 15, 2018	24.64	25.28	24.41	25.19
6371	NYSE	SM	Mon, May 14, 2018	24.78	25.00	24.59	24.83
6370	NYSE	SM	Fri, May 11, 2018	25.30	25.44	24.54	24.64
6369	NYSE	SM	Thu, May 10, 2018	25.20	25.32	24.66	25.09
6368	NYSE	SM	Wed, May 9, 2018	24.85	25.42	24.58	24.72
6367	NYSE	SM	Tue, May 8, 2018	23.73	24.25	22.44	24.25
6366	NYSE	SM	Mon, May 7, 2018	23.93	24.47	23.64	23.73
6365	NYSE	SM	Fri, May 4, 2018	23.07	23.78	22.48	23.65
6364	NYSE	SM	Thu, May 3, 2018	23.65	23.86	22.87	23.07
6363	NYSE	SM	Wed, May 2, 2018	23.58	24.20	23.43	23.87
6362	NYSE	SM	Tue, May 1, 2018	23.73	24.04	22.97	23.54
6361	NYSE	SM	Mon, Apr 30, 2018	23.30	24.17	23.21	23.95
6360	NYSE	SM	Fri, Apr 27, 2018	23.14	23.65	22.91	23.42
6359	NYSE	SM	Thu, Apr 26, 2018	23.40	23.55	22.92	23.41
6358	NYSE	SM	Wed, Apr 25, 2018	22.70	23.36	22.48	23.23
6357	NYSE	SM	Tue, Apr 24, 2018	22.35	23.12	22.17	22.83
6356	NYSE	SM	Mon, Apr 23, 2018	21.75	22.50	21.53	22.36
6355	NYSE	SM	Fri, Apr 20, 2018	21.84	22.29	21.52	22.16
6354	NYSE	SM	Thu, Apr 19, 2018	21.89	22.21	21.44	21.81
6353	NYSE	SM	Wed, Apr 18, 2018	21.26	22.13	21.09	21.76
6352	NYSE	SM	Tue, Apr 17, 2018	20.61	20.99	20.36	20.81
6351	NYSE	SM	Mon, Apr 16, 2018	20.80	20.80	20.38	20.60
6350	NYSE	SM	Fri, Apr 13, 2018	20.45	21.00	20.36	20.80
6349	NYSE	SM	Thu, Apr 12, 2018	19.94	20.47	19.41	20.30
6348	NYSE	SM	Wed, Apr 11, 2018	19.20	20.45	19.18	20.01
6347	NYSE	SM	Tue, Apr 10, 2018	18.70	19.50	18.32	19.29
6346	NYSE	SM	Mon, Apr 9, 2018	18.04	18.38	17.71	17.73
6345	NYSE	SM	Fri, Apr 6, 2018	18.05	18.46	17.44	17.93
6344	NYSE	SM	Thu, Apr 5, 2018	17.28	18.50	17.28	18.26
6343	NYSE	SM	Wed, Apr 4, 2018	16.40	17.44	16.24	17.23
6342	NYSE	SM	Tue, Apr 3, 2018	16.66	16.88	16.14	16.79
6341	NYSE	SM	Mon, Apr 2, 2018	17.87	17.87	16.11	16.49
6340	NYSE	SM	Thu, Mar 29, 2018	17.56	18.07	17.33	18.03
6339	NYSE	SM	Wed, Mar 28, 2018	18.41	18.63	17.40	17.45
6338	NYSE	SM	Tue, Mar 27, 2018	18.65	19.49	18.18	18.38
6337	NYSE	SM	Mon, Mar 26, 2018	18.86	18.91	18.09	18.57
6336	NYSE	SM	Fri, Mar 23, 2018	18.71	19.36	18.36	18.58
6335	NYSE	SM	Thu, Mar 22, 2018	18.49	19.02	18.38	18.62
6334	NYSE	SM	Wed, Mar 21, 2018	17.60	18.95	17.53	18.91
6333	NYSE	SM	Tue, Mar 20, 2018	17.31	17.52	17.15	17.41
6332	NYSE	SM	Mon, Mar 19, 2018	17.70	17.78	17.06	17.22
6331	NYSE	SM	Fri, Mar 16, 2018	17.65	18.06	17.24	17.91
6330	NYSE	SM	Thu, Mar 15, 2018	18.00	18.35	17.26	17.56
6329	NYSE	SM	Wed, Mar 14, 2018	18.41	18.69	17.79	17.90
6328	NYSE	SM	Tue, Mar 13, 2018	18.36	18.60	17.88	18.28
6327	NYSE	SM	Mon, Mar 12, 2018	18.02	18.57	17.93	18.32
6326	NYSE	SM	Fri, Mar 9, 2018	18.03	18.40	17.79	18.12
6325	NYSE	SM	Thu, Mar 8, 2018	17.76	17.89	17.25	17.65
6324	NYSE	SM	Wed, Mar 7, 2018	18.01	18.27	17.41	17.70
6323	NYSE	SM	Tue, Mar 6, 2018	19.56	19.56	18.15	18.22
6322	NYSE	SM	Mon, Mar 5, 2018	18.59	19.73	18.56	19.37
6321	NYSE	SM	Fri, Mar 2, 2018	18.07	18.91	17.78	18.84
6320	NYSE	SM	Thu, Mar 1, 2018	18.39	18.70	18.05	18.31
6319	NYSE	SM	Wed, Feb 28, 2018	19.34	19.43	18.33	18.34
6318	NYSE	SM	Tue, Feb 27, 2018	20.35	20.35	19.13	19.18
6317	NYSE	SM	Mon, Feb 26, 2018	20.25	20.74	19.86	20.44
6316	NYSE	SM	Fri, Feb 23, 2018	19.42	20.11	19.36	20.08
6315	NYSE	SM	Thu, Feb 22, 2018	19.00	20.00	18.01	19.31
6314	NYSE	SM	Wed, Feb 21, 2018	21.90	22.07	21.28	21.30
6313	NYSE	SM	Tue, Feb 20, 2018	22.17	22.50	21.63	21.84
6312	NYSE	SM	Fri, Feb 16, 2018	21.49	22.10	21.49	21.85
6311	NYSE	SM	Thu, Feb 15, 2018	21.64	21.79	20.58	21.66
6310	NYSE	SM	Wed, Feb 14, 2018	20.07	21.67	20.00	21.43
6309	NYSE	SM	Tue, Feb 13, 2018	21.08	21.15	20.09	20.47
6308	NYSE	SM	Mon, Feb 12, 2018	20.79	21.88	20.60	21.54
6307	NYSE	SM	Fri, Feb 9, 2018	21.08	21.13	19.59	20.34
6306	NYSE	SM	Thu, Feb 8, 2018	22.49	22.71	20.85	20.85
6305	NYSE	SM	Wed, Feb 7, 2018	23.38	23.59	22.16	22.27
6304	NYSE	SM	Tue, Feb 6, 2018	22.04	23.37	21.52	23.06
6303	NYSE	SM	Mon, Feb 5, 2018	22.65	23.62	21.97	22.27
6302	NYSE	SM	Fri, Feb 2, 2018	23.60	23.66	22.88	23.05
6301	NYSE	SM	Thu, Feb 1, 2018	23.40	24.26	23.40	23.90
6300	NYSE	SM	Wed, Jan 31, 2018	23.30	23.59	22.68	23.35
6299	NYSE	SM	Tue, Jan 30, 2018	24.60	24.67	23.15	23.26
6298	NYSE	SM	Mon, Jan 29, 2018	25.20	25.72	24.80	25.09
6297	NYSE	SM	Fri, Jan 26, 2018	25.84	26.00	25.16	25.41
6296	NYSE	SM	Thu, Jan 25, 2018	26.55	26.66	25.67	25.81
6295	NYSE	SM	Wed, Jan 24, 2018	26.32	26.55	25.61	26.33
6294	NYSE	SM	Tue, Jan 23, 2018	26.68	26.94	25.90	26.22
6293	NYSE	SM	Mon, Jan 22, 2018	25.35	26.72	25.35	26.49
6292	NYSE	SM	Fri, Jan 19, 2018	25.29	25.55	24.87	25.32
6291	NYSE	SM	Thu, Jan 18, 2018	26.41	26.58	25.62	25.69
6290	NYSE	SM	Wed, Jan 17, 2018	26.64	27.07	26.06	26.62
6289	NYSE	SM	Tue, Jan 16, 2018	26.89	27.23	26.44	26.57
6288	NYSE	SM	Fri, Jan 12, 2018	26.78	27.40	26.44	26.84
6287	NYSE	SM	Thu, Jan 11, 2018	27.20	28.20	26.62	26.70
6286	NYSE	SM	Wed, Jan 10, 2018	27.00	27.60	26.48	26.89
6285	NYSE	SM	Tue, Jan 9, 2018	25.21	26.40	25.15	26.16
6284	NYSE	SM	Mon, Jan 8, 2018	24.13	25.30	23.92	25.10
6283	NYSE	SM	Fri, Jan 5, 2018	24.08	24.22	23.63	24.15
6282	NYSE	SM	Thu, Jan 4, 2018	24.11	24.36	23.57	24.26
6281	NYSE	SM	Wed, Jan 3, 2018	23.47	24.25	23.30	24.09
6280	NYSE	SM	Tue, Jan 2, 2018	22.44	23.31	22.36	23.26
6279	NYSE	SM	Fri, Dec 29, 2017	22.76	22.85	22.06	22.08
6278	NYSE	SM	Thu, Dec 28, 2017	22.54	22.75	22.25	22.59
6277	NYSE	SM	Wed, Dec 27, 2017	22.84	22.96	22.38	22.46
6276	NYSE	SM	Tue, Dec 26, 2017	22.00	22.95	21.75	22.94
6275	NYSE	SM	Fri, Dec 22, 2017	21.95	22.25	21.49	21.86
6274	NYSE	SM	Thu, Dec 21, 2017	20.98	22.00	20.94	21.94
6273	NYSE	SM	Wed, Dec 20, 2017	20.53	21.14	20.03	21.07
6272	NYSE	SM	Tue, Dec 19, 2017	20.20	20.96	20.09	20.36
6271	NYSE	SM	Mon, Dec 18, 2017	19.43	20.36	19.42	20.25
6270	NYSE	SM	Fri, Dec 15, 2017	19.84	19.91	19.28	19.34
6269	NYSE	SM	Thu, Dec 14, 2017	20.07	20.47	19.65	19.68
6268	NYSE	SM	Wed, Dec 13, 2017	21.60	21.81	20.18	20.28
6267	NYSE	SM	Tue, Dec 12, 2017	22.10	22.15	21.23	21.55
6266	NYSE	SM	Mon, Dec 11, 2017	21.94	22.25	21.64	21.92
6265	NYSE	SM	Fri, Dec 8, 2017	22.31	22.60	21.75	21.82
6264	NYSE	SM	Thu, Dec 7, 2017	21.64	22.21	21.45	21.81
6263	NYSE	SM	Wed, Dec 6, 2017	21.64	21.89	21.06	21.50
6262	NYSE	SM	Tue, Dec 5, 2017	22.30	22.73	21.86	21.87
6261	NYSE	SM	Mon, Dec 4, 2017	22.27	23.09	22.06	22.40
6260	NYSE	SM	Fri, Dec 1, 2017	21.03	22.54	21.02	22.32
6259	NYSE	SM	Thu, Nov 30, 2017	19.63	20.87	19.63	20.64
6258	NYSE	SM	Wed, Nov 29, 2017	19.01	19.55	18.77	19.25
6257	NYSE	SM	Tue, Nov 28, 2017	19.33	19.49	18.82	19.09
6256	NYSE	SM	Mon, Nov 27, 2017	20.68	20.70	19.38	19.44
6255	NYSE	SM	Fri, Nov 24, 2017	21.45	21.54	20.90	20.96
6254	NYSE	SM	Wed, Nov 22, 2017	20.40	21.35	20.40	21.05
6253	NYSE	SM	Tue, Nov 21, 2017	20.09	20.44	19.83	20.05
6252	NYSE	SM	Mon, Nov 20, 2017	20.13	20.44	19.58	20.08
6251	NYSE	SM	Fri, Nov 17, 2017	19.82	20.46	19.80	20.29
6250	NYSE	SM	Thu, Nov 16, 2017	19.51	20.09	19.27	19.57
6249	NYSE	SM	Wed, Nov 15, 2017	19.11	19.94	18.71	19.54
6248	NYSE	SM	Tue, Nov 14, 2017	20.49	20.88	19.66	19.66
6247	NYSE	SM	Mon, Nov 13, 2017	21.78	21.88	20.83	20.85
6246	NYSE	SM	Fri, Nov 10, 2017	22.04	22.49	21.62	21.82
6245	NYSE	SM	Thu, Nov 9, 2017	20.59	22.24	20.59	22.14
6244	NYSE	SM	Wed, Nov 8, 2017	21.62	21.82	20.56	20.71
6243	NYSE	SM	Tue, Nov 7, 2017	22.38	22.48	21.50	21.83
6242	NYSE	SM	Mon, Nov 6, 2017	22.07	22.73	21.84	22.50
6241	NYSE	SM	Fri, Nov 3, 2017	21.71	22.44	20.24	21.81
6240	NYSE	SM	Thu, Nov 2, 2017	21.56	22.10	21.05	21.58
6239	NYSE	SM	Wed, Nov 1, 2017	21.68	22.81	21.49	21.88
6238	NYSE	SM	Tue, Oct 31, 2017	20.10	21.37	20.03	21.33
6237	NYSE	SM	Mon, Oct 30, 2017	19.31	20.22	19.31	20.17
6236	NYSE	SM	Fri, Oct 27, 2017	17.62	19.26	17.39	19.19
6235	NYSE	SM	Thu, Oct 26, 2017	18.16	18.20	17.15	17.88
6234	NYSE	SM	Wed, Oct 25, 2017	17.89	18.20	17.57	18.13
6233	NYSE	SM	Tue, Oct 24, 2017	17.98	18.36	17.85	18.02
6232	NYSE	SM	Mon, Oct 23, 2017	19.08	19.51	17.78	17.80
6231	NYSE	SM	Fri, Oct 20, 2017	18.36	18.42	17.94	18.41
6230	NYSE	SM	Thu, Oct 19, 2017	18.25	18.51	17.95	18.24
6229	NYSE	SM	Wed, Oct 18, 2017	19.08	19.45	18.54	18.57
6228	NYSE	SM	Tue, Oct 17, 2017	19.26	19.42	18.53	19.12
6227	NYSE	SM	Mon, Oct 16, 2017	19.31	19.58	18.95	19.25
6226	NYSE	SM	Fri, Oct 13, 2017	19.01	19.24	18.55	19.04
6225	NYSE	SM	Thu, Oct 12, 2017	18.27	18.77	17.87	18.63
6224	NYSE	SM	Wed, Oct 11, 2017	17.97	18.92	17.66	18.74
6223	NYSE	SM	Tue, Oct 10, 2017	17.80	18.14	17.53	17.88
6222	NYSE	SM	Mon, Oct 9, 2017	17.11	17.46	17.07	17.36
6221	NYSE	SM	Fri, Oct 6, 2017	18.07	18.07	16.85	16.98
6220	NYSE	SM	Thu, Oct 5, 2017	18.00	18.51	17.99	18.38
6219	NYSE	SM	Wed, Oct 4, 2017	18.00	18.49	17.68	17.94
6218	NYSE	SM	Tue, Oct 3, 2017	17.54	18.04	17.28	17.99
6217	NYSE	SM	Mon, Oct 2, 2017	17.09	17.76	16.72	17.69
6216	NYSE	SM	Fri, Sep 29, 2017	18.18	18.29	17.65	17.74
6215	NYSE	SM	Thu, Sep 28, 2017	18.92	19.32	18.21	18.39
6214	NYSE	SM	Wed, Sep 27, 2017	18.87	19.02	17.97	18.77
6213	NYSE	SM	Tue, Sep 26, 2017	17.54	18.82	17.33	18.77
6212	NYSE	SM	Mon, Sep 25, 2017	16.84	17.97	16.84	17.72
6211	NYSE	SM	Fri, Sep 22, 2017	16.40	16.84	16.35	16.61
6210	NYSE	SM	Thu, Sep 21, 2017	16.47	16.57	16.11	16.54
6209	NYSE	SM	Wed, Sep 20, 2017	16.06	16.85	15.99	16.56
6208	NYSE	SM	Tue, Sep 19, 2017	16.24	16.62	15.71	15.87
6207	NYSE	SM	Mon, Sep 18, 2017	15.55	16.27	15.51	16.23
6206	NYSE	SM	Fri, Sep 15, 2017	15.65	15.82	15.22	15.60
6205	NYSE	SM	Thu, Sep 14, 2017	15.94	16.26	15.42	15.72
6204	NYSE	SM	Wed, Sep 13, 2017	14.84	16.21	14.62	15.69
6203	NYSE	SM	Tue, Sep 12, 2017	14.00	15.34	13.92	14.69
6202	NYSE	SM	Mon, Sep 11, 2017	13.67	14.12	13.55	13.87
6201	NYSE	SM	Fri, Sep 8, 2017	14.25	14.25	13.39	13.64
6200	NYSE	SM	Thu, Sep 7, 2017	14.15	14.39	13.85	14.34
6199	NYSE	SM	Wed, Sep 6, 2017	13.69	14.34	13.57	14.25
6198	NYSE	SM	Tue, Sep 5, 2017	13.91	14.18	13.31	13.44
6197	NYSE	SM	Fri, Sep 1, 2017	13.38	13.90	13.15	13.74
6196	NYSE	SM	Thu, Aug 31, 2017	13.02	13.52	12.98	13.36
6195	NYSE	SM	Wed, Aug 30, 2017	12.72	12.92	12.29	12.79
6194	NYSE	SM	Tue, Aug 29, 2017	12.97	13.12	12.55	12.84
6193	NYSE	SM	Mon, Aug 28, 2017	13.53	13.64	12.63	13.17
6192	NYSE	SM	Fri, Aug 25, 2017	13.65	13.69	13.34	13.54
6191	NYSE	SM	Thu, Aug 24, 2017	13.49	13.69	13.30	13.53
6190	NYSE	SM	Wed, Aug 23, 2017	13.31	13.86	13.25	13.61
6189	NYSE	SM	Tue, Aug 22, 2017	13.66	13.88	13.32	13.35
6188	NYSE	SM	Mon, Aug 21, 2017	13.75	13.86	13.28	13.55
6187	NYSE	SM	Fri, Aug 18, 2017	13.37	13.91	13.11	13.87
6186	NYSE	SM	Thu, Aug 17, 2017	13.59	14.11	13.35	13.37
6185	NYSE	SM	Wed, Aug 16, 2017	14.32	14.60	13.61	13.69
6184	NYSE	SM	Tue, Aug 15, 2017	14.24	14.37	13.78	14.31
6183	NYSE	SM	Mon, Aug 14, 2017	14.44	14.58	14.13	14.31
6182	NYSE	SM	Fri, Aug 11, 2017	14.32	14.65	14.12	14.39
6181	NYSE	SM	Thu, Aug 10, 2017	14.90	15.19	14.30	14.48
6180	NYSE	SM	Wed, Aug 9, 2017	14.87	15.12	14.46	14.71
6179	NYSE	SM	Tue, Aug 8, 2017	14.20	14.96	13.92	14.72
6178	NYSE	SM	Mon, Aug 7, 2017	15.04	15.04	14.20	14.43
6177	NYSE	SM	Fri, Aug 4, 2017	14.97	15.68	14.56	15.26
6176	NYSE	SM	Thu, Aug 3, 2017	16.24	16.24	15.22	15.33
6175	NYSE	SM	Wed, Aug 2, 2017	16.90	17.00	15.93	16.24
6174	NYSE	SM	Tue, Aug 1, 2017	17.27	17.48	16.78	17.16
6173	NYSE	SM	Mon, Jul 31, 2017	17.96	18.02	16.81	17.39
6172	NYSE	SM	Fri, Jul 28, 2017	17.92	18.82	17.74	18.08
6171	NYSE	SM	Thu, Jul 27, 2017	17.88	18.21	17.51	17.96
6170	NYSE	SM	Wed, Jul 26, 2017	17.97	18.70	17.76	17.89
6169	NYSE	SM	Tue, Jul 25, 2017	16.99	17.95	16.90	17.69
6168	NYSE	SM	Mon, Jul 24, 2017	17.50	17.50	16.24	16.48
6167	NYSE	SM	Fri, Jul 21, 2017	17.39	17.66	17.04	17.33
6166	NYSE	SM	Thu, Jul 20, 2017	18.48	18.56	17.32	17.40
6165	NYSE	SM	Wed, Jul 19, 2017	17.10	18.46	16.99	18.29
6164	NYSE	SM	Tue, Jul 18, 2017	17.56	17.68	16.85	17.11
6163	NYSE	SM	Mon, Jul 17, 2017	16.95	17.80	16.95	17.25
6162	NYSE	SM	Fri, Jul 14, 2017	17.21	17.35	16.87	17.07
6161	NYSE	SM	Thu, Jul 13, 2017	16.68	17.28	16.45	17.20
6160	NYSE	SM	Wed, Jul 12, 2017	16.63	17.20	16.25	16.62
6159	NYSE	SM	Tue, Jul 11, 2017	15.86	16.71	15.62	16.18
6158	NYSE	SM	Mon, Jul 10, 2017	15.01	16.07	15.00	15.83
6157	NYSE	SM	Fri, Jul 7, 2017	15.46	15.48	14.56	15.25
6156	NYSE	SM	Thu, Jul 6, 2017	16.59	17.02	15.63	15.71
6155	NYSE	SM	Wed, Jul 5, 2017	17.29	17.33	16.27	16.42
6154	NYSE	SM	Mon, Jul 3, 2017	16.68	17.61	16.65	17.53
6153	NYSE	SM	Fri, Jun 30, 2017	16.17	16.99	15.83	16.53
6152	NYSE	SM	Thu, Jun 29, 2017	15.65	16.64	15.60	15.99
6151	NYSE	SM	Wed, Jun 28, 2017	15.48	16.17	15.28	15.67
6150	NYSE	SM	Tue, Jun 27, 2017	15.40	15.88	15.29	15.40
6149	NYSE	SM	Mon, Jun 26, 2017	14.83	15.51	14.70	15.28
6148	NYSE	SM	Fri, Jun 23, 2017	14.14	14.87	13.76	14.83
6147	NYSE	SM	Thu, Jun 22, 2017	14.50	14.64	13.95	14.10
6146	NYSE	SM	Wed, Jun 21, 2017	15.43	15.91	14.22	14.38
6145	NYSE	SM	Tue, Jun 20, 2017	15.19	16.08	14.82	15.70
6144	NYSE	SM	Mon, Jun 19, 2017	15.60	15.84	15.37	15.67
6143	NYSE	SM	Fri, Jun 16, 2017	16.30	16.36	15.29	15.60
6142	NYSE	SM	Thu, Jun 15, 2017	17.12	17.49	15.76	16.01
6141	NYSE	SM	Wed, Jun 14, 2017	19.20	19.20	17.20	17.31
6140	NYSE	SM	Tue, Jun 13, 2017	17.64	19.60	17.64	19.52
6139	NYSE	SM	Mon, Jun 12, 2017	17.94	18.63	17.54	17.62
6138	NYSE	SM	Fri, Jun 9, 2017	16.41	17.90	16.23	17.57
6137	NYSE	SM	Thu, Jun 8, 2017	16.52	17.03	16.09	16.41
6136	NYSE	SM	Wed, Jun 7, 2017	18.87	19.10	16.60	16.74
6135	NYSE	SM	Tue, Jun 6, 2017	17.96	19.46	17.70	19.06
6134	NYSE	SM	Mon, Jun 5, 2017	16.98	18.02	16.94	17.88
6133	NYSE	SM	Fri, Jun 2, 2017	16.80	17.25	16.62	17.19
6132	NYSE	SM	Thu, Jun 1, 2017	17.03	17.67	16.72	16.83
6131	NYSE	SM	Wed, May 31, 2017	17.02	17.37	16.61	16.97
6130	NYSE	SM	Tue, May 30, 2017	18.53	18.67	17.27	17.35
6129	NYSE	SM	Fri, May 26, 2017	19.42	19.51	18.81	18.85
6128	NYSE	SM	Thu, May 25, 2017	20.44	21.27	19.34	19.40
6127	NYSE	SM	Wed, May 24, 2017	20.60	21.04	20.22	20.47
6126	NYSE	SM	Tue, May 23, 2017	20.60	21.09	20.47	20.71
6125	NYSE	SM	Mon, May 22, 2017	21.58	21.75	20.46	20.56
6124	NYSE	SM	Fri, May 19, 2017	20.85	21.66	20.74	21.44
6123	NYSE	SM	Thu, May 18, 2017	20.68	21.13	20.30	20.64
6122	NYSE	SM	Wed, May 17, 2017	20.42	21.21	20.26	20.90
6121	NYSE	SM	Tue, May 16, 2017	21.50	21.68	20.47	20.74
6120	NYSE	SM	Mon, May 15, 2017	22.00	22.43	21.38	21.64
6119	NYSE	SM	Fri, May 12, 2017	21.16	21.67	21.16	21.29
6118	NYSE	SM	Thu, May 11, 2017	21.55	21.71	20.87	21.27
6117	NYSE	SM	Wed, May 10, 2017	22.04	22.30	21.08	21.65
6116	NYSE	SM	Tue, May 9, 2017	21.80	21.93	21.12	21.65
6115	NYSE	SM	Mon, May 8, 2017	21.04	21.94	20.95	21.84
6114	NYSE	SM	Fri, May 5, 2017	20.03	21.25	19.74	21.17
6113	NYSE	SM	Thu, May 4, 2017	21.08	21.11	19.32	20.03
6112	NYSE	SM	Wed, May 3, 2017	22.99	23.66	21.37	21.46
6111	NYSE	SM	Tue, May 2, 2017	22.59	23.04	21.62	22.09
6110	NYSE	SM	Mon, May 1, 2017	22.62	23.00	22.42	22.55
6109	NYSE	SM	Fri, Apr 28, 2017	23.02	23.05	22.29	22.59
6108	NYSE	SM	Thu, Apr 27, 2017	22.63	22.89	21.91	22.70
6107	NYSE	SM	Wed, Apr 26, 2017	22.68	23.58	22.64	22.95
6106	NYSE	SM	Tue, Apr 25, 2017	21.95	23.21	21.67	23.05
6105	NYSE	SM	Mon, Apr 24, 2017	21.79	22.21	21.31	21.89
6104	NYSE	SM	Fri, Apr 21, 2017	21.32	21.67	20.90	21.51
6103	NYSE	SM	Thu, Apr 20, 2017	21.80	22.06	21.23	21.41
6102	NYSE	SM	Wed, Apr 19, 2017	23.05	23.22	21.61	21.71
6101	NYSE	SM	Tue, Apr 18, 2017	22.83	23.52	22.62	22.92
6100	NYSE	SM	Mon, Apr 17, 2017	22.80	23.21	22.33	23.18
6099	NYSE	SM	Thu, Apr 13, 2017	23.16	23.57	22.74	22.79
6098	NYSE	SM	Wed, Apr 12, 2017	23.64	24.19	23.09	23.19
6097	NYSE	SM	Tue, Apr 11, 2017	23.59	23.67	23.01	23.60
6096	NYSE	SM	Mon, Apr 10, 2017	23.22	23.81	23.07	23.66
6095	NYSE	SM	Fri, Apr 7, 2017	23.38	23.56	22.86	23.02
6094	NYSE	SM	Thu, Apr 6, 2017	23.25	23.62	22.99	23.32
6093	NYSE	SM	Wed, Apr 5, 2017	24.42	25.22	22.76	22.90
6092	NYSE	SM	Tue, Apr 4, 2017	23.82	24.11	23.42	23.99
6091	NYSE	SM	Mon, Apr 3, 2017	24.03	24.28	23.33	23.77
6090	NYSE	SM	Fri, Mar 31, 2017	23.19	24.20	23.11	24.02
6089	NYSE	SM	Thu, Mar 30, 2017	23.64	24.18	23.10	23.35
6088	NYSE	SM	Wed, Mar 29, 2017	22.97	23.92	22.79	23.54
6087	NYSE	SM	Tue, Mar 28, 2017	22.03	23.15	21.62	23.06
6086	NYSE	SM	Mon, Mar 27, 2017	20.36	22.00	20.17	21.92
6085	NYSE	SM	Fri, Mar 24, 2017	21.15	21.56	20.76	20.81
6084	NYSE	SM	Thu, Mar 23, 2017	20.74	21.37	20.37	21.09
6083	NYSE	SM	Wed, Mar 22, 2017	20.51	21.08	20.36	20.80
6082	NYSE	SM	Tue, Mar 21, 2017	21.43	21.49	20.48	20.75
6081	NYSE	SM	Mon, Mar 20, 2017	20.98	21.64	20.62	21.58
6080	NYSE	SM	Fri, Mar 17, 2017	21.70	21.91	21.10	21.27
6079	NYSE	SM	Thu, Mar 16, 2017	22.30	22.30	21.44	21.53
6078	NYSE	SM	Wed, Mar 15, 2017	21.84	22.37	21.61	22.20
6077	NYSE	SM	Tue, Mar 14, 2017	21.26	21.52	20.01	21.37
6076	NYSE	SM	Mon, Mar 13, 2017	22.35	22.66	21.74	21.91
6075	NYSE	SM	Fri, Mar 10, 2017	22.66	22.83	22.06	22.40
6074	NYSE	SM	Thu, Mar 9, 2017	22.31	22.78	21.05	22.50
6073	NYSE	SM	Wed, Mar 8, 2017	24.59	24.64	22.28	22.46
6072	NYSE	SM	Tue, Mar 7, 2017	25.05	25.35	24.72	24.78
6071	NYSE	SM	Mon, Mar 6, 2017	24.31	25.16	24.07	24.97
6070	NYSE	SM	Fri, Mar 3, 2017	25.08	25.24	24.12	24.39
6069	NYSE	SM	Thu, Mar 2, 2017	25.33	25.71	25.06	25.07
6068	NYSE	SM	Wed, Mar 1, 2017	25.40	25.80	25.19	25.64
6067	NYSE	SM	Tue, Feb 28, 2017	24.89	25.22	24.57	24.65
6066	NYSE	SM	Mon, Feb 27, 2017	25.22	25.76	24.89	25.32
6065	NYSE	SM	Fri, Feb 24, 2017	25.65	26.41	24.96	25.16
6064	NYSE	SM	Thu, Feb 23, 2017	27.71	27.75	24.84	26.15
6063	NYSE	SM	Wed, Feb 22, 2017	28.09	28.55	27.34	27.60
6062	NYSE	SM	Tue, Feb 21, 2017	27.70	28.63	27.35	28.36
6061	NYSE	SM	Fri, Feb 17, 2017	26.98	27.40	26.62	26.99
6060	NYSE	SM	Thu, Feb 16, 2017	27.92	28.22	27.06	27.11
6059	NYSE	SM	Wed, Feb 15, 2017	27.92	28.24	27.61	27.63
6058	NYSE	SM	Tue, Feb 14, 2017	28.52	28.52	27.57	28.11
6057	NYSE	SM	Mon, Feb 13, 2017	28.66	29.30	28.16	28.41
6056	NYSE	SM	Fri, Feb 10, 2017	28.73	29.17	28.24	28.99
6055	NYSE	SM	Thu, Feb 9, 2017	28.65	28.95	27.92	28.14
6054	NYSE	SM	Wed, Feb 8, 2017	27.34	28.55	27.00	28.16
6053	NYSE	SM	Tue, Feb 7, 2017	28.47	28.77	27.37	28.05
6052	NYSE	SM	Mon, Feb 6, 2017	29.97	30.19	28.73	28.74
6051	NYSE	SM	Fri, Feb 3, 2017	30.32	30.78	29.80	29.81
6050	NYSE	SM	Thu, Feb 2, 2017	29.74	30.84	29.08	30.35
6049	NYSE	SM	Wed, Feb 1, 2017	30.92	31.16	28.39	29.85
6048	NYSE	SM	Tue, Jan 31, 2017	33.56	33.56	29.89	30.51
6047	NYSE	SM	Mon, Jan 30, 2017	33.89	33.90	32.78	33.23
6046	NYSE	SM	Fri, Jan 27, 2017	33.01	34.52	32.86	34.40
6045	NYSE	SM	Thu, Jan 26, 2017	32.72	34.79	32.61	33.50
6044	NYSE	SM	Wed, Jan 25, 2017	31.96	33.06	31.54	32.24
6043	NYSE	SM	Tue, Jan 24, 2017	31.78	32.64	31.65	31.96
6042	NYSE	SM	Mon, Jan 23, 2017	31.79	32.34	31.21	31.31
6041	NYSE	SM	Fri, Jan 20, 2017	33.00	33.22	31.80	32.25
6040	NYSE	SM	Thu, Jan 19, 2017	32.03	32.59	31.35	32.40
6039	NYSE	SM	Wed, Jan 18, 2017	32.10	32.74	31.41	31.90
6038	NYSE	SM	Tue, Jan 17, 2017	33.80	33.84	32.22	32.54
6037	NYSE	SM	Fri, Jan 13, 2017	33.99	34.29	33.10	33.16
6036	NYSE	SM	Thu, Jan 12, 2017	35.09	35.29	33.75	34.25
6035	NYSE	SM	Wed, Jan 11, 2017	34.29	34.63	33.46	34.56
6034	NYSE	SM	Tue, Jan 10, 2017	34.86	35.11	33.60	33.86
6033	NYSE	SM	Mon, Jan 9, 2017	35.08	35.19	34.23	34.49
6032	NYSE	SM	Fri, Jan 6, 2017	36.20	36.36	35.12	35.76
6031	NYSE	SM	Thu, Jan 5, 2017	35.89	36.77	35.34	36.08
6030	NYSE	SM	Wed, Jan 4, 2017	34.29	35.84	33.77	35.62
6029	NYSE	SM	Tue, Jan 3, 2017	35.65	35.67	32.38	34.30
6028	NYSE	SM	Fri, Dec 30, 2016	34.68	35.82	34.34	34.48
6027	NYSE	SM	Thu, Dec 29, 2016	34.86	35.08	34.08	34.71
6026	NYSE	SM	Wed, Dec 28, 2016	35.85	36.28	34.85	35.12
6025	NYSE	SM	Tue, Dec 27, 2016	35.80	36.31	35.38	35.62
6024	NYSE	SM	Fri, Dec 23, 2016	35.25	35.95	35.09	35.47
6023	NYSE	SM	Thu, Dec 22, 2016	35.43	36.46	34.97	35.44
6022	NYSE	SM	Wed, Dec 21, 2016	36.03	36.41	34.96	35.11
6021	NYSE	SM	Tue, Dec 20, 2016	36.38	37.08	35.56	35.69
6020	NYSE	SM	Mon, Dec 19, 2016	35.38	36.43	35.21	36.15
6019	NYSE	SM	Fri, Dec 16, 2016	34.81	35.46	34.41	35.43
6018	NYSE	SM	Thu, Dec 15, 2016	34.39	35.02	33.46	34.81
6017	NYSE	SM	Wed, Dec 14, 2016	36.74	36.97	35.39	35.47
6016	NYSE	SM	Tue, Dec 13, 2016	37.37	37.48	35.54	37.34
6015	NYSE	SM	Mon, Dec 12, 2016	38.60	39.28	36.54	36.72
6014	NYSE	SM	Fri, Dec 9, 2016	35.51	37.30	35.50	36.62
6013	NYSE	SM	Thu, Dec 8, 2016	35.69	36.11	33.05	35.09
6012	NYSE	SM	Wed, Dec 7, 2016	36.97	37.18	34.44	35.44
6011	NYSE	SM	Tue, Dec 6, 2016	37.37	38.19	36.92	37.23
6010	NYSE	SM	Mon, Dec 5, 2016	39.82	40.05	37.87	37.91
6009	NYSE	SM	Fri, Dec 2, 2016	38.50	38.97	37.39	38.90
6008	NYSE	SM	Thu, Dec 1, 2016	42.33	42.45	39.69	40.17
6007	NYSE	SM	Wed, Nov 30, 2016	37.25	40.02	36.80	39.86
6006	NYSE	SM	Tue, Nov 29, 2016	31.86	32.53	30.78	31.91
6005	NYSE	SM	Mon, Nov 28, 2016	36.20	36.31	33.01	33.10
6004	NYSE	SM	Fri, Nov 25, 2016	35.63	35.99	34.92	35.59
6003	NYSE	SM	Wed, Nov 23, 2016	35.25	36.48	35.17	36.11
6002	NYSE	SM	Tue, Nov 22, 2016	37.03	37.31	34.84	35.91
6001	NYSE	SM	Mon, Nov 21, 2016	36.31	36.84	35.85	36.81
6000	NYSE	SM	Fri, Nov 18, 2016	34.20	35.88	34.20	34.99
5999	NYSE	SM	Thu, Nov 17, 2016	35.18	35.86	33.85	33.94
5998	NYSE	SM	Wed, Nov 16, 2016	34.26	35.60	34.00	34.50
5997	NYSE	SM	Tue, Nov 15, 2016	33.02	34.99	33.02	34.61
5996	NYSE	SM	Mon, Nov 14, 2016	31.67	32.50	30.63	32.37
5995	NYSE	SM	Fri, Nov 11, 2016	32.18	32.66	31.02	31.80
5994	NYSE	SM	Thu, Nov 10, 2016	32.35	33.20	32.05	32.72
5993	NYSE	SM	Wed, Nov 9, 2016	31.67	33.32	31.06	32.68
5992	NYSE	SM	Tue, Nov 8, 2016	30.39	31.55	30.25	31.32
5991	NYSE	SM	Mon, Nov 7, 2016	31.58	32.35	31.14	31.26
5990	NYSE	SM	Fri, Nov 4, 2016	31.40	32.06	30.63	30.70
5989	NYSE	SM	Thu, Nov 3, 2016	33.19	33.62	31.70	31.73
5988	NYSE	SM	Wed, Nov 2, 2016	33.85	33.87	31.25	32.45
5987	NYSE	SM	Tue, Nov 1, 2016	34.28	35.00	32.78	34.77
5986	NYSE	SM	Mon, Oct 31, 2016	34.20	34.42	33.22	33.63
5985	NYSE	SM	Fri, Oct 28, 2016	35.05	35.87	33.94	34.59
5984	NYSE	SM	Thu, Oct 27, 2016	34.84	36.40	34.11	35.36
5983	NYSE	SM	Wed, Oct 26, 2016	35.28	36.16	34.02	34.56
5982	NYSE	SM	Tue, Oct 25, 2016	37.11	37.85	35.84	35.98
5981	NYSE	SM	Mon, Oct 24, 2016	39.38	39.38	36.67	37.41
5980	NYSE	SM	Fri, Oct 21, 2016	39.98	41.05	39.36	39.37
5979	NYSE	SM	Thu, Oct 20, 2016	40.16	40.80	39.38	40.55
5978	NYSE	SM	Wed, Oct 19, 2016	39.80	42.38	39.60	40.73
5977	NYSE	SM	Tue, Oct 18, 2016	42.21	43.09	38.08	39.01
5976	NYSE	SM	Mon, Oct 17, 2016	39.04	39.54	38.19	38.72
5975	NYSE	SM	Fri, Oct 14, 2016	40.42	40.50	38.58	38.90
5974	NYSE	SM	Thu, Oct 13, 2016	39.61	40.73	39.34	40.14
5973	NYSE	SM	Wed, Oct 12, 2016	40.27	40.65	39.56	40.14
5972	NYSE	SM	Tue, Oct 11, 2016	40.97	41.64	39.84	40.70
5971	NYSE	SM	Mon, Oct 10, 2016	40.33	42.33	40.33	41.27
5970	NYSE	SM	Fri, Oct 7, 2016	40.24	40.62	39.15	39.32
5969	NYSE	SM	Thu, Oct 6, 2016	40.63	41.08	39.60	40.12
5968	NYSE	SM	Wed, Oct 5, 2016	39.56	40.89	39.27	40.06
5967	NYSE	SM	Tue, Oct 4, 2016	39.79	39.90	37.96	38.41
5966	NYSE	SM	Mon, Oct 3, 2016	38.94	39.80	38.47	38.91
5965	NYSE	SM	Fri, Sep 30, 2016	39.71	40.26	38.52	38.58
5964	NYSE	SM	Thu, Sep 29, 2016	36.42	40.39	36.42	39.49
5963	NYSE	SM	Wed, Sep 28, 2016	33.14	36.62	32.57	36.51
5962	NYSE	SM	Tue, Sep 27, 2016	33.36	33.47	32.25	32.65
5961	NYSE	SM	Mon, Sep 26, 2016	34.89	35.44	34.04	34.12
5960	NYSE	SM	Fri, Sep 23, 2016	35.65	36.97	34.37	34.56
5959	NYSE	SM	Thu, Sep 22, 2016	36.11	37.04	35.80	36.10
5958	NYSE	SM	Wed, Sep 21, 2016	33.91	35.35	33.89	35.28
5957	NYSE	SM	Tue, Sep 20, 2016	34.47	34.71	33.23	33.24
5956	NYSE	SM	Mon, Sep 19, 2016	34.80	35.55	34.34	34.55
5955	NYSE	SM	Fri, Sep 16, 2016	32.37	34.29	32.18	34.22
5954	NYSE	SM	Thu, Sep 15, 2016	33.07	33.97	32.76	33.62
5953	NYSE	SM	Wed, Sep 14, 2016	33.86	34.42	32.63	32.77
5952	NYSE	SM	Tue, Sep 13, 2016	35.38	35.52	33.83	34.05
5951	NYSE	SM	Mon, Sep 12, 2016	35.42	37.41	34.78	36.34
5950	NYSE	SM	Fri, Sep 9, 2016	37.45	37.78	36.04	36.09
5949	NYSE	SM	Thu, Sep 8, 2016	38.43	38.80	37.44	38.38
5948	NYSE	SM	Wed, Sep 7, 2016	39.46	40.00	37.78	37.90
5947	NYSE	SM	Tue, Sep 6, 2016	39.07	39.46	38.41	39.04
5946	NYSE	SM	Fri, Sep 2, 2016	38.37	39.70	38.03	38.85
5945	NYSE	SM	Thu, Sep 1, 2016	37.53	37.78	36.77	37.56
5944	NYSE	SM	Wed, Aug 31, 2016	37.97	38.48	36.68	37.88
5943	NYSE	SM	Tue, Aug 30, 2016	38.27	39.72	37.67	38.26
5942	NYSE	SM	Mon, Aug 29, 2016	37.66	38.24	37.36	37.79
5941	NYSE	SM	Fri, Aug 26, 2016	37.85	39.06	37.30	37.70
5940	NYSE	SM	Thu, Aug 25, 2016	37.14	37.99	36.45	37.51
5939	NYSE	SM	Wed, Aug 24, 2016	37.65	38.20	36.83	37.08
5938	NYSE	SM	Tue, Aug 23, 2016	36.37	38.36	36.14	37.89
5937	NYSE	SM	Mon, Aug 22, 2016	35.65	37.03	35.49	36.37
5936	NYSE	SM	Fri, Aug 19, 2016	36.16	37.07	35.50	36.65
5935	NYSE	SM	Thu, Aug 18, 2016	35.29	36.68	35.29	36.67
5934	NYSE	SM	Wed, Aug 17, 2016	34.42	34.95	33.70	34.88
5933	NYSE	SM	Tue, Aug 16, 2016	34.75	34.90	33.21	34.60
5932	NYSE	SM	Mon, Aug 15, 2016	33.43	35.01	33.43	34.83
5931	NYSE	SM	Fri, Aug 12, 2016	32.77	33.01	32.07	32.63
5930	NYSE	SM	Thu, Aug 11, 2016	31.27	33.01	31.22	32.38
5929	NYSE	SM	Wed, Aug 10, 2016	30.59	31.64	30.34	30.90
5928	NYSE	SM	Tue, Aug 9, 2016	30.14	30.61	30.00	30.35
5927	NYSE	SM	Mon, Aug 8, 2016	27.65	32.43	27.58	31.06
5926	NYSE	SM	Fri, Aug 5, 2016	28.94	29.39	27.87	29.30
5925	NYSE	SM	Thu, Aug 4, 2016	29.86	30.16	28.70	28.72
5924	NYSE	SM	Wed, Aug 3, 2016	26.35	30.36	26.35	29.90
5923	NYSE	SM	Tue, Aug 2, 2016	25.73	26.31	24.46	26.21
5922	NYSE	SM	Mon, Aug 1, 2016	26.96	27.28	24.92	25.19
5921	NYSE	SM	Fri, Jul 29, 2016	25.20	27.19	25.14	27.13
5920	NYSE	SM	Thu, Jul 28, 2016	25.19	26.48	25.09	25.88
5919	NYSE	SM	Wed, Jul 27, 2016	26.53	27.41	24.74	25.43
5918	NYSE	SM	Tue, Jul 26, 2016	24.76	26.52	24.57	26.32
5917	NYSE	SM	Mon, Jul 25, 2016	26.13	26.36	24.78	25.07
5916	NYSE	SM	Fri, Jul 22, 2016	26.77	27.06	26.04	26.39
5915	NYSE	SM	Thu, Jul 21, 2016	27.02	28.88	26.56	26.61
5914	NYSE	SM	Wed, Jul 20, 2016	26.16	27.55	25.47	26.91
5913	NYSE	SM	Tue, Jul 19, 2016	26.66	27.06	26.19	26.68
5912	NYSE	SM	Mon, Jul 18, 2016	26.26	27.15	25.88	26.81
5911	NYSE	SM	Fri, Jul 15, 2016	26.43	26.99	26.21	26.47
5910	NYSE	SM	Thu, Jul 14, 2016	26.86	26.97	25.86	26.10
5909	NYSE	SM	Wed, Jul 13, 2016	26.98	27.43	25.37	26.13
5908	NYSE	SM	Tue, Jul 12, 2016	24.96	27.85	24.77	27.04
5907	NYSE	SM	Mon, Jul 11, 2016	25.34	25.57	23.89	23.99
5906	NYSE	SM	Fri, Jul 8, 2016	24.90	25.37	23.58	24.98
5905	NYSE	SM	Thu, Jul 7, 2016	27.52	27.62	24.24	24.32
5904	NYSE	SM	Wed, Jul 6, 2016	25.13	26.57	25.13	26.38
5903	NYSE	SM	Tue, Jul 5, 2016	27.10	27.10	25.07	25.99
5902	NYSE	SM	Fri, Jul 1, 2016	26.84	28.75	26.84	28.08
5901	NYSE	SM	Thu, Jun 30, 2016	27.35	27.52	26.16	27.00
5900	NYSE	SM	Wed, Jun 29, 2016	27.71	28.19	26.91	27.78
5899	NYSE	SM	Tue, Jun 28, 2016	26.47	27.68	26.44	27.11
5898	NYSE	SM	Mon, Jun 27, 2016	26.68	26.89	24.26	25.19
5897	NYSE	SM	Fri, Jun 24, 2016	27.91	28.82	26.86	27.57
5896	NYSE	SM	Thu, Jun 23, 2016	29.56	30.37	29.35	30.17
5895	NYSE	SM	Wed, Jun 22, 2016	29.65	30.00	28.72	29.11
5894	NYSE	SM	Tue, Jun 21, 2016	29.01	29.85	28.33	29.27
5893	NYSE	SM	Mon, Jun 20, 2016	30.30	31.50	29.26	29.38
5892	NYSE	SM	Fri, Jun 17, 2016	27.53	30.00	27.29	29.34
5891	NYSE	SM	Thu, Jun 16, 2016	28.72	28.72	26.11	26.32
5890	NYSE	SM	Wed, Jun 15, 2016	28.93	30.79	28.40	29.50
5889	NYSE	SM	Tue, Jun 14, 2016	28.96	29.99	28.15	29.22
5888	NYSE	SM	Mon, Jun 13, 2016	29.23	29.92	28.06	29.08
5887	NYSE	SM	Fri, Jun 10, 2016	32.63	32.80	29.79	29.80
5886	NYSE	SM	Thu, Jun 9, 2016	32.74	33.68	32.25	33.24
5885	NYSE	SM	Wed, Jun 8, 2016	35.12	35.60	33.42	33.60
5884	NYSE	SM	Tue, Jun 7, 2016	34.15	34.93	33.71	34.69
5883	NYSE	SM	Mon, Jun 6, 2016	31.94	33.96	31.59	33.92
5882	NYSE	SM	Fri, Jun 3, 2016	32.20	32.94	30.82	31.19
5881	NYSE	SM	Thu, Jun 2, 2016	31.22	32.63	30.82	32.15
5880	NYSE	SM	Wed, Jun 1, 2016	30.92	32.10	30.01	31.97
5879	NYSE	SM	Tue, May 31, 2016	30.68	32.70	30.68	31.52
5878	NYSE	SM	Fri, May 27, 2016	30.56	31.08	30.09	30.57
5877	NYSE	SM	Thu, May 26, 2016	32.45	32.88	30.63	30.72
5876	NYSE	SM	Wed, May 25, 2016	29.89	31.99	29.79	31.89
5875	NYSE	SM	Tue, May 24, 2016	29.53	29.69	28.08	29.36
5874	NYSE	SM	Mon, May 23, 2016	28.71	29.49	27.51	29.10
5873	NYSE	SM	Fri, May 20, 2016	28.51	29.67	27.59	29.29
5872	NYSE	SM	Thu, May 19, 2016	27.97	28.56	26.88	28.36
5871	NYSE	SM	Wed, May 18, 2016	30.37	30.74	28.57	28.66
5870	NYSE	SM	Tue, May 17, 2016	29.01	31.00	28.69	30.57
5869	NYSE	SM	Mon, May 16, 2016	28.84	29.82	28.66	28.89
5868	NYSE	SM	Fri, May 13, 2016	28.62	29.22	27.25	27.76
5867	NYSE	SM	Thu, May 12, 2016	30.70	31.70	28.57	29.05
5866	NYSE	SM	Wed, May 11, 2016	29.88	30.91	28.34	29.86
5865	NYSE	SM	Tue, May 10, 2016	27.96	30.27	27.70	30.19
5864	NYSE	SM	Mon, May 9, 2016	28.79	28.83	27.00	27.70
5863	NYSE	SM	Fri, May 6, 2016	28.68	30.86	28.53	29.04
5862	NYSE	SM	Thu, May 5, 2016	29.64	30.94	28.81	29.32
5861	NYSE	SM	Wed, May 4, 2016	29.34	31.49	27.79	28.52
5860	NYSE	SM	Tue, May 3, 2016	29.60	30.16	28.31	29.06
5859	NYSE	SM	Mon, May 2, 2016	30.89	31.06	29.29	30.17
5858	NYSE	SM	Fri, Apr 29, 2016	30.90	32.12	29.21	31.16
5857	NYSE	SM	Thu, Apr 28, 2016	32.58	33.89	30.15	30.32
5856	NYSE	SM	Wed, Apr 27, 2016	30.40	32.80	30.40	32.77
5855	NYSE	SM	Tue, Apr 26, 2016	28.62	29.95	27.97	29.71
5854	NYSE	SM	Mon, Apr 25, 2016	28.02	28.51	27.08	28.05
5853	NYSE	SM	Fri, Apr 22, 2016	26.99	28.59	26.91	28.18
5852	NYSE	SM	Thu, Apr 21, 2016	27.09	27.64	26.03	26.73
5851	NYSE	SM	Wed, Apr 20, 2016	25.26	27.83	25.09	27.38
5850	NYSE	SM	Tue, Apr 19, 2016	25.85	26.72	25.41	25.73
5849	NYSE	SM	Mon, Apr 18, 2016	23.52	26.33	22.79	25.35
5848	NYSE	SM	Fri, Apr 15, 2016	24.00	25.87	23.54	25.48
5847	NYSE	SM	Thu, Apr 14, 2016	25.06	25.46	23.56	24.51
5846	NYSE	SM	Wed, Apr 13, 2016	25.24	26.42	24.53	25.25
5845	NYSE	SM	Tue, Apr 12, 2016	21.06	25.79	21.06	25.48
5844	NYSE	SM	Mon, Apr 11, 2016	20.99	21.40	20.38	20.64
5843	NYSE	SM	Fri, Apr 8, 2016	20.00	20.70	19.57	20.64
5842	NYSE	SM	Thu, Apr 7, 2016	18.44	19.44	18.23	18.92
5841	NYSE	SM	Wed, Apr 6, 2016	17.55	18.70	17.04	18.67
5840	NYSE	SM	Tue, Apr 5, 2016	17.70	17.70	17.70	17.32
5839	NYSE	SM	Mon, Apr 4, 2016	18.25	19.39	17.56	17.70
5838	NYSE	SM	Fri, Apr 1, 2016	17.93	18.54	17.36	18.35
5837	NYSE	SM	Thu, Mar 31, 2016	17.79	19.13	17.74	18.74
5836	NYSE	SM	Wed, Mar 30, 2016	18.56	19.00	17.35	17.86
5835	NYSE	SM	Tue, Mar 29, 2016	17.13	18.18	16.24	18.01
5834	NYSE	SM	Mon, Mar 28, 2016	18.55	19.00	17.13	17.91
5833	NYSE	SM	Thu, Mar 24, 2016	17.33	18.80	17.25	18.58
5832	NYSE	SM	Wed, Mar 23, 2016	19.28	19.28	17.81	18.28
5831	NYSE	SM	Tue, Mar 22, 2016	19.21	20.65	19.05	19.79
5830	NYSE	SM	Mon, Mar 21, 2016	18.31	19.69	17.90	19.52
5829	NYSE	SM	Fri, Mar 18, 2016	19.54	20.53	18.00	18.35
5828	NYSE	SM	Thu, Mar 17, 2016	19.26	19.74	18.60	19.06
5827	NYSE	SM	Wed, Mar 16, 2016	17.41	19.11	17.41	18.93
5826	NYSE	SM	Tue, Mar 15, 2016	16.55	16.55	16.55	17.13
5825	NYSE	SM	Mon, Mar 14, 2016	16.15	16.78	15.49	16.55
5824	NYSE	SM	Fri, Mar 11, 2016	15.57	15.57	15.57	16.91
5823	NYSE	SM	Thu, Mar 10, 2016	15.97	16.44	14.85	15.57
5822	NYSE	SM	Wed, Mar 9, 2016	14.69	14.87	14.69	16.24
5821	NYSE	SM	Tue, Mar 8, 2016	16.80	16.82	14.63	14.69
5820	NYSE	SM	Mon, Mar 7, 2016	15.66	17.64	14.57	17.20
5819	NYSE	SM	Fri, Mar 4, 2016	13.57	16.50	12.90	15.60
5818	NYSE	SM	Thu, Mar 3, 2016	9.92	13.38	9.82	13.15
5817	NYSE	SM	Wed, Mar 2, 2016	8.94	9.98	8.75	9.98
5816	NYSE	SM	Tue, Mar 1, 2016	9.04	9.04	9.04	8.94
5815	NYSE	SM	Mon, Feb 29, 2016	8.79	8.79	8.79	9.04
5814	NYSE	SM	Fri, Feb 26, 2016	8.02	8.02	8.02	8.79
5813	NYSE	SM	Thu, Feb 25, 2016	7.53	8.06	7.06	8.02
5812	NYSE	SM	Wed, Feb 24, 2016	7.10	8.00	6.99	7.60
5811	NYSE	SM	Tue, Feb 23, 2016	8.19	8.71	7.29	7.61
5810	NYSE	SM	Mon, Feb 22, 2016	8.66	8.76	8.26	8.40
5809	NYSE	SM	Fri, Feb 19, 2016	8.72	8.77	7.94	8.24
5808	NYSE	SM	Thu, Feb 18, 2016	10.55	10.55	8.90	8.91
5807	NYSE	SM	Wed, Feb 17, 2016	9.44	10.45	9.17	10.15
5806	NYSE	SM	Tue, Feb 16, 2016	10.00	10.44	9.16	9.35
5805	NYSE	SM	Fri, Feb 12, 2016	10.61	10.86	9.86	9.99
5804	NYSE	SM	Thu, Feb 11, 2016	10.50	10.72	9.61	10.15
5803	NYSE	SM	Wed, Feb 10, 2016	11.70	12.40	10.99	11.05
5802	NYSE	SM	Tue, Feb 9, 2016	11.78	12.39	11.20	11.84
5801	NYSE	SM	Mon, Feb 8, 2016	13.26	13.40	11.61	11.99
5800	NYSE	SM	Fri, Feb 5, 2016	14.65	14.87	13.55	14.13
5799	NYSE	SM	Thu, Feb 4, 2016	14.46	15.87	14.02	15.08
5798	NYSE	SM	Wed, Feb 3, 2016	13.10	14.06	12.13	14.01
5797	NYSE	SM	Tue, Feb 2, 2016	12.69	12.90	11.90	12.74
5796	NYSE	SM	Mon, Feb 1, 2016	13.21	13.70	12.91	13.27
5795	NYSE	SM	Fri, Jan 29, 2016	13.15	14.07	12.80	13.98
5794	NYSE	SM	Thu, Jan 28, 2016	13.58	14.27	12.78	13.23
5793	NYSE	SM	Wed, Jan 27, 2016	11.84	13.29	11.60	12.72
5792	NYSE	SM	Tue, Jan 26, 2016	11.29	12.27	10.77	12.22
5791	NYSE	SM	Mon, Jan 25, 2016	11.64	12.73	10.91	10.92
5790	NYSE	SM	Fri, Jan 22, 2016	12.84	13.37	11.86	12.43
5789	NYSE	SM	Thu, Jan 21, 2016	9.65	12.79	9.63	12.32
5788	NYSE	SM	Wed, Jan 20, 2016	9.62	9.94	8.38	9.78
5787	NYSE	SM	Tue, Jan 19, 2016	11.70	12.03	9.52	9.99
5786	NYSE	SM	Fri, Jan 15, 2016	12.73	12.94	11.27	11.60
5785	NYSE	SM	Thu, Jan 14, 2016	13.21	13.89	12.73	13.68
5784	NYSE	SM	Wed, Jan 13, 2016	15.59	15.85	12.67	12.94
5783	NYSE	SM	Tue, Jan 12, 2016	15.83	15.85	14.50	14.93
5782	NYSE	SM	Mon, Jan 11, 2016	16.18	16.29	14.83	15.18
5781	NYSE	SM	Fri, Jan 8, 2016	16.10	16.53	15.43	16.19
5780	NYSE	SM	Thu, Jan 7, 2016	15.79	17.24	15.66	15.98
5779	NYSE	SM	Wed, Jan 6, 2016	19.00	19.00	16.02	16.39
5778	NYSE	SM	Tue, Jan 5, 2016	19.88	19.89	19.00	19.58
5777	NYSE	SM	Mon, Jan 4, 2016	19.54	20.38	18.83	19.96
5776	NYSE	SM	Thu, Dec 31, 2015	18.12	19.85	18.06	19.66
5775	NYSE	SM	Wed, Dec 30, 2015	18.21	19.09	18.15	18.22
5774	NYSE	SM	Tue, Dec 29, 2015	19.60	19.76	18.48	18.92
5773	NYSE	SM	Mon, Dec 28, 2015	20.12	20.25	18.85	19.06
5772	NYSE	SM	Thu, Dec 24, 2015	21.42	21.74	20.53	20.68
5771	NYSE	SM	Wed, Dec 23, 2015	19.59	21.30	19.12	21.28
5770	NYSE	SM	Tue, Dec 22, 2015	19.29	19.62	18.80	18.90
5769	NYSE	SM	Mon, Dec 21, 2015	19.45	19.78	18.85	19.17
5768	NYSE	SM	Fri, Dec 18, 2015	20.20	20.63	19.44	19.74
5767	NYSE	SM	Thu, Dec 17, 2015	21.64	21.84	19.71	20.09
5766	NYSE	SM	Wed, Dec 16, 2015	22.88	23.28	21.28	21.62
5765	NYSE	SM	Tue, Dec 15, 2015	22.51	23.73	22.32	23.01
5764	NYSE	SM	Mon, Dec 14, 2015	21.92	22.92	21.08	22.00
5763	NYSE	SM	Fri, Dec 11, 2015	23.98	23.98	22.00	22.51
5762	NYSE	SM	Thu, Dec 10, 2015	23.13	24.87	22.42	24.11
5761	NYSE	SM	Wed, Dec 9, 2015	23.93	24.93	22.90	23.30
5760	NYSE	SM	Tue, Dec 8, 2015	22.29	23.91	22.01	23.79
5759	NYSE	SM	Mon, Dec 7, 2015	24.81	25.11	23.00	23.06
5758	NYSE	SM	Fri, Dec 4, 2015	27.21	27.32	25.88	26.11
5757	NYSE	SM	Thu, Dec 3, 2015	28.75	28.86	27.25	27.90
5756	NYSE	SM	Wed, Dec 2, 2015	28.77	29.42	28.02	28.34
5755	NYSE	SM	Tue, Dec 1, 2015	29.52	30.12	29.11	29.56
5754	NYSE	SM	Mon, Nov 30, 2015	29.86	30.62	29.12	29.37
5753	NYSE	SM	Fri, Nov 27, 2015	30.99	31.02	29.43	29.61
5752	NYSE	SM	Wed, Nov 25, 2015	30.53	32.30	30.03	31.57
5751	NYSE	SM	Tue, Nov 24, 2015	29.80	31.29	29.38	31.05
5750	NYSE	SM	Mon, Nov 23, 2015	29.15	30.06	28.81	29.31
5749	NYSE	SM	Fri, Nov 20, 2015	31.16	31.38	28.59	28.92
5748	NYSE	SM	Thu, Nov 19, 2015	32.09	32.30	30.21	31.21
5747	NYSE	SM	Wed, Nov 18, 2015	32.97	33.56	31.58	32.51
5746	NYSE	SM	Tue, Nov 17, 2015	34.43	34.51	32.61	32.82
5745	NYSE	SM	Mon, Nov 16, 2015	32.82	35.00	32.59	34.92
5744	NYSE	SM	Fri, Nov 13, 2015	32.47	33.46	31.93	32.78
5743	NYSE	SM	Thu, Nov 12, 2015	32.65	33.64	32.00	32.53
5742	NYSE	SM	Wed, Nov 11, 2015	36.02	36.17	33.27	33.50
5741	NYSE	SM	Tue, Nov 10, 2015	36.31	37.17	35.74	36.02
5740	NYSE	SM	Mon, Nov 9, 2015	36.78	37.73	35.64	36.59
5739	NYSE	SM	Fri, Nov 6, 2015	35.99	37.57	35.99	36.60
5738	NYSE	SM	Thu, Nov 5, 2015	35.36	37.52	34.81	36.61
5737	NYSE	SM	Wed, Nov 4, 2015	35.36	36.50	34.62	35.78
5736	NYSE	SM	Tue, Nov 3, 2015	34.70	36.30	34.70	35.25
5735	NYSE	SM	Mon, Nov 2, 2015	33.49	34.74	33.26	34.48
5734	NYSE	SM	Fri, Oct 30, 2015	31.50	33.71	30.83	33.35
5733	NYSE	SM	Thu, Oct 29, 2015	30.18	31.72	29.86	31.29
5732	NYSE	SM	Wed, Oct 28, 2015	29.31	31.27	27.82	30.28
5731	NYSE	SM	Tue, Oct 27, 2015	31.13	31.17	29.00	30.01
5730	NYSE	SM	Mon, Oct 26, 2015	34.72	35.03	31.42	31.70
5729	NYSE	SM	Fri, Oct 23, 2015	35.21	35.44	33.40	34.95
5728	NYSE	SM	Thu, Oct 22, 2015	36.43	37.18	34.80	35.52
5727	NYSE	SM	Wed, Oct 21, 2015	37.50	37.54	35.39	36.01
5726	NYSE	SM	Tue, Oct 20, 2015	37.58	39.00	36.88	37.63
5725	NYSE	SM	Mon, Oct 19, 2015	38.30	38.72	36.95	37.59
5724	NYSE	SM	Fri, Oct 16, 2015	39.95	40.53	37.55	38.72
5723	NYSE	SM	Thu, Oct 15, 2015	39.18	40.20	38.40	40.17
5722	NYSE	SM	Wed, Oct 14, 2015	38.67	39.76	38.25	39.62
5721	NYSE	SM	Tue, Oct 13, 2015	38.30	39.57	37.54	38.67
5720	NYSE	SM	Mon, Oct 12, 2015	41.48	41.55	38.48	39.11
5719	NYSE	SM	Fri, Oct 9, 2015	41.49	42.23	39.85	41.46
5718	NYSE	SM	Thu, Oct 8, 2015	38.56	41.37	37.73	41.29
5717	NYSE	SM	Wed, Oct 7, 2015	39.21	40.79	37.77	38.68
5716	NYSE	SM	Tue, Oct 6, 2015	36.18	38.67	35.77	38.40
5715	NYSE	SM	Mon, Oct 5, 2015	36.09	37.12	35.47	36.05
5714	NYSE	SM	Fri, Oct 2, 2015	31.84	35.49	31.52	35.39
5713	NYSE	SM	Thu, Oct 1, 2015	33.47	34.64	31.72	32.47
5712	NYSE	SM	Wed, Sep 30, 2015	30.58	32.36	30.36	32.04
5711	NYSE	SM	Tue, Sep 29, 2015	30.15	31.03	29.75	30.00
5710	NYSE	SM	Mon, Sep 28, 2015	31.31	32.13	29.63	29.80
5709	NYSE	SM	Fri, Sep 25, 2015	32.14	32.50	31.01	31.85
5708	NYSE	SM	Thu, Sep 24, 2015	31.75	32.46	30.90	31.80
5707	NYSE	SM	Wed, Sep 23, 2015	34.37	34.75	31.97	32.16
5706	NYSE	SM	Tue, Sep 22, 2015	34.27	35.76	33.94	34.17
5705	NYSE	SM	Mon, Sep 21, 2015	36.02	36.41	34.85	35.01
5704	NYSE	SM	Fri, Sep 18, 2015	37.89	38.74	35.23	35.39
5703	NYSE	SM	Thu, Sep 17, 2015	38.93	40.40	38.21	38.86
5702	NYSE	SM	Wed, Sep 16, 2015	36.78	39.07	36.66	38.98
5701	NYSE	SM	Tue, Sep 15, 2015	34.93	36.36	34.76	36.04
5700	NYSE	SM	Mon, Sep 14, 2015	35.16	35.53	33.50	34.81
5699	NYSE	SM	Fri, Sep 11, 2015	34.27	35.33	33.69	35.23
5698	NYSE	SM	Thu, Sep 10, 2015	34.75	35.53	33.51	34.96
5697	NYSE	SM	Wed, Sep 9, 2015	36.66	37.79	34.37	34.47
5696	NYSE	SM	Tue, Sep 8, 2015	36.94	37.14	34.77	36.45
5695	NYSE	SM	Fri, Sep 4, 2015	35.54	36.79	35.30	36.31
5694	NYSE	SM	Thu, Sep 3, 2015	36.22	37.81	35.38	36.09
5693	NYSE	SM	Wed, Sep 2, 2015	35.13	36.34	33.62	36.07
5692	NYSE	SM	Tue, Sep 1, 2015	35.19	36.78	33.21	34.50
5691	NYSE	SM	Mon, Aug 31, 2015	33.77	37.66	32.74	36.70
5690	NYSE	SM	Fri, Aug 28, 2015	31.87	35.51	31.87	34.73
5689	NYSE	SM	Thu, Aug 27, 2015	29.85	32.73	29.54	32.35
5688	NYSE	SM	Wed, Aug 26, 2015	28.80	29.13	27.83	28.70
5687	NYSE	SM	Tue, Aug 25, 2015	31.16	31.16	28.28	28.31
5686	NYSE	SM	Mon, Aug 24, 2015	30.65	32.25	18.21	29.93
5685	NYSE	SM	Fri, Aug 21, 2015	34.61	35.44	32.61	33.00
5684	NYSE	SM	Thu, Aug 20, 2015	36.44	36.87	34.90	35.01
5683	NYSE	SM	Wed, Aug 19, 2015	37.91	38.39	34.19	36.42
5682	NYSE	SM	Tue, Aug 18, 2015	37.39	38.38	36.90	38.35
5681	NYSE	SM	Mon, Aug 17, 2015	37.82	38.51	37.23	37.49
5680	NYSE	SM	Fri, Aug 14, 2015	39.36	40.37	37.85	37.98
5679	NYSE	SM	Thu, Aug 13, 2015	39.00	39.86	38.05	39.51
5678	NYSE	SM	Wed, Aug 12, 2015	37.32	40.27	37.32	39.85
5677	NYSE	SM	Tue, Aug 11, 2015	36.66	37.63	35.24	37.45
5676	NYSE	SM	Mon, Aug 10, 2015	35.10	37.86	34.64	37.70
5675	NYSE	SM	Fri, Aug 7, 2015	36.44	37.99	34.59	34.98
5674	NYSE	SM	Thu, Aug 6, 2015	33.59	37.24	32.82	36.99
5673	NYSE	SM	Wed, Aug 5, 2015	35.62	36.26	33.62	33.69
5672	NYSE	SM	Tue, Aug 4, 2015	36.00	36.49	34.50	34.89
5671	NYSE	SM	Mon, Aug 3, 2015	36.40	37.01	35.16	35.32
5670	NYSE	SM	Fri, Jul 31, 2015	37.81	38.84	36.99	37.07
5669	NYSE	SM	Thu, Jul 30, 2015	37.88	38.59	36.89	37.92
5668	NYSE	SM	Wed, Jul 29, 2015	36.54	39.06	36.26	38.13
5667	NYSE	SM	Tue, Jul 28, 2015	32.75	34.57	32.06	34.19
5666	NYSE	SM	Mon, Jul 27, 2015	32.71	33.91	32.01	32.64
5665	NYSE	SM	Fri, Jul 24, 2015	35.12	35.29	33.04	33.40
5664	NYSE	SM	Thu, Jul 23, 2015	34.70	35.82	34.15	35.29
5663	NYSE	SM	Wed, Jul 22, 2015	34.76	35.12	33.97	34.61
5662	NYSE	SM	Tue, Jul 21, 2015	35.01	36.74	34.67	34.99
5661	NYSE	SM	Mon, Jul 20, 2015	36.55	36.71	34.65	34.94
5660	NYSE	SM	Fri, Jul 17, 2015	37.92	37.99	36.23	36.71
5659	NYSE	SM	Thu, Jul 16, 2015	40.38	40.49	37.70	38.00
5658	NYSE	SM	Wed, Jul 15, 2015	42.64	42.99	40.04	40.38
5657	NYSE	SM	Tue, Jul 14, 2015	42.00	43.56	41.97	43.24
5656	NYSE	SM	Mon, Jul 13, 2015	42.28	42.79	40.96	42.42
5655	NYSE	SM	Fri, Jul 10, 2015	44.91	45.14	42.29	42.47
5654	NYSE	SM	Thu, Jul 9, 2015	43.72	44.84	43.52	44.35
5653	NYSE	SM	Wed, Jul 8, 2015	43.61	45.14	41.83	42.73
5652	NYSE	SM	Tue, Jul 7, 2015	41.83	44.83	40.53	44.29
5651	NYSE	SM	Mon, Jul 6, 2015	42.54	43.47	41.52	41.98
5650	NYSE	SM	Thu, Jul 2, 2015	44.00	44.82	43.52	43.53
5649	NYSE	SM	Wed, Jul 1, 2015	45.46	45.98	43.44	43.72
5648	NYSE	SM	Tue, Jun 30, 2015	46.16	46.96	45.75	46.12
5647	NYSE	SM	Mon, Jun 29, 2015	46.33	47.00	45.30	45.54
5646	NYSE	SM	Fri, Jun 26, 2015	47.01	47.66	46.59	47.35
5645	NYSE	SM	Thu, Jun 25, 2015	47.60	48.02	46.92	47.20
5644	NYSE	SM	Wed, Jun 24, 2015	47.25	48.60	46.75	47.55
5643	NYSE	SM	Tue, Jun 23, 2015	45.67	47.34	45.67	47.30
5642	NYSE	SM	Mon, Jun 22, 2015	44.37	46.08	43.70	45.91
5641	NYSE	SM	Fri, Jun 19, 2015	44.49	45.54	44.26	44.78
5640	NYSE	SM	Thu, Jun 18, 2015	46.51	46.88	45.10	45.14
5639	NYSE	SM	Wed, Jun 17, 2015	48.51	48.87	46.19	46.26
5638	NYSE	SM	Tue, Jun 16, 2015	46.94	49.26	46.71	48.10
5637	NYSE	SM	Mon, Jun 15, 2015	45.68	47.66	45.43	47.18
5636	NYSE	SM	Fri, Jun 12, 2015	46.43	46.85	45.23	46.20
5635	NYSE	SM	Thu, Jun 11, 2015	46.95	47.78	46.81	47.02
5634	NYSE	SM	Wed, Jun 10, 2015	49.38	49.45	46.39	46.53
5633	NYSE	SM	Tue, Jun 9, 2015	49.42	50.00	47.93	48.01
5632	NYSE	SM	Mon, Jun 8, 2015	49.33	50.37	48.01	48.55
5631	NYSE	SM	Fri, Jun 5, 2015	49.04	50.84	48.71	49.17
5630	NYSE	SM	Thu, Jun 4, 2015	51.09	51.18	49.06	49.25
5629	NYSE	SM	Wed, Jun 3, 2015	52.42	53.74	51.55	51.58
5628	NYSE	SM	Tue, Jun 2, 2015	50.64	52.84	50.37	52.80
5627	NYSE	SM	Mon, Jun 1, 2015	52.10	52.40	49.99	50.60
5626	NYSE	SM	Fri, May 29, 2015	51.93	53.04	51.38	52.32
5625	NYSE	SM	Thu, May 28, 2015	52.83	52.96	50.79	51.52
5624	NYSE	SM	Wed, May 27, 2015	52.18	53.68	51.23	53.20
5623	NYSE	SM	Tue, May 26, 2015	52.96	53.20	51.91	52.33
5622	NYSE	SM	Fri, May 22, 2015	54.40	55.57	53.40	53.56
5621	NYSE	SM	Thu, May 21, 2015	55.06	56.76	54.70	55.59
5620	NYSE	SM	Wed, May 20, 2015	55.01	55.08	53.13	54.42
5619	NYSE	SM	Tue, May 19, 2015	55.79	56.93	53.86	54.53
5618	NYSE	SM	Mon, May 18, 2015	56.09	56.88	55.02	56.81
5617	NYSE	SM	Fri, May 15, 2015	56.28	57.19	55.00	56.08
5616	NYSE	SM	Thu, May 14, 2015	58.54	58.54	56.46	56.53
5615	NYSE	SM	Wed, May 13, 2015	59.49	59.49	57.56	58.41
5614	NYSE	SM	Tue, May 12, 2015	57.88	59.36	57.39	59.01
5613	NYSE	SM	Mon, May 11, 2015	60.28	60.28	57.46	57.88
5612	NYSE	SM	Fri, May 8, 2015	56.49	58.72	55.16	58.44
5611	NYSE	SM	Thu, May 7, 2015	56.87	56.87	53.56	55.76
5610	NYSE	SM	Wed, May 6, 2015	59.11	59.11	55.05	56.61
5609	NYSE	SM	Tue, May 5, 2015	58.64	59.15	57.11	57.48
5608	NYSE	SM	Mon, May 4, 2015	56.79	57.95	56.32	57.67
5607	NYSE	SM	Fri, May 1, 2015	57.65	57.89	55.75	56.22
5606	NYSE	SM	Thu, Apr 30, 2015	57.29	58.71	56.14	57.97
5605	NYSE	SM	Wed, Apr 29, 2015	54.80	57.71	54.65	57.22
5604	NYSE	SM	Tue, Apr 28, 2015	54.22	55.76	54.05	55.25
5603	NYSE	SM	Mon, Apr 27, 2015	54.86	55.87	54.28	54.69
5602	NYSE	SM	Fri, Apr 24, 2015	54.60	55.66	53.17	54.36
5601	NYSE	SM	Thu, Apr 23, 2015	55.37	56.75	55.05	55.31
5600	NYSE	SM	Wed, Apr 22, 2015	54.62	55.81	53.59	55.21
5599	NYSE	SM	Tue, Apr 21, 2015	57.46	57.46	53.85	53.98
5598	NYSE	SM	Mon, Apr 20, 2015	58.30	59.24	57.19	57.42
5597	NYSE	SM	Fri, Apr 17, 2015	56.02	59.28	55.97	58.22
5596	NYSE	SM	Thu, Apr 16, 2015	57.66	57.79	55.43	55.76
5595	NYSE	SM	Wed, Apr 15, 2015	57.19	59.01	56.32	58.42
5594	NYSE	SM	Tue, Apr 14, 2015	55.21	57.33	54.54	56.92
5593	NYSE	SM	Mon, Apr 13, 2015	55.67	55.90	53.41	54.49
5592	NYSE	SM	Fri, Apr 10, 2015	54.45	54.90	53.50	54.86
5591	NYSE	SM	Thu, Apr 9, 2015	53.47	54.66	53.19	53.89
5590	NYSE	SM	Wed, Apr 8, 2015	55.95	55.95	52.69	52.80
5589	NYSE	SM	Tue, Apr 7, 2015	54.47	55.54	53.63	53.92
5588	NYSE	SM	Mon, Apr 6, 2015	54.36	55.07	53.48	54.81
5587	NYSE	SM	Thu, Apr 2, 2015	51.90	54.34	51.75	53.70
5586	NYSE	SM	Wed, Apr 1, 2015	51.99	53.30	51.52	52.57
5585	NYSE	SM	Tue, Mar 31, 2015	51.56	52.83	51.15	51.68
5584	NYSE	SM	Mon, Mar 30, 2015	51.84	52.47	50.51	52.34
5583	NYSE	SM	Fri, Mar 27, 2015	50.44	51.47	49.48	51.23
5582	NYSE	SM	Thu, Mar 26, 2015	51.29	52.45	49.97	51.07
5581	NYSE	SM	Wed, Mar 25, 2015	48.64	49.58	47.63	49.34
5580	NYSE	SM	Tue, Mar 24, 2015	46.25	48.31	45.50	48.22
5579	NYSE	SM	Mon, Mar 23, 2015	47.10	48.74	45.83	45.96
5578	NYSE	SM	Fri, Mar 20, 2015	46.11	47.47	46.00	47.09
5577	NYSE	SM	Thu, Mar 19, 2015	45.60	45.60	44.20	45.21
5576	NYSE	SM	Wed, Mar 18, 2015	42.54	47.91	41.95	47.14
5575	NYSE	SM	Tue, Mar 17, 2015	44.05	44.50	43.06	43.12
5574	NYSE	SM	Mon, Mar 16, 2015	43.19	44.08	41.96	43.95
5573	NYSE	SM	Fri, Mar 13, 2015	43.41	43.64	41.69	43.56
5572	NYSE	SM	Thu, Mar 12, 2015	44.89	45.11	43.13	43.22
5571	NYSE	SM	Wed, Mar 11, 2015	42.66	45.13	42.49	44.83
5570	NYSE	SM	Tue, Mar 10, 2015	42.96	44.16	42.69	42.75
5569	NYSE	SM	Mon, Mar 9, 2015	44.79	45.30	43.52	43.79
5568	NYSE	SM	Fri, Mar 6, 2015	45.58	46.51	44.38	44.49
5567	NYSE	SM	Thu, Mar 5, 2015	47.39	47.39	46.26	46.30
5566	NYSE	SM	Wed, Mar 4, 2015	47.76	47.99	46.12	47.79
5565	NYSE	SM	Tue, Mar 3, 2015	46.84	49.25	46.84	47.67
5564	NYSE	SM	Mon, Mar 2, 2015	48.37	48.54	45.97	46.66
5563	NYSE	SM	Fri, Feb 27, 2015	50.83	51.11	48.42	48.52
5562	NYSE	SM	Thu, Feb 26, 2015	51.86	52.42	49.63	50.43
5561	NYSE	SM	Wed, Feb 25, 2015	47.10	53.31	46.97	52.95
5560	NYSE	SM	Tue, Feb 24, 2015	47.51	47.60	45.37	46.26
5559	NYSE	SM	Mon, Feb 23, 2015	46.41	47.67	45.53	46.90
5558	NYSE	SM	Fri, Feb 20, 2015	48.96	49.78	46.60	47.24
5557	NYSE	SM	Thu, Feb 19, 2015	46.79	50.26	46.13	48.96
5556	NYSE	SM	Wed, Feb 18, 2015	49.35	49.72	48.00	48.66
5555	NYSE	SM	Tue, Feb 17, 2015	48.03	49.78	47.21	49.55
5554	NYSE	SM	Fri, Feb 13, 2015	48.92	50.02	47.87	48.56
5553	NYSE	SM	Thu, Feb 12, 2015	46.54	48.55	45.70	47.73
5552	NYSE	SM	Wed, Feb 11, 2015	44.56	46.10	42.74	45.33
5551	NYSE	SM	Tue, Feb 10, 2015	47.80	47.87	44.97	45.90
5550	NYSE	SM	Mon, Feb 9, 2015	48.77	49.86	47.38	47.52
5549	NYSE	SM	Fri, Feb 6, 2015	49.12	49.83	47.25	48.14
5548	NYSE	SM	Thu, Feb 5, 2015	49.73	50.85	48.05	48.63
5547	NYSE	SM	Wed, Feb 4, 2015	48.22	49.29	47.05	48.36
5546	NYSE	SM	Tue, Feb 3, 2015	43.87	49.66	43.53	49.61
5545	NYSE	SM	Mon, Feb 2, 2015	38.47	41.02	38.27	40.91
5544	NYSE	SM	Fri, Jan 30, 2015	35.24	38.68	34.83	37.82
5543	NYSE	SM	Thu, Jan 29, 2015	35.17	35.84	34.30	35.82
5542	NYSE	SM	Wed, Jan 28, 2015	37.55	37.85	34.40	34.75
5541	NYSE	SM	Tue, Jan 27, 2015	37.15	38.26	36.31	38.04
5540	NYSE	SM	Mon, Jan 26, 2015	35.92	37.74	35.73	37.34
5539	NYSE	SM	Fri, Jan 23, 2015	35.47	37.28	35.01	35.91
5538	NYSE	SM	Thu, Jan 22, 2015	36.06	36.34	35.09	35.83
5537	NYSE	SM	Wed, Jan 21, 2015	34.72	36.62	34.60	35.84
5536	NYSE	SM	Tue, Jan 20, 2015	35.55	35.55	33.68	34.16
5535	NYSE	SM	Fri, Jan 16, 2015	33.79	36.55	33.75	35.92
5534	NYSE	SM	Thu, Jan 15, 2015	34.36	35.00	32.44	33.41
5533	NYSE	SM	Wed, Jan 14, 2015	32.76	33.71	31.01	33.64
5532	NYSE	SM	Tue, Jan 13, 2015	32.68	33.14	31.82	32.55
5531	NYSE	SM	Mon, Jan 12, 2015	34.89	35.12	32.28	32.65
5530	NYSE	SM	Fri, Jan 9, 2015	36.30	36.84	35.17	35.76
5529	NYSE	SM	Thu, Jan 8, 2015	34.96	36.60	34.25	36.23
5528	NYSE	SM	Wed, Jan 7, 2015	36.50	36.90	33.84	34.39
5527	NYSE	SM	Tue, Jan 6, 2015	35.44	36.40	34.35	35.91
5526	NYSE	SM	Mon, Jan 5, 2015	37.42	37.45	34.88	35.82
5525	NYSE	SM	Fri, Jan 2, 2015	38.32	39.24	37.39	38.37
5524	NYSE	SM	Wed, Dec 31, 2014	38.23	39.40	37.01	38.58
5523	NYSE	SM	Tue, Dec 30, 2014	38.15	39.29	37.67	38.60
5522	NYSE	SM	Mon, Dec 29, 2014	38.99	39.90	38.18	38.63
5521	NYSE	SM	Fri, Dec 26, 2014	39.33	39.52	38.22	38.67
5520	NYSE	SM	Wed, Dec 24, 2014	38.37	39.08	37.32	38.83
5519	NYSE	SM	Tue, Dec 23, 2014	38.37	39.46	37.94	39.18
5518	NYSE	SM	Mon, Dec 22, 2014	38.68	38.80	37.31	37.99
5517	NYSE	SM	Fri, Dec 19, 2014	37.30	38.89	36.55	38.76
5516	NYSE	SM	Thu, Dec 18, 2014	39.62	40.27	35.72	36.93
5515	NYSE	SM	Wed, Dec 17, 2014	31.58	38.54	31.43	38.22
5514	NYSE	SM	Tue, Dec 16, 2014	29.91	32.61	29.52	31.56
5513	NYSE	SM	Mon, Dec 15, 2014	31.23	31.69	30.16	30.19
5512	NYSE	SM	Fri, Dec 12, 2014	29.80	31.96	29.57	30.84
5511	NYSE	SM	Thu, Dec 11, 2014	30.14	32.72	30.14	30.29
5510	NYSE	SM	Wed, Dec 10, 2014	31.34	31.36	29.41	30.17
5509	NYSE	SM	Tue, Dec 9, 2014	30.19	32.18	30.19	32.09
5508	NYSE	SM	Mon, Dec 8, 2014	33.06	33.14	30.11	30.18
5507	NYSE	SM	Fri, Dec 5, 2014	34.10	34.60	33.06	33.18
5506	NYSE	SM	Thu, Dec 4, 2014	36.14	36.30	33.91	34.31
5505	NYSE	SM	Wed, Dec 3, 2014	38.07	39.00	37.08	37.10
5504	NYSE	SM	Tue, Dec 2, 2014	39.10	39.65	37.48	37.68
5503	NYSE	SM	Mon, Dec 1, 2014	43.65	43.65	38.22	39.23
5502	NYSE	SM	Fri, Nov 28, 2014	48.88	48.97	43.20	43.45
5501	NYSE	SM	Wed, Nov 26, 2014	52.66	53.32	51.78	52.17
5500	NYSE	SM	Tue, Nov 25, 2014	54.24	54.63	52.41	52.86
5499	NYSE	SM	Mon, Nov 24, 2014	54.59	54.95	53.48	53.85
5498	NYSE	SM	Fri, Nov 21, 2014	54.31	54.92	53.33	54.39
5497	NYSE	SM	Thu, Nov 20, 2014	50.63	53.31	50.63	53.11
5496	NYSE	SM	Wed, Nov 19, 2014	50.46	50.99	49.50	50.33
5495	NYSE	SM	Tue, Nov 18, 2014	51.02	52.10	50.00	50.80
5494	NYSE	SM	Mon, Nov 17, 2014	51.32	51.50	49.85	50.28
5493	NYSE	SM	Fri, Nov 14, 2014	51.24	52.36	51.21	52.11
5492	NYSE	SM	Thu, Nov 13, 2014	52.41	52.61	51.32	51.51
5491	NYSE	SM	Wed, Nov 12, 2014	52.83	54.27	52.55	52.75
5490	NYSE	SM	Tue, Nov 11, 2014	52.73	54.23	52.02	53.57
5489	NYSE	SM	Mon, Nov 10, 2014	54.85	56.16	52.33	52.63
5488	NYSE	SM	Fri, Nov 7, 2014	53.04	54.97	52.70	54.25
5487	NYSE	SM	Thu, Nov 6, 2014	52.12	52.98	51.37	52.57
5486	NYSE	SM	Wed, Nov 5, 2014	52.59	53.35	51.32	52.59
5485	NYSE	SM	Tue, Nov 4, 2014	53.69	53.69	51.21	51.55
5484	NYSE	SM	Mon, Nov 3, 2014	56.64	57.61	54.66	54.83
5483	NYSE	SM	Fri, Oct 31, 2014	54.44	56.33	52.73	56.30
5482	NYSE	SM	Thu, Oct 30, 2014	55.57	56.40	53.79	54.30
5481	NYSE	SM	Wed, Oct 29, 2014	58.68	60.20	54.28	56.09
5480	NYSE	SM	Tue, Oct 28, 2014	56.55	58.46	55.89	58.38
5479	NYSE	SM	Mon, Oct 27, 2014	57.85	57.86	54.87	56.51
5478	NYSE	SM	Fri, Oct 24, 2014	60.99	61.01	59.50	60.34
5477	NYSE	SM	Thu, Oct 23, 2014	60.36	62.12	59.46	61.27
5476	NYSE	SM	Wed, Oct 22, 2014	61.24	61.99	59.21	59.25
5475	NYSE	SM	Tue, Oct 21, 2014	59.99	61.15	59.86	61.02
5474	NYSE	SM	Mon, Oct 20, 2014	58.74	60.31	57.85	59.33
5473	NYSE	SM	Fri, Oct 17, 2014	60.07	62.33	58.85	58.99
5472	NYSE	SM	Thu, Oct 16, 2014	54.84	59.40	54.65	58.60
5471	NYSE	SM	Wed, Oct 15, 2014	53.44	57.05	52.05	56.65
5470	NYSE	SM	Tue, Oct 14, 2014	56.49	57.16	54.02	54.44
5469	NYSE	SM	Mon, Oct 13, 2014	60.73	61.48	55.82	55.83
5468	NYSE	SM	Fri, Oct 10, 2014	67.64	67.64	60.48	60.98
5467	NYSE	SM	Thu, Oct 9, 2014	70.69	70.88	67.79	68.33
5466	NYSE	SM	Wed, Oct 8, 2014	70.63	71.85	69.30	71.78
5465	NYSE	SM	Tue, Oct 7, 2014	71.62	72.41	70.96	70.98
5464	NYSE	SM	Mon, Oct 6, 2014	73.46	73.95	71.81	72.57
5463	NYSE	SM	Fri, Oct 3, 2014	75.03	75.46	73.14	73.16
5462	NYSE	SM	Thu, Oct 2, 2014	75.03	75.41	72.41	74.96
5461	NYSE	SM	Wed, Oct 1, 2014	78.28	79.89	75.27	75.72
5460	NYSE	SM	Tue, Sep 30, 2014	80.27	80.55	77.33	78.00
5459	NYSE	SM	Mon, Sep 29, 2014	78.67	80.77	77.90	80.66
5458	NYSE	SM	Fri, Sep 26, 2014	78.92	80.14	78.15	79.60
5457	NYSE	SM	Thu, Sep 25, 2014	81.38	81.52	78.68	78.76
5456	NYSE	SM	Wed, Sep 24, 2014	81.64	83.09	79.74	81.89
5455	NYSE	SM	Tue, Sep 23, 2014	82.21	83.61	81.51	81.61
5454	NYSE	SM	Mon, Sep 22, 2014	85.65	85.88	81.78	82.23
5453	NYSE	SM	Fri, Sep 19, 2014	86.76	87.31	85.81	86.53
5452	NYSE	SM	Thu, Sep 18, 2014	88.03	88.27	85.74	86.52
5451	NYSE	SM	Wed, Sep 17, 2014	89.41	89.41	87.45	87.69
5450	NYSE	SM	Tue, Sep 16, 2014	86.46	88.59	86.31	87.90
5449	NYSE	SM	Mon, Sep 15, 2014	85.48	86.91	84.76	86.29
5448	NYSE	SM	Fri, Sep 12, 2014	86.63	86.76	84.68	85.30
5447	NYSE	SM	Thu, Sep 11, 2014	86.29	87.45	85.15	87.16
5446	NYSE	SM	Wed, Sep 10, 2014	86.66	87.53	85.27	87.19
5445	NYSE	SM	Tue, Sep 9, 2014	87.90	88.29	86.15	86.85
5444	NYSE	SM	Mon, Sep 8, 2014	88.51	88.51	86.43	87.53
5443	NYSE	SM	Fri, Sep 5, 2014	88.33	89.54	88.13	89.20
5442	NYSE	SM	Thu, Sep 4, 2014	88.89	90.38	87.31	87.92
5441	NYSE	SM	Wed, Sep 3, 2014	88.79	90.00	88.41	89.21
5440	NYSE	SM	Tue, Sep 2, 2014	88.92	89.50	87.97	88.19
5439	NYSE	SM	Fri, Aug 29, 2014	88.00	89.19	87.67	89.04
5438	NYSE	SM	Thu, Aug 28, 2014	86.53	87.79	86.10	87.76
5437	NYSE	SM	Wed, Aug 27, 2014	85.00	86.61	84.59	86.52
5436	NYSE	SM	Tue, Aug 26, 2014	84.21	86.68	83.76	84.85
5435	NYSE	SM	Mon, Aug 25, 2014	80.39	83.98	80.39	83.82
5434	NYSE	SM	Fri, Aug 22, 2014	79.43	80.65	78.76	80.01
5433	NYSE	SM	Thu, Aug 21, 2014	78.24	79.81	77.84	79.70
5432	NYSE	SM	Wed, Aug 20, 2014	77.88	78.66	76.90	78.45
5431	NYSE	SM	Tue, Aug 19, 2014	76.15	78.28	76.15	77.97
5430	NYSE	SM	Mon, Aug 18, 2014	75.59	76.83	75.46	76.19
5429	NYSE	SM	Fri, Aug 15, 2014	75.60	75.96	74.57	75.24
5428	NYSE	SM	Thu, Aug 14, 2014	77.52	77.65	75.10	75.20
5427	NYSE	SM	Wed, Aug 13, 2014	78.29	78.50	77.04	77.17
5426	NYSE	SM	Tue, Aug 12, 2014	79.50	79.59	77.89	78.08
5425	NYSE	SM	Mon, Aug 11, 2014	81.53	82.59	79.74	79.96
5424	NYSE	SM	Fri, Aug 8, 2014	79.31	81.62	78.58	81.26
5423	NYSE	SM	Thu, Aug 7, 2014	80.70	80.92	78.30	79.07
5422	NYSE	SM	Wed, Aug 6, 2014	78.36	80.94	77.73	80.29
5421	NYSE	SM	Tue, Aug 5, 2014	80.64	81.22	77.81	78.70
5420	NYSE	SM	Mon, Aug 4, 2014	78.33	80.85	77.95	80.74
5419	NYSE	SM	Fri, Aug 1, 2014	78.41	79.10	76.89	78.19
5418	NYSE	SM	Thu, Jul 31, 2014	80.32	80.45	78.12	78.54
5417	NYSE	SM	Wed, Jul 30, 2014	77.63	82.18	77.26	80.17
5416	NYSE	SM	Tue, Jul 29, 2014	76.90	78.49	76.42	77.05
5415	NYSE	SM	Mon, Jul 28, 2014	77.44	77.96	76.44	76.98
5414	NYSE	SM	Fri, Jul 25, 2014	77.38	77.55	76.52	77.30
5413	NYSE	SM	Thu, Jul 24, 2014	77.42	78.13	76.90	77.96
5412	NYSE	SM	Wed, Jul 23, 2014	77.06	77.70	76.49	77.64
5411	NYSE	SM	Tue, Jul 22, 2014	76.72	77.50	76.36	76.92
5410	NYSE	SM	Mon, Jul 21, 2014	77.43	77.43	75.67	76.30
5409	NYSE	SM	Fri, Jul 18, 2014	76.76	77.83	76.76	77.46
5408	NYSE	SM	Thu, Jul 17, 2014	78.37	79.14	76.47	76.55
5407	NYSE	SM	Wed, Jul 16, 2014	78.13	78.60	77.17	78.26
5406	NYSE	SM	Tue, Jul 15, 2014	78.35	78.82	76.76	77.53
5405	NYSE	SM	Mon, Jul 14, 2014	79.16	80.00	78.72	78.92
5404	NYSE	SM	Fri, Jul 11, 2014	80.86	80.87	78.23	78.48
5403	NYSE	SM	Thu, Jul 10, 2014	80.91	82.06	80.09	80.88
5402	NYSE	SM	Wed, Jul 9, 2014	83.00	83.00	81.24	82.37
5401	NYSE	SM	Tue, Jul 8, 2014	82.86	83.31	81.93	83.10
5400	NYSE	SM	Mon, Jul 7, 2014	83.47	84.40	82.55	82.69
5399	NYSE	SM	Thu, Jul 3, 2014	83.98	84.42	83.42	84.41
5398	NYSE	SM	Wed, Jul 2, 2014	84.09	84.94	83.48	83.81
5397	NYSE	SM	Tue, Jul 1, 2014	84.42	84.91	83.42	84.35
5396	NYSE	SM	Mon, Jun 30, 2014	82.90	84.20	82.55	84.10
5395	NYSE	SM	Fri, Jun 27, 2014	82.71	83.16	81.51	83.15
5394	NYSE	SM	Thu, Jun 26, 2014	84.62	84.84	82.48	82.97
5393	NYSE	SM	Wed, Jun 25, 2014	81.02	85.39	80.95	84.96
5392	NYSE	SM	Tue, Jun 24, 2014	82.07	82.40	79.92	80.08
5391	NYSE	SM	Mon, Jun 23, 2014	81.22	83.15	80.94	82.16
5390	NYSE	SM	Fri, Jun 20, 2014	80.61	81.84	80.25	81.53
5389	NYSE	SM	Thu, Jun 19, 2014	82.17	82.28	80.83	81.76
5388	NYSE	SM	Wed, Jun 18, 2014	81.65	83.66	81.05	82.33
5387	NYSE	SM	Tue, Jun 17, 2014	78.85	81.04	78.33	80.80
5386	NYSE	SM	Mon, Jun 16, 2014	78.32	79.89	78.32	79.13
5385	NYSE	SM	Fri, Jun 13, 2014	78.84	78.94	77.03	78.06
5384	NYSE	SM	Thu, Jun 12, 2014	76.64	78.76	76.58	78.49
5383	NYSE	SM	Wed, Jun 11, 2014	74.49	76.41	74.38	76.22
5382	NYSE	SM	Tue, Jun 10, 2014	76.28	76.28	74.26	74.42
5381	NYSE	SM	Mon, Jun 9, 2014	75.51	76.87	75.21	76.28
5380	NYSE	SM	Fri, Jun 6, 2014	74.84	75.92	74.63	75.25
5379	NYSE	SM	Thu, Jun 5, 2014	74.87	75.85	73.87	75.45
5378	NYSE	SM	Wed, Jun 4, 2014	75.15	75.82	74.65	74.99
5377	NYSE	SM	Tue, Jun 3, 2014	74.97	75.39	74.16	75.18
5376	NYSE	SM	Mon, Jun 2, 2014	76.19	76.54	74.85	75.27
5375	NYSE	SM	Fri, May 30, 2014	76.70	77.09	75.33	75.81
5374	NYSE	SM	Thu, May 29, 2014	77.02	77.42	75.93	77.01
5373	NYSE	SM	Wed, May 28, 2014	76.50	76.95	75.54	76.66
5372	NYSE	SM	Tue, May 27, 2014	77.03	77.22	75.33	76.51
5371	NYSE	SM	Fri, May 23, 2014	77.43	77.80	76.31	76.39
5370	NYSE	SM	Thu, May 22, 2014	78.17	78.52	77.01	77.46
5369	NYSE	SM	Wed, May 21, 2014	76.71	78.14	76.29	78.03
5368	NYSE	SM	Tue, May 20, 2014	75.03	76.38	74.79	76.03
5367	NYSE	SM	Mon, May 19, 2014	75.07	76.40	74.83	75.35
5366	NYSE	SM	Fri, May 16, 2014	76.19	76.19	74.05	74.61
5365	NYSE	SM	Thu, May 15, 2014	74.16	75.97	71.97	75.85
5364	NYSE	SM	Wed, May 14, 2014	75.31	75.56	74.20	74.37
5363	NYSE	SM	Tue, May 13, 2014	74.62	75.59	74.24	75.02
5362	NYSE	SM	Mon, May 12, 2014	74.03	74.71	73.21	74.46
5361	NYSE	SM	Fri, May 9, 2014	72.36	73.60	72.14	73.29
5360	NYSE	SM	Thu, May 8, 2014	75.82	76.04	72.25	72.37
5359	NYSE	SM	Wed, May 7, 2014	77.05	77.22	74.64	76.08
5358	NYSE	SM	Tue, May 6, 2014	75.65	77.97	75.65	76.25
5357	NYSE	SM	Mon, May 5, 2014	74.76	75.83	73.77	75.22
5356	NYSE	SM	Fri, May 2, 2014	74.30	75.47	73.83	75.00
5355	NYSE	SM	Thu, May 1, 2014	74.06	75.15	73.45	74.11
5354	NYSE	SM	Wed, Apr 30, 2014	79.74	79.81	73.92	74.13
5353	NYSE	SM	Tue, Apr 29, 2014	79.80	81.07	78.77	79.74
5352	NYSE	SM	Mon, Apr 28, 2014	79.05	80.23	77.45	78.55
5351	NYSE	SM	Fri, Apr 25, 2014	78.82	79.40	78.05	78.52
5350	NYSE	SM	Thu, Apr 24, 2014	79.35	80.22	78.73	79.30
5349	NYSE	SM	Wed, Apr 23, 2014	77.75	79.17	77.62	78.68
5348	NYSE	SM	Tue, Apr 22, 2014	78.07	78.25	76.99	77.94
5347	NYSE	SM	Mon, Apr 21, 2014	77.57	78.79	77.07	77.92
5346	NYSE	SM	Thu, Apr 17, 2014	74.99	77.47	74.79	77.00
5345	NYSE	SM	Wed, Apr 16, 2014	75.38	77.14	74.73	74.94
5344	NYSE	SM	Tue, Apr 15, 2014	73.54	74.55	72.76	74.14
5343	NYSE	SM	Mon, Apr 14, 2014	73.06	73.91	72.54	73.61
5342	NYSE	SM	Fri, Apr 11, 2014	72.38	73.79	72.00	72.70
5341	NYSE	SM	Thu, Apr 10, 2014	72.93	73.32	72.00	72.57
5340	NYSE	SM	Wed, Apr 9, 2014	73.32	73.32	71.93	72.96
5339	NYSE	SM	Tue, Apr 8, 2014	72.08	73.20	71.37	73.04
5338	NYSE	SM	Mon, Apr 7, 2014	73.38	73.85	71.44	71.90
5337	NYSE	SM	Fri, Apr 4, 2014	75.34	75.85	73.48	73.60
5336	NYSE	SM	Thu, Apr 3, 2014	73.89	75.32	73.63	74.88
5335	NYSE	SM	Wed, Apr 2, 2014	72.19	73.94	71.96	73.59
5334	NYSE	SM	Tue, Apr 1, 2014	71.58	72.47	71.00	72.22
5333	NYSE	SM	Mon, Mar 31, 2014	72.27	72.32	70.85	71.29
5332	NYSE	SM	Fri, Mar 28, 2014	71.27	72.40	70.98	71.72
5331	NYSE	SM	Thu, Mar 27, 2014	70.08	71.88	69.83	70.87
5330	NYSE	SM	Wed, Mar 26, 2014	71.00	71.39	69.76	69.76
5329	NYSE	SM	Tue, Mar 25, 2014	71.44	71.84	70.24	70.58
5328	NYSE	SM	Mon, Mar 24, 2014	71.29	72.00	70.18	70.69
5327	NYSE	SM	Fri, Mar 21, 2014	70.95	71.18	69.81	70.85
5326	NYSE	SM	Thu, Mar 20, 2014	70.23	71.23	69.03	71.05
5325	NYSE	SM	Wed, Mar 19, 2014	70.88	70.88	69.67	69.95
5324	NYSE	SM	Tue, Mar 18, 2014	70.14	70.99	69.93	70.59
5323	NYSE	SM	Mon, Mar 17, 2014	70.50	70.99	69.07	69.90
5322	NYSE	SM	Fri, Mar 14, 2014	69.81	70.29	69.20	70.19
5321	NYSE	SM	Thu, Mar 13, 2014	71.76	71.89	69.03	69.61
5320	NYSE	SM	Wed, Mar 12, 2014	71.09	72.41	71.01	71.59
5319	NYSE	SM	Tue, Mar 11, 2014	72.88	74.76	71.85	72.08
5318	NYSE	SM	Mon, Mar 10, 2014	73.86	73.86	72.57	72.98
5317	NYSE	SM	Fri, Mar 7, 2014	74.35	75.36	73.96	74.40
5316	NYSE	SM	Thu, Mar 6, 2014	73.78	74.37	73.33	74.07
5315	NYSE	SM	Wed, Mar 5, 2014	75.59	75.96	73.81	73.94
5314	NYSE	SM	Tue, Mar 4, 2014	74.98	76.14	74.12	75.82
5313	NYSE	SM	Mon, Mar 3, 2014	73.32	74.73	73.23	74.11
5312	NYSE	SM	Fri, Feb 28, 2014	73.11	74.15	72.52	73.75
5311	NYSE	SM	Thu, Feb 27, 2014	72.49	73.33	72.22	73.27
5310	NYSE	SM	Wed, Feb 26, 2014	71.83	73.50	70.95	73.07
5309	NYSE	SM	Tue, Feb 25, 2014	72.83	73.44	70.67	71.67
5308	NYSE	SM	Mon, Feb 24, 2014	73.21	75.36	73.20	73.45
5307	NYSE	SM	Fri, Feb 21, 2014	71.78	73.92	71.25	72.89
5306	NYSE	SM	Thu, Feb 20, 2014	73.00	73.40	70.39	71.70
5305	NYSE	SM	Wed, Feb 19, 2014	77.79	78.05	72.52	74.30
5304	NYSE	SM	Tue, Feb 18, 2014	87.17	90.22	86.40	89.58
5303	NYSE	SM	Fri, Feb 14, 2014	86.73	87.47	85.67	86.14
5302	NYSE	SM	Thu, Feb 13, 2014	84.97	86.99	83.72	86.75
5301	NYSE	SM	Wed, Feb 12, 2014	85.18	86.69	85.09	85.78
5300	NYSE	SM	Tue, Feb 11, 2014	84.55	85.14	83.63	84.61
5299	NYSE	SM	Mon, Feb 10, 2014	84.73	84.95	82.35	83.92
5298	NYSE	SM	Fri, Feb 7, 2014	84.68	85.33	82.12	84.93
5297	NYSE	SM	Thu, Feb 6, 2014	82.37	84.09	81.91	83.94
5296	NYSE	SM	Wed, Feb 5, 2014	82.88	82.88	81.08	81.95
5295	NYSE	SM	Tue, Feb 4, 2014	80.84	82.93	80.66	82.66
5294	NYSE	SM	Mon, Feb 3, 2014	82.77	83.80	79.51	79.89
5293	NYSE	SM	Fri, Jan 31, 2014	82.23	84.22	82.00	82.76
5292	NYSE	SM	Wed, Jan 29, 2014	83.85	84.22	82.22	82.87
5291	NYSE	SM	Tue, Jan 28, 2014	82.37	84.99	81.91	84.25
5290	NYSE	SM	Mon, Jan 27, 2014	83.79	84.01	80.99	81.71
5289	NYSE	SM	Fri, Jan 24, 2014	86.01	86.05	83.34	84.00
5288	NYSE	SM	Thu, Jan 23, 2014	87.26	88.18	86.12	86.90
5287	NYSE	SM	Wed, Jan 22, 2014	86.04	88.12	85.86	87.59
5286	NYSE	SM	Tue, Jan 21, 2014	85.17	86.10	84.32	85.84
5285	NYSE	SM	Fri, Jan 17, 2014	85.25	85.36	83.62	84.18
5284	NYSE	SM	Thu, Jan 16, 2014	84.43	85.80	84.43	84.99
5283	NYSE	SM	Wed, Jan 15, 2014	84.45	87.87	84.26	84.87
5282	NYSE	SM	Tue, Jan 14, 2014	82.12	84.03	81.32	83.77
5281	NYSE	SM	Mon, Jan 13, 2014	82.42	83.53	81.23	81.63
5280	NYSE	SM	Fri, Jan 10, 2014	81.84	83.40	81.29	82.84
5279	NYSE	SM	Thu, Jan 9, 2014	82.08	82.08	80.10	81.38
5278	NYSE	SM	Wed, Jan 8, 2014	82.65	83.75	81.12	81.58
5277	NYSE	SM	Tue, Jan 7, 2014	80.71	83.26	80.67	82.98
5276	NYSE	SM	Mon, Jan 6, 2014	82.23	82.23	80.23	80.38
5275	NYSE	SM	Fri, Jan 3, 2014	82.72	83.34	81.60	81.94
5274	NYSE	SM	Thu, Jan 2, 2014	83.48	85.01	81.42	82.55
5273	NYSE	SM	Tue, Dec 31, 2013	83.12	83.90	82.51	83.11
5272	NYSE	SM	Mon, Dec 30, 2013	83.22	84.65	82.90	83.29
5271	NYSE	SM	Fri, Dec 27, 2013	82.41	83.51	81.48	82.91
5270	NYSE	SM	Thu, Dec 26, 2013	82.63	83.17	81.90	81.98
5269	NYSE	SM	Tue, Dec 24, 2013	82.92	83.23	81.88	82.86
5268	NYSE	SM	Mon, Dec 23, 2013	81.33	83.58	81.33	83.09
5267	NYSE	SM	Fri, Dec 20, 2013	81.41	82.57	81.13	81.14
5266	NYSE	SM	Thu, Dec 19, 2013	79.88	83.12	78.41	81.58
5265	NYSE	SM	Wed, Dec 18, 2013	81.37	82.32	80.18	81.47
5264	NYSE	SM	Tue, Dec 17, 2013	80.69	81.59	79.21	80.89
5263	NYSE	SM	Mon, Dec 16, 2013	79.98	81.63	79.28	80.93
5262	NYSE	SM	Fri, Dec 13, 2013	81.79	81.87	78.77	79.70
5261	NYSE	SM	Thu, Dec 12, 2013	81.13	82.41	80.25	81.23
5260	NYSE	SM	Wed, Dec 11, 2013	83.65	83.94	80.23	80.64
5259	NYSE	SM	Tue, Dec 10, 2013	84.00	86.00	83.59	83.65
5258	NYSE	SM	Mon, Dec 9, 2013	85.07	85.39	82.00	83.58
5257	NYSE	SM	Fri, Dec 6, 2013	95.35	94.00	84.58	84.85
5256	NYSE	SM	Thu, Dec 5, 2013	90.58	92.00	89.86	90.67
5255	NYSE	SM	Wed, Dec 4, 2013	90.88	91.92	90.20	91.49
5254	NYSE	SM	Tue, Dec 3, 2013	89.00	91.09	88.49	90.88
5253	NYSE	SM	Mon, Dec 2, 2013	88.28	89.63	87.05	89.12
5252	NYSE	SM	Fri, Nov 29, 2013	88.90	89.29	87.45	88.14
5251	NYSE	SM	Wed, Nov 27, 2013	91.52	92.57	88.53	88.93
5250	NYSE	SM	Tue, Nov 26, 2013	90.15	92.10	88.90	91.98
5249	NYSE	SM	Mon, Nov 25, 2013	90.69	90.69	87.49	89.68
5248	NYSE	SM	Fri, Nov 22, 2013	91.19	91.39	89.27	90.80
5247	NYSE	SM	Thu, Nov 21, 2013	88.58	91.59	88.58	91.19
5246	NYSE	SM	Wed, Nov 20, 2013	88.14	89.06	86.98	87.57
5245	NYSE	SM	Tue, Nov 19, 2013	87.62	89.02	86.05	87.33
5244	NYSE	SM	Mon, Nov 18, 2013	91.67	91.95	87.67	87.98
5243	NYSE	SM	Fri, Nov 15, 2013	91.23	91.98	90.22	91.48
5242	NYSE	SM	Thu, Nov 14, 2013	89.59	91.42	88.68	90.95
5241	NYSE	SM	Wed, Nov 13, 2013	86.78	89.87	86.74	89.84
5240	NYSE	SM	Tue, Nov 12, 2013	88.06	88.50	86.74	87.14
5239	NYSE	SM	Mon, Nov 11, 2013	87.01	88.57	86.76	88.49
5238	NYSE	SM	Fri, Nov 8, 2013	85.00	87.48	84.61	87.41
5237	NYSE	SM	Thu, Nov 7, 2013	87.42	87.85	83.52	85.07
5236	NYSE	SM	Wed, Nov 6, 2013	90.41	91.39	87.22	87.29
5235	NYSE	SM	Tue, Nov 5, 2013	89.79	90.02	87.77	89.27
5234	NYSE	SM	Mon, Nov 4, 2013	88.78	90.76	88.51	89.95
5233	NYSE	SM	Fri, Nov 1, 2013	88.32	88.93	85.87	87.99
5232	NYSE	SM	Thu, Oct 31, 2013	90.10	90.36	87.87	88.61
5231	NYSE	SM	Wed, Oct 30, 2013	91.72	93.70	87.59	89.69
5230	NYSE	SM	Tue, Oct 29, 2013	86.20	87.50	86.10	87.47
5229	NYSE	SM	Mon, Oct 28, 2013	86.11	86.15	84.56	86.15
5228	NYSE	SM	Fri, Oct 25, 2013	85.41	86.28	84.65	86.27
5227	NYSE	SM	Thu, Oct 24, 2013	83.15	85.71	82.17	85.27
5226	NYSE	SM	Wed, Oct 23, 2013	85.46	85.55	81.59	83.08
5225	NYSE	SM	Tue, Oct 22, 2013	87.66	88.32	85.58	86.07
5224	NYSE	SM	Mon, Oct 21, 2013	87.00	88.03	86.54	87.00
5223	NYSE	SM	Fri, Oct 18, 2013	86.70	87.69	85.59	87.14
5222	NYSE	SM	Thu, Oct 17, 2013	85.44	85.91	84.65	85.50
5221	NYSE	SM	Wed, Oct 16, 2013	83.92	86.15	83.90	85.60
5220	NYSE	SM	Tue, Oct 15, 2013	83.49	84.37	82.42	83.37
5219	NYSE	SM	Mon, Oct 14, 2013	80.80	83.54	80.76	83.20
5218	NYSE	SM	Fri, Oct 11, 2013	80.50	83.53	80.19	81.87
5217	NYSE	SM	Thu, Oct 10, 2013	80.03	81.16	79.71	80.99
5216	NYSE	SM	Wed, Oct 9, 2013	78.94	79.64	78.32	79.09
5215	NYSE	SM	Tue, Oct 8, 2013	79.80	81.29	78.88	78.93
5214	NYSE	SM	Mon, Oct 7, 2013	79.12	80.43	78.53	79.57
5213	NYSE	SM	Fri, Oct 4, 2013	79.41	81.56	78.91	80.60
5212	NYSE	SM	Thu, Oct 3, 2013	78.93	79.33	77.87	79.04
5211	NYSE	SM	Wed, Oct 2, 2013	77.67	79.07	77.27	78.78
5210	NYSE	SM	Tue, Oct 1, 2013	77.05	78.93	76.72	78.19
5209	NYSE	SM	Mon, Sep 30, 2013	76.34	77.34	75.90	77.19
5208	NYSE	SM	Fri, Sep 27, 2013	77.21	77.62	76.00	77.47
5207	NYSE	SM	Thu, Sep 26, 2013	76.80	77.70	76.21	77.69
5206	NYSE	SM	Wed, Sep 25, 2013	76.75	77.03	75.90	76.47
5205	NYSE	SM	Tue, Sep 24, 2013	76.05	77.16	75.10	76.47
5204	NYSE	SM	Mon, Sep 23, 2013	74.87	76.17	74.75	75.81
5203	NYSE	SM	Fri, Sep 20, 2013	76.36	76.60	74.16	75.11
5202	NYSE	SM	Thu, Sep 19, 2013	76.60	77.07	75.45	75.63
5201	NYSE	SM	Wed, Sep 18, 2013	76.42	77.17	74.99	76.55
5200	NYSE	SM	Tue, Sep 17, 2013	74.60	76.37	74.36	76.35
5199	NYSE	SM	Mon, Sep 16, 2013	74.74	74.93	74.01	74.39
5198	NYSE	SM	Fri, Sep 13, 2013	74.94	75.43	73.95	74.13
5197	NYSE	SM	Thu, Sep 12, 2013	74.80	75.74	74.18	75.14
5196	NYSE	SM	Wed, Sep 11, 2013	73.29	74.83	72.36	74.80
5195	NYSE	SM	Tue, Sep 10, 2013	73.00	73.38	71.95	73.32
5194	NYSE	SM	Mon, Sep 9, 2013	71.65	73.07	71.61	73.01
5193	NYSE	SM	Fri, Sep 6, 2013	71.48	72.33	70.80	71.61
5192	NYSE	SM	Thu, Sep 5, 2013	69.80	71.30	69.53	70.86
5191	NYSE	SM	Wed, Sep 4, 2013	68.46	69.64	68.20	69.52
5190	NYSE	SM	Tue, Sep 3, 2013	69.35	69.56	68.08	68.74
5189	NYSE	SM	Fri, Aug 30, 2013	68.87	69.32	68.06	68.32
5188	NYSE	SM	Thu, Aug 29, 2013	69.28	69.41	68.57	68.90
5187	NYSE	SM	Wed, Aug 28, 2013	68.87	70.06	68.82	69.52
5186	NYSE	SM	Tue, Aug 27, 2013	67.90	69.34	67.90	68.58
5185	NYSE	SM	Mon, Aug 26, 2013	68.80	69.70	68.59	68.73
5184	NYSE	SM	Fri, Aug 23, 2013	68.26	69.00	67.47	68.81
5183	NYSE	SM	Thu, Aug 22, 2013	66.79	68.58	66.79	68.24
5182	NYSE	SM	Wed, Aug 21, 2013	68.40	68.40	66.41	66.74
5181	NYSE	SM	Tue, Aug 20, 2013	67.00	68.99	66.77	68.28
5180	NYSE	SM	Mon, Aug 19, 2013	67.91	69.02	66.77	67.11
5179	NYSE	SM	Fri, Aug 16, 2013	67.40	69.27	67.02	68.40
5178	NYSE	SM	Thu, Aug 15, 2013	66.63	67.71	65.98	67.53
5177	NYSE	SM	Wed, Aug 14, 2013	68.04	68.59	67.12	67.64
5176	NYSE	SM	Tue, Aug 13, 2013	68.43	68.43	67.10	68.37
5175	NYSE	SM	Mon, Aug 12, 2013	67.61	68.61	67.45	67.96
5174	NYSE	SM	Fri, Aug 9, 2013	67.97	68.58	67.59	67.98
5173	NYSE	SM	Thu, Aug 8, 2013	68.50	68.83	67.25	67.94
5172	NYSE	SM	Wed, Aug 7, 2013	69.25	69.87	68.02	68.44
5171	NYSE	SM	Tue, Aug 6, 2013	69.68	70.31	68.47	69.32
5170	NYSE	SM	Mon, Aug 5, 2013	70.32	70.75	69.70	70.10
5169	NYSE	SM	Fri, Aug 2, 2013	70.28	70.72	69.45	70.52
5168	NYSE	SM	Thu, Aug 1, 2013	71.66	71.66	66.84	70.32
5167	NYSE	SM	Wed, Jul 31, 2013	69.41	70.00	67.60	68.73
5166	NYSE	SM	Tue, Jul 30, 2013	65.07	66.52	64.38	66.31
5165	NYSE	SM	Mon, Jul 29, 2013	65.70	65.74	64.65	65.01
5164	NYSE	SM	Fri, Jul 26, 2013	65.77	66.13	64.98	65.97
5163	NYSE	SM	Thu, Jul 25, 2013	65.00	66.69	65.00	66.31
5162	NYSE	SM	Wed, Jul 24, 2013	67.38	67.38	65.00	65.27
5161	NYSE	SM	Tue, Jul 23, 2013	67.41	67.99	66.58	66.98
5160	NYSE	SM	Mon, Jul 22, 2013	67.49	67.73	66.93	67.29
5159	NYSE	SM	Fri, Jul 19, 2013	66.52	67.76	66.43	67.66
5158	NYSE	SM	Thu, Jul 18, 2013	65.90	67.14	65.62	66.78
5157	NYSE	SM	Wed, Jul 17, 2013	64.37	65.64	64.37	65.50
5156	NYSE	SM	Tue, Jul 16, 2013	64.19	64.42	63.37	64.21
5155	NYSE	SM	Mon, Jul 15, 2013	64.11	64.77	63.63	64.10
5154	NYSE	SM	Fri, Jul 12, 2013	64.15	64.44	63.39	64.27
5153	NYSE	SM	Thu, Jul 11, 2013	64.98	65.52	63.48	64.24
5152	NYSE	SM	Wed, Jul 10, 2013	64.85	65.30	63.87	64.18
5151	NYSE	SM	Tue, Jul 9, 2013	63.97	64.19	63.32	64.01
5150	NYSE	SM	Mon, Jul 8, 2013	64.21	64.57	63.56	63.58
5149	NYSE	SM	Fri, Jul 5, 2013	62.98	64.31	62.48	64.31
5148	NYSE	SM	Wed, Jul 3, 2013	61.93	62.72	61.29	62.66
5147	NYSE	SM	Tue, Jul 2, 2013	60.61	62.25	60.61	61.82
5146	NYSE	SM	Mon, Jul 1, 2013	60.41	61.95	60.22	60.61
5145	NYSE	SM	Fri, Jun 28, 2013	59.60	60.48	59.32	59.98
5144	NYSE	SM	Thu, Jun 27, 2013	60.78	61.11	59.59	59.91
5143	NYSE	SM	Wed, Jun 26, 2013	61.08	61.26	59.76	60.20
5142	NYSE	SM	Tue, Jun 25, 2013	60.30	60.82	59.37	60.46
5141	NYSE	SM	Mon, Jun 24, 2013	60.04	60.59	58.89	59.66
5140	NYSE	SM	Fri, Jun 21, 2013	60.76	61.50	60.56	60.99
5139	NYSE	SM	Thu, Jun 20, 2013	61.09	61.51	60.14	60.46
5138	NYSE	SM	Wed, Jun 19, 2013	62.53	63.38	62.03	62.17
5137	NYSE	SM	Tue, Jun 18, 2013	62.87	63.65	62.33	62.48
5136	NYSE	SM	Mon, Jun 17, 2013	62.46	62.99	62.19	62.72
5135	NYSE	SM	Fri, Jun 14, 2013	62.42	62.54	61.27	61.75
5134	NYSE	SM	Thu, Jun 13, 2013	61.43	62.59	61.36	62.35
5133	NYSE	SM	Wed, Jun 12, 2013	62.61	62.78	61.37	61.61
5132	NYSE	SM	Tue, Jun 11, 2013	62.00	62.82	61.43	61.86
5131	NYSE	SM	Mon, Jun 10, 2013	63.61	63.63	62.34	63.05
5130	NYSE	SM	Fri, Jun 7, 2013	62.45	63.41	61.70	63.16
5129	NYSE	SM	Thu, Jun 6, 2013	61.30	63.27	60.67	62.12
5128	NYSE	SM	Wed, Jun 5, 2013	61.30	61.86	60.46	61.20
5127	NYSE	SM	Tue, Jun 4, 2013	61.17	62.42	60.58	61.31
5126	NYSE	SM	Mon, Jun 3, 2013	60.72	62.14	60.50	61.01
5125	NYSE	SM	Fri, May 31, 2013	61.23	61.69	60.60	60.64
5124	NYSE	SM	Thu, May 30, 2013	62.37	62.62	61.20	61.90
5123	NYSE	SM	Wed, May 29, 2013	62.44	63.57	62.30	62.69
5122	NYSE	SM	Tue, May 28, 2013	63.03	63.84	62.27	62.87
5121	NYSE	SM	Fri, May 24, 2013	62.24	62.24	60.81	61.60
5120	NYSE	SM	Thu, May 23, 2013	61.64	63.05	60.72	63.02
5119	NYSE	SM	Wed, May 22, 2013	63.82	65.55	62.47	63.02
5118	NYSE	SM	Tue, May 21, 2013	64.54	65.40	63.68	63.94
5117	NYSE	SM	Mon, May 20, 2013	63.01	64.94	63.01	64.63
5116	NYSE	SM	Fri, May 17, 2013	61.68	63.37	61.50	63.05
5115	NYSE	SM	Thu, May 16, 2013	61.82	62.31	60.27	61.06
5114	NYSE	SM	Wed, May 15, 2013	61.54	61.87	59.88	60.34
5113	NYSE	SM	Tue, May 14, 2013	60.97	62.03	60.81	62.03
5112	NYSE	SM	Mon, May 13, 2013	61.09	61.53	60.70	60.88
5111	NYSE	SM	Fri, May 10, 2013	62.42	62.42	60.63	61.56
5110	NYSE	SM	Thu, May 9, 2013	63.28	63.47	61.92	62.55
5109	NYSE	SM	Wed, May 8, 2013	62.81	64.18	62.22	63.54
5108	NYSE	SM	Tue, May 7, 2013	62.51	63.98	61.91	62.97
5107	NYSE	SM	Mon, May 6, 2013	61.61	62.67	61.35	62.01
5106	NYSE	SM	Fri, May 3, 2013	59.65	63.04	59.59	61.76
5105	NYSE	SM	Thu, May 2, 2013	58.57	59.56	58.20	58.81
5104	NYSE	SM	Wed, May 1, 2013	62.02	62.58	57.62	57.94
5103	NYSE	SM	Tue, Apr 30, 2013	61.06	61.32	59.58	61.00
5102	NYSE	SM	Mon, Apr 29, 2013	61.46	62.18	61.08	61.27
5101	NYSE	SM	Fri, Apr 26, 2013	61.70	61.70	59.94	60.92
5100	NYSE	SM	Thu, Apr 25, 2013	62.40	63.31	61.51	61.73
5099	NYSE	SM	Wed, Apr 24, 2013	61.55	62.73	61.40	62.11
5098	NYSE	SM	Tue, Apr 23, 2013	60.16	61.50	59.74	61.43
5097	NYSE	SM	Mon, Apr 22, 2013	59.94	60.38	58.81	60.02
5096	NYSE	SM	Fri, Apr 19, 2013	60.29	60.77	58.95	59.70
5095	NYSE	SM	Thu, Apr 18, 2013	58.72	60.81	58.07	59.91
5094	NYSE	SM	Wed, Apr 17, 2013	58.88	59.66	57.53	58.57
5093	NYSE	SM	Tue, Apr 16, 2013	59.23	59.88	58.22	59.87
5092	NYSE	SM	Mon, Apr 15, 2013	59.26	59.26	57.62	58.06
5091	NYSE	SM	Fri, Apr 12, 2013	59.63	60.19	58.47	59.70
5090	NYSE	SM	Thu, Apr 11, 2013	61.16	61.68	60.34	60.61
5089	NYSE	SM	Wed, Apr 10, 2013	59.13	62.48	59.00	61.00
5088	NYSE	SM	Tue, Apr 9, 2013	57.70	59.33	57.24	58.95
5087	NYSE	SM	Mon, Apr 8, 2013	56.75	57.75	56.42	57.74
5086	NYSE	SM	Fri, Apr 5, 2013	55.43	57.53	55.30	56.54
5085	NYSE	SM	Thu, Apr 4, 2013	56.71	56.77	55.91	56.54
5084	NYSE	SM	Wed, Apr 3, 2013	58.89	59.21	56.04	56.91
5083	NYSE	SM	Tue, Apr 2, 2013	59.05	59.32	58.36	58.85
5082	NYSE	SM	Mon, Apr 1, 2013	59.36	59.60	58.04	58.97
5081	NYSE	SM	Thu, Mar 28, 2013	59.65	60.31	59.05	59.22
5080	NYSE	SM	Wed, Mar 27, 2013	58.69	59.94	58.32	59.22
5079	NYSE	SM	Tue, Mar 26, 2013	58.06	59.71	57.91	59.55
5078	NYSE	SM	Mon, Mar 25, 2013	57.48	58.51	57.38	57.65
5077	NYSE	SM	Fri, Mar 22, 2013	58.12	58.35	56.70	57.27
5076	NYSE	SM	Thu, Mar 21, 2013	56.92	58.13	56.92	57.61
5075	NYSE	SM	Wed, Mar 20, 2013	58.19	58.29	55.74	57.37
5074	NYSE	SM	Tue, Mar 19, 2013	58.93	58.99	57.00	57.76
5073	NYSE	SM	Mon, Mar 18, 2013	58.01	59.19	57.94	58.79
5072	NYSE	SM	Fri, Mar 15, 2013	59.04	59.66	57.69	58.72
5071	NYSE	SM	Thu, Mar 14, 2013	57.07	59.40	56.84	59.04
5070	NYSE	SM	Wed, Mar 13, 2013	57.30	58.14	56.50	56.61
5069	NYSE	SM	Tue, Mar 12, 2013	58.11	58.31	56.20	57.12
5068	NYSE	SM	Mon, Mar 11, 2013	58.72	58.80	57.63	58.01
5067	NYSE	SM	Fri, Mar 8, 2013	59.62	59.71	58.32	58.88
5066	NYSE	SM	Thu, Mar 7, 2013	57.06	59.47	56.98	59.26
5065	NYSE	SM	Wed, Mar 6, 2013	57.12	57.14	55.92	57.06
5064	NYSE	SM	Tue, Mar 5, 2013	56.87	57.35	56.46	56.91
5063	NYSE	SM	Mon, Mar 4, 2013	56.33	56.82	54.95	56.20
5062	NYSE	SM	Fri, Mar 1, 2013	57.12	57.17	56.05	56.40
5061	NYSE	SM	Thu, Feb 28, 2013	59.00	59.22	57.83	57.88
5060	NYSE	SM	Wed, Feb 27, 2013	57.76	59.29	57.56	59.03
5059	NYSE	SM	Tue, Feb 26, 2013	58.74	59.29	56.57	57.91
5058	NYSE	SM	Mon, Feb 25, 2013	61.67	61.80	58.53	58.53
5057	NYSE	SM	Fri, Feb 22, 2013	61.93	62.26	60.75	61.78
5056	NYSE	SM	Thu, Feb 21, 2013	60.63	61.67	59.67	61.07
5055	NYSE	SM	Wed, Feb 20, 2013	59.62	59.62	57.86	58.32
5054	NYSE	SM	Tue, Feb 19, 2013	58.69	59.73	58.29	59.73
5053	NYSE	SM	Fri, Feb 15, 2013	58.96	59.05	57.16	58.24
5052	NYSE	SM	Thu, Feb 14, 2013	59.75	59.95	58.83	59.03
5051	NYSE	SM	Wed, Feb 13, 2013	59.59	60.43	59.55	60.00
5050	NYSE	SM	Tue, Feb 12, 2013	58.10	59.55	57.45	59.52
5049	NYSE	SM	Mon, Feb 11, 2013	59.38	59.52	57.82	58.27
5048	NYSE	SM	Fri, Feb 8, 2013	58.41	59.65	58.28	59.20
5047	NYSE	SM	Thu, Feb 7, 2013	59.02	59.07	57.61	58.22
5046	NYSE	SM	Wed, Feb 6, 2013	57.60	59.14	57.37	59.05
5045	NYSE	SM	Tue, Feb 5, 2013	57.77	58.61	57.42	58.00
5044	NYSE	SM	Mon, Feb 4, 2013	57.82	57.87	56.55	56.99
5043	NYSE	SM	Fri, Feb 1, 2013	58.44	58.84	57.58	58.29
5042	NYSE	SM	Thu, Jan 31, 2013	58.58	58.97	57.66	58.16
5041	NYSE	SM	Wed, Jan 30, 2013	58.81	60.24	58.20	58.99
5040	NYSE	SM	Tue, Jan 29, 2013	57.33	58.58	57.25	58.55
5039	NYSE	SM	Mon, Jan 28, 2013	58.32	58.39	56.38	57.09
5038	NYSE	SM	Fri, Jan 25, 2013	57.92	58.77	57.81	58.24
5037	NYSE	SM	Thu, Jan 24, 2013	57.24	58.39	55.86	57.30
5036	NYSE	SM	Wed, Jan 23, 2013	58.88	59.19	57.12	57.24
5035	NYSE	SM	Tue, Jan 22, 2013	56.92	59.24	56.70	59.12
5034	NYSE	SM	Fri, Jan 18, 2013	56.45	56.93	56.06	56.92
5033	NYSE	SM	Thu, Jan 17, 2013	56.27	56.97	55.51	56.57
5032	NYSE	SM	Wed, Jan 16, 2013	55.48	56.14	55.27	55.66
5031	NYSE	SM	Tue, Jan 15, 2013	54.14	55.50	53.88	55.47
5030	NYSE	SM	Mon, Jan 14, 2013	55.37	56.43	54.08	54.36
5029	NYSE	SM	Fri, Jan 11, 2013	55.23	55.75	54.55	55.59
5028	NYSE	SM	Thu, Jan 10, 2013	54.33	55.31	53.73	55.30
5027	NYSE	SM	Wed, Jan 9, 2013	55.02	55.15	53.13	53.77
5026	NYSE	SM	Tue, Jan 8, 2013	54.50	55.09	53.95	54.87
5025	NYSE	SM	Mon, Jan 7, 2013	54.34	55.03	53.70	54.77
5024	NYSE	SM	Fri, Jan 4, 2013	55.02	55.29	54.33	54.82
5023	NYSE	SM	Thu, Jan 3, 2013	54.40	56.73	54.15	54.95
5022	NYSE	SM	Wed, Jan 2, 2013	53.88	54.63	52.67	54.63
5021	NYSE	SM	Mon, Dec 31, 2012	49.50	52.27	49.08	52.21
5020	NYSE	SM	Fri, Dec 28, 2012	51.17	51.37	50.19	50.34
5019	NYSE	SM	Thu, Dec 27, 2012	52.51	52.64	50.69	51.65
5018	NYSE	SM	Wed, Dec 26, 2012	52.97	53.58	52.46	52.50
5017	NYSE	SM	Mon, Dec 24, 2012	53.75	53.90	52.24	52.41
5016	NYSE	SM	Fri, Dec 21, 2012	52.11	54.26	52.11	53.92
5015	NYSE	SM	Thu, Dec 20, 2012	51.73	54.25	51.73	53.84
5014	NYSE	SM	Wed, Dec 19, 2012	50.69	52.34	50.22	51.01
5013	NYSE	SM	Tue, Dec 18, 2012	48.11	51.48	47.98	51.38
5012	NYSE	SM	Mon, Dec 17, 2012	47.70	48.72	47.58	48.13
5011	NYSE	SM	Fri, Dec 14, 2012	47.15	47.93	47.15	47.56
5010	NYSE	SM	Thu, Dec 13, 2012	47.17	47.93	46.77	47.43
5009	NYSE	SM	Wed, Dec 12, 2012	47.21	47.82	45.25	47.25
5008	NYSE	SM	Tue, Dec 11, 2012	47.97	48.32	46.93	47.05
5007	NYSE	SM	Mon, Dec 10, 2012	49.70	49.85	47.59	47.83
5006	NYSE	SM	Fri, Dec 7, 2012	49.87	50.19	49.14	50.07
5005	NYSE	SM	Thu, Dec 6, 2012	50.56	50.98	48.92	49.58
5004	NYSE	SM	Wed, Dec 5, 2012	50.42	51.98	50.27	50.93
5003	NYSE	SM	Tue, Dec 4, 2012	49.97	50.55	49.78	50.37
5002	NYSE	SM	Mon, Dec 3, 2012	50.25	50.97	50.04	50.24
5001	NYSE	SM	Fri, Nov 30, 2012	49.04	50.15	49.04	49.69
5000	NYSE	SM	Thu, Nov 29, 2012	50.06	50.44	48.68	49.00
4999	NYSE	SM	Wed, Nov 28, 2012	48.50	49.79	47.89	49.51
4998	NYSE	SM	Tue, Nov 27, 2012	49.80	50.25	49.09	49.30
4997	NYSE	SM	Mon, Nov 26, 2012	50.77	50.77	49.52	49.92
4996	NYSE	SM	Fri, Nov 23, 2012	50.89	51.30	50.43	51.15
4995	NYSE	SM	Wed, Nov 21, 2012	50.46	50.90	50.00	50.61
4994	NYSE	SM	Tue, Nov 20, 2012	50.86	51.13	50.04	50.35
4993	NYSE	SM	Mon, Nov 19, 2012	50.11	52.08	49.87	51.28
4992	NYSE	SM	Fri, Nov 16, 2012	50.57	50.57	48.28	49.01
4991	NYSE	SM	Thu, Nov 15, 2012	51.05	52.03	49.83	50.28
4990	NYSE	SM	Wed, Nov 14, 2012	52.80	53.31	50.88	50.97
4989	NYSE	SM	Tue, Nov 13, 2012	53.28	55.03	52.52	52.58
4988	NYSE	SM	Mon, Nov 12, 2012	55.06	55.46	53.95	53.95
4987	NYSE	SM	Fri, Nov 9, 2012	54.66	56.62	54.15	54.85
4986	NYSE	SM	Thu, Nov 8, 2012	57.27	58.46	54.67	54.73
4985	NYSE	SM	Wed, Nov 7, 2012	58.04	58.39	56.15	56.73
4984	NYSE	SM	Tue, Nov 6, 2012	58.07	59.78	57.66	59.71
4983	NYSE	SM	Mon, Nov 5, 2012	55.92	57.75	55.56	57.59
4982	NYSE	SM	Fri, Nov 2, 2012	60.00	60.55	55.98	56.03
4981	NYSE	SM	Thu, Nov 1, 2012	57.09	62.09	57.09	59.73
4980	NYSE	SM	Wed, Oct 31, 2012	53.34	55.07	52.50	53.92
4979	NYSE	SM	Fri, Oct 26, 2012	53.89	54.75	52.83	53.36
4978	NYSE	SM	Thu, Oct 25, 2012	54.02	54.15	52.66	54.08
4977	NYSE	SM	Wed, Oct 24, 2012	54.86	55.06	52.99	53.08
4976	NYSE	SM	Tue, Oct 23, 2012	54.76	54.76	53.23	54.29
4975	NYSE	SM	Mon, Oct 22, 2012	56.81	58.04	54.84	55.80
4974	NYSE	SM	Fri, Oct 19, 2012	57.18	57.43	55.91	56.51
4973	NYSE	SM	Thu, Oct 18, 2012	57.01	57.79	56.83	57.62
4972	NYSE	SM	Wed, Oct 17, 2012	56.50	57.52	55.83	57.34
4971	NYSE	SM	Tue, Oct 16, 2012	55.60	56.26	55.27	56.18
4970	NYSE	SM	Mon, Oct 15, 2012	55.08	55.84	53.86	55.01
4969	NYSE	SM	Fri, Oct 12, 2012	56.30	57.07	55.07	55.19
4968	NYSE	SM	Thu, Oct 11, 2012	53.94	56.95	53.94	56.54
4967	NYSE	SM	Wed, Oct 10, 2012	54.30	54.94	52.85	53.16
4966	NYSE	SM	Tue, Oct 9, 2012	52.01	54.67	52.01	54.40
4965	NYSE	SM	Mon, Oct 8, 2012	51.76	52.58	51.32	51.93
4964	NYSE	SM	Fri, Oct 5, 2012	54.16	54.28	52.14	52.31
4963	NYSE	SM	Thu, Oct 4, 2012	53.39	53.88	52.54	53.85
4962	NYSE	SM	Wed, Oct 3, 2012	54.97	54.98	52.61	52.92
4961	NYSE	SM	Tue, Oct 2, 2012	54.67	55.13	53.80	55.02
4960	NYSE	SM	Mon, Oct 1, 2012	54.68	55.30	53.68	54.30
4959	NYSE	SM	Fri, Sep 28, 2012	52.06	54.67	52.04	54.11
4958	NYSE	SM	Thu, Sep 27, 2012	50.24	53.29	50.24	52.80
4957	NYSE	SM	Wed, Sep 26, 2012	50.73	50.74	49.43	49.83
4956	NYSE	SM	Tue, Sep 25, 2012	52.74	53.07	50.74	50.75
4955	NYSE	SM	Mon, Sep 24, 2012	52.64	53.48	52.10	52.18
4954	NYSE	SM	Fri, Sep 21, 2012	53.85	54.90	53.08	53.34
4953	NYSE	SM	Thu, Sep 20, 2012	53.68	53.91	52.18	53.14
4952	NYSE	SM	Wed, Sep 19, 2012	54.64	54.97	53.55	54.01
4951	NYSE	SM	Tue, Sep 18, 2012	55.90	56.28	54.01	54.64
4950	NYSE	SM	Mon, Sep 17, 2012	56.96	58.26	55.97	56.08
4949	NYSE	SM	Fri, Sep 14, 2012	56.01	59.39	55.91	57.78
4948	NYSE	SM	Thu, Sep 13, 2012	55.35	56.23	53.28	55.87
4947	NYSE	SM	Wed, Sep 12, 2012	54.10	55.65	53.91	55.09
4946	NYSE	SM	Tue, Sep 11, 2012	52.60	54.04	52.27	53.98
4945	NYSE	SM	Mon, Sep 10, 2012	52.23	53.23	52.00	52.10
4944	NYSE	SM	Fri, Sep 7, 2012	51.44	52.82	51.20	52.33
4943	NYSE	SM	Thu, Sep 6, 2012	51.97	53.40	50.91	50.96
4942	NYSE	SM	Wed, Sep 5, 2012	48.10	51.84	47.85	51.56
4941	NYSE	SM	Tue, Sep 4, 2012	47.15	47.86	46.32	47.69
4940	NYSE	SM	Fri, Aug 31, 2012	46.57	47.39	45.56	47.23
4939	NYSE	SM	Thu, Aug 30, 2012	46.80	46.93	45.76	45.93
4938	NYSE	SM	Wed, Aug 29, 2012	47.36	47.51	46.41	47.25
4937	NYSE	SM	Tue, Aug 28, 2012	46.70	47.67	46.53	47.50
4936	NYSE	SM	Mon, Aug 27, 2012	47.13	47.18	45.69	46.85
4935	NYSE	SM	Fri, Aug 24, 2012	46.03	47.13	45.15	46.84
4934	NYSE	SM	Thu, Aug 23, 2012	47.69	48.07	46.15	46.18
4933	NYSE	SM	Wed, Aug 22, 2012	48.27	48.48	46.96	47.87
4932	NYSE	SM	Tue, Aug 21, 2012	47.88	49.19	47.88	48.69
4931	NYSE	SM	Mon, Aug 20, 2012	48.53	48.54	47.13	47.51
4930	NYSE	SM	Fri, Aug 17, 2012	49.13	49.13	48.16	48.74
4929	NYSE	SM	Thu, Aug 16, 2012	48.07	49.21	47.73	49.05
4928	NYSE	SM	Wed, Aug 15, 2012	47.47	48.09	46.67	47.99
4927	NYSE	SM	Tue, Aug 14, 2012	47.21	47.69	46.40	47.44
4926	NYSE	SM	Mon, Aug 13, 2012	47.52	48.21	46.31	46.65
4925	NYSE	SM	Fri, Aug 10, 2012	47.48	47.68	46.55	47.54
4924	NYSE	SM	Thu, Aug 9, 2012	47.18	48.43	47.07	47.85
4923	NYSE	SM	Wed, Aug 8, 2012	45.21	47.35	45.06	47.33
4922	NYSE	SM	Tue, Aug 7, 2012	44.77	46.41	44.74	45.46
4921	NYSE	SM	Mon, Aug 6, 2012	43.89	45.94	43.61	44.62
4920	NYSE	SM	Fri, Aug 3, 2012	42.84	44.25	42.27	44.07
4919	NYSE	SM	Thu, Aug 2, 2012	42.81	43.85	39.44	41.80
4918	NYSE	SM	Wed, Aug 1, 2012	47.39	48.00	46.50	47.30
4917	NYSE	SM	Tue, Jul 31, 2012	49.03	49.96	47.05	47.09
4916	NYSE	SM	Mon, Jul 30, 2012	49.00	49.88	48.14	49.35
4915	NYSE	SM	Fri, Jul 27, 2012	48.15	49.55	47.55	49.17
4914	NYSE	SM	Thu, Jul 26, 2012	48.72	49.39	47.00	47.83
4913	NYSE	SM	Wed, Jul 25, 2012	48.39	48.95	46.52	47.64
4912	NYSE	SM	Tue, Jul 24, 2012	50.84	51.05	47.53	48.28
4911	NYSE	SM	Mon, Jul 23, 2012	50.91	50.96	49.31	50.53
4910	NYSE	SM	Fri, Jul 20, 2012	53.57	54.39	52.27	52.96
4909	NYSE	SM	Thu, Jul 19, 2012	53.52	54.60	53.25	54.51
4908	NYSE	SM	Wed, Jul 18, 2012	51.37	54.28	51.35	53.36
4907	NYSE	SM	Tue, Jul 17, 2012	48.41	51.93	47.04	51.67
4906	NYSE	SM	Mon, Jul 16, 2012	47.49	48.54	46.84	48.29
4905	NYSE	SM	Fri, Jul 13, 2012	46.47	48.01	46.32	47.75
4904	NYSE	SM	Thu, Jul 12, 2012	46.51	46.69	45.52	46.07
4903	NYSE	SM	Wed, Jul 11, 2012	46.37	47.36	46.18	47.00
4902	NYSE	SM	Tue, Jul 10, 2012	48.56	49.26	45.70	46.07
4901	NYSE	SM	Mon, Jul 9, 2012	48.23	49.27	47.55	48.40
4900	NYSE	SM	Fri, Jul 6, 2012	48.30	48.86	46.93	48.50
4899	NYSE	SM	Thu, Jul 5, 2012	49.76	50.64	49.02	49.26
4898	NYSE	SM	Tue, Jul 3, 2012	48.52	50.51	48.52	50.29
4897	NYSE	SM	Mon, Jul 2, 2012	48.93	49.53	47.59	48.11
4896	NYSE	SM	Fri, Jun 29, 2012	48.35	49.27	47.26	49.11
4895	NYSE	SM	Thu, Jun 28, 2012	45.35	46.51	44.73	45.83
4894	NYSE	SM	Wed, Jun 27, 2012	45.02	46.41	44.70	45.95
4893	NYSE	SM	Tue, Jun 26, 2012	43.94	44.80	43.12	44.62
4892	NYSE	SM	Mon, Jun 25, 2012	44.43	44.72	43.35	43.80
4891	NYSE	SM	Fri, Jun 22, 2012	45.25	46.16	44.28	45.52
4890	NYSE	SM	Thu, Jun 21, 2012	48.72	48.78	44.93	45.02
4889	NYSE	SM	Wed, Jun 20, 2012	49.95	50.92	48.22	48.60
4888	NYSE	SM	Tue, Jun 19, 2012	47.09	51.00	46.94	50.43
4887	NYSE	SM	Mon, Jun 18, 2012	46.41	46.89	44.52	46.65
4886	NYSE	SM	Fri, Jun 15, 2012	45.89	47.05	45.42	47.02
4885	NYSE	SM	Thu, Jun 14, 2012	45.73	47.04	45.06	45.90
4884	NYSE	SM	Wed, Jun 13, 2012	47.00	47.46	45.59	45.73
4883	NYSE	SM	Tue, Jun 12, 2012	47.87	48.53	46.91	47.42
4882	NYSE	SM	Mon, Jun 11, 2012	50.32	50.53	47.40	47.50
4881	NYSE	SM	Fri, Jun 8, 2012	50.71	51.02	48.77	49.30
4880	NYSE	SM	Thu, Jun 7, 2012	52.94	53.29	50.88	51.02
4879	NYSE	SM	Wed, Jun 6, 2012	50.80	52.51	50.64	51.91
4878	NYSE	SM	Tue, Jun 5, 2012	49.24	50.63	48.93	50.15
4877	NYSE	SM	Mon, Jun 4, 2012	51.71	51.81	48.48	49.53
4876	NYSE	SM	Fri, Jun 1, 2012	52.34	52.34	50.24	50.47
4875	NYSE	SM	Thu, May 31, 2012	54.01	54.47	52.15	54.09
4874	NYSE	SM	Wed, May 30, 2012	55.20	57.82	53.26	53.61
4873	NYSE	SM	Tue, May 29, 2012	55.40	56.70	55.20	55.70
4872	NYSE	SM	Fri, May 25, 2012	55.56	56.00	54.43	54.62
4871	NYSE	SM	Thu, May 24, 2012	58.53	58.68	54.35	55.49
4870	NYSE	SM	Wed, May 23, 2012	57.75	58.36	55.97	58.10
4869	NYSE	SM	Tue, May 22, 2012	60.55	60.93	58.12	58.63
4868	NYSE	SM	Mon, May 21, 2012	57.27	60.59	57.27	60.52
4867	NYSE	SM	Fri, May 18, 2012	58.22	58.77	56.54	56.78
4866	NYSE	SM	Thu, May 17, 2012	60.86	60.86	57.54	57.88
4865	NYSE	SM	Wed, May 16, 2012	61.92	63.60	60.41	60.56
4864	NYSE	SM	Tue, May 15, 2012	64.54	64.86	61.30	61.58
4863	NYSE	SM	Mon, May 14, 2012	65.52	65.98	64.34	64.35
4862	NYSE	SM	Fri, May 11, 2012	65.70	68.77	65.39	66.55
4861	NYSE	SM	Thu, May 10, 2012	67.13	67.90	65.77	66.29
4860	NYSE	SM	Wed, May 9, 2012	65.13	66.87	64.06	66.22
4859	NYSE	SM	Tue, May 8, 2012	66.09	66.59	63.86	66.28
4858	NYSE	SM	Mon, May 7, 2012	64.03	66.84	63.85	66.49
4857	NYSE	SM	Fri, May 4, 2012	64.14	64.94	62.97	64.55
4856	NYSE	SM	Thu, May 3, 2012	64.34	67.51	64.33	65.01
4855	NYSE	SM	Wed, May 2, 2012	67.08	67.08	65.31	65.87
4854	NYSE	SM	Tue, May 1, 2012	66.05	68.73	65.67	67.91
4853	NYSE	SM	Mon, Apr 30, 2012	65.20	66.31	64.07	66.11
4852	NYSE	SM	Fri, Apr 27, 2012	66.75	66.89	65.19	65.61
4851	NYSE	SM	Thu, Apr 26, 2012	65.57	67.01	65.40	66.20
4850	NYSE	SM	Wed, Apr 25, 2012	65.22	66.01	64.19	65.73
4849	NYSE	SM	Tue, Apr 24, 2012	64.32	65.27	63.50	64.59
4848	NYSE	SM	Mon, Apr 23, 2012	62.79	64.58	61.92	64.29
4847	NYSE	SM	Fri, Apr 20, 2012	65.21	66.52	63.54	63.94
4846	NYSE	SM	Thu, Apr 19, 2012	64.63	65.81	64.23	64.95
4845	NYSE	SM	Wed, Apr 18, 2012	65.39	65.85	63.97	64.57
4844	NYSE	SM	Tue, Apr 17, 2012	65.82	67.01	65.56	66.34
4843	NYSE	SM	Mon, Apr 16, 2012	65.69	66.20	63.91	65.14
4842	NYSE	SM	Fri, Apr 13, 2012	66.96	67.17	64.95	65.26
4841	NYSE	SM	Thu, Apr 12, 2012	64.34	67.66	64.34	67.42
4840	NYSE	SM	Wed, Apr 11, 2012	65.29	66.00	64.20	64.34
4839	NYSE	SM	Tue, Apr 10, 2012	66.54	67.47	64.15	64.58
4838	NYSE	SM	Mon, Apr 9, 2012	66.00	67.11	65.69	66.48
4837	NYSE	SM	Thu, Apr 5, 2012	67.45	68.42	67.05	67.63
4836	NYSE	SM	Wed, Apr 4, 2012	68.65	68.65	67.20	67.68
4835	NYSE	SM	Tue, Apr 3, 2012	70.53	70.81	69.00	69.65
4834	NYSE	SM	Mon, Apr 2, 2012	70.43	71.81	69.87	70.96
4833	NYSE	SM	Fri, Mar 30, 2012	71.28	71.55	69.89	70.77
4832	NYSE	SM	Thu, Mar 29, 2012	70.90	71.52	69.40	70.51
4831	NYSE	SM	Wed, Mar 28, 2012	72.74	73.15	70.65	71.55
4830	NYSE	SM	Tue, Mar 27, 2012	73.58	74.47	72.67	72.97
4829	NYSE	SM	Mon, Mar 26, 2012	76.51	76.81	74.97	75.25
4828	NYSE	SM	Fri, Mar 23, 2012	74.91	75.79	74.04	75.30
4827	NYSE	SM	Thu, Mar 22, 2012	75.69	75.83	73.62	74.67
4826	NYSE	SM	Wed, Mar 21, 2012	77.79	78.00	76.23	77.00
4825	NYSE	SM	Tue, Mar 20, 2012	78.99	79.13	77.00	77.65
4824	NYSE	SM	Mon, Mar 19, 2012	79.74	80.61	78.96	79.85
4823	NYSE	SM	Fri, Mar 16, 2012	79.36	80.61	79.12	79.93
4822	NYSE	SM	Thu, Mar 15, 2012	79.22	80.61	78.39	79.01
4821	NYSE	SM	Wed, Mar 14, 2012	79.57	81.54	78.81	79.25
4820	NYSE	SM	Tue, Mar 13, 2012	78.25	79.34	76.68	79.33
4819	NYSE	SM	Mon, Mar 12, 2012	78.19	78.56	76.22	77.45
4818	NYSE	SM	Fri, Mar 9, 2012	78.04	79.18	77.92	78.68
4817	NYSE	SM	Thu, Mar 8, 2012	77.71	78.60	76.97	78.17
4816	NYSE	SM	Wed, Mar 7, 2012	76.11	77.57	75.16	77.06
4815	NYSE	SM	Tue, Mar 6, 2012	75.81	77.65	74.50	75.94
4814	NYSE	SM	Mon, Mar 5, 2012	78.47	78.87	76.92	78.42
4813	NYSE	SM	Fri, Mar 2, 2012	80.17	80.90	77.97	78.59
4812	NYSE	SM	Thu, Mar 1, 2012	77.83	80.83	77.83	80.57
4811	NYSE	SM	Wed, Feb 29, 2012	79.00	82.03	77.21	78.72
4810	NYSE	SM	Tue, Feb 28, 2012	82.07	82.67	79.70	80.32
4809	NYSE	SM	Mon, Feb 27, 2012	82.85	83.52	82.04	82.12
4808	NYSE	SM	Fri, Feb 24, 2012	83.95	84.40	82.83	83.29
4807	NYSE	SM	Thu, Feb 23, 2012	80.42	83.76	78.67	83.35
4806	NYSE	SM	Wed, Feb 22, 2012	80.78	81.00	78.94	79.35
4805	NYSE	SM	Tue, Feb 21, 2012	81.94	82.94	80.05	80.65
4804	NYSE	SM	Fri, Feb 17, 2012	80.62	82.21	80.07	80.94
4803	NYSE	SM	Thu, Feb 16, 2012	79.51	81.42	79.16	79.77
4802	NYSE	SM	Wed, Feb 15, 2012	79.89	80.54	79.05	79.66
4801	NYSE	SM	Tue, Feb 14, 2012	76.88	79.85	76.88	79.48
4800	NYSE	SM	Mon, Feb 13, 2012	77.44	78.04	76.30	77.11
4799	NYSE	SM	Fri, Feb 10, 2012	76.00	77.22	75.79	76.61
4798	NYSE	SM	Thu, Feb 9, 2012	76.28	77.27	75.63	76.81
4797	NYSE	SM	Wed, Feb 8, 2012	75.48	76.10	74.13	75.81
4796	NYSE	SM	Tue, Feb 7, 2012	74.34	75.74	73.20	75.39
4795	NYSE	SM	Mon, Feb 6, 2012	72.06	74.31	71.81	74.29
4794	NYSE	SM	Fri, Feb 3, 2012	72.72	73.02	71.80	72.38
4793	NYSE	SM	Thu, Feb 2, 2012	71.31	72.88	70.81	71.51
4792	NYSE	SM	Wed, Feb 1, 2012	72.64	72.85	70.69	71.15
4791	NYSE	SM	Tue, Jan 31, 2012	72.97	73.52	71.88	72.58
4790	NYSE	SM	Mon, Jan 30, 2012	71.51	72.67	70.58	72.28
4789	NYSE	SM	Fri, Jan 27, 2012	71.18	72.78	71.00	72.22
4788	NYSE	SM	Thu, Jan 26, 2012	75.39	75.83	71.13	71.47
4787	NYSE	SM	Wed, Jan 25, 2012	73.38	74.98	71.60	74.59
4786	NYSE	SM	Tue, Jan 24, 2012	73.38	74.60	72.64	73.38
4785	NYSE	SM	Mon, Jan 23, 2012	72.66	75.59	72.30	74.25
4784	NYSE	SM	Fri, Jan 20, 2012	74.65	74.71	71.70	72.39
4783	NYSE	SM	Thu, Jan 19, 2012	75.95	77.02	74.56	74.83
4782	NYSE	SM	Wed, Jan 18, 2012	73.83	75.54	73.01	75.52
4781	NYSE	SM	Tue, Jan 17, 2012	75.21	75.26	72.68	73.56
4780	NYSE	SM	Fri, Jan 13, 2012	74.22	74.44	72.60	72.87
4779	NYSE	SM	Thu, Jan 12, 2012	78.50	78.92	75.32	75.50
4778	NYSE	SM	Wed, Jan 11, 2012	80.31	80.81	77.57	78.26
4777	NYSE	SM	Tue, Jan 10, 2012	80.08	82.12	80.00	80.93
4776	NYSE	SM	Mon, Jan 9, 2012	78.54	79.39	77.70	78.07
4775	NYSE	SM	Fri, Jan 6, 2012	78.63	79.00	77.42	78.14
4774	NYSE	SM	Thu, Jan 5, 2012	77.17	78.75	75.70	78.69
4773	NYSE	SM	Wed, Jan 4, 2012	75.85	78.10	75.25	77.98
4772	NYSE	SM	Tue, Jan 3, 2012	75.23	76.78	74.77	76.29
4771	NYSE	SM	Fri, Dec 30, 2011	72.49	74.61	72.28	73.10
4770	NYSE	SM	Thu, Dec 29, 2011	72.29	73.24	72.01	72.90
4769	NYSE	SM	Wed, Dec 28, 2011	73.07	73.81	71.67	71.97
4768	NYSE	SM	Tue, Dec 27, 2011	73.46	74.17	72.60	73.15
4767	NYSE	SM	Fri, Dec 23, 2011	73.22	73.53	72.05	73.43
4766	NYSE	SM	Thu, Dec 22, 2011	72.78	73.46	71.42	73.08
4765	NYSE	SM	Wed, Dec 21, 2011	71.50	72.74	70.75	72.64
4764	NYSE	SM	Tue, Dec 20, 2011	69.77	71.88	69.66	71.68
4763	NYSE	SM	Mon, Dec 19, 2011	71.35	71.35	67.83	68.08
4762	NYSE	SM	Fri, Dec 16, 2011	68.45	70.93	67.83	70.67
4761	NYSE	SM	Thu, Dec 15, 2011	69.47	69.98	67.16	67.98
4760	NYSE	SM	Wed, Dec 14, 2011	68.34	69.85	67.51	68.15
4759	NYSE	SM	Tue, Dec 13, 2011	73.43	75.01	71.01	72.02
4758	NYSE	SM	Mon, Dec 12, 2011	74.71	74.71	70.79	72.66
4757	NYSE	SM	Fri, Dec 9, 2011	74.41	76.69	73.84	76.32
4756	NYSE	SM	Thu, Dec 8, 2011	76.72	77.89	73.47	73.82
4755	NYSE	SM	Wed, Dec 7, 2011	78.78	78.78	76.42	77.33
4754	NYSE	SM	Tue, Dec 6, 2011	80.36	80.55	78.38	79.21
4753	NYSE	SM	Mon, Dec 5, 2011	80.59	81.98	79.07	80.14
4752	NYSE	SM	Fri, Dec 2, 2011	79.64	80.58	77.93	78.47
4751	NYSE	SM	Thu, Dec 1, 2011	79.10	80.08	77.80	78.49
4750	NYSE	SM	Wed, Nov 30, 2011	78.86	80.25	78.33	79.49
4749	NYSE	SM	Tue, Nov 29, 2011	74.61	77.25	74.05	75.98
4748	NYSE	SM	Mon, Nov 28, 2011	73.56	75.19	73.43	74.59
4747	NYSE	SM	Fri, Nov 25, 2011	71.47	72.17	70.34	70.36
4746	NYSE	SM	Wed, Nov 23, 2011	73.21	73.74	71.11	71.55
4745	NYSE	SM	Tue, Nov 22, 2011	75.20	76.29	73.45	74.33
4744	NYSE	SM	Mon, Nov 21, 2011	76.74	76.74	74.02	75.32
4743	NYSE	SM	Fri, Nov 18, 2011	80.20	80.59	76.94	78.26
4742	NYSE	SM	Thu, Nov 17, 2011	83.07	83.10	78.59	79.53
4741	NYSE	SM	Wed, Nov 16, 2011	83.35	87.09	82.52	83.51
4740	NYSE	SM	Tue, Nov 15, 2011	82.31	84.23	81.89	83.59
4739	NYSE	SM	Mon, Nov 14, 2011	82.79	83.76	81.02	82.48
4738	NYSE	SM	Fri, Nov 11, 2011	83.30	85.26	82.95	83.47
4737	NYSE	SM	Thu, Nov 10, 2011	81.08	82.86	79.20	82.34
4736	NYSE	SM	Wed, Nov 9, 2011	81.18	82.00	79.09	79.43
4735	NYSE	SM	Tue, Nov 8, 2011	84.14	84.39	81.46	84.01
4734	NYSE	SM	Mon, Nov 7, 2011	84.33	85.77	82.04	83.66
4733	NYSE	SM	Fri, Nov 4, 2011	83.07	84.68	81.77	84.20
4732	NYSE	SM	Thu, Nov 3, 2011	83.71	84.31	80.56	83.73
4731	NYSE	SM	Wed, Nov 2, 2011	80.99	83.56	79.98	82.13
4730	NYSE	SM	Tue, Nov 1, 2011	75.07	79.93	73.49	78.92
4729	NYSE	SM	Mon, Oct 31, 2011	84.68	84.93	81.22	82.91
4728	NYSE	SM	Fri, Oct 28, 2011	85.94	88.32	85.17	86.18
4727	NYSE	SM	Thu, Oct 27, 2011	85.57	88.50	84.75	87.05
4726	NYSE	SM	Wed, Oct 26, 2011	80.02	84.03	79.29	83.22
4725	NYSE	SM	Tue, Oct 25, 2011	81.02	81.24	78.66	78.91
4724	NYSE	SM	Mon, Oct 24, 2011	79.37	81.99	79.23	81.58
4723	NYSE	SM	Fri, Oct 21, 2011	76.21	79.00	76.21	78.89
4722	NYSE	SM	Thu, Oct 20, 2011	75.05	75.38	72.77	74.56
4721	NYSE	SM	Wed, Oct 19, 2011	75.41	77.55	74.38	75.14
4720	NYSE	SM	Tue, Oct 18, 2011	71.58	76.26	69.96	75.80
4719	NYSE	SM	Mon, Oct 17, 2011	71.40	72.35	70.61	71.25
4718	NYSE	SM	Fri, Oct 14, 2011	69.80	71.57	68.88	71.42
4717	NYSE	SM	Thu, Oct 13, 2011	67.47	69.23	65.70	68.73
4716	NYSE	SM	Wed, Oct 12, 2011	66.56	69.89	66.34	68.27
4715	NYSE	SM	Tue, Oct 11, 2011	65.38	67.96	65.21	65.64
4714	NYSE	SM	Mon, Oct 10, 2011	64.69	66.78	63.69	66.16
4713	NYSE	SM	Fri, Oct 7, 2011	64.75	65.26	62.00	62.82
4712	NYSE	SM	Thu, Oct 6, 2011	61.57	64.81	60.43	64.57
4711	NYSE	SM	Wed, Oct 5, 2011	59.46	62.44	57.51	62.11
4710	NYSE	SM	Tue, Oct 4, 2011	56.11	59.46	53.45	59.36
4709	NYSE	SM	Mon, Oct 3, 2011	60.02	61.12	57.22	57.27
4708	NYSE	SM	Fri, Sep 30, 2011	63.59	63.59	60.61	60.65
4707	NYSE	SM	Thu, Sep 29, 2011	67.60	67.60	63.14	65.07
4706	NYSE	SM	Wed, Sep 28, 2011	69.43	69.86	65.08	65.25
4705	NYSE	SM	Tue, Sep 27, 2011	67.35	71.56	66.68	69.27
4704	NYSE	SM	Mon, Sep 26, 2011	63.95	66.01	60.52	65.86
4703	NYSE	SM	Fri, Sep 23, 2011	65.94	65.94	62.12	63.36
4702	NYSE	SM	Thu, Sep 22, 2011	69.79	70.13	64.66	66.15
4701	NYSE	SM	Wed, Sep 21, 2011	74.65	77.26	72.64	72.80
4700	NYSE	SM	Tue, Sep 20, 2011	80.54	80.82	76.75	76.99
4699	NYSE	SM	Mon, Sep 19, 2011	78.15	80.77	75.72	79.66
4698	NYSE	SM	Fri, Sep 16, 2011	79.12	80.00	77.51	79.86
4697	NYSE	SM	Thu, Sep 15, 2011	77.86	79.33	77.26	78.98
4696	NYSE	SM	Wed, Sep 14, 2011	75.89	77.15	73.58	76.52
4695	NYSE	SM	Tue, Sep 13, 2011	74.53	75.69	73.02	75.41
4694	NYSE	SM	Mon, Sep 12, 2011	72.51	74.49	71.79	74.26
4693	NYSE	SM	Fri, Sep 9, 2011	74.67	76.43	73.22	73.92
4692	NYSE	SM	Thu, Sep 8, 2011	75.65	77.45	75.27	76.12
4691	NYSE	SM	Wed, Sep 7, 2011	75.09	76.35	74.87	76.30
4690	NYSE	SM	Tue, Sep 6, 2011	70.88	73.52	70.23	73.33
4689	NYSE	SM	Fri, Sep 2, 2011	74.49	75.07	73.00	73.83
4688	NYSE	SM	Thu, Sep 1, 2011	76.89	78.56	76.35	76.50
4687	NYSE	SM	Wed, Aug 31, 2011	76.37	77.34	75.70	76.50
4686	NYSE	SM	Tue, Aug 30, 2011	73.47	76.38	72.79	75.94
4685	NYSE	SM	Mon, Aug 29, 2011	73.13	74.31	72.29	74.20
4684	NYSE	SM	Fri, Aug 26, 2011	68.01	71.99	67.12	71.83
4683	NYSE	SM	Thu, Aug 25, 2011	70.37	71.31	68.30	68.54
4682	NYSE	SM	Wed, Aug 24, 2011	70.17	71.48	68.82	69.84
4681	NYSE	SM	Tue, Aug 23, 2011	67.90	70.74	66.87	70.74
4680	NYSE	SM	Mon, Aug 22, 2011	72.52	72.52	67.19	67.44
4679	NYSE	SM	Fri, Aug 19, 2011	71.35	72.84	70.13	70.19
4678	NYSE	SM	Thu, Aug 18, 2011	77.00	77.30	71.67	72.51
4677	NYSE	SM	Wed, Aug 17, 2011	79.87	81.89	78.75	79.80
4676	NYSE	SM	Tue, Aug 16, 2011	78.79	80.08	77.94	78.76
4675	NYSE	SM	Mon, Aug 15, 2011	77.37	80.34	77.05	80.18
4674	NYSE	SM	Fri, Aug 12, 2011	77.94	79.12	75.59	76.29
4673	NYSE	SM	Thu, Aug 11, 2011	73.67	78.21	72.67	77.12
4672	NYSE	SM	Wed, Aug 10, 2011	72.04	76.51	71.40	72.88
4671	NYSE	SM	Tue, Aug 9, 2011	71.13	73.50	68.14	73.29
4670	NYSE	SM	Mon, Aug 8, 2011	75.07	75.83	66.57	69.67
4669	NYSE	SM	Fri, Aug 5, 2011	80.04	80.89	75.70	78.82
4668	NYSE	SM	Thu, Aug 4, 2011	82.30	84.27	78.73	79.05
4667	NYSE	SM	Wed, Aug 3, 2011	83.27	85.22	81.50	83.08
4666	NYSE	SM	Tue, Aug 2, 2011	83.76	85.55	81.85	82.83
4665	NYSE	SM	Mon, Aug 1, 2011	76.75	76.75	73.23	75.56
4664	NYSE	SM	Fri, Jul 29, 2011	74.16	76.18	74.12	75.35
4663	NYSE	SM	Thu, Jul 28, 2011	76.66	77.72	75.54	75.75
4662	NYSE	SM	Wed, Jul 27, 2011	77.77	78.24	76.29	76.89
4661	NYSE	SM	Tue, Jul 26, 2011	78.86	79.50	78.15	78.62
4660	NYSE	SM	Mon, Jul 25, 2011	78.52	79.61	78.00	78.87
4659	NYSE	SM	Fri, Jul 22, 2011	79.09	79.54	78.49	79.31
4658	NYSE	SM	Thu, Jul 21, 2011	79.14	80.81	78.71	79.16
4657	NYSE	SM	Wed, Jul 20, 2011	79.25	79.39	78.07	78.47
4656	NYSE	SM	Tue, Jul 19, 2011	77.37	79.12	77.36	78.94
4655	NYSE	SM	Mon, Jul 18, 2011	77.24	77.24	75.47	76.65
4654	NYSE	SM	Fri, Jul 15, 2011	75.92	78.89	75.91	77.77
4653	NYSE	SM	Thu, Jul 14, 2011	73.80	73.83	71.86	72.14
4652	NYSE	SM	Wed, Jul 13, 2011	72.91	74.86	72.77	73.23
4651	NYSE	SM	Tue, Jul 12, 2011	72.20	73.39	72.08	72.54
4650	NYSE	SM	Mon, Jul 11, 2011	74.23	74.34	72.22	72.53
4649	NYSE	SM	Fri, Jul 8, 2011	74.11	76.02	74.01	75.50
4648	NYSE	SM	Thu, Jul 7, 2011	74.86	76.15	74.44	75.66
4647	NYSE	SM	Wed, Jul 6, 2011	74.01	74.01	71.79	73.12
4646	NYSE	SM	Tue, Jul 5, 2011	74.03	75.79	73.72	74.01
4645	NYSE	SM	Fri, Jul 1, 2011	73.28	74.24	71.70	73.82
4644	NYSE	SM	Thu, Jun 30, 2011	72.74	74.03	72.29	73.48
4643	NYSE	SM	Wed, Jun 29, 2011	67.42	72.84	67.42	72.44
4642	NYSE	SM	Tue, Jun 28, 2011	65.01	66.70	64.96	66.69
4641	NYSE	SM	Mon, Jun 27, 2011	65.00	65.17	64.01	64.51
4640	NYSE	SM	Fri, Jun 24, 2011	66.29	66.97	65.17	65.38
4639	NYSE	SM	Thu, Jun 23, 2011	65.39	66.49	64.05	66.38
4638	NYSE	SM	Wed, Jun 22, 2011	66.87	68.04	66.64	66.70
4637	NYSE	SM	Tue, Jun 21, 2011	63.78	67.05	63.78	67.00
4636	NYSE	SM	Mon, Jun 20, 2011	62.54	63.09	61.93	62.97
4635	NYSE	SM	Fri, Jun 17, 2011	64.48	64.51	62.64	62.93
4634	NYSE	SM	Thu, Jun 16, 2011	62.93	63.91	62.29	63.85
4633	NYSE	SM	Wed, Jun 15, 2011	64.57	65.05	61.37	63.05
4632	NYSE	SM	Tue, Jun 14, 2011	65.44	66.92	65.11	65.38
4631	NYSE	SM	Mon, Jun 13, 2011	66.39	66.90	63.35	64.60
4630	NYSE	SM	Fri, Jun 10, 2011	67.19	67.48	65.53	66.00
4629	NYSE	SM	Thu, Jun 9, 2011	67.99	68.55	67.44	67.67
4628	NYSE	SM	Wed, Jun 8, 2011	67.44	69.04	67.31	67.55
4627	NYSE	SM	Tue, Jun 7, 2011	67.64	68.72	66.63	67.46
4626	NYSE	SM	Mon, Jun 6, 2011	69.39	69.66	66.79	67.14
4625	NYSE	SM	Fri, Jun 3, 2011	67.37	70.46	67.04	69.67
4624	NYSE	SM	Thu, Jun 2, 2011	68.37	69.42	67.27	68.76
4623	NYSE	SM	Wed, Jun 1, 2011	68.80	70.24	67.31	67.74
4622	NYSE	SM	Tue, May 31, 2011	68.04	68.26	65.24	66.49
4621	NYSE	SM	Fri, May 27, 2011	67.12	68.50	66.32	66.82
4620	NYSE	SM	Thu, May 26, 2011	65.87	67.13	65.16	66.80
4619	NYSE	SM	Wed, May 25, 2011	63.04	66.42	63.04	66.24
4618	NYSE	SM	Tue, May 24, 2011	63.14	64.94	62.86	63.67
4617	NYSE	SM	Mon, May 23, 2011	63.47	63.57	62.15	62.64
4616	NYSE	SM	Fri, May 20, 2011	64.11	65.97	63.40	65.28
4615	NYSE	SM	Thu, May 19, 2011	64.72	65.19	63.40	64.32
4614	NYSE	SM	Wed, May 18, 2011	62.48	65.20	62.48	64.26
4613	NYSE	SM	Tue, May 17, 2011	62.92	63.66	61.56	62.28
4612	NYSE	SM	Mon, May 16, 2011	63.55	65.22	62.69	63.47
4611	NYSE	SM	Fri, May 13, 2011	64.42	64.72	62.94	63.93
4610	NYSE	SM	Thu, May 12, 2011	64.19	65.53	62.95	64.25
4609	NYSE	SM	Wed, May 11, 2011	66.93	67.39	63.72	64.83
4608	NYSE	SM	Tue, May 10, 2011	67.80	68.16	66.69	67.52
4607	NYSE	SM	Mon, May 9, 2011	65.55	67.92	65.55	67.78
4606	NYSE	SM	Fri, May 6, 2011	64.43	67.11	64.25	65.26
4605	NYSE	SM	Thu, May 5, 2011	65.15	66.39	63.00	63.75
4604	NYSE	SM	Wed, May 4, 2011	68.34	68.35	65.50	66.05
4603	NYSE	SM	Tue, May 3, 2011	73.80	73.80	66.24	68.35
4602	NYSE	SM	Mon, May 2, 2011	76.04	76.55	73.79	74.76
4601	NYSE	SM	Fri, Apr 29, 2011	74.63	75.95	74.43	75.86
4600	NYSE	SM	Thu, Apr 28, 2011	75.02	75.99	73.94	74.63
4599	NYSE	SM	Wed, Apr 27, 2011	75.71	75.71	73.01	75.13
4598	NYSE	SM	Tue, Apr 26, 2011	74.80	75.66	74.10	75.12
4597	NYSE	SM	Mon, Apr 25, 2011	74.72	74.95	73.66	74.61
4596	NYSE	SM	Thu, Apr 21, 2011	74.44	74.94	73.37	74.69
4595	NYSE	SM	Wed, Apr 20, 2011	73.33	74.46	72.71	74.41
4594	NYSE	SM	Tue, Apr 19, 2011	69.98	71.83	69.78	71.79
4593	NYSE	SM	Mon, Apr 18, 2011	70.55	70.74	68.96	69.84
4592	NYSE	SM	Fri, Apr 15, 2011	70.33	72.33	69.24	71.72
4591	NYSE	SM	Thu, Apr 14, 2011	69.14	70.32	68.39	70.08
4590	NYSE	SM	Wed, Apr 13, 2011	69.23	70.13	68.58	69.93
4589	NYSE	SM	Tue, Apr 12, 2011	70.50	70.53	67.00	68.77
4588	NYSE	SM	Mon, Apr 11, 2011	74.87	74.94	71.31	71.79
4587	NYSE	SM	Fri, Apr 8, 2011	75.19	76.43	74.20	74.86
4586	NYSE	SM	Thu, Apr 7, 2011	74.59	75.23	73.67	74.78
4585	NYSE	SM	Wed, Apr 6, 2011	78.16	78.24	74.28	74.72
4584	NYSE	SM	Tue, Apr 5, 2011	76.08	78.55	75.93	77.57
4583	NYSE	SM	Mon, Apr 4, 2011	76.50	77.37	76.00	76.19
4582	NYSE	SM	Fri, Apr 1, 2011	74.08	76.82	74.08	76.26
4581	NYSE	SM	Thu, Mar 31, 2011	74.40	75.00	73.77	74.19
4580	NYSE	SM	Wed, Mar 30, 2011	73.63	74.95	72.92	74.19
4579	NYSE	SM	Tue, Mar 29, 2011	70.94	73.65	70.18	73.10
4578	NYSE	SM	Mon, Mar 28, 2011	72.84	73.49	70.91	70.94
4577	NYSE	SM	Fri, Mar 25, 2011	71.20	73.20	70.80	72.61
4576	NYSE	SM	Thu, Mar 24, 2011	71.28	71.66	69.84	71.18
4575	NYSE	SM	Wed, Mar 23, 2011	72.10	72.22	70.92	71.14
4574	NYSE	SM	Tue, Mar 22, 2011	73.39	73.39	71.67	72.08
4573	NYSE	SM	Mon, Mar 21, 2011	73.88	74.84	72.32	73.19
4572	NYSE	SM	Fri, Mar 18, 2011	73.73	73.82	71.71	72.26
4571	NYSE	SM	Thu, Mar 17, 2011	72.00	73.33	71.47	73.01
4570	NYSE	SM	Wed, Mar 16, 2011	71.88	74.32	70.19	71.24
4569	NYSE	SM	Tue, Mar 15, 2011	68.48	72.36	67.55	71.61
4568	NYSE	SM	Mon, Mar 14, 2011	69.74	71.49	68.59	71.38
4567	NYSE	SM	Fri, Mar 11, 2011	67.82	70.81	67.00	70.34
4566	NYSE	SM	Thu, Mar 10, 2011	71.49	71.58	68.22	68.51
4565	NYSE	SM	Wed, Mar 9, 2011	72.36	74.57	72.16	72.59
4564	NYSE	SM	Tue, Mar 8, 2011	72.28	73.23	71.56	72.15
4563	NYSE	SM	Mon, Mar 7, 2011	72.88	73.74	71.03	72.31
4562	NYSE	SM	Fri, Mar 4, 2011	72.51	73.05	71.62	73.02
4561	NYSE	SM	Thu, Mar 3, 2011	71.07	72.79	70.50	72.20
4560	NYSE	SM	Wed, Mar 2, 2011	71.06	71.09	69.65	70.46
4559	NYSE	SM	Tue, Mar 1, 2011	72.90	72.90	70.43	71.18
4558	NYSE	SM	Mon, Feb 28, 2011	72.37	73.64	71.05	72.47
4557	NYSE	SM	Fri, Feb 25, 2011	69.91	72.14	68.88	72.07
4556	NYSE	SM	Thu, Feb 24, 2011	66.74	67.71	66.42	67.68
4555	NYSE	SM	Wed, Feb 23, 2011	64.88	67.21	64.43	66.85
4554	NYSE	SM	Tue, Feb 22, 2011	66.43	68.16	64.46	64.76
4553	NYSE	SM	Fri, Feb 18, 2011	66.17	67.41	65.54	66.39
4552	NYSE	SM	Thu, Feb 17, 2011	65.93	66.63	65.23	66.21
4551	NYSE	SM	Wed, Feb 16, 2011	64.72	66.57	64.37	66.24
4550	NYSE	SM	Tue, Feb 15, 2011	63.67	64.95	63.54	64.41
4549	NYSE	SM	Mon, Feb 14, 2011	63.21	64.09	62.80	63.99
4548	NYSE	SM	Fri, Feb 11, 2011	62.86	63.87	62.86	63.14
4547	NYSE	SM	Thu, Feb 10, 2011	61.45	63.15	60.68	63.05
4546	NYSE	SM	Wed, Feb 9, 2011	62.90	63.43	61.66	61.95
4545	NYSE	SM	Tue, Feb 8, 2011	63.66	63.73	61.85	63.22
4544	NYSE	SM	Mon, Feb 7, 2011	63.34	65.45	63.34	63.87
4543	NYSE	SM	Fri, Feb 4, 2011	62.65	63.49	62.31	63.15
4542	NYSE	SM	Thu, Feb 3, 2011	62.44	63.06	61.69	62.82
4541	NYSE	SM	Wed, Feb 2, 2011	61.96	63.12	61.33	62.58
4540	NYSE	SM	Tue, Feb 1, 2011	62.50	63.84	61.87	61.98
4539	NYSE	SM	Mon, Jan 31, 2011	58.31	62.32	58.31	62.16
4538	NYSE	SM	Fri, Jan 28, 2011	58.69	59.39	58.32	58.81
4537	NYSE	SM	Thu, Jan 27, 2011	58.93	59.25	57.40	58.90
4536	NYSE	SM	Wed, Jan 26, 2011	56.37	59.05	56.09	59.02
4535	NYSE	SM	Tue, Jan 25, 2011	56.10	56.74	54.59	56.04
4534	NYSE	SM	Mon, Jan 24, 2011	56.13	56.78	55.66	56.32
4533	NYSE	SM	Fri, Jan 21, 2011	57.23	57.53	55.79	56.05
4532	NYSE	SM	Thu, Jan 20, 2011	58.01	58.01	56.00	56.81
4531	NYSE	SM	Wed, Jan 19, 2011	59.13	59.54	58.01	58.26
4530	NYSE	SM	Tue, Jan 18, 2011	58.48	59.22	58.02	59.19
4529	NYSE	SM	Fri, Jan 14, 2011	58.71	58.90	57.94	58.50
4528	NYSE	SM	Thu, Jan 13, 2011	60.08	60.50	58.45	58.71
4527	NYSE	SM	Wed, Jan 12, 2011	60.68	61.13	59.55	59.88
4526	NYSE	SM	Tue, Jan 11, 2011	59.76	60.76	59.67	60.02
4525	NYSE	SM	Mon, Jan 10, 2011	59.34	59.77	57.17	59.55
4524	NYSE	SM	Fri, Jan 7, 2011	59.24	59.97	58.94	59.94
4523	NYSE	SM	Thu, Jan 6, 2011	59.17	59.69	58.42	58.98
4522	NYSE	SM	Wed, Jan 5, 2011	58.48	59.30	58.12	59.02
4521	NYSE	SM	Tue, Jan 4, 2011	60.50	60.68	57.71	58.60
4520	NYSE	SM	Mon, Jan 3, 2011	59.81	61.88	59.80	60.32
4519	NYSE	SM	Fri, Dec 31, 2010	58.64	59.82	58.54	58.93
4518	NYSE	SM	Thu, Dec 30, 2010	58.97	59.66	58.27	58.61
4517	NYSE	SM	Wed, Dec 29, 2010	58.80	59.62	58.18	58.90
4516	NYSE	SM	Tue, Dec 28, 2010	58.41	58.88	58.02	58.56
4515	NYSE	SM	Mon, Dec 27, 2010	57.92	58.20	57.47	57.93
4514	NYSE	SM	Thu, Dec 23, 2010	57.50	58.41	57.32	58.09
4513	NYSE	SM	Wed, Dec 22, 2010	57.59	57.71	56.69	57.46
4512	NYSE	SM	Tue, Dec 21, 2010	56.35	56.92	55.67	56.55
4511	NYSE	SM	Mon, Dec 20, 2010	55.54	56.00	54.73	55.91
4510	NYSE	SM	Fri, Dec 17, 2010	54.67	56.22	54.63	55.50
4509	NYSE	SM	Thu, Dec 16, 2010	54.00	54.75	53.23	54.63
4508	NYSE	SM	Wed, Dec 15, 2010	53.84	55.59	53.55	54.00
4507	NYSE	SM	Tue, Dec 14, 2010	55.61	55.61	53.88	54.06
4506	NYSE	SM	Mon, Dec 13, 2010	54.54	56.35	54.54	55.50
4505	NYSE	SM	Fri, Dec 10, 2010	53.94	54.40	53.62	54.26
4504	NYSE	SM	Thu, Dec 9, 2010	52.74	53.62	52.27	53.60
4503	NYSE	SM	Wed, Dec 8, 2010	53.40	53.71	52.30	52.54
4502	NYSE	SM	Tue, Dec 7, 2010	54.34	54.82	52.91	53.47
4501	NYSE	SM	Mon, Dec 6, 2010	52.50	53.89	52.41	53.68
4500	NYSE	SM	Fri, Dec 3, 2010	52.57	52.99	52.34	52.65
4499	NYSE	SM	Thu, Dec 2, 2010	51.60	52.94	51.50	52.85
4498	NYSE	SM	Wed, Dec 1, 2010	50.56	51.74	50.25	51.68
4497	NYSE	SM	Tue, Nov 30, 2010	49.22	50.15	49.00	49.69
4496	NYSE	SM	Mon, Nov 29, 2010	48.85	49.91	48.56	49.74
4495	NYSE	SM	Fri, Nov 26, 2010	49.25	49.89	48.98	49.08
4494	NYSE	SM	Wed, Nov 24, 2010	49.25	49.90	48.83	49.65
4493	NYSE	SM	Tue, Nov 23, 2010	49.02	49.40	48.32	48.95
4492	NYSE	SM	Mon, Nov 22, 2010	48.67	49.87	48.34	49.87
4491	NYSE	SM	Fri, Nov 19, 2010	49.00	49.25	48.50	49.11
4490	NYSE	SM	Thu, Nov 18, 2010	49.00	49.65	48.91	49.27
4489	NYSE	SM	Wed, Nov 17, 2010	48.48	49.01	48.08	48.24
4488	NYSE	SM	Tue, Nov 16, 2010	48.05	48.69	47.51	48.44
4487	NYSE	SM	Mon, Nov 15, 2010	49.17	49.89	48.85	48.94
4486	NYSE	SM	Fri, Nov 12, 2010	49.71	49.92	48.53	49.06
4485	NYSE	SM	Thu, Nov 11, 2010	49.51	50.28	49.29	50.10
4484	NYSE	SM	Wed, Nov 10, 2010	49.21	50.00	48.76	50.00
4483	NYSE	SM	Tue, Nov 9, 2010	49.40	50.71	48.81	49.10
4482	NYSE	SM	Mon, Nov 8, 2010	46.81	49.05	46.59	48.92
4481	NYSE	SM	Fri, Nov 5, 2010	46.46	47.96	46.15	47.88
4480	NYSE	SM	Thu, Nov 4, 2010	46.16	46.71	45.68	46.46
4479	NYSE	SM	Wed, Nov 3, 2010	43.80	46.34	43.80	45.35
4478	NYSE	SM	Tue, Nov 2, 2010	42.81	42.81	41.87	42.37
4477	NYSE	SM	Mon, Nov 1, 2010	42.12	43.29	42.01	42.42
4476	NYSE	SM	Fri, Oct 29, 2010	41.16	42.10	41.16	41.68
4475	NYSE	SM	Thu, Oct 28, 2010	42.17	42.36	41.14	41.34
4474	NYSE	SM	Wed, Oct 27, 2010	41.63	41.83	40.92	41.80
4473	NYSE	SM	Tue, Oct 26, 2010	41.55	42.33	41.40	42.00
4472	NYSE	SM	Mon, Oct 25, 2010	41.01	42.46	41.01	42.02
4471	NYSE	SM	Fri, Oct 22, 2010	40.31	40.75	40.03	40.69
4470	NYSE	SM	Thu, Oct 21, 2010	40.28	41.06	39.69	40.16
4469	NYSE	SM	Wed, Oct 20, 2010	40.13	40.86	39.94	39.98
4468	NYSE	SM	Tue, Oct 19, 2010	40.32	40.50	39.69	40.01
4467	NYSE	SM	Mon, Oct 18, 2010	41.14	41.70	40.99	41.26
4466	NYSE	SM	Fri, Oct 15, 2010	41.43	41.82	41.06	41.35
4465	NYSE	SM	Thu, Oct 14, 2010	41.50	41.73	41.18	41.53
4464	NYSE	SM	Wed, Oct 13, 2010	40.84	41.92	40.75	41.80
4463	NYSE	SM	Tue, Oct 12, 2010	39.95	40.68	39.13	40.56
4462	NYSE	SM	Mon, Oct 11, 2010	39.58	40.85	39.55	40.04
4461	NYSE	SM	Fri, Oct 8, 2010	38.15	39.47	38.02	39.31
4460	NYSE	SM	Thu, Oct 7, 2010	38.73	38.73	37.67	38.14
4459	NYSE	SM	Wed, Oct 6, 2010	38.73	39.14	38.08	38.50
4458	NYSE	SM	Tue, Oct 5, 2010	38.49	38.95	38.25	38.88
4457	NYSE	SM	Mon, Oct 4, 2010	37.94	38.25	37.30	37.96
4456	NYSE	SM	Fri, Oct 1, 2010	37.89	38.33	37.39	38.13
4455	NYSE	SM	Thu, Sep 30, 2010	38.49	38.61	37.20	37.46
4454	NYSE	SM	Wed, Sep 29, 2010	37.15	38.45	36.52	38.25
4453	NYSE	SM	Tue, Sep 28, 2010	37.20	37.61	36.21	37.53
4452	NYSE	SM	Mon, Sep 27, 2010	37.00	37.55	36.70	37.11
4451	NYSE	SM	Fri, Sep 24, 2010	35.84	37.47	35.63	36.98
4450	NYSE	SM	Thu, Sep 23, 2010	35.14	36.20	34.90	35.40
4449	NYSE	SM	Wed, Sep 22, 2010	35.89	36.57	35.63	35.76
4448	NYSE	SM	Tue, Sep 21, 2010	36.57	36.79	35.62	36.07
4447	NYSE	SM	Mon, Sep 20, 2010	36.18	36.70	35.61	36.53
4446	NYSE	SM	Fri, Sep 17, 2010	36.72	36.77	35.92	36.10
4445	NYSE	SM	Thu, Sep 16, 2010	36.76	36.86	35.96	36.69
4444	NYSE	SM	Wed, Sep 15, 2010	37.77	37.84	36.76	36.98
4443	NYSE	SM	Tue, Sep 14, 2010	39.22	39.26	38.26	38.39
4442	NYSE	SM	Mon, Sep 13, 2010	38.79	39.59	38.08	39.37
4441	NYSE	SM	Fri, Sep 10, 2010	38.69	39.23	38.47	38.92
4440	NYSE	SM	Thu, Sep 9, 2010	39.23	39.26	38.41	38.51
4439	NYSE	SM	Wed, Sep 8, 2010	38.43	39.22	38.43	38.63
4438	NYSE	SM	Tue, Sep 7, 2010	39.00	39.00	38.06	38.40
4437	NYSE	SM	Fri, Sep 3, 2010	39.74	40.16	39.20	39.50
4436	NYSE	SM	Thu, Sep 2, 2010	39.53	39.92	38.72	39.62
4435	NYSE	SM	Wed, Sep 1, 2010	38.70	39.57	38.15	39.46
4434	NYSE	SM	Tue, Aug 31, 2010	36.90	38.40	36.90	37.99
4433	NYSE	SM	Mon, Aug 30, 2010	37.11	37.51	37.04	37.24
4432	NYSE	SM	Fri, Aug 27, 2010	36.34	37.41	35.74	37.26
4431	NYSE	SM	Thu, Aug 26, 2010	35.66	37.34	35.66	36.08
4430	NYSE	SM	Wed, Aug 25, 2010	34.62	35.78	34.20	35.55
4429	NYSE	SM	Tue, Aug 24, 2010	35.03	35.13	33.80	34.80
4428	NYSE	SM	Mon, Aug 23, 2010	35.62	36.21	35.10	35.57
4427	NYSE	SM	Fri, Aug 20, 2010	36.20	36.22	35.24	35.48
4426	NYSE	SM	Thu, Aug 19, 2010	36.72	37.05	36.40	36.46
4425	NYSE	SM	Wed, Aug 18, 2010	36.93	37.49	36.50	36.99
4424	NYSE	SM	Tue, Aug 17, 2010	37.14	37.51	36.85	37.13
4423	NYSE	SM	Mon, Aug 16, 2010	36.80	36.92	36.20	36.82
4422	NYSE	SM	Fri, Aug 13, 2010	36.49	37.44	36.49	37.23
4421	NYSE	SM	Thu, Aug 12, 2010	36.94	37.55	36.31	36.68
4420	NYSE	SM	Wed, Aug 11, 2010	38.40	38.54	37.69	37.86
4419	NYSE	SM	Tue, Aug 10, 2010	39.58	39.72	38.89	39.39
4418	NYSE	SM	Mon, Aug 9, 2010	40.73	40.73	39.87	40.32
4417	NYSE	SM	Fri, Aug 6, 2010	40.64	41.22	39.96	40.27
4416	NYSE	SM	Thu, Aug 5, 2010	40.83	42.04	40.83	41.47
4415	NYSE	SM	Wed, Aug 4, 2010	40.10	41.83	39.79	41.43
4414	NYSE	SM	Tue, Aug 3, 2010	42.45	42.45	39.54	39.74
4413	NYSE	SM	Mon, Aug 2, 2010	42.35	43.56	42.13	43.01
4412	NYSE	SM	Fri, Jul 30, 2010	40.63	41.68	40.39	41.42
4411	NYSE	SM	Thu, Jul 29, 2010	42.01	42.72	40.82	41.42
4410	NYSE	SM	Wed, Jul 28, 2010	42.22	42.57	41.43	41.77
4409	NYSE	SM	Tue, Jul 27, 2010	44.37	44.39	42.31	42.47
4408	NYSE	SM	Mon, Jul 26, 2010	44.16	44.25	43.20	43.85
4407	NYSE	SM	Fri, Jul 23, 2010	43.60	44.15	42.75	43.96
4406	NYSE	SM	Thu, Jul 22, 2010	43.24	44.23	42.92	43.90
4405	NYSE	SM	Wed, Jul 21, 2010	43.09	43.49	41.92	42.44
4404	NYSE	SM	Tue, Jul 20, 2010	40.81	43.14	40.78	42.80
4403	NYSE	SM	Mon, Jul 19, 2010	41.36	42.03	40.81	41.95
4402	NYSE	SM	Fri, Jul 16, 2010	43.20	43.51	41.12	41.14
4401	NYSE	SM	Thu, Jul 15, 2010	44.18	44.22	42.72	43.81
4400	NYSE	SM	Wed, Jul 14, 2010	43.97	44.93	43.58	44.35
4399	NYSE	SM	Tue, Jul 13, 2010	44.73	44.80	43.78	44.34
4398	NYSE	SM	Mon, Jul 12, 2010	44.32	44.74	43.36	43.88
4397	NYSE	SM	Fri, Jul 9, 2010	44.08	44.66	43.61	44.63
4396	NYSE	SM	Thu, Jul 8, 2010	44.39	44.85	43.37	44.34
4395	NYSE	SM	Wed, Jul 7, 2010	41.19	43.45	41.03	43.45
4394	NYSE	SM	Tue, Jul 6, 2010	40.67	41.85	40.08	40.70
4393	NYSE	SM	Fri, Jul 2, 2010	40.37	40.89	39.28	39.44
4392	NYSE	SM	Thu, Jul 1, 2010	40.05	40.75	38.63	40.15
4391	NYSE	SM	Wed, Jun 30, 2010	40.31	41.28	39.98	40.16
4390	NYSE	SM	Tue, Jun 29, 2010	42.26	42.40	40.11	40.40
4389	NYSE	SM	Mon, Jun 28, 2010	43.95	43.98	42.90	43.00
4388	NYSE	SM	Fri, Jun 25, 2010	43.79	44.13	42.85	43.79
4387	NYSE	SM	Thu, Jun 24, 2010	44.40	45.03	43.35	43.67
4386	NYSE	SM	Wed, Jun 23, 2010	43.95	45.25	43.82	44.62
4385	NYSE	SM	Tue, Jun 22, 2010	47.20	47.29	44.29	44.56
4384	NYSE	SM	Mon, Jun 21, 2010	48.39	49.13	46.49	47.17
4383	NYSE	SM	Fri, Jun 18, 2010	46.30	47.80	46.08	47.55
4382	NYSE	SM	Thu, Jun 17, 2010	47.90	47.95	45.87	46.47
4381	NYSE	SM	Wed, Jun 16, 2010	47.56	48.34	46.74	47.79
4380	NYSE	SM	Tue, Jun 15, 2010	47.39	48.16	47.16	47.81
4379	NYSE	SM	Mon, Jun 14, 2010	47.53	48.41	46.50	46.61
4378	NYSE	SM	Fri, Jun 11, 2010	45.07	46.66	45.02	46.59
4377	NYSE	SM	Thu, Jun 10, 2010	45.71	46.36	44.63	45.93
4376	NYSE	SM	Wed, Jun 9, 2010	45.08	46.89	44.34	44.69
4375	NYSE	SM	Tue, Jun 8, 2010	43.30	44.93	42.76	44.80
4374	NYSE	SM	Mon, Jun 7, 2010	44.27	45.26	43.09	43.13
4373	NYSE	SM	Fri, Jun 4, 2010	45.30	47.00	43.46	43.87
4372	NYSE	SM	Thu, Jun 3, 2010	45.79	46.79	44.12	46.13
4371	NYSE	SM	Wed, Jun 2, 2010	43.49	45.80	42.51	45.71
4370	NYSE	SM	Tue, Jun 1, 2010	42.50	44.34	42.44	42.57
4369	NYSE	SM	Fri, May 28, 2010	42.56	44.03	42.45	43.24
4368	NYSE	SM	Thu, May 27, 2010	39.98	42.70	39.98	42.66
4367	NYSE	SM	Wed, May 26, 2010	39.92	40.84	39.65	39.89
4366	NYSE	SM	Tue, May 25, 2010	37.55	38.92	37.12	38.79
4365	NYSE	SM	Mon, May 24, 2010	39.93	40.48	38.57	38.61
4364	NYSE	SM	Fri, May 21, 2010	36.88	40.04	36.70	39.97
4363	NYSE	SM	Thu, May 20, 2010	39.41	39.41	37.62	37.68
4362	NYSE	SM	Wed, May 19, 2010	41.78	42.41	39.72	40.88
4361	NYSE	SM	Tue, May 18, 2010	42.00	43.21	41.42	41.80
4360	NYSE	SM	Mon, May 17, 2010	43.59	43.88	40.21	41.27
4359	NYSE	SM	Fri, May 14, 2010	43.83	43.84	42.41	43.25
4358	NYSE	SM	Thu, May 13, 2010	43.40	44.81	43.19	44.10
4357	NYSE	SM	Wed, May 12, 2010	42.65	44.36	42.65	43.86
4356	NYSE	SM	Tue, May 11, 2010	41.57	43.58	41.57	42.59
4355	NYSE	SM	Mon, May 10, 2010	41.19	42.36	40.17	42.29
4354	NYSE	SM	Fri, May 7, 2010	40.57	40.57	38.02	38.77
4353	NYSE	SM	Thu, May 6, 2010	42.64	43.06	37.72	40.15
4352	NYSE	SM	Wed, May 5, 2010	41.01	44.14	40.55	42.72
4351	NYSE	SM	Tue, May 4, 2010	42.00	42.86	40.70	42.24
4350	NYSE	SM	Mon, May 3, 2010	40.68	40.85	39.68	40.20
4349	NYSE	SM	Fri, Apr 30, 2010	41.11	41.42	40.01	40.24
4348	NYSE	SM	Thu, Apr 29, 2010	41.16	41.20	39.73	40.69
4347	NYSE	SM	Wed, Apr 28, 2010	40.53	41.18	39.78	40.44
4346	NYSE	SM	Tue, Apr 27, 2010	41.69	42.14	40.26	40.44
4345	NYSE	SM	Mon, Apr 26, 2010	42.11	42.43	41.57	41.87
4344	NYSE	SM	Fri, Apr 23, 2010	39.89	42.43	39.46	41.90
4343	NYSE	SM	Thu, Apr 22, 2010	38.96	39.84	38.69	39.82
4342	NYSE	SM	Wed, Apr 21, 2010	39.75	39.91	39.26	39.50
4341	NYSE	SM	Tue, Apr 20, 2010	38.47	39.71	38.27	39.49
4340	NYSE	SM	Mon, Apr 19, 2010	38.08	38.38	37.34	38.00
4339	NYSE	SM	Fri, Apr 16, 2010	39.17	39.35	38.14	38.32
4338	NYSE	SM	Thu, Apr 15, 2010	39.32	39.85	38.50	39.45
4337	NYSE	SM	Wed, Apr 14, 2010	38.22	38.39	37.77	38.09
4336	NYSE	SM	Tue, Apr 13, 2010	38.07	38.61	37.61	37.73
4335	NYSE	SM	Mon, Apr 12, 2010	37.76	38.58	37.55	38.09
4334	NYSE	SM	Fri, Apr 9, 2010	37.92	38.31	37.34	37.76
4333	NYSE	SM	Thu, Apr 8, 2010	37.23	37.71	36.74	37.60
4332	NYSE	SM	Wed, Apr 7, 2010	38.42	38.88	37.57	37.75
4331	NYSE	SM	Tue, Apr 6, 2010	37.60	38.55	37.52	38.36
4330	NYSE	SM	Mon, Apr 5, 2010	37.17	37.91	36.84	37.90
4329	NYSE	SM	Thu, Apr 1, 2010	35.37	36.67	35.29	36.66
4328	NYSE	SM	Wed, Mar 31, 2010	34.22	35.31	34.22	34.81
4327	NYSE	SM	Tue, Mar 30, 2010	34.45	34.45	33.90	34.19
4326	NYSE	SM	Mon, Mar 29, 2010	33.75	34.48	33.67	34.44
4325	NYSE	SM	Fri, Mar 26, 2010	33.84	33.87	33.15	33.58
4324	NYSE	SM	Thu, Mar 25, 2010	35.24	35.35	33.60	33.63
4323	NYSE	SM	Wed, Mar 24, 2010	34.31	35.08	34.15	34.84
4322	NYSE	SM	Tue, Mar 23, 2010	33.56	34.81	33.56	34.74
4321	NYSE	SM	Mon, Mar 22, 2010	33.61	33.69	32.60	33.61
4320	NYSE	SM	Fri, Mar 19, 2010	36.03	36.17	34.03	34.08
4319	NYSE	SM	Thu, Mar 18, 2010	37.26	37.69	35.70	35.91
4318	NYSE	SM	Wed, Mar 17, 2010	37.26	37.60	36.92	37.33
4317	NYSE	SM	Tue, Mar 16, 2010	36.74	37.24	36.44	37.02
4316	NYSE	SM	Mon, Mar 15, 2010	36.80	36.80	36.17	36.70
4315	NYSE	SM	Fri, Mar 12, 2010	37.39	37.39	36.60	36.83
4314	NYSE	SM	Thu, Mar 11, 2010	36.08	37.22	36.08	37.02
4313	NYSE	SM	Wed, Mar 10, 2010	36.69	36.89	36.37	36.88
4312	NYSE	SM	Tue, Mar 9, 2010	36.93	37.42	36.52	36.69
4311	NYSE	SM	Mon, Mar 8, 2010	36.11	36.30	35.94	36.27
4310	NYSE	SM	Fri, Mar 5, 2010	35.51	36.24	35.50	36.11
4309	NYSE	SM	Thu, Mar 4, 2010	35.00	35.36	34.64	35.05
4308	NYSE	SM	Wed, Mar 3, 2010	34.40	35.24	34.33	34.99
4307	NYSE	SM	Tue, Mar 2, 2010	33.61	34.45	33.49	34.21
4306	NYSE	SM	Mon, Mar 1, 2010	32.81	33.65	32.53	33.55
4305	NYSE	SM	Fri, Feb 26, 2010	33.09	33.17	32.17	32.58
4304	NYSE	SM	Thu, Feb 25, 2010	31.12	32.01	30.93	31.94
4303	NYSE	SM	Wed, Feb 24, 2010	31.67	32.23	31.44	31.91
4302	NYSE	SM	Tue, Feb 23, 2010	32.90	33.37	31.45	31.64
4301	NYSE	SM	Mon, Feb 22, 2010	34.45	34.50	32.86	33.51
4300	NYSE	SM	Fri, Feb 19, 2010	34.12	34.28	33.78	34.20
4299	NYSE	SM	Thu, Feb 18, 2010	34.29	34.44	33.69	34.12
4298	NYSE	SM	Wed, Feb 17, 2010	34.48	34.60	34.19	34.44
4297	NYSE	SM	Tue, Feb 16, 2010	33.82	34.50	33.82	34.43
4296	NYSE	SM	Fri, Feb 12, 2010	32.51	33.31	32.35	33.31
4295	NYSE	SM	Thu, Feb 11, 2010	32.59	33.23	32.39	33.18
4294	NYSE	SM	Wed, Feb 10, 2010	32.50	32.95	31.91	32.59
4293	NYSE	SM	Tue, Feb 9, 2010	32.58	33.06	32.21	32.72
4292	NYSE	SM	Mon, Feb 8, 2010	32.00	32.16	31.26	31.85
4291	NYSE	SM	Fri, Feb 5, 2010	31.82	31.92	30.70	31.88
4290	NYSE	SM	Thu, Feb 4, 2010	32.80	33.11	31.59	31.90
4289	NYSE	SM	Wed, Feb 3, 2010	34.39	34.62	33.52	33.62
4288	NYSE	SM	Tue, Feb 2, 2010	33.49	34.62	32.90	34.47
4287	NYSE	SM	Mon, Feb 1, 2010	32.70	33.43	32.27	33.39
4286	NYSE	SM	Fri, Jan 29, 2010	33.55	33.79	31.87	32.04
4285	NYSE	SM	Thu, Jan 28, 2010	34.52	34.65	32.74	33.19
4284	NYSE	SM	Wed, Jan 27, 2010	35.30	35.95	33.90	34.34
4283	NYSE	SM	Tue, Jan 26, 2010	35.86	36.45	35.16	35.58
4282	NYSE	SM	Mon, Jan 25, 2010	36.40	37.61	36.39	36.51
4281	NYSE	SM	Fri, Jan 22, 2010	36.28	37.20	35.76	36.20
4280	NYSE	SM	Thu, Jan 21, 2010	37.25	37.55	36.27	36.36
4279	NYSE	SM	Wed, Jan 20, 2010	37.25	37.56	36.87	37.00
4278	NYSE	SM	Tue, Jan 19, 2010	37.18	37.76	37.18	37.72
4277	NYSE	SM	Fri, Jan 15, 2010	37.37	37.94	37.05	37.44
4276	NYSE	SM	Thu, Jan 14, 2010	36.40	38.03	36.35	37.89
4275	NYSE	SM	Wed, Jan 13, 2010	36.18	36.38	35.05	36.32
4274	NYSE	SM	Tue, Jan 12, 2010	36.61	36.62	36.04	36.12
4273	NYSE	SM	Mon, Jan 11, 2010	37.90	38.18	36.47	37.31
4272	NYSE	SM	Fri, Jan 8, 2010	36.53	37.72	36.11	37.65
4271	NYSE	SM	Thu, Jan 7, 2010	36.81	37.19	36.30	37.00
4270	NYSE	SM	Wed, Jan 6, 2010	36.49	37.27	36.13	37.20
4269	NYSE	SM	Tue, Jan 5, 2010	36.11	36.82	35.90	36.77
4268	NYSE	SM	Mon, Jan 4, 2010	35.00	36.13	34.69	36.13
4267	NYSE	SM	Thu, Dec 31, 2009	34.81	35.18	34.23	34.24
4266	NYSE	SM	Wed, Dec 30, 2009	34.76	34.76	34.22	34.68
4265	NYSE	SM	Tue, Dec 29, 2009	35.74	35.84	35.03	35.11
4264	NYSE	SM	Mon, Dec 28, 2009	36.38	36.45	35.39	35.72
4263	NYSE	SM	Thu, Dec 24, 2009	36.25	36.25	35.82	36.10
4262	NYSE	SM	Wed, Dec 23, 2009	35.24	36.10	35.21	36.03
4261	NYSE	SM	Tue, Dec 22, 2009	35.33	35.68	34.84	35.21
4260	NYSE	SM	Mon, Dec 21, 2009	36.11	36.15	35.11	35.74
4259	NYSE	SM	Fri, Dec 18, 2009	35.49	36.13	35.38	35.93
4258	NYSE	SM	Thu, Dec 17, 2009	34.49	35.05	34.35	34.95
4257	NYSE	SM	Wed, Dec 16, 2009	35.51	35.78	34.92	35.34
4256	NYSE	SM	Tue, Dec 15, 2009	34.52	35.54	34.52	35.36
4255	NYSE	SM	Mon, Dec 14, 2009	34.16	34.96	33.87	34.85
4254	NYSE	SM	Fri, Dec 11, 2009	33.28	33.31	32.60	33.25
4253	NYSE	SM	Thu, Dec 10, 2009	31.87	33.01	31.60	32.86
4252	NYSE	SM	Wed, Dec 9, 2009	31.23	31.53	30.71	31.39
4251	NYSE	SM	Tue, Dec 8, 2009	31.06	31.68	30.86	30.97
4250	NYSE	SM	Mon, Dec 7, 2009	30.96	31.99	30.96	31.49
4249	NYSE	SM	Fri, Dec 4, 2009	31.65	32.31	30.69	31.20
4248	NYSE	SM	Thu, Dec 3, 2009	32.02	32.15	31.09	31.11
4247	NYSE	SM	Wed, Dec 2, 2009	32.66	33.00	31.93	32.00
4246	NYSE	SM	Tue, Dec 1, 2009	33.02	33.35	32.78	32.84
4245	NYSE	SM	Mon, Nov 30, 2009	32.09	33.00	31.92	32.38
4244	NYSE	SM	Fri, Nov 27, 2009	31.78	32.81	31.30	32.27
4243	NYSE	SM	Wed, Nov 25, 2009	32.06	33.38	31.60	33.12
4242	NYSE	SM	Tue, Nov 24, 2009	31.51	32.07	30.77	32.06
4241	NYSE	SM	Mon, Nov 23, 2009	31.50	31.89	31.22	31.59
4240	NYSE	SM	Fri, Nov 20, 2009	31.15	31.36	30.27	30.59
4239	NYSE	SM	Thu, Nov 19, 2009	33.52	33.55	31.02	31.50
4238	NYSE	SM	Wed, Nov 18, 2009	34.10	34.31	32.46	32.71
4237	NYSE	SM	Tue, Nov 17, 2009	34.01	34.33	33.29	34.06
4236	NYSE	SM	Mon, Nov 16, 2009	33.14	34.36	33.13	34.06
4235	NYSE	SM	Fri, Nov 13, 2009	32.73	32.98	32.16	32.79
4234	NYSE	SM	Thu, Nov 12, 2009	33.34	33.93	32.59	32.64
4233	NYSE	SM	Wed, Nov 11, 2009	34.91	35.06	33.40	33.57
4232	NYSE	SM	Tue, Nov 10, 2009	34.30	34.67	33.92	34.40
4231	NYSE	SM	Mon, Nov 9, 2009	34.43	34.76	34.07	34.48
4230	NYSE	SM	Fri, Nov 6, 2009	33.43	34.16	32.96	33.45
4229	NYSE	SM	Thu, Nov 5, 2009	33.48	34.17	33.04	34.15
4228	NYSE	SM	Wed, Nov 4, 2009	34.39	34.85	33.37	33.42
4227	NYSE	SM	Tue, Nov 3, 2009	32.97	33.82	32.58	33.65
4226	NYSE	SM	Mon, Nov 2, 2009	34.44	35.67	33.33	34.09
4225	NYSE	SM	Fri, Oct 30, 2009	35.26	36.00	33.41	34.10
4224	NYSE	SM	Thu, Oct 29, 2009	34.25	35.59	34.25	35.36
4223	NYSE	SM	Wed, Oct 28, 2009	35.93	35.93	33.58	33.76
4222	NYSE	SM	Tue, Oct 27, 2009	35.32	36.14	34.55	36.00
4221	NYSE	SM	Mon, Oct 26, 2009	35.80	37.08	34.48	34.82
4220	NYSE	SM	Fri, Oct 23, 2009	37.74	37.74	35.10	35.40
4219	NYSE	SM	Thu, Oct 22, 2009	36.81	37.33	36.28	37.22
4218	NYSE	SM	Wed, Oct 21, 2009	36.96	38.05	36.56	36.82
4217	NYSE	SM	Tue, Oct 20, 2009	37.28	37.61	36.28	37.13
4216	NYSE	SM	Mon, Oct 19, 2009	36.71	37.24	36.16	37.19
4215	NYSE	SM	Fri, Oct 16, 2009	36.40	36.99	35.76	36.49
4214	NYSE	SM	Thu, Oct 15, 2009	35.51	36.58	35.28	36.40
4213	NYSE	SM	Wed, Oct 14, 2009	35.91	35.91	34.66	35.66
4212	NYSE	SM	Tue, Oct 13, 2009	35.20	35.25	34.18	34.99
4211	NYSE	SM	Mon, Oct 12, 2009	35.29	35.96	34.67	34.95
4210	NYSE	SM	Fri, Oct 9, 2009	35.27	35.78	34.60	34.69
4209	NYSE	SM	Thu, Oct 8, 2009	34.42	35.61	34.15	35.61
4208	NYSE	SM	Wed, Oct 7, 2009	34.29	34.74	33.81	34.16
4207	NYSE	SM	Tue, Oct 6, 2009	33.46	34.70	32.97	34.35
4206	NYSE	SM	Mon, Oct 5, 2009	30.46	32.77	30.46	32.73
4205	NYSE	SM	Fri, Oct 2, 2009	30.50	31.21	29.80	30.62
4204	NYSE	SM	Thu, Oct 1, 2009	32.43	32.43	30.94	31.00
4203	NYSE	SM	Wed, Sep 30, 2009	33.13	33.21	31.92	32.46
4202	NYSE	SM	Tue, Sep 29, 2009	32.12	32.98	31.83	32.76
4201	NYSE	SM	Mon, Sep 28, 2009	31.51	32.32	31.18	32.12
4200	NYSE	SM	Fri, Sep 25, 2009	30.24	31.21	29.93	31.06
4199	NYSE	SM	Thu, Sep 24, 2009	31.61	31.80	30.21	30.42
4198	NYSE	SM	Wed, Sep 23, 2009	32.49	32.49	30.97	31.52
4197	NYSE	SM	Tue, Sep 22, 2009	32.11	32.45	31.89	32.25
4196	NYSE	SM	Mon, Sep 21, 2009	31.80	31.80	30.54	31.47
4195	NYSE	SM	Fri, Sep 18, 2009	32.56	32.97	31.78	32.46
4194	NYSE	SM	Thu, Sep 17, 2009	33.18	33.18	32.05	32.27
4193	NYSE	SM	Wed, Sep 16, 2009	32.30	33.62	32.18	33.30
4192	NYSE	SM	Tue, Sep 15, 2009	30.18	32.36	30.18	32.05
4191	NYSE	SM	Mon, Sep 14, 2009	28.91	30.12	28.75	30.09
4190	NYSE	SM	Fri, Sep 11, 2009	29.24	29.80	28.56	29.13
4189	NYSE	SM	Thu, Sep 10, 2009	27.74	29.00	27.60	28.97
4188	NYSE	SM	Wed, Sep 9, 2009	27.13	28.01	26.56	27.74
4187	NYSE	SM	Tue, Sep 8, 2009	26.84	27.10	26.65	27.10
4186	NYSE	SM	Fri, Sep 4, 2009	25.55	26.20	25.39	26.19
4185	NYSE	SM	Thu, Sep 3, 2009	25.48	25.85	25.27	25.65
4184	NYSE	SM	Wed, Sep 2, 2009	25.25	25.77	25.17	25.38
4183	NYSE	SM	Tue, Sep 1, 2009	26.31	26.65	25.40	25.50
4182	NYSE	SM	Mon, Aug 31, 2009	26.90	26.93	25.97	26.30
4181	NYSE	SM	Fri, Aug 28, 2009	27.46	27.62	26.91	27.30
4180	NYSE	SM	Thu, Aug 27, 2009	27.66	27.66	26.51	27.17
4179	NYSE	SM	Wed, Aug 26, 2009	28.39	28.52	27.86	28.10
4178	NYSE	SM	Tue, Aug 25, 2009	29.49	29.69	28.34	28.59
4177	NYSE	SM	Mon, Aug 24, 2009	29.33	29.60	28.92	29.25
4176	NYSE	SM	Fri, Aug 21, 2009	28.87	29.12	28.65	28.92
4175	NYSE	SM	Thu, Aug 20, 2009	28.75	28.96	28.10	28.23
4174	NYSE	SM	Wed, Aug 19, 2009	27.85	28.80	27.68	28.52
4173	NYSE	SM	Tue, Aug 18, 2009	27.83	28.52	27.83	28.36
4172	NYSE	SM	Mon, Aug 17, 2009	28.30	28.30	27.57	27.87
4171	NYSE	SM	Fri, Aug 14, 2009	28.90	29.10	28.10	29.09
4170	NYSE	SM	Thu, Aug 13, 2009	29.09	29.47	28.71	28.75
4169	NYSE	SM	Wed, Aug 12, 2009	27.75	29.09	27.75	28.83
4168	NYSE	SM	Tue, Aug 11, 2009	28.01	28.29	27.64	27.64
4167	NYSE	SM	Mon, Aug 10, 2009	27.34	28.85	27.33	28.16
4166	NYSE	SM	Fri, Aug 7, 2009	27.00	27.59	26.54	27.37
4165	NYSE	SM	Thu, Aug 6, 2009	27.21	27.52	26.51	26.70
4164	NYSE	SM	Wed, Aug 5, 2009	26.79	27.41	26.54	27.17
4163	NYSE	SM	Tue, Aug 4, 2009	25.54	27.29	24.82	26.83
4162	NYSE	SM	Mon, Aug 3, 2009	24.35	25.75	24.21	25.39
4161	NYSE	SM	Fri, Jul 31, 2009	23.52	24.22	23.52	23.87
4160	NYSE	SM	Thu, Jul 30, 2009	23.56	24.20	23.56	23.84
4159	NYSE	SM	Wed, Jul 29, 2009	23.49	23.70	22.89	23.32
4158	NYSE	SM	Tue, Jul 28, 2009	24.00	24.34	23.40	24.05
4157	NYSE	SM	Mon, Jul 27, 2009	23.93	24.50	23.81	24.36
4156	NYSE	SM	Fri, Jul 24, 2009	23.59	24.16	23.24	24.11
4155	NYSE	SM	Thu, Jul 23, 2009	22.29	23.75	22.17	23.75
4154	NYSE	SM	Wed, Jul 22, 2009	22.62	22.71	22.03	22.33
4153	NYSE	SM	Tue, Jul 21, 2009	22.88	23.45	22.39	22.80
4152	NYSE	SM	Mon, Jul 20, 2009	22.42	23.00	22.07	22.80
4151	NYSE	SM	Fri, Jul 17, 2009	21.00	22.05	20.76	21.98
4150	NYSE	SM	Thu, Jul 16, 2009	19.76	21.07	19.65	20.96
4149	NYSE	SM	Wed, Jul 15, 2009	19.88	20.09	19.55	20.07
4148	NYSE	SM	Tue, Jul 14, 2009	18.49	19.18	18.34	19.16
4147	NYSE	SM	Mon, Jul 13, 2009	17.97	18.12	17.29	18.11
4146	NYSE	SM	Fri, Jul 10, 2009	17.61	18.01	17.34	17.81
4145	NYSE	SM	Thu, Jul 9, 2009	18.11	18.35	17.71	18.07
4144	NYSE	SM	Wed, Jul 8, 2009	18.22	18.62	17.13	17.70
4143	NYSE	SM	Tue, Jul 7, 2009	18.89	19.11	18.19	18.22
4142	NYSE	SM	Mon, Jul 6, 2009	19.60	19.90	18.65	19.03
4141	NYSE	SM	Thu, Jul 2, 2009	20.48	20.81	20.36	20.37
4140	NYSE	SM	Wed, Jul 1, 2009	21.28	21.42	21.01	21.15
4139	NYSE	SM	Tue, Jun 30, 2009	20.72	21.24	20.45	20.87
4138	NYSE	SM	Mon, Jun 29, 2009	20.76	21.18	20.61	20.90
4137	NYSE	SM	Fri, Jun 26, 2009	20.19	20.72	20.03	20.61
4136	NYSE	SM	Thu, Jun 25, 2009	19.05	20.30	18.92	20.17
4135	NYSE	SM	Wed, Jun 24, 2009	18.55	19.01	18.24	18.80
4134	NYSE	SM	Tue, Jun 23, 2009	18.52	18.69	17.79	18.28
4133	NYSE	SM	Mon, Jun 22, 2009	18.57	18.81	18.09	18.27
4132	NYSE	SM	Fri, Jun 19, 2009	20.08	20.17	19.18	19.26
4131	NYSE	SM	Thu, Jun 18, 2009	20.04	20.24	19.61	19.77
4130	NYSE	SM	Wed, Jun 17, 2009	20.42	20.54	19.70	20.13
4129	NYSE	SM	Tue, Jun 16, 2009	21.06	21.34	20.37	20.53
4128	NYSE	SM	Mon, Jun 15, 2009	21.24	21.30	20.54	20.88
4127	NYSE	SM	Fri, Jun 12, 2009	21.75	21.75	21.09	21.50
4126	NYSE	SM	Thu, Jun 11, 2009	21.81	22.21	21.43	21.90
4125	NYSE	SM	Wed, Jun 10, 2009	22.07	22.18	21.35	21.80
4124	NYSE	SM	Tue, Jun 9, 2009	21.88	21.99	21.28	21.72
4123	NYSE	SM	Mon, Jun 8, 2009	21.20	21.54	20.78	21.36
4122	NYSE	SM	Fri, Jun 5, 2009	21.62	21.97	21.15	21.49
4121	NYSE	SM	Thu, Jun 4, 2009	21.40	21.66	21.03	21.51
4120	NYSE	SM	Wed, Jun 3, 2009	22.31	22.31	20.41	21.07
4119	NYSE	SM	Tue, Jun 2, 2009	22.73	22.79	22.19	22.53
4118	NYSE	SM	Mon, Jun 1, 2009	22.27	22.93	22.11	22.81
4117	NYSE	SM	Fri, May 29, 2009	21.55	21.99	21.27	21.66
4116	NYSE	SM	Thu, May 28, 2009	20.70	21.31	20.15	21.14
4115	NYSE	SM	Wed, May 27, 2009	20.74	21.33	20.24	20.38
4114	NYSE	SM	Tue, May 26, 2009	19.69	20.71	19.32	20.66
4113	NYSE	SM	Fri, May 22, 2009	20.73	20.93	20.12	20.13
4112	NYSE	SM	Thu, May 21, 2009	20.36	20.48	19.60	20.36
4111	NYSE	SM	Wed, May 20, 2009	21.85	22.38	20.58	20.68
4110	NYSE	SM	Tue, May 19, 2009	20.99	21.86	20.80	21.55
4109	NYSE	SM	Mon, May 18, 2009	19.78	21.23	19.78	21.23
4108	NYSE	SM	Fri, May 15, 2009	19.81	20.33	19.38	19.54
4107	NYSE	SM	Thu, May 14, 2009	19.46	20.69	19.31	20.34
4106	NYSE	SM	Wed, May 13, 2009	20.92	21.00	19.69	19.87
4105	NYSE	SM	Tue, May 12, 2009	22.49	22.59	20.58	21.20
4104	NYSE	SM	Mon, May 11, 2009	22.77	22.77	21.70	22.14
4103	NYSE	SM	Fri, May 8, 2009	21.13	23.48	21.08	23.13
4102	NYSE	SM	Thu, May 7, 2009	22.29	22.57	20.35	20.74
4101	NYSE	SM	Wed, May 6, 2009	20.34	21.89	20.00	21.77
4100	NYSE	SM	Tue, May 5, 2009	20.17	20.94	19.39	19.95
4099	NYSE	SM	Mon, May 4, 2009	19.21	20.95	18.99	20.88
4098	NYSE	SM	Fri, May 1, 2009	17.89	19.23	17.69	18.82
4097	NYSE	SM	Thu, Apr 30, 2009	18.20	18.88	17.50	17.87
4096	NYSE	SM	Wed, Apr 29, 2009	17.38	18.19	17.38	17.96
4095	NYSE	SM	Tue, Apr 28, 2009	16.97	17.36	16.72	17.16
4094	NYSE	SM	Mon, Apr 27, 2009	16.95	17.47	16.67	17.16
4093	NYSE	SM	Fri, Apr 24, 2009	17.58	17.87	17.36	17.71
4092	NYSE	SM	Thu, Apr 23, 2009	17.21	17.52	16.55	17.12
4091	NYSE	SM	Wed, Apr 22, 2009	16.87	17.52	16.05	16.88
4090	NYSE	SM	Tue, Apr 21, 2009	17.37	17.91	16.91	17.52
4089	NYSE	SM	Mon, Apr 20, 2009	18.39	18.49	17.36	17.48
4088	NYSE	SM	Fri, Apr 17, 2009	17.36	19.33	17.36	19.08
4087	NYSE	SM	Thu, Apr 16, 2009	17.32	17.96	16.97	17.83
4086	NYSE	SM	Wed, Apr 15, 2009	16.76	17.04	16.35	17.04
4085	NYSE	SM	Tue, Apr 14, 2009	16.46	17.08	16.08	16.83
4084	NYSE	SM	Mon, Apr 13, 2009	15.75	16.60	15.33	16.46
4083	NYSE	SM	Thu, Apr 9, 2009	15.25	16.18	15.25	16.11
4082	NYSE	SM	Wed, Apr 8, 2009	13.92	14.79	13.72	14.54
4081	NYSE	SM	Tue, Apr 7, 2009	14.24	14.51	13.91	14.10
4080	NYSE	SM	Mon, Apr 6, 2009	14.33	15.50	12.05	14.76
4079	NYSE	SM	Fri, Apr 3, 2009	15.21	16.01	14.99	16.01
4078	NYSE	SM	Thu, Apr 2, 2009	14.61	15.44	14.57	15.27
4077	NYSE	SM	Wed, Apr 1, 2009	12.76	14.14	12.64	13.98
4076	NYSE	SM	Tue, Mar 31, 2009	13.54	13.65	13.07	13.23
4075	NYSE	SM	Mon, Mar 30, 2009	14.09	14.34	13.02	13.34
4074	NYSE	SM	Fri, Mar 27, 2009	14.90	15.21	14.26	14.70
4073	NYSE	SM	Thu, Mar 26, 2009	14.87	15.71	14.66	15.56
4072	NYSE	SM	Wed, Mar 25, 2009	14.36	14.94	14.07	14.64
4071	NYSE	SM	Tue, Mar 24, 2009	14.59	14.92	14.04	14.46
4070	NYSE	SM	Mon, Mar 23, 2009	14.03	15.08	14.00	15.08
4069	NYSE	SM	Fri, Mar 20, 2009	14.96	15.22	13.69	13.76
4068	NYSE	SM	Thu, Mar 19, 2009	14.05	15.09	13.49	14.87
4067	NYSE	SM	Wed, Mar 18, 2009	12.55	13.34	11.84	13.24
4066	NYSE	SM	Tue, Mar 17, 2009	12.18	12.77	11.89	12.61
4065	NYSE	SM	Mon, Mar 16, 2009	12.10	12.75	11.83	12.38
4064	NYSE	SM	Fri, Mar 13, 2009	12.47	12.49	11.95	12.22
4063	NYSE	SM	Thu, Mar 12, 2009	11.91	12.23	11.56	12.20
4062	NYSE	SM	Wed, Mar 11, 2009	11.98	12.25	11.58	11.95
4061	NYSE	SM	Tue, Mar 10, 2009	11.80	12.21	11.63	11.79
4060	NYSE	SM	Mon, Mar 9, 2009	11.50	12.00	11.40	11.58
4059	NYSE	SM	Fri, Mar 6, 2009	12.07	12.39	11.21	11.63
4058	NYSE	SM	Thu, Mar 5, 2009	12.56	12.71	11.78	11.94
4057	NYSE	SM	Wed, Mar 4, 2009	13.00	13.30	12.53	12.85
4056	NYSE	SM	Tue, Mar 3, 2009	12.67	13.15	12.36	12.58
4055	NYSE	SM	Mon, Mar 2, 2009	13.04	13.28	12.38	12.49
4054	NYSE	SM	Fri, Feb 27, 2009	13.04	14.12	12.81	13.58
4053	NYSE	SM	Thu, Feb 26, 2009	14.19	14.50	13.46	13.46
4052	NYSE	SM	Wed, Feb 25, 2009	14.25	14.57	13.88	13.97
4051	NYSE	SM	Tue, Feb 24, 2009	15.01	15.20	12.11	14.42
4050	NYSE	SM	Mon, Feb 23, 2009	16.55	16.80	15.03	15.05
4049	NYSE	SM	Fri, Feb 20, 2009	16.06	17.39	15.73	16.14
4048	NYSE	SM	Thu, Feb 19, 2009	16.77	16.97	16.33	16.55
4047	NYSE	SM	Wed, Feb 18, 2009	17.32	17.59	16.15	16.29
4046	NYSE	SM	Tue, Feb 17, 2009	17.93	18.43	17.19	17.25
4045	NYSE	SM	Fri, Feb 13, 2009	19.11	19.57	18.56	19.10
4044	NYSE	SM	Thu, Feb 12, 2009	18.76	18.95	17.90	18.87
4043	NYSE	SM	Wed, Feb 11, 2009	19.89	20.23	18.31	18.86
4042	NYSE	SM	Tue, Feb 10, 2009	21.17	21.63	19.63	19.83
4041	NYSE	SM	Mon, Feb 9, 2009	21.57	21.84	21.08	21.12
4040	NYSE	SM	Fri, Feb 6, 2009	20.29	21.45	20.04	21.14
4039	NYSE	SM	Thu, Feb 5, 2009	19.62	20.47	19.24	20.45
4038	NYSE	SM	Wed, Feb 4, 2009	19.37	20.46	19.33	19.84
4037	NYSE	SM	Tue, Feb 3, 2009	18.86	19.52	18.86	19.39
4036	NYSE	SM	Mon, Feb 2, 2009	18.65	19.28	18.48	18.99
4035	NYSE	SM	Fri, Jan 30, 2009	19.96	20.24	19.15	19.35
4034	NYSE	SM	Thu, Jan 29, 2009	19.75	20.38	19.64	19.65
4033	NYSE	SM	Wed, Jan 28, 2009	19.80	20.67	19.23	20.58
4032	NYSE	SM	Tue, Jan 27, 2009	20.45	20.48	19.01	19.45
4031	NYSE	SM	Mon, Jan 26, 2009	19.18	21.05	19.00	20.42
4030	NYSE	SM	Fri, Jan 23, 2009	17.00	19.35	16.79	19.16
4029	NYSE	SM	Thu, Jan 22, 2009	18.04	18.24	17.11	17.49
4028	NYSE	SM	Wed, Jan 21, 2009	16.93	18.56	16.93	18.50
4027	NYSE	SM	Tue, Jan 20, 2009	17.97	18.28	16.79	16.86
4026	NYSE	SM	Fri, Jan 16, 2009	18.31	18.83	17.50	18.28
4025	NYSE	SM	Thu, Jan 15, 2009	17.63	18.10	16.71	17.91
4024	NYSE	SM	Wed, Jan 14, 2009	19.29	19.29	17.57	17.91
4023	NYSE	SM	Tue, Jan 13, 2009	19.12	19.74	18.56	19.21
4022	NYSE	SM	Mon, Jan 12, 2009	20.12	20.12	18.63	19.19
4021	NYSE	SM	Fri, Jan 9, 2009	21.60	21.73	20.12	20.27
4020	NYSE	SM	Thu, Jan 8, 2009	21.53	21.70	20.61	21.38
4019	NYSE	SM	Wed, Jan 7, 2009	22.93	23.01	21.56	22.08
4018	NYSE	SM	Tue, Jan 6, 2009	24.11	24.60	23.33	23.71
4017	NYSE	SM	Mon, Jan 5, 2009	21.96	23.84	21.71	23.54
4016	NYSE	SM	Fri, Jan 2, 2009	20.57	22.10	20.24	21.93
4015	NYSE	SM	Wed, Dec 31, 2008	19.71	20.66	19.60	20.31
4014	NYSE	SM	Tue, Dec 30, 2008	19.69	19.79	18.95	19.72
4013	NYSE	SM	Mon, Dec 29, 2008	19.80	19.95	18.92	19.80
4012	NYSE	SM	Fri, Dec 26, 2008	18.55	19.52	18.55	19.33
4011	NYSE	SM	Wed, Dec 24, 2008	19.01	19.06	18.34	18.86
4010	NYSE	SM	Tue, Dec 23, 2008	19.14	19.40	18.64	19.12
4009	NYSE	SM	Mon, Dec 22, 2008	20.11	20.11	18.07	18.48
4008	NYSE	SM	Fri, Dec 19, 2008	19.71	20.38	19.58	19.98
4007	NYSE	SM	Thu, Dec 18, 2008	20.49	20.89	19.30	19.60
4006	NYSE	SM	Wed, Dec 17, 2008	21.04	21.42	20.57	20.75
4005	NYSE	SM	Tue, Dec 16, 2008	20.38	21.10	20.15	21.08
4004	NYSE	SM	Mon, Dec 15, 2008	21.61	22.16	19.72	20.07
4003	NYSE	SM	Fri, Dec 12, 2008	19.35	21.10	19.30	20.78
4002	NYSE	SM	Thu, Dec 11, 2008	21.06	22.14	20.00	20.57
4001	NYSE	SM	Wed, Dec 10, 2008	19.29	21.18	19.05	20.87
4000	NYSE	SM	Tue, Dec 9, 2008	17.78	19.43	17.55	18.88
3999	NYSE	SM	Mon, Dec 8, 2008	17.12	19.00	16.94	18.32
3998	NYSE	SM	Fri, Dec 5, 2008	16.25	16.58	14.76	16.39
3997	NYSE	SM	Thu, Dec 4, 2008	18.53	19.19	16.67	16.91
3996	NYSE	SM	Wed, Dec 3, 2008	18.15	19.17	17.69	19.00
3995	NYSE	SM	Tue, Dec 2, 2008	19.58	19.58	17.96	18.87
3994	NYSE	SM	Mon, Dec 1, 2008	19.05	19.21	18.19	18.37
3993	NYSE	SM	Fri, Nov 28, 2008	20.30	20.34	19.05	20.11
3992	NYSE	SM	Wed, Nov 26, 2008	19.18	21.05	18.13	20.92
3991	NYSE	SM	Tue, Nov 25, 2008	18.99	19.70	18.50	19.65
3990	NYSE	SM	Mon, Nov 24, 2008	19.00	19.35	18.31	19.10
3989	NYSE	SM	Fri, Nov 21, 2008	15.50	18.50	15.27	18.50
3988	NYSE	SM	Thu, Nov 20, 2008	18.09	18.31	15.18	15.31
3987	NYSE	SM	Wed, Nov 19, 2008	20.99	21.13	18.97	18.99
3986	NYSE	SM	Tue, Nov 18, 2008	20.54	21.35	20.26	20.90
3985	NYSE	SM	Mon, Nov 17, 2008	20.58	21.20	20.24	20.62
3984	NYSE	SM	Fri, Nov 14, 2008	21.46	21.83	19.97	20.88
3983	NYSE	SM	Thu, Nov 13, 2008	19.76	22.34	18.68	22.34
3982	NYSE	SM	Wed, Nov 12, 2008	21.76	22.29	19.46	19.52
3981	NYSE	SM	Tue, Nov 11, 2008	22.55	23.81	22.02	22.42
3980	NYSE	SM	Mon, Nov 10, 2008	23.65	24.21	22.30	23.33
3979	NYSE	SM	Fri, Nov 7, 2008	22.38	22.82	21.80	22.73
3978	NYSE	SM	Thu, Nov 6, 2008	23.11	23.64	21.19	21.65
3977	NYSE	SM	Wed, Nov 5, 2008	24.17	25.73	23.49	23.57
3976	NYSE	SM	Tue, Nov 4, 2008	24.74	26.76	24.23	25.58
3975	NYSE	SM	Mon, Nov 3, 2008	24.65	25.20	23.61	23.88
3974	NYSE	SM	Fri, Oct 31, 2008	23.71	25.30	22.97	24.89
3973	NYSE	SM	Thu, Oct 30, 2008	23.19	24.28	22.23	24.28
3972	NYSE	SM	Wed, Oct 29, 2008	20.83	23.16	20.59	22.29
3971	NYSE	SM	Tue, Oct 28, 2008	19.73	20.47	18.16	20.41
3970	NYSE	SM	Mon, Oct 27, 2008	20.62	20.74	18.96	18.98
3969	NYSE	SM	Fri, Oct 24, 2008	20.72	21.65	19.55	20.84
3968	NYSE	SM	Thu, Oct 23, 2008	23.77	24.26	21.24	22.81
3967	NYSE	SM	Wed, Oct 22, 2008	24.31	25.00	22.48	23.51
3966	NYSE	SM	Tue, Oct 21, 2008	26.83	27.41	25.57	26.23
3965	NYSE	SM	Mon, Oct 20, 2008	24.49	26.97	23.37	26.97
3964	NYSE	SM	Fri, Oct 17, 2008	22.00	24.85	21.50	23.12
3963	NYSE	SM	Thu, Oct 16, 2008	20.99	22.64	20.00	22.30
3962	NYSE	SM	Wed, Oct 15, 2008	24.41	24.56	20.51	20.51
3961	NYSE	SM	Tue, Oct 14, 2008	26.65	32.07	24.37	26.16
3960	NYSE	SM	Mon, Oct 13, 2008	21.92	25.15	21.59	25.15
3959	NYSE	SM	Fri, Oct 10, 2008	22.81	23.86	19.87	20.72
3958	NYSE	SM	Thu, Oct 9, 2008	27.49	28.14	24.04	24.04
3957	NYSE	SM	Wed, Oct 8, 2008	25.56	28.33	25.40	27.45
3956	NYSE	SM	Tue, Oct 7, 2008	29.53	30.04	26.59	26.62
3955	NYSE	SM	Mon, Oct 6, 2008	28.87	29.51	25.89	28.81
3954	NYSE	SM	Fri, Oct 3, 2008	31.80	33.00	30.27	30.37
3953	NYSE	SM	Thu, Oct 2, 2008	34.52	34.52	31.04	31.33
3952	NYSE	SM	Wed, Oct 1, 2008	35.60	35.81	33.78	34.99
3951	NYSE	SM	Tue, Sep 30, 2008	34.07	36.03	33.79	35.65
3950	NYSE	SM	Mon, Sep 29, 2008	36.06	36.06	32.53	33.68
3949	NYSE	SM	Fri, Sep 26, 2008	37.21	37.95	35.82	37.19
3948	NYSE	SM	Thu, Sep 25, 2008	38.10	38.93	37.23	38.73
3947	NYSE	SM	Wed, Sep 24, 2008	38.90	39.72	38.21	38.35
3946	NYSE	SM	Tue, Sep 23, 2008	40.05	40.86	38.58	38.80
3945	NYSE	SM	Mon, Sep 22, 2008	38.12	40.77	37.93	39.76
3944	NYSE	SM	Fri, Sep 19, 2008	37.21	38.50	36.15	38.36
3943	NYSE	SM	Thu, Sep 18, 2008	35.54	37.18	33.76	35.66
3942	NYSE	SM	Wed, Sep 17, 2008	35.27	36.23	33.52	34.80
3941	NYSE	SM	Tue, Sep 16, 2008	34.35	35.27	33.16	35.27
3940	NYSE	SM	Mon, Sep 15, 2008	37.67	37.67	34.38	34.86
3939	NYSE	SM	Fri, Sep 12, 2008	38.33	39.71	38.05	38.71
3938	NYSE	SM	Thu, Sep 11, 2008	38.00	39.00	36.40	38.03
3937	NYSE	SM	Wed, Sep 10, 2008	37.01	38.95	36.20	38.68
3936	NYSE	SM	Tue, Sep 9, 2008	38.50	39.13	36.07	36.49
3935	NYSE	SM	Mon, Sep 8, 2008	42.06	42.06	38.37	38.72
3934	NYSE	SM	Fri, Sep 5, 2008	40.50	41.00	38.99	40.36
3933	NYSE	SM	Thu, Sep 4, 2008	40.31	41.39	39.28	40.73
3932	NYSE	SM	Wed, Sep 3, 2008	40.09	41.31	39.39	40.20
3931	NYSE	SM	Tue, Sep 2, 2008	41.63	41.70	39.77	39.88
3930	NYSE	SM	Fri, Aug 29, 2008	43.37	43.76	41.87	42.22
3929	NYSE	SM	Thu, Aug 28, 2008	44.39	44.51	41.47	42.97
3928	NYSE	SM	Wed, Aug 27, 2008	44.27	44.89	43.49	43.94
3927	NYSE	SM	Tue, Aug 26, 2008	42.75	43.55	42.12	43.17
3926	NYSE	SM	Mon, Aug 25, 2008	42.68	43.05	41.32	42.28
3925	NYSE	SM	Fri, Aug 22, 2008	44.60	45.09	41.70	42.61
3924	NYSE	SM	Thu, Aug 21, 2008	44.76	45.97	44.01	45.43
3923	NYSE	SM	Wed, Aug 20, 2008	43.45	44.88	42.25	43.67
3922	NYSE	SM	Tue, Aug 19, 2008	41.08	43.79	40.86	42.99
3921	NYSE	SM	Mon, Aug 18, 2008	42.39	42.89	40.95	41.20
3920	NYSE	SM	Fri, Aug 15, 2008	41.17	42.47	40.28	41.76
3919	NYSE	SM	Thu, Aug 14, 2008	43.73	45.07	41.04	41.74
3918	NYSE	SM	Wed, Aug 13, 2008	40.29	43.14	39.99	43.14
3917	NYSE	SM	Tue, Aug 12, 2008	40.59	41.50	39.86	40.49
3916	NYSE	SM	Mon, Aug 11, 2008	40.03	40.27	38.91	40.11
3915	NYSE	SM	Fri, Aug 8, 2008	39.63	40.16	38.46	39.38
3914	NYSE	SM	Thu, Aug 7, 2008	41.50	42.56	40.05	40.39
3913	NYSE	SM	Wed, Aug 6, 2008	40.00	41.79	39.57	41.20
3912	NYSE	SM	Tue, Aug 5, 2008	38.61	41.00	38.48	40.14
3911	NYSE	SM	Mon, Aug 4, 2008	43.60	43.63	38.03	38.43
3910	NYSE	SM	Fri, Aug 1, 2008	41.96	44.61	41.96	43.11
3909	NYSE	SM	Thu, Jul 31, 2008	43.66	44.06	41.57	42.56
3908	NYSE	SM	Wed, Jul 30, 2008	42.49	45.00	41.92	44.80
3907	NYSE	SM	Tue, Jul 29, 2008	44.14	44.23	42.06	42.62
3906	NYSE	SM	Mon, Jul 28, 2008	44.43	45.74	43.68	44.23
3905	NYSE	SM	Fri, Jul 25, 2008	43.44	45.51	43.28	44.39
3904	NYSE	SM	Thu, Jul 24, 2008	44.17	44.87	41.67	43.23
3903	NYSE	SM	Wed, Jul 23, 2008	45.85	45.93	43.45	43.62
3902	NYSE	SM	Tue, Jul 22, 2008	48.01	48.11	45.42	46.05
3901	NYSE	SM	Mon, Jul 21, 2008	47.57	48.92	46.58	48.92
3900	NYSE	SM	Fri, Jul 18, 2008	47.64	49.11	45.00	47.27
3899	NYSE	SM	Thu, Jul 17, 2008	50.59	51.31	46.10	47.37
3898	NYSE	SM	Wed, Jul 16, 2008	54.13	54.33	49.71	50.70
3897	NYSE	SM	Tue, Jul 15, 2008	58.02	58.65	55.63	56.06
3896	NYSE	SM	Mon, Jul 14, 2008	58.37	59.69	57.29	57.80
3895	NYSE	SM	Fri, Jul 11, 2008	57.65	58.84	56.09	57.43
3894	NYSE	SM	Thu, Jul 10, 2008	54.19	56.96	53.59	56.77
3893	NYSE	SM	Wed, Jul 9, 2008	54.63	57.36	53.78	54.10
3892	NYSE	SM	Tue, Jul 8, 2008	54.75	55.56	50.55	54.48
3891	NYSE	SM	Mon, Jul 7, 2008	57.70	58.93	55.11	56.16
3890	NYSE	SM	Thu, Jul 3, 2008	61.11	61.11	56.61	58.55
3889	NYSE	SM	Wed, Jul 2, 2008	64.01	65.58	60.99	61.10
3888	NYSE	SM	Tue, Jul 1, 2008	61.81	62.80	60.73	62.51
3887	NYSE	SM	Mon, Jun 30, 2008	64.19	65.00	63.63	64.64
3886	NYSE	SM	Fri, Jun 27, 2008	61.57	63.63	61.13	63.36
3885	NYSE	SM	Thu, Jun 26, 2008	62.03	62.34	60.26	61.57
3884	NYSE	SM	Wed, Jun 25, 2008	62.90	62.93	59.42	61.20
3883	NYSE	SM	Tue, Jun 24, 2008	64.54	64.54	62.07	62.08
3882	NYSE	SM	Mon, Jun 23, 2008	62.33	64.50	61.19	64.50
3881	NYSE	SM	Fri, Jun 20, 2008	62.77	64.08	61.90	62.08
3880	NYSE	SM	Thu, Jun 19, 2008	62.92	63.48	59.85	62.63
3879	NYSE	SM	Wed, Jun 18, 2008	61.05	62.81	60.65	62.78
3878	NYSE	SM	Tue, Jun 17, 2008	59.03	61.60	58.35	61.57
3877	NYSE	SM	Mon, Jun 16, 2008	59.58	61.37	58.41	58.71
3876	NYSE	SM	Fri, Jun 13, 2008	58.31	58.98	57.19	58.83
3875	NYSE	SM	Thu, Jun 12, 2008	58.98	58.99	57.37	57.88
3874	NYSE	SM	Wed, Jun 11, 2008	58.66	59.61	57.46	59.13
3873	NYSE	SM	Tue, Jun 10, 2008	58.09	59.70	56.52	58.30
3872	NYSE	SM	Mon, Jun 9, 2008	53.32	56.97	53.20	56.48
3871	NYSE	SM	Fri, Jun 6, 2008	51.10	53.69	50.83	53.12
3870	NYSE	SM	Thu, Jun 5, 2008	49.49	51.04	49.11	50.92
3869	NYSE	SM	Wed, Jun 4, 2008	50.68	50.68	49.01	49.10
3868	NYSE	SM	Tue, Jun 3, 2008	52.44	52.44	50.43	50.56
3867	NYSE	SM	Mon, Jun 2, 2008	50.69	52.89	50.37	52.12
3866	NYSE	SM	Fri, May 30, 2008	48.67	51.06	48.35	50.96
3865	NYSE	SM	Thu, May 29, 2008	49.48	49.73	48.27	48.60
3864	NYSE	SM	Wed, May 28, 2008	48.93	49.49	48.18	49.40
3863	NYSE	SM	Tue, May 27, 2008	50.00	50.04	49.15	49.39
3862	NYSE	SM	Fri, May 23, 2008	51.05	51.43	49.30	50.16
3861	NYSE	SM	Thu, May 22, 2008	51.00	51.62	50.59	51.05
3860	NYSE	SM	Wed, May 21, 2008	52.55	52.55	50.88	51.11
3859	NYSE	SM	Tue, May 20, 2008	50.97	52.25	50.48	52.23
3858	NYSE	SM	Mon, May 19, 2008	50.54	51.15	49.95	50.96
3857	NYSE	SM	Fri, May 16, 2008	50.15	50.32	49.37	50.31
3856	NYSE	SM	Thu, May 15, 2008	49.85	50.13	48.59	49.53
3855	NYSE	SM	Wed, May 14, 2008	49.89	50.17	49.05	49.65
3854	NYSE	SM	Tue, May 13, 2008	48.39	49.86	47.78	49.70
3853	NYSE	SM	Mon, May 12, 2008	48.94	48.94	47.50	47.96
3852	NYSE	SM	Fri, May 9, 2008	48.65	48.65	47.01	48.29
3851	NYSE	SM	Thu, May 8, 2008	47.20	48.33	46.73	48.26
3850	NYSE	SM	Wed, May 7, 2008	48.11	48.25	46.68	47.00
3849	NYSE	SM	Tue, May 6, 2008	47.28	48.37	47.08	47.86
3848	NYSE	SM	Mon, May 5, 2008	45.41	47.18	45.41	47.08
3847	NYSE	SM	Fri, May 2, 2008	44.27	45.50	43.70	45.30
3846	NYSE	SM	Thu, May 1, 2008	43.50	43.54	40.87	42.44
3845	NYSE	SM	Wed, Apr 30, 2008	42.84	43.80	42.61	43.72
3844	NYSE	SM	Tue, Apr 29, 2008	43.51	43.56	42.29	42.36
3843	NYSE	SM	Mon, Apr 28, 2008	44.04	44.12	43.27	43.82
3842	NYSE	SM	Fri, Apr 25, 2008	43.30	43.99	42.97	43.84
3841	NYSE	SM	Thu, Apr 24, 2008	43.72	43.96	42.14	43.00
3840	NYSE	SM	Wed, Apr 23, 2008	44.71	44.71	43.01	43.71
3839	NYSE	SM	Tue, Apr 22, 2008	44.07	45.00	43.21	44.52
3838	NYSE	SM	Mon, Apr 21, 2008	43.08	43.35	42.30	43.10
3837	NYSE	SM	Fri, Apr 18, 2008	42.25	43.18	41.32	43.08
3836	NYSE	SM	Thu, Apr 17, 2008	41.34	42.07	41.28	42.07
3835	NYSE	SM	Wed, Apr 16, 2008	40.44	41.38	40.19	41.38
3834	NYSE	SM	Tue, Apr 15, 2008	39.81	40.44	39.52	40.44
3833	NYSE	SM	Mon, Apr 14, 2008	38.82	39.76	38.64	39.69
3832	NYSE	SM	Fri, Apr 11, 2008	39.77	39.77	38.58	38.75
3831	NYSE	SM	Thu, Apr 10, 2008	39.65	39.95	39.28	39.87
3830	NYSE	SM	Wed, Apr 9, 2008	40.00	40.40	39.46	39.55
3829	NYSE	SM	Tue, Apr 8, 2008	39.29	40.18	39.23	40.03
3828	NYSE	SM	Mon, Apr 7, 2008	39.12	39.66	38.79	39.14
3827	NYSE	SM	Fri, Apr 4, 2008	39.37	39.37	38.55	38.98
3826	NYSE	SM	Thu, Apr 3, 2008	38.42	39.00	38.42	38.82
3825	NYSE	SM	Wed, Apr 2, 2008	38.15	38.98	37.83	38.79
3824	NYSE	SM	Tue, Apr 1, 2008	38.83	38.83	37.73	38.36
3823	NYSE	SM	Mon, Mar 31, 2008	38.20	38.55	37.80	38.50
3822	NYSE	SM	Fri, Mar 28, 2008	38.38	38.67	37.74	38.09
3821	NYSE	SM	Thu, Mar 27, 2008	37.94	38.74	36.65	37.91
3820	NYSE	SM	Wed, Mar 26, 2008	36.27	37.74	36.27	37.64
3819	NYSE	SM	Tue, Mar 25, 2008	34.79	36.24	34.77	36.22
3818	NYSE	SM	Mon, Mar 24, 2008	34.30	35.18	34.07	34.79
3817	NYSE	SM	Thu, Mar 20, 2008	34.75	34.95	33.90	34.13
3816	NYSE	SM	Wed, Mar 19, 2008	36.07	36.81	34.90	34.90
3815	NYSE	SM	Tue, Mar 18, 2008	35.21	36.43	34.96	36.39
3814	NYSE	SM	Mon, Mar 17, 2008	35.26	35.26	33.93	34.35
3813	NYSE	SM	Fri, Mar 14, 2008	36.49	36.50	35.22	35.67
3812	NYSE	SM	Thu, Mar 13, 2008	35.40	36.42	34.64	36.26
3811	NYSE	SM	Wed, Mar 12, 2008	35.07	35.66	34.61	35.32
3810	NYSE	SM	Tue, Mar 11, 2008	35.38	35.89	34.42	35.34
3809	NYSE	SM	Mon, Mar 10, 2008	35.35	35.35	34.27	35.00
3808	NYSE	SM	Fri, Mar 7, 2008	35.86	36.17	35.04	35.24
3807	NYSE	SM	Thu, Mar 6, 2008	36.68	36.92	36.05	36.39
3806	NYSE	SM	Wed, Mar 5, 2008	36.31	36.93	35.97	36.77
3805	NYSE	SM	Tue, Mar 4, 2008	37.30	37.55	35.64	35.96
3804	NYSE	SM	Mon, Mar 3, 2008	36.98	37.72	36.85	37.71
3803	NYSE	SM	Fri, Feb 29, 2008	37.60	37.60	36.80	36.88
3802	NYSE	SM	Thu, Feb 28, 2008	36.40	38.27	36.34	37.84
3801	NYSE	SM	Wed, Feb 27, 2008	36.80	37.09	36.17	36.50
3800	NYSE	SM	Tue, Feb 26, 2008	36.75	37.23	36.00	37.22
3799	NYSE	SM	Mon, Feb 25, 2008	35.10	36.75	35.10	36.66
3798	NYSE	SM	Fri, Feb 22, 2008	35.00	35.36	33.75	34.72
3797	NYSE	SM	Thu, Feb 21, 2008	36.34	36.34	35.00	35.26
3796	NYSE	SM	Wed, Feb 20, 2008	35.44	36.89	35.29	36.42
3795	NYSE	SM	Tue, Feb 19, 2008	35.55	36.28	35.40	35.52
3794	NYSE	SM	Fri, Feb 15, 2008	35.12	35.30	34.90	35.18
3793	NYSE	SM	Thu, Feb 14, 2008	35.81	36.00	35.04	35.04
3792	NYSE	SM	Wed, Feb 13, 2008	36.26	36.26	35.46	35.56
3791	NYSE	SM	Tue, Feb 12, 2008	35.82	36.42	35.67	36.06
3790	NYSE	SM	Mon, Feb 11, 2008	34.53	35.83	34.53	35.66
3789	NYSE	SM	Fri, Feb 8, 2008	32.95	34.58	32.95	34.56
3788	NYSE	SM	Thu, Feb 7, 2008	33.00	33.11	32.52	32.94
3787	NYSE	SM	Wed, Feb 6, 2008	34.10	34.20	33.17	33.20
3786	NYSE	SM	Tue, Feb 5, 2008	34.01	34.36	33.82	33.95
3785	NYSE	SM	Mon, Feb 4, 2008	34.56	34.97	34.11	34.63
3784	NYSE	SM	Fri, Feb 1, 2008	34.08	34.96	33.66	34.88
3783	NYSE	SM	Thu, Jan 31, 2008	35.00	35.41	34.73	35.22
3782	NYSE	SM	Wed, Jan 30, 2008	34.78	36.06	34.63	35.22
3781	NYSE	SM	Tue, Jan 29, 2008	34.48	34.95	34.13	34.69
3780	NYSE	SM	Mon, Jan 28, 2008	33.54	34.38	33.25	34.38
3779	NYSE	SM	Fri, Jan 25, 2008	34.14	34.56	33.57	33.85
3778	NYSE	SM	Thu, Jan 24, 2008	33.31	34.21	33.01	33.83
3777	NYSE	SM	Wed, Jan 23, 2008	33.94	34.09	31.70	33.37
3776	NYSE	SM	Tue, Jan 22, 2008	33.31	34.86	33.17	34.50
3775	NYSE	SM	Fri, Jan 18, 2008	34.55	35.94	34.22	34.42
3774	NYSE	SM	Thu, Jan 17, 2008	36.15	36.37	33.89	34.00
3773	NYSE	SM	Wed, Jan 16, 2008	36.59	36.76	35.39	36.05
3772	NYSE	SM	Tue, Jan 15, 2008	37.13	37.64	36.51	36.59
3771	NYSE	SM	Mon, Jan 14, 2008	37.50	37.83	36.89	37.77
3770	NYSE	SM	Fri, Jan 11, 2008	37.64	37.70	37.09	37.30
3769	NYSE	SM	Thu, Jan 10, 2008	37.47	37.74	37.05	37.69
3768	NYSE	SM	Wed, Jan 9, 2008	37.30	37.83	36.86	37.72
3767	NYSE	SM	Tue, Jan 8, 2008	38.38	38.56	37.21	37.28
3766	NYSE	SM	Mon, Jan 7, 2008	37.83	38.36	37.69	38.33
3765	NYSE	SM	Fri, Jan 4, 2008	39.25	39.49	37.70	37.91
3764	NYSE	SM	Thu, Jan 3, 2008	39.55	39.95	39.24	39.55
3763	NYSE	SM	Wed, Jan 2, 2008	38.66	39.40	38.62	39.34
3762	NYSE	SM	Mon, Dec 31, 2007	39.35	39.43	38.34	38.61
3761	NYSE	SM	Fri, Dec 28, 2007	38.50	39.21	38.42	39.16
3760	NYSE	SM	Thu, Dec 27, 2007	39.07	39.08	38.07	38.13
3759	NYSE	SM	Wed, Dec 26, 2007	38.54	39.29	38.43	39.07
3758	NYSE	SM	Mon, Dec 24, 2007	38.23	38.76	37.91	38.64
3757	NYSE	SM	Fri, Dec 21, 2007	37.00	38.48	37.00	38.15
3756	NYSE	SM	Thu, Dec 20, 2007	39.43	39.48	36.72	36.72
3755	NYSE	SM	Wed, Dec 19, 2007	39.80	40.02	38.85	39.03
3754	NYSE	SM	Tue, Dec 18, 2007	40.55	40.58	39.30	40.00
3753	NYSE	SM	Mon, Dec 17, 2007	42.18	42.18	40.29	40.35
3752	NYSE	SM	Fri, Dec 14, 2007	41.65	42.06	41.43	41.96
3751	NYSE	SM	Thu, Dec 13, 2007	41.79	42.17	41.54	41.88
3750	NYSE	SM	Wed, Dec 12, 2007	40.62	42.39	40.41	42.24
3749	NYSE	SM	Tue, Dec 11, 2007	41.75	41.91	40.20	40.27
3748	NYSE	SM	Mon, Dec 10, 2007	41.58	42.29	41.33	41.51
3747	NYSE	SM	Fri, Dec 7, 2007	41.81	42.07	41.07	41.34
3746	NYSE	SM	Thu, Dec 6, 2007	40.20	41.92	40.12	41.80
3745	NYSE	SM	Wed, Dec 5, 2007	40.77	40.77	40.17	40.41
3744	NYSE	SM	Tue, Dec 4, 2007	39.77	40.66	39.65	40.50
3743	NYSE	SM	Mon, Dec 3, 2007	38.98	40.09	38.98	39.94
3742	NYSE	SM	Fri, Nov 30, 2007	39.37	39.87	38.75	39.30
3741	NYSE	SM	Thu, Nov 29, 2007	39.50	40.00	39.19	39.37
3740	NYSE	SM	Wed, Nov 28, 2007	39.66	39.66	38.98	39.44
3739	NYSE	SM	Tue, Nov 27, 2007	40.66	40.66	38.86	39.30
3738	NYSE	SM	Mon, Nov 26, 2007	41.23	41.65	40.55	40.55
3737	NYSE	SM	Fri, Nov 23, 2007	40.60	41.50	40.45	41.33
3736	NYSE	SM	Wed, Nov 21, 2007	40.85	41.15	40.47	40.48
3735	NYSE	SM	Tue, Nov 20, 2007	41.00	41.73	40.74	41.15
3734	NYSE	SM	Mon, Nov 19, 2007	40.25	41.26	40.25	40.96
3733	NYSE	SM	Fri, Nov 16, 2007	40.56	40.77	40.13	40.55
3732	NYSE	SM	Thu, Nov 15, 2007	40.93	40.96	39.37	40.15
3731	NYSE	SM	Wed, Nov 14, 2007	41.11	41.74	41.10	41.13
3730	NYSE	SM	Tue, Nov 13, 2007	40.57	41.06	39.98	40.87
3729	NYSE	SM	Mon, Nov 12, 2007	41.83	41.96	40.49	40.49
3728	NYSE	SM	Fri, Nov 9, 2007	42.37	42.71	41.73	42.19
3727	NYSE	SM	Thu, Nov 8, 2007	43.16	43.59	42.30	42.70
3726	NYSE	SM	Wed, Nov 7, 2007	43.79	44.00	43.00	43.12
3725	NYSE	SM	Tue, Nov 6, 2007	43.82	44.50	43.55	44.07
3724	NYSE	SM	Mon, Nov 5, 2007	43.15	43.84	42.85	43.54
3723	NYSE	SM	Fri, Nov 2, 2007	42.40	44.00	42.40	43.50
3722	NYSE	SM	Thu, Nov 1, 2007	42.06	42.80	41.42	42.04
3721	NYSE	SM	Wed, Oct 31, 2007	41.78	42.80	41.45	42.36
3720	NYSE	SM	Tue, Oct 30, 2007	42.32	42.91	41.65	41.74
3719	NYSE	SM	Mon, Oct 29, 2007	42.72	42.90	42.19	42.32
3718	NYSE	SM	Fri, Oct 26, 2007	41.90	42.74	41.78	42.67
3717	NYSE	SM	Thu, Oct 25, 2007	41.21	41.70	40.93	41.70
3716	NYSE	SM	Wed, Oct 24, 2007	40.31	41.01	40.11	40.98
3715	NYSE	SM	Tue, Oct 23, 2007	40.69	41.11	40.02	40.35
3714	NYSE	SM	Mon, Oct 22, 2007	40.59	40.60	39.77	40.46
3713	NYSE	SM	Fri, Oct 19, 2007	41.74	41.95	41.02	41.09
3712	NYSE	SM	Thu, Oct 18, 2007	41.35	41.91	40.84	41.91
3711	NYSE	SM	Wed, Oct 17, 2007	40.44	41.49	40.22	41.14
3710	NYSE	SM	Tue, Oct 16, 2007	39.50	40.20	39.27	40.02
3709	NYSE	SM	Mon, Oct 15, 2007	39.91	39.93	39.06	39.36
3708	NYSE	SM	Fri, Oct 12, 2007	39.34	39.75	39.26	39.65
3707	NYSE	SM	Thu, Oct 11, 2007	37.99	39.65	37.90	39.18
3706	NYSE	SM	Wed, Oct 10, 2007	37.36	37.95	37.27	37.84
3705	NYSE	SM	Tue, Oct 9, 2007	36.98	37.55	36.98	37.49
3704	NYSE	SM	Mon, Oct 8, 2007	36.82	37.16	36.73	36.91
3703	NYSE	SM	Fri, Oct 5, 2007	36.85	37.31	36.68	37.14
3702	NYSE	SM	Thu, Oct 4, 2007	36.45	36.75	36.02	36.51
3701	NYSE	SM	Wed, Oct 3, 2007	36.18	36.56	35.74	36.36
3700	NYSE	SM	Tue, Oct 2, 2007	36.00	36.20	35.63	36.16
3699	NYSE	SM	Mon, Oct 1, 2007	35.40	36.25	35.40	36.17
3698	NYSE	SM	Fri, Sep 28, 2007	35.51	35.97	35.47	35.67
3697	NYSE	SM	Thu, Sep 27, 2007	34.87	35.45	34.87	35.40
3696	NYSE	SM	Wed, Sep 26, 2007	34.64	34.98	34.27	34.65
3695	NYSE	SM	Tue, Sep 25, 2007	34.35	34.56	34.15	34.44
3694	NYSE	SM	Mon, Sep 24, 2007	35.27	35.37	34.51	34.68
3693	NYSE	SM	Fri, Sep 21, 2007	35.57	35.72	35.33	35.44
3692	NYSE	SM	Thu, Sep 20, 2007	35.28	35.59	35.03	35.46
3691	NYSE	SM	Wed, Sep 19, 2007	35.47	35.75	35.16	35.18
3690	NYSE	SM	Tue, Sep 18, 2007	35.16	35.52	34.55	35.48
3689	NYSE	SM	Mon, Sep 17, 2007	35.58	35.95	34.96	35.20
3688	NYSE	SM	Fri, Sep 14, 2007	35.41	35.66	35.14	35.58
3687	NYSE	SM	Thu, Sep 13, 2007	35.34	35.72	34.98	35.59
3686	NYSE	SM	Wed, Sep 12, 2007	34.56	35.21	34.54	35.11
3685	NYSE	SM	Tue, Sep 11, 2007	34.52	34.80	34.12	34.78
3684	NYSE	SM	Mon, Sep 10, 2007	34.25	34.44	33.78	34.32
3683	NYSE	SM	Fri, Sep 7, 2007	34.33	34.50	33.81	34.39
3682	NYSE	SM	Thu, Sep 6, 2007	34.74	34.90	34.15	34.63
3681	NYSE	SM	Wed, Sep 5, 2007	33.80	34.56	33.78	34.54
3680	NYSE	SM	Tue, Sep 4, 2007	33.70	34.47	33.52	34.09
3679	NYSE	SM	Fri, Aug 31, 2007	33.04	33.57	32.91	33.35
3678	NYSE	SM	Thu, Aug 30, 2007	32.48	32.97	32.37	32.70
3677	NYSE	SM	Wed, Aug 29, 2007	32.77	32.97	32.61	32.78
3676	NYSE	SM	Tue, Aug 28, 2007	33.10	33.31	32.50	32.57
3675	NYSE	SM	Mon, Aug 27, 2007	33.22	33.52	33.04	33.38
3674	NYSE	SM	Fri, Aug 24, 2007	33.27	33.56	33.19	33.46
3673	NYSE	SM	Thu, Aug 23, 2007	33.17	33.42	32.99	33.20
3672	NYSE	SM	Wed, Aug 22, 2007	33.61	33.69	32.89	33.02
3671	NYSE	SM	Tue, Aug 21, 2007	33.58	33.92	32.89	33.16
3670	NYSE	SM	Mon, Aug 20, 2007	33.75	33.91	33.07	33.73
3669	NYSE	SM	Fri, Aug 17, 2007	33.27	34.32	33.27	33.90
3668	NYSE	SM	Thu, Aug 16, 2007	33.15	33.48	32.38	32.91
3667	NYSE	SM	Wed, Aug 15, 2007	34.11	34.86	33.48	33.60
3666	NYSE	SM	Tue, Aug 14, 2007	34.77	34.80	33.88	34.09
3665	NYSE	SM	Mon, Aug 13, 2007	33.26	34.88	33.23	34.09
3664	NYSE	SM	Fri, Aug 10, 2007	31.50	32.96	31.20	32.85
3663	NYSE	SM	Thu, Aug 9, 2007	32.60	32.94	31.74	31.80
3662	NYSE	SM	Wed, Aug 8, 2007	33.95	34.35	33.00	33.08
3661	NYSE	SM	Tue, Aug 7, 2007	33.27	34.02	33.03	33.71
3660	NYSE	SM	Mon, Aug 6, 2007	33.30	33.43	32.66	33.32
3659	NYSE	SM	Fri, Aug 3, 2007	34.00	35.75	32.75	33.44
3658	NYSE	SM	Thu, Aug 2, 2007	32.95	33.62	32.55	32.93
3657	NYSE	SM	Wed, Aug 1, 2007	33.22	33.69	32.57	33.02
3656	NYSE	SM	Tue, Jul 31, 2007	33.75	34.20	33.23	33.29
3655	NYSE	SM	Mon, Jul 30, 2007	33.20	33.74	32.91	33.40
3654	NYSE	SM	Fri, Jul 27, 2007	32.82	33.24	32.39	32.75
3653	NYSE	SM	Thu, Jul 26, 2007	33.72	33.86	32.75	32.99
3652	NYSE	SM	Wed, Jul 25, 2007	34.40	34.67	33.44	33.78
3651	NYSE	SM	Tue, Jul 24, 2007	35.00	35.11	33.96	34.18
3650	NYSE	SM	Mon, Jul 23, 2007	36.23	36.23	35.11	35.25
3649	NYSE	SM	Fri, Jul 20, 2007	36.53	36.71	36.12	36.34
3648	NYSE	SM	Thu, Jul 19, 2007	36.12	36.63	35.92	36.52
3647	NYSE	SM	Wed, Jul 18, 2007	35.70	36.02	35.44	36.02
3646	NYSE	SM	Tue, Jul 17, 2007	36.21	36.88	35.86	35.95
3645	NYSE	SM	Mon, Jul 16, 2007	36.40	36.76	35.62	36.02
3644	NYSE	SM	Fri, Jul 13, 2007	36.00	36.74	36.00	36.53
3643	NYSE	SM	Thu, Jul 12, 2007	36.38	36.39	35.86	36.25
3642	NYSE	SM	Wed, Jul 11, 2007	35.88	36.33	35.74	36.10
3641	NYSE	SM	Tue, Jul 10, 2007	36.60	36.65	36.04	36.08
3640	NYSE	SM	Mon, Jul 9, 2007	36.00	37.03	36.00	36.86
3639	NYSE	SM	Fri, Jul 6, 2007	36.33	36.52	35.96	36.01
3638	NYSE	SM	Thu, Jul 5, 2007	36.78	36.99	36.02	36.08
3637	NYSE	SM	Tue, Jul 3, 2007	36.48	37.15	36.41	36.78
3636	NYSE	SM	Mon, Jul 2, 2007	36.54	36.75	36.20	36.55
3635	NYSE	SM	Fri, Jun 29, 2007	36.23	37.00	36.21	36.62
3634	NYSE	SM	Thu, Jun 28, 2007	36.85	36.90	35.55	35.90
3633	NYSE	SM	Wed, Jun 27, 2007	36.16	36.72	34.91	36.69
3632	NYSE	SM	Tue, Jun 26, 2007	37.89	37.95	35.77	36.16
3631	NYSE	SM	Mon, Jun 25, 2007	37.89	38.30	37.29	38.00
3630	NYSE	SM	Fri, Jun 22, 2007	38.55	38.66	37.68	37.88
3629	NYSE	SM	Thu, Jun 21, 2007	38.80	39.03	38.21	38.69
3628	NYSE	SM	Wed, Jun 20, 2007	39.83	39.86	38.50	38.58
3627	NYSE	SM	Tue, Jun 19, 2007	39.52	40.19	39.18	39.87
3626	NYSE	SM	Mon, Jun 18, 2007	39.49	39.86	39.35	39.67
3625	NYSE	SM	Fri, Jun 15, 2007	38.90	39.51	38.76	39.51
3624	NYSE	SM	Thu, Jun 14, 2007	37.93	38.84	37.93	38.65
3623	NYSE	SM	Wed, Jun 13, 2007	37.98	38.27	37.35	38.08
3622	NYSE	SM	Tue, Jun 12, 2007	37.44	38.12	37.12	37.72
3621	NYSE	SM	Mon, Jun 11, 2007	37.21	38.09	37.21	37.67
3620	NYSE	SM	Fri, Jun 8, 2007	37.45	37.45	37.06	37.31
3619	NYSE	SM	Thu, Jun 7, 2007	38.71	39.03	37.46	37.46
3618	NYSE	SM	Wed, Jun 6, 2007	38.92	38.92	38.28	38.69
3617	NYSE	SM	Tue, Jun 5, 2007	38.57	39.00	38.18	38.92
3616	NYSE	SM	Mon, Jun 4, 2007	38.04	38.60	38.00	38.47
3615	NYSE	SM	Fri, Jun 1, 2007	37.42	38.34	37.36	38.09
3614	NYSE	SM	Thu, May 31, 2007	37.03	37.43	37.03	37.36
3613	NYSE	SM	Wed, May 30, 2007	36.30	37.12	36.17	37.03
3612	NYSE	SM	Tue, May 29, 2007	36.43	36.78	36.28	36.48
3611	NYSE	SM	Fri, May 25, 2007	36.70	36.77	36.25	36.52
3610	NYSE	SM	Thu, May 24, 2007	36.98	37.37	36.05	36.29
3609	NYSE	SM	Wed, May 23, 2007	37.85	37.85	36.97	36.97
3608	NYSE	SM	Tue, May 22, 2007	37.55	37.88	37.26	37.34
3607	NYSE	SM	Mon, May 21, 2007	37.25	37.67	37.15	37.55
3606	NYSE	SM	Fri, May 18, 2007	37.27	37.59	37.11	37.27
3605	NYSE	SM	Thu, May 17, 2007	36.59	37.47	36.49	37.25
3604	NYSE	SM	Wed, May 16, 2007	36.50	36.67	36.16	36.51
3603	NYSE	SM	Tue, May 15, 2007	36.53	36.89	36.30	36.50
3602	NYSE	SM	Mon, May 14, 2007	36.40	36.91	36.40	36.60
3601	NYSE	SM	Fri, May 11, 2007	36.14	36.52	35.74	36.44
3600	NYSE	SM	Thu, May 10, 2007	37.16	37.16	35.80	35.94
3599	NYSE	SM	Wed, May 9, 2007	36.73	36.74	36.11	36.58
3598	NYSE	SM	Tue, May 8, 2007	36.97	36.97	36.14	36.83
3597	NYSE	SM	Mon, May 7, 2007	37.21	37.22	36.60	37.05
3596	NYSE	SM	Fri, May 4, 2007	37.29	37.88	37.23	37.41
3595	NYSE	SM	Thu, May 3, 2007	37.81	37.81	37.24	37.28
3594	NYSE	SM	Wed, May 2, 2007	37.12	37.99	36.98	37.81
3593	NYSE	SM	Tue, May 1, 2007	36.52	37.22	36.30	36.94
3592	NYSE	SM	Mon, Apr 30, 2007	37.68	37.85	36.62	36.62
3591	NYSE	SM	Fri, Apr 27, 2007	37.60	37.93	37.47	37.64
3590	NYSE	SM	Thu, Apr 26, 2007	37.77	38.06	37.44	37.70
3589	NYSE	SM	Wed, Apr 25, 2007	37.00	38.08	37.00	37.84
3588	NYSE	SM	Tue, Apr 24, 2007	36.47	36.84	36.41	36.58
3587	NYSE	SM	Mon, Apr 23, 2007	35.99	36.61	35.94	36.47
3586	NYSE	SM	Fri, Apr 20, 2007	36.35	36.47	35.70	35.94
3585	NYSE	SM	Thu, Apr 19, 2007	36.62	36.62	35.84	36.02
3584	NYSE	SM	Wed, Apr 18, 2007	37.10	37.15	36.50	36.62
3583	NYSE	SM	Tue, Apr 17, 2007	37.64	37.90	37.08	37.15
3582	NYSE	SM	Mon, Apr 16, 2007	37.89	37.89	37.37	37.57
3581	NYSE	SM	Fri, Apr 13, 2007	37.84	37.92	37.65	37.85
3580	NYSE	SM	Thu, Apr 12, 2007	37.34	38.00	37.29	37.95
3579	NYSE	SM	Wed, Apr 11, 2007	37.18	37.39	37.04	37.20
3578	NYSE	SM	Tue, Apr 10, 2007	36.90	37.33	36.82	37.32
3577	NYSE	SM	Mon, Apr 9, 2007	36.88	37.11	36.55	36.76
3576	NYSE	SM	Thu, Apr 5, 2007	36.94	37.07	36.66	36.95
3575	NYSE	SM	Wed, Apr 4, 2007	36.69	36.95	36.30	36.95
3574	NYSE	SM	Tue, Apr 3, 2007	36.80	36.80	36.21	36.68
3573	NYSE	SM	Mon, Apr 2, 2007	36.69	36.86	36.51	36.83
3572	NYSE	SM	Fri, Mar 30, 2007	36.76	37.12	36.56	36.68
3571	NYSE	SM	Thu, Mar 29, 2007	38.04	38.04	36.38	36.77
3570	NYSE	SM	Wed, Mar 28, 2007	37.44	38.16	37.25	38.16
3569	NYSE	SM	Tue, Mar 27, 2007	36.87	37.30	36.80	37.17
3568	NYSE	SM	Mon, Mar 26, 2007	36.69	37.10	36.49	37.07
3567	NYSE	SM	Fri, Mar 23, 2007	36.50	36.71	36.14	36.67
3566	NYSE	SM	Thu, Mar 22, 2007	35.90	36.48	35.68	36.48
3565	NYSE	SM	Wed, Mar 21, 2007	35.54	35.86	35.26	35.61
3564	NYSE	SM	Tue, Mar 20, 2007	35.04	35.37	34.93	35.36
3563	NYSE	SM	Mon, Mar 19, 2007	34.90	35.41	34.75	35.23
3562	NYSE	SM	Fri, Mar 16, 2007	34.56	34.80	34.23	34.52
3561	NYSE	SM	Thu, Mar 15, 2007	34.70	34.87	34.46	34.66
3560	NYSE	SM	Wed, Mar 14, 2007	34.80	34.88	34.15	34.77
3559	NYSE	SM	Tue, Mar 13, 2007	34.65	35.14	34.39	34.57
3558	NYSE	SM	Mon, Mar 12, 2007	35.01	35.01	34.17	34.59
3557	NYSE	SM	Fri, Mar 9, 2007	35.20	35.45	34.83	35.01
3556	NYSE	SM	Thu, Mar 8, 2007	35.80	36.10	35.00	35.12
3555	NYSE	SM	Wed, Mar 7, 2007	35.00	36.16	35.00	35.76
3554	NYSE	SM	Tue, Mar 6, 2007	34.80	35.21	34.66	34.99
3553	NYSE	SM	Mon, Mar 5, 2007	34.40	34.82	34.21	34.30
3552	NYSE	SM	Fri, Mar 2, 2007	36.07	36.15	35.20	35.28
3551	NYSE	SM	Thu, Mar 1, 2007	35.78	36.47	35.00	36.06
3550	NYSE	SM	Wed, Feb 28, 2007	36.09	36.14	35.58	36.01
3549	NYSE	SM	Tue, Feb 27, 2007	36.50	36.92	35.82	36.09
3548	NYSE	SM	Mon, Feb 26, 2007	37.57	37.75	37.11	37.29
3547	NYSE	SM	Fri, Feb 23, 2007	38.20	38.20	37.16	37.37
3546	NYSE	SM	Thu, Feb 22, 2007	37.30	37.90	36.97	37.72
3545	NYSE	SM	Wed, Feb 21, 2007	36.98	37.35	36.76	37.15
3544	NYSE	SM	Tue, Feb 20, 2007	37.27	37.28	36.23	36.97
3543	NYSE	SM	Fri, Feb 16, 2007	36.87	37.35	36.44	37.32
3542	NYSE	SM	Thu, Feb 15, 2007	36.64	36.78	36.02	36.72
3541	NYSE	SM	Wed, Feb 14, 2007	36.56	37.06	36.32	36.84
3540	NYSE	SM	Tue, Feb 13, 2007	36.25	36.56	36.06	36.56
3539	NYSE	SM	Mon, Feb 12, 2007	36.56	36.59	35.80	36.03
3538	NYSE	SM	Fri, Feb 9, 2007	36.55	37.01	36.46	36.74
3537	NYSE	SM	Thu, Feb 8, 2007	36.11	36.88	35.79	36.67
3536	NYSE	SM	Wed, Feb 7, 2007	36.36	36.65	35.85	36.11
3535	NYSE	SM	Tue, Feb 6, 2007	36.38	36.42	35.69	36.30
3534	NYSE	SM	Mon, Feb 5, 2007	36.38	36.77	36.00	36.12
3533	NYSE	SM	Fri, Feb 2, 2007	36.50	36.50	35.85	36.29
3532	NYSE	SM	Thu, Feb 1, 2007	36.24	36.96	36.00	36.31
3531	NYSE	SM	Wed, Jan 31, 2007	35.37	36.36	35.22	35.99
3530	NYSE	SM	Tue, Jan 30, 2007	34.60	35.54	34.32	35.37
3529	NYSE	SM	Mon, Jan 29, 2007	34.70	35.48	34.68	34.88
3528	NYSE	SM	Fri, Jan 26, 2007	34.50	34.85	34.32	34.62
3527	NYSE	SM	Thu, Jan 25, 2007	35.21	35.47	34.19	34.30
3526	NYSE	SM	Wed, Jan 24, 2007	35.15	35.38	34.34	35.12
3525	NYSE	SM	Tue, Jan 23, 2007	34.95	35.16	34.60	35.15
3524	NYSE	SM	Mon, Jan 22, 2007	35.00	35.27	34.05	34.16
3523	NYSE	SM	Fri, Jan 19, 2007	34.70	34.94	34.50	34.94
3522	NYSE	SM	Thu, Jan 18, 2007	34.24	34.65	33.76	34.19
3521	NYSE	SM	Wed, Jan 17, 2007	33.90	34.40	33.90	34.24
3520	NYSE	SM	Tue, Jan 16, 2007	34.45	34.91	33.93	34.08
3519	NYSE	SM	Fri, Jan 12, 2007	34.00	34.62	33.84	34.57
3518	NYSE	SM	Thu, Jan 11, 2007	33.75	34.71	33.64	33.80
3517	NYSE	SM	Wed, Jan 10, 2007	33.80	34.07	33.55	33.82
3516	NYSE	SM	Tue, Jan 9, 2007	34.50	34.79	33.87	34.41
3515	NYSE	SM	Mon, Jan 8, 2007	35.20	35.30	34.30	34.73
3514	NYSE	SM	Fri, Jan 5, 2007	34.60	34.90	34.15	34.61
3513	NYSE	SM	Thu, Jan 4, 2007	35.01	35.01	34.12	34.62
3512	NYSE	SM	Wed, Jan 3, 2007	36.64	36.95	34.50	35.01
3511	NYSE	SM	Fri, Dec 29, 2006	37.26	37.30	36.62	36.84
3510	NYSE	SM	Thu, Dec 28, 2006	37.29	37.47	37.13	37.40
3509	NYSE	SM	Wed, Dec 27, 2006	36.72	37.36	36.59	37.33
3508	NYSE	SM	Tue, Dec 26, 2006	37.17	37.50	36.57	36.72
3507	NYSE	SM	Fri, Dec 22, 2006	37.70	37.81	37.20	37.24
3506	NYSE	SM	Thu, Dec 21, 2006	37.97	38.22	37.57	37.67
3505	NYSE	SM	Wed, Dec 20, 2006	38.58	38.85	37.82	37.82
3504	NYSE	SM	Tue, Dec 19, 2006	37.19	38.82	37.13	38.60
3503	NYSE	SM	Mon, Dec 18, 2006	38.55	38.55	37.00	37.19
3502	NYSE	SM	Fri, Dec 15, 2006	39.59	39.64	38.47	38.55
3501	NYSE	SM	Thu, Dec 14, 2006	39.39	39.68	39.16	39.34
3500	NYSE	SM	Wed, Dec 13, 2006	39.26	39.27	38.74	39.05
3499	NYSE	SM	Tue, Dec 12, 2006	39.51	39.92	38.75	38.97
3498	NYSE	SM	Mon, Dec 11, 2006	40.25	40.40	39.60	39.60
3497	NYSE	SM	Fri, Dec 8, 2006	40.00	40.85	39.95	40.35
3496	NYSE	SM	Thu, Dec 7, 2006	39.50	39.91	38.97	39.67
3495	NYSE	SM	Wed, Dec 6, 2006	39.58	39.75	39.22	39.38
3494	NYSE	SM	Tue, Dec 5, 2006	39.95	39.99	39.25	39.64
3493	NYSE	SM	Mon, Dec 4, 2006	39.75	39.75	39.06	39.63
3492	NYSE	SM	Fri, Dec 1, 2006	39.83	39.99	39.04	39.99
3491	NYSE	SM	Thu, Nov 30, 2006	40.51	40.60	39.74	40.08
3490	NYSE	SM	Wed, Nov 29, 2006	39.06	40.63	39.05	40.51
3489	NYSE	SM	Tue, Nov 28, 2006	38.50	39.18	38.50	39.05
3488	NYSE	SM	Mon, Nov 27, 2006	39.20	39.47	38.52	38.55
3487	NYSE	SM	Fri, Nov 24, 2006	38.70	39.28	38.70	39.02
3486	NYSE	SM	Wed, Nov 22, 2006	38.60	38.90	37.96	38.63
3485	NYSE	SM	Tue, Nov 21, 2006	38.96	38.96	38.16	38.72
3484	NYSE	SM	Mon, Nov 20, 2006	38.72	39.01	38.22	38.70
3483	NYSE	SM	Fri, Nov 17, 2006	38.21	39.46	37.85	39.12
3482	NYSE	SM	Thu, Nov 16, 2006	38.93	39.12	38.07	38.20
3481	NYSE	SM	Wed, Nov 15, 2006	38.36	39.27	38.23	38.83
3480	NYSE	SM	Tue, Nov 14, 2006	38.59	38.62	37.80	38.36
3479	NYSE	SM	Mon, Nov 13, 2006	38.75	38.76	38.11	38.40
3478	NYSE	SM	Fri, Nov 10, 2006	39.14	39.33	38.75	39.04
3477	NYSE	SM	Thu, Nov 9, 2006	39.60	40.20	39.31	39.34
3476	NYSE	SM	Wed, Nov 8, 2006	38.49	39.65	38.46	39.26
3475	NYSE	SM	Tue, Nov 7, 2006	39.28	39.43	38.39	38.69
3474	NYSE	SM	Mon, Nov 6, 2006	39.29	39.37	38.50	39.26
3473	NYSE	SM	Fri, Nov 3, 2006	37.80	39.80	37.60	39.30
3472	NYSE	SM	Thu, Nov 2, 2006	37.70	38.39	36.68	37.70
3471	NYSE	SM	Wed, Nov 1, 2006	37.21	37.31	36.49	36.75
3470	NYSE	SM	Tue, Oct 31, 2006	37.05	37.54	36.45	37.29
3469	NYSE	SM	Mon, Oct 30, 2006	37.46	37.57	37.05	37.15
3468	NYSE	SM	Fri, Oct 27, 2006	38.00	38.70	37.77	37.79
3467	NYSE	SM	Thu, Oct 26, 2006	38.55	38.75	37.52	38.20
3466	NYSE	SM	Wed, Oct 25, 2006	37.92	38.65	37.40	38.30
3465	NYSE	SM	Tue, Oct 24, 2006	36.85	37.98	36.70	37.98
3464	NYSE	SM	Mon, Oct 23, 2006	36.95	37.39	36.46	36.85
3463	NYSE	SM	Fri, Oct 20, 2006	38.00	38.00	36.95	37.26
3462	NYSE	SM	Thu, Oct 19, 2006	37.35	37.96	37.21	37.93
3461	NYSE	SM	Wed, Oct 18, 2006	37.42	38.21	37.01	37.09
3460	NYSE	SM	Tue, Oct 17, 2006	37.90	37.95	36.70	37.22
3459	NYSE	SM	Mon, Oct 16, 2006	37.29	38.22	37.29	38.09
3458	NYSE	SM	Fri, Oct 13, 2006	36.98	37.79	36.85	37.28
3457	NYSE	SM	Thu, Oct 12, 2006	35.98	36.75	35.96	36.72
3456	NYSE	SM	Wed, Oct 11, 2006	36.38	36.53	35.71	35.89
3455	NYSE	SM	Tue, Oct 10, 2006	35.94	36.99	35.94	36.68
3454	NYSE	SM	Mon, Oct 9, 2006	36.50	36.72	35.78	35.93
3453	NYSE	SM	Fri, Oct 6, 2006	36.22	36.22	35.25	36.05
3452	NYSE	SM	Thu, Oct 5, 2006	35.65	36.15	35.65	35.97
3451	NYSE	SM	Wed, Oct 4, 2006	34.34	35.28	33.43	35.25
3450	NYSE	SM	Tue, Oct 3, 2006	36.04	36.05	34.26	34.34
3449	NYSE	SM	Mon, Oct 2, 2006	36.31	36.72	35.93	36.05
3448	NYSE	SM	Fri, Sep 29, 2006	36.72	37.19	36.41	36.71
3447	NYSE	SM	Thu, Sep 28, 2006	36.96	37.43	36.62	36.92
3446	NYSE	SM	Wed, Sep 27, 2006	36.68	37.10	35.95	36.86
3445	NYSE	SM	Tue, Sep 26, 2006	35.77	36.56	35.61	36.39
3444	NYSE	SM	Mon, Sep 25, 2006	35.60	35.89	34.77	35.77
3443	NYSE	SM	Fri, Sep 22, 2006	36.62	36.71	35.60	35.80
3442	NYSE	SM	Thu, Sep 21, 2006	36.22	36.91	36.10	36.41
3441	NYSE	SM	Wed, Sep 20, 2006	37.02	37.37	35.94	36.15
3440	NYSE	SM	Tue, Sep 19, 2006	37.63	37.92	36.43	37.02
3439	NYSE	SM	Mon, Sep 18, 2006	37.05	37.80	37.05	37.65
3438	NYSE	SM	Fri, Sep 15, 2006	36.55	37.08	36.28	36.86
3437	NYSE	SM	Thu, Sep 14, 2006	37.73	37.89	36.56	36.78
3436	NYSE	SM	Wed, Sep 13, 2006	37.74	37.97	36.96	37.82
3435	NYSE	SM	Tue, Sep 12, 2006	38.66	39.02	37.26	37.59
3434	NYSE	SM	Mon, Sep 11, 2006	40.04	40.04	38.34	38.43
3433	NYSE	SM	Fri, Sep 8, 2006	41.30	41.33	39.91	40.04
3432	NYSE	SM	Thu, Sep 7, 2006	40.69	41.45	40.40	41.30
3431	NYSE	SM	Wed, Sep 6, 2006	41.65	41.65	40.64	40.68
3430	NYSE	SM	Tue, Sep 5, 2006	41.29	42.02	40.89	41.85
3429	NYSE	SM	Fri, Sep 1, 2006	40.75	41.30	40.75	41.29
3428	NYSE	SM	Thu, Aug 31, 2006	40.85	41.32	40.62	40.80
3427	NYSE	SM	Wed, Aug 30, 2006	40.95	41.11	40.22	41.03
3426	NYSE	SM	Tue, Aug 29, 2006	40.98	40.99	40.24	40.96
3425	NYSE	SM	Mon, Aug 28, 2006	41.09	41.11	40.37	41.00
3424	NYSE	SM	Fri, Aug 25, 2006	40.76	41.70	40.76	41.08
3423	NYSE	SM	Thu, Aug 24, 2006	39.31	40.72	39.20	40.72
3422	NYSE	SM	Wed, Aug 23, 2006	41.08	41.24	39.20	39.32
3421	NYSE	SM	Tue, Aug 22, 2006	41.46	41.77	40.81	41.08
3420	NYSE	SM	Mon, Aug 21, 2006	41.17	41.52	40.96	41.48
3419	NYSE	SM	Fri, Aug 18, 2006	40.61	40.98	40.12	40.97
3418	NYSE	SM	Thu, Aug 17, 2006	41.00	41.00	39.96	40.36
3417	NYSE	SM	Wed, Aug 16, 2006	40.95	41.93	40.86	41.15
3416	NYSE	SM	Tue, Aug 15, 2006	40.95	41.19	40.43	40.91
3415	NYSE	SM	Mon, Aug 14, 2006	41.59	41.59	40.18	40.45
3414	NYSE	SM	Fri, Aug 11, 2006	41.95	42.09	41.38	41.69
3413	NYSE	SM	Thu, Aug 10, 2006	42.70	42.77	41.41	41.97
3412	NYSE	SM	Wed, Aug 9, 2006	42.95	43.87	42.78	43.10
3411	NYSE	SM	Tue, Aug 8, 2006	42.88	43.53	42.42	42.55
3410	NYSE	SM	Mon, Aug 7, 2006	42.44	43.52	42.44	43.13
3409	NYSE	SM	Fri, Aug 4, 2006	42.45	42.89	41.62	42.20
3408	NYSE	SM	Thu, Aug 3, 2006	42.78	42.89	41.98	41.99
3407	NYSE	SM	Wed, Aug 2, 2006	43.47	43.92	42.65	43.03
3406	NYSE	SM	Tue, Aug 1, 2006	43.00	43.39	42.45	43.22
3405	NYSE	SM	Mon, Jul 31, 2006	42.85	43.34	42.75	43.00
3404	NYSE	SM	Fri, Jul 28, 2006	41.76	42.85	41.76	42.39
3403	NYSE	SM	Thu, Jul 27, 2006	42.55	43.00	41.70	42.02
3402	NYSE	SM	Wed, Jul 26, 2006	40.90	42.55	40.63	42.05
3401	NYSE	SM	Tue, Jul 25, 2006	39.35	40.91	39.35	40.84
3400	NYSE	SM	Mon, Jul 24, 2006	37.38	39.24	37.38	39.03
3399	NYSE	SM	Fri, Jul 21, 2006	38.70	38.70	37.28	37.38
3398	NYSE	SM	Thu, Jul 20, 2006	39.40	39.57	38.36	38.37
3397	NYSE	SM	Wed, Jul 19, 2006	38.80	39.61	38.80	39.33
3396	NYSE	SM	Tue, Jul 18, 2006	39.10	39.65	38.52	38.98
3395	NYSE	SM	Mon, Jul 17, 2006	39.95	39.95	38.52	38.83
3394	NYSE	SM	Fri, Jul 14, 2006	40.04	40.17	39.16	39.95
3393	NYSE	SM	Thu, Jul 13, 2006	40.25	40.25	39.40	39.55
3392	NYSE	SM	Wed, Jul 12, 2006	40.05	40.32	39.62	39.87
3391	NYSE	SM	Tue, Jul 11, 2006	39.30	39.50	38.90	39.40
3390	NYSE	SM	Mon, Jul 10, 2006	39.00	39.74	38.90	39.30
3389	NYSE	SM	Fri, Jul 7, 2006	40.05	40.45	39.09	39.21
3388	NYSE	SM	Thu, Jul 6, 2006	40.40	40.76	39.73	39.94
3387	NYSE	SM	Wed, Jul 5, 2006	40.22	40.65	39.58	40.50
3386	NYSE	SM	Mon, Jul 3, 2006	40.15	40.83	39.56	40.32
3385	NYSE	SM	Fri, Jun 30, 2006	38.45	40.25	37.72	40.25
3384	NYSE	SM	Thu, Jun 29, 2006	37.58	38.23	37.30	38.21
3383	NYSE	SM	Wed, Jun 28, 2006	36.72	37.28	36.63	37.09
3382	NYSE	SM	Tue, Jun 27, 2006	37.49	37.95	36.69	36.71
3381	NYSE	SM	Mon, Jun 26, 2006	36.66	37.50	36.13	37.39
3380	NYSE	SM	Fri, Jun 23, 2006	35.60	36.89	35.60	36.59
3379	NYSE	SM	Thu, Jun 22, 2006	35.27	35.46	34.77	35.17
3378	NYSE	SM	Wed, Jun 21, 2006	34.70	35.85	34.62	35.43
3377	NYSE	SM	Tue, Jun 20, 2006	35.59	35.61	34.38	34.48
3376	NYSE	SM	Mon, Jun 19, 2006	37.52	37.52	35.10	35.36
3375	NYSE	SM	Fri, Jun 16, 2006	38.12	38.16	36.62	37.75
3374	NYSE	SM	Thu, Jun 15, 2006	36.81	38.35	36.75	38.11
3373	NYSE	SM	Wed, Jun 14, 2006	35.65	36.73	35.65	36.51
3372	NYSE	SM	Tue, Jun 13, 2006	36.10	36.55	35.62	35.65
3371	NYSE	SM	Mon, Jun 12, 2006	37.72	38.06	36.33	36.38
3370	NYSE	SM	Fri, Jun 9, 2006	38.25	38.64	37.31	37.79
3369	NYSE	SM	Thu, Jun 8, 2006	37.50	38.00	36.19	37.91
3368	NYSE	SM	Wed, Jun 7, 2006	38.52	38.84	37.62	37.65
3367	NYSE	SM	Tue, Jun 6, 2006	38.00	39.26	37.75	38.77
3366	NYSE	SM	Mon, Jun 5, 2006	40.23	40.40	37.95	37.98
3365	NYSE	SM	Fri, Jun 2, 2006	39.49	40.09	38.90	39.98
3364	NYSE	SM	Thu, Jun 1, 2006	39.00	39.10	38.24	39.00
3363	NYSE	SM	Wed, May 31, 2006	38.00	39.32	37.99	39.09
3362	NYSE	SM	Tue, May 30, 2006	38.86	38.96	37.85	38.02
3361	NYSE	SM	Fri, May 26, 2006	37.90	38.76	37.68	38.46
3360	NYSE	SM	Thu, May 25, 2006	36.76	37.99	36.71	37.84
3359	NYSE	SM	Wed, May 24, 2006	36.25	37.27	35.40	36.36
3358	NYSE	SM	Tue, May 23, 2006	36.70	37.56	36.34	36.42
3357	NYSE	SM	Mon, May 22, 2006	36.25	36.44	35.01	35.99
3356	NYSE	SM	Fri, May 19, 2006	36.10	37.00	35.66	36.44
3355	NYSE	SM	Thu, May 18, 2006	36.81	37.33	36.34	36.36
3354	NYSE	SM	Wed, May 17, 2006	37.40	37.95	36.46	36.81
3353	NYSE	SM	Tue, May 16, 2006	37.75	38.20	37.05	37.59
3352	NYSE	SM	Mon, May 15, 2006	38.10	38.27	37.02	37.50
3351	NYSE	SM	Fri, May 12, 2006	40.59	40.59	38.43	38.47
3350	NYSE	SM	Thu, May 11, 2006	41.58	41.90	40.56	40.59
3349	NYSE	SM	Wed, May 10, 2006	41.21	41.33	40.71	41.07
3348	NYSE	SM	Tue, May 9, 2006	41.48	42.00	41.16	41.30
3347	NYSE	SM	Mon, May 8, 2006	41.15	41.77	40.48	41.66
3346	NYSE	SM	Fri, May 5, 2006	39.45	41.92	39.45	41.16
3345	NYSE	SM	Thu, May 4, 2006	42.15	42.50	38.85	39.45
3344	NYSE	SM	Wed, May 3, 2006	44.00	44.16	42.92	43.30
3343	NYSE	SM	Tue, May 2, 2006	42.92	44.30	42.92	44.05
3342	NYSE	SM	Mon, May 1, 2006	42.41	43.59	42.41	42.65
3341	NYSE	SM	Fri, Apr 28, 2006	41.66	42.99	41.58	42.16
3340	NYSE	SM	Thu, Apr 27, 2006	41.65	42.70	40.67	41.41
3339	NYSE	SM	Wed, Apr 26, 2006	42.77	43.80	41.96	42.04
3338	NYSE	SM	Tue, Apr 25, 2006	44.32	44.57	42.34	42.77
3337	NYSE	SM	Mon, Apr 24, 2006	44.70	44.73	43.80	44.04
3336	NYSE	SM	Fri, Apr 21, 2006	44.90	45.59	44.40	45.28
3335	NYSE	SM	Thu, Apr 20, 2006	45.00	45.07	43.50	44.41
3334	NYSE	SM	Wed, Apr 19, 2006	44.59	45.24	44.14	45.22
3333	NYSE	SM	Tue, Apr 18, 2006	43.23	44.68	43.23	44.60
3332	NYSE	SM	Mon, Apr 17, 2006	42.45	43.35	42.35	43.05
3331	NYSE	SM	Thu, Apr 13, 2006	42.00	42.40	41.40	42.15
3330	NYSE	SM	Wed, Apr 12, 2006	42.40	42.90	42.13	42.36
3329	NYSE	SM	Tue, Apr 11, 2006	42.41	43.00	42.17	42.41
3328	NYSE	SM	Mon, Apr 10, 2006	41.64	42.60	41.64	42.30
3327	NYSE	SM	Fri, Apr 7, 2006	41.98	42.38	40.80	41.23
3326	NYSE	SM	Thu, Apr 6, 2006	42.08	42.13	41.16	41.99
3325	NYSE	SM	Wed, Apr 5, 2006	41.98	42.35	41.60	41.93
3324	NYSE	SM	Tue, Apr 4, 2006	41.47	42.00	41.01	41.88
3323	NYSE	SM	Mon, Apr 3, 2006	41.08	41.90	40.94	41.57
3322	NYSE	SM	Fri, Mar 31, 2006	41.30	41.30	40.25	40.83
3321	NYSE	SM	Thu, Mar 30, 2006	42.00	42.62	41.41	41.63
3320	NYSE	SM	Wed, Mar 29, 2006	40.80	41.94	40.80	41.88
3319	NYSE	SM	Tue, Mar 28, 2006	40.87	41.65	40.70	40.89
3318	NYSE	SM	Mon, Mar 27, 2006	40.65	40.87	39.88	40.57
3317	NYSE	SM	Fri, Mar 24, 2006	40.40	40.98	40.00	40.90
3316	NYSE	SM	Thu, Mar 23, 2006	39.50	40.49	39.35	40.30
3315	NYSE	SM	Wed, Mar 22, 2006	38.61	39.55	38.30	39.14
3314	NYSE	SM	Tue, Mar 21, 2006	39.46	39.92	38.41	38.55
3313	NYSE	SM	Mon, Mar 20, 2006	40.38	40.97	39.54	39.71
3312	NYSE	SM	Fri, Mar 17, 2006	40.46	40.75	40.12	40.39
3311	NYSE	SM	Thu, Mar 16, 2006	39.71	40.60	39.49	40.46
3310	NYSE	SM	Wed, Mar 15, 2006	39.20	39.79	38.71	39.72
3309	NYSE	SM	Tue, Mar 14, 2006	38.70	39.75	38.22	39.42
3308	NYSE	SM	Mon, Mar 13, 2006	37.70	38.98	37.70	38.56
3307	NYSE	SM	Fri, Mar 10, 2006	36.50	37.88	36.04	37.77
3306	NYSE	SM	Thu, Mar 9, 2006	37.68	37.83	36.76	36.90
3305	NYSE	SM	Wed, Mar 8, 2006	37.35	38.01	36.36	37.26
3304	NYSE	SM	Tue, Mar 7, 2006	38.05	38.16	37.02	37.35
3303	NYSE	SM	Mon, Mar 6, 2006	39.57	39.58	38.01	38.05
3302	NYSE	SM	Fri, Mar 3, 2006	39.49	40.45	39.21	39.73
3301	NYSE	SM	Thu, Mar 2, 2006	38.78	39.93	38.49	39.50
3300	NYSE	SM	Wed, Mar 1, 2006	38.58	38.79	38.10	38.58
3299	NYSE	SM	Tue, Feb 28, 2006	38.41	38.44	37.43	38.39
3298	NYSE	SM	Mon, Feb 27, 2006	38.29	39.25	37.80	38.81
3297	NYSE	SM	Fri, Feb 24, 2006	37.88	38.05	37.03	37.34
3296	NYSE	SM	Thu, Feb 23, 2006	37.40	37.75	36.87	37.38
3295	NYSE	SM	Wed, Feb 22, 2006	37.75	37.75	37.00	37.30
3294	NYSE	SM	Tue, Feb 21, 2006	37.82	38.45	37.50	38.12
3293	NYSE	SM	Fri, Feb 17, 2006	37.41	37.90	37.07	37.27
3292	NYSE	SM	Thu, Feb 16, 2006	36.29	37.24	36.25	37.21
3291	NYSE	SM	Wed, Feb 15, 2006	36.65	36.97	35.60	36.04
3290	NYSE	SM	Tue, Feb 14, 2006	35.72	36.47	34.70	36.45
3289	NYSE	SM	Mon, Feb 13, 2006	36.97	37.35	35.95	36.19
3288	NYSE	SM	Fri, Feb 10, 2006	37.34	37.51	36.27	37.26
3287	NYSE	SM	Thu, Feb 9, 2006	39.06	39.80	37.17	37.34
3286	NYSE	SM	Wed, Feb 8, 2006	39.00	39.64	38.10	39.43
3285	NYSE	SM	Tue, Feb 7, 2006	41.85	41.85	39.60	39.80
3284	NYSE	SM	Mon, Feb 6, 2006	42.25	42.57	41.65	42.33
3283	NYSE	SM	Fri, Feb 3, 2006	42.06	42.77	41.72	41.98
3282	NYSE	SM	Thu, Feb 2, 2006	43.00	43.34	41.54	42.06
3281	NYSE	SM	Wed, Feb 1, 2006	43.35	44.22	42.95	43.33
3280	NYSE	SM	Tue, Jan 31, 2006	43.98	44.15	43.09	43.64
3279	NYSE	SM	Mon, Jan 30, 2006	42.39	44.69	42.39	44.23
3278	NYSE	SM	Fri, Jan 27, 2006	41.88	43.09	41.79	42.14
3277	NYSE	SM	Thu, Jan 26, 2006	41.25	41.33	39.20	41.28
3276	NYSE	SM	Wed, Jan 25, 2006	42.27	42.65	40.68	41.13
3275	NYSE	SM	Tue, Jan 24, 2006	42.46	43.11	42.11	42.20
3274	NYSE	SM	Mon, Jan 23, 2006	42.22	42.78	41.90	42.48
3273	NYSE	SM	Fri, Jan 20, 2006	43.40	43.90	42.19	42.22
3272	NYSE	SM	Thu, Jan 19, 2006	41.51	43.50	41.31	43.22
3271	NYSE	SM	Wed, Jan 18, 2006	41.79	42.08	40.33	41.30
3270	NYSE	SM	Tue, Jan 17, 2006	41.49	41.80	41.34	41.79
3269	NYSE	SM	Fri, Jan 13, 2006	39.92	41.10	39.92	40.84
3268	NYSE	SM	Thu, Jan 12, 2006	40.40	41.47	39.96	40.04
3267	NYSE	SM	Wed, Jan 11, 2006	40.31	40.61	39.46	40.07
3266	NYSE	SM	Tue, Jan 10, 2006	39.30	40.64	39.24	40.30
3265	NYSE	SM	Mon, Jan 9, 2006	39.64	39.97	39.11	39.60
3264	NYSE	SM	Fri, Jan 6, 2006	39.65	40.63	39.40	39.85
3263	NYSE	SM	Thu, Jan 5, 2006	39.19	39.20	38.00	38.82
3262	NYSE	SM	Wed, Jan 4, 2006	38.57	39.49	38.06	39.29
3261	NYSE	SM	Tue, Jan 3, 2006	36.83	38.73	36.83	38.56
3260	NYSE	SM	Fri, Dec 30, 2005	36.50	37.06	36.13	36.81
3259	NYSE	SM	Thu, Dec 29, 2005	36.71	37.10	36.26	36.80
3258	NYSE	SM	Wed, Dec 28, 2005	36.55	37.15	36.10	36.90
3257	NYSE	SM	Tue, Dec 27, 2005	38.00	38.01	35.79	36.45
3256	NYSE	SM	Fri, Dec 23, 2005	38.37	38.37	37.15	38.02
3255	NYSE	SM	Thu, Dec 22, 2005	38.72	39.11	38.08	38.38
3254	NYSE	SM	Wed, Dec 21, 2005	38.40	38.68	37.84	38.47
3253	NYSE	SM	Tue, Dec 20, 2005	37.82	38.50	37.82	38.27
3252	NYSE	SM	Mon, Dec 19, 2005	38.42	38.75	37.66	38.07
3251	NYSE	SM	Fri, Dec 16, 2005	39.82	39.92	38.23	38.27
3250	NYSE	SM	Thu, Dec 15, 2005	40.11	40.14	39.16	39.72
3249	NYSE	SM	Wed, Dec 14, 2005	40.00	40.34	39.66	40.19
3248	NYSE	SM	Tue, Dec 13, 2005	40.40	41.14	40.20	40.28
3247	NYSE	SM	Mon, Dec 12, 2005	40.00	40.48	39.76	40.10
3246	NYSE	SM	Fri, Dec 9, 2005	39.38	39.82	38.95	39.33
3245	NYSE	SM	Thu, Dec 8, 2005	38.25	39.57	38.05	39.37
3244	NYSE	SM	Wed, Dec 7, 2005	38.46	38.50	37.28	37.81
3243	NYSE	SM	Tue, Dec 6, 2005	37.99	38.64	37.84	38.21
3242	NYSE	SM	Mon, Dec 5, 2005	37.80	38.49	37.70	38.00
3241	NYSE	SM	Fri, Dec 2, 2005	36.98	37.38	36.27	37.38
3240	NYSE	SM	Thu, Dec 1, 2005	35.95	37.10	35.73	36.85
3239	NYSE	SM	Wed, Nov 30, 2005	35.35	36.03	35.13	35.62
3238	NYSE	SM	Tue, Nov 29, 2005	35.52	35.89	34.90	35.20
3237	NYSE	SM	Mon, Nov 28, 2005	36.70	36.90	35.00	35.12
3236	NYSE	SM	Fri, Nov 25, 2005	36.80	37.27	36.73	37.03
3235	NYSE	SM	Wed, Nov 23, 2005	37.11	37.50	36.65	36.80
3234	NYSE	SM	Tue, Nov 22, 2005	36.88	37.61	36.50	37.11
3233	NYSE	SM	Mon, Nov 21, 2005	35.30	36.56	34.97	36.42
3232	NYSE	SM	Fri, Nov 18, 2005	35.50	35.53	34.55	35.30
3231	NYSE	SM	Thu, Nov 17, 2005	35.05	35.52	34.74	35.25
3230	NYSE	SM	Wed, Nov 16, 2005	33.37	34.82	33.37	34.73
3229	NYSE	SM	Tue, Nov 15, 2005	32.78	34.50	32.67	33.46
3228	NYSE	SM	Mon, Nov 14, 2005	33.45	33.88	32.60	32.79
3227	NYSE	SM	Fri, Nov 11, 2005	32.86	33.76	32.66	33.30
3226	NYSE	SM	Thu, Nov 10, 2005	34.33	34.33	32.65	33.11
3225	NYSE	SM	Wed, Nov 9, 2005	33.76	34.89	33.23	34.33
3224	NYSE	SM	Tue, Nov 8, 2005	34.00	34.37	33.46	33.76
3223	NYSE	SM	Mon, Nov 7, 2005	34.38	34.48	33.05	33.85
3222	NYSE	SM	Fri, Nov 4, 2005	35.72	35.98	34.08	34.62
3221	NYSE	SM	Thu, Nov 3, 2005	35.50	36.09	35.26	35.47
3220	NYSE	SM	Wed, Nov 2, 2005	34.33	35.01	34.23	35.00
3219	NYSE	SM	Tue, Nov 1, 2005	34.01	34.72	33.80	34.67
3218	NYSE	SM	Mon, Oct 31, 2005	33.91	34.88	33.45	34.01
3217	NYSE	SM	Fri, Oct 28, 2005	32.90	34.02	32.07	33.86
3216	NYSE	SM	Thu, Oct 27, 2005	33.70	33.78	32.40	32.65
3215	NYSE	SM	Wed, Oct 26, 2005	33.69	34.74	32.88	33.30
3214	NYSE	SM	Tue, Oct 25, 2005	33.30	33.76	32.73	33.68
3213	NYSE	SM	Mon, Oct 24, 2005	31.60	32.99	31.33	32.90
3212	NYSE	SM	Fri, Oct 21, 2005	31.41	32.45	31.18	31.65
3211	NYSE	SM	Thu, Oct 20, 2005	33.88	33.97	30.52	31.41
3210	NYSE	SM	Wed, Oct 19, 2005	32.45	34.15	31.92	34.13
3209	NYSE	SM	Tue, Oct 18, 2005	34.70	34.70	32.60	32.60
3208	NYSE	SM	Mon, Oct 17, 2005	34.25	34.88	33.51	34.78
3207	NYSE	SM	Fri, Oct 14, 2005	32.58	33.70	31.90	33.45
3206	NYSE	SM	Thu, Oct 13, 2005	33.76	33.78	31.60	32.58
3205	NYSE	SM	Wed, Oct 12, 2005	35.20	35.31	33.10	33.76
3204	NYSE	SM	Tue, Oct 11, 2005	34.10	35.04	34.07	34.52
3203	NYSE	SM	Mon, Oct 10, 2005	33.87	33.97	32.96	33.65
3202	NYSE	SM	Fri, Oct 7, 2005	33.50	34.05	33.00	33.77
3201	NYSE	SM	Thu, Oct 6, 2005	34.00	34.93	32.25	32.96
3200	NYSE	SM	Wed, Oct 5, 2005	37.00	37.05	34.40	34.70
3199	NYSE	SM	Tue, Oct 4, 2005	37.76	37.77	36.71	36.96
3198	NYSE	SM	Mon, Oct 3, 2005	36.95	38.00	36.90	37.79
3197	NYSE	SM	Fri, Sep 30, 2005	37.16	37.17	36.34	36.60
3196	NYSE	SM	Thu, Sep 29, 2005	37.15	37.48	36.90	37.16
3195	NYSE	SM	Wed, Sep 28, 2005	36.14	36.61	35.77	36.57
3194	NYSE	SM	Tue, Sep 27, 2005	36.40	36.45	35.75	35.94
3193	NYSE	SM	Mon, Sep 26, 2005	35.34	36.60	35.13	36.45
3192	NYSE	SM	Fri, Sep 23, 2005	35.99	36.05	35.28	35.33
3191	NYSE	SM	Thu, Sep 22, 2005	37.50	37.80	35.50	35.98
3190	NYSE	SM	Wed, Sep 21, 2005	36.10	37.43	36.10	36.95
3189	NYSE	SM	Tue, Sep 20, 2005	36.12	36.32	35.28	35.55
3188	NYSE	SM	Mon, Sep 19, 2005	35.33	36.46	35.30	36.11
3187	NYSE	SM	Fri, Sep 16, 2005	35.00	35.60	34.78	35.09
3186	NYSE	SM	Thu, Sep 15, 2005	35.65	35.65	34.53	34.76
3185	NYSE	SM	Wed, Sep 14, 2005	32.07	35.75	32.07	35.28
3184	NYSE	SM	Tue, Sep 13, 2005	34.79	35.13	34.24	34.86
3183	NYSE	SM	Mon, Sep 12, 2005	35.43	35.43	34.75	34.79
3182	NYSE	SM	Fri, Sep 9, 2005	35.05	35.50	34.86	35.43
3181	NYSE	SM	Thu, Sep 8, 2005	34.83	35.14	34.61	34.70
3180	NYSE	SM	Wed, Sep 7, 2005	34.75	35.10	34.26	34.61
3179	NYSE	SM	Tue, Sep 6, 2005	34.55	34.93	34.30	34.75
3178	NYSE	SM	Fri, Sep 2, 2005	35.65	35.65	34.34	34.38
3177	NYSE	SM	Thu, Sep 1, 2005	34.81	36.01	34.80	35.65
3176	NYSE	SM	Wed, Aug 31, 2005	33.10	34.49	32.92	34.47
3175	NYSE	SM	Tue, Aug 30, 2005	32.34	33.21	32.20	32.89
3174	NYSE	SM	Mon, Aug 29, 2005	32.00	32.39	31.60	32.18
3173	NYSE	SM	Fri, Aug 26, 2005	32.02	32.41	31.47	31.47
3172	NYSE	SM	Thu, Aug 25, 2005	32.38	32.62	32.06	32.40
3171	NYSE	SM	Wed, Aug 24, 2005	31.45	32.51	31.24	32.24
3170	NYSE	SM	Tue, Aug 23, 2005	30.95	31.48	30.82	31.32
3169	NYSE	SM	Mon, Aug 22, 2005	30.70	31.09	30.30	30.80
3168	NYSE	SM	Fri, Aug 19, 2005	30.36	30.74	30.15	30.47
3167	NYSE	SM	Thu, Aug 18, 2005	29.50	30.10	29.27	30.05
3166	NYSE	SM	Wed, Aug 17, 2005	30.86	31.51	29.50	29.94
3165	NYSE	SM	Tue, Aug 16, 2005	32.25	32.25	30.76	30.81
3164	NYSE	SM	Mon, Aug 15, 2005	32.88	33.01	32.09	32.37
3163	NYSE	SM	Fri, Aug 12, 2005	32.86	33.19	32.20	32.87
3162	NYSE	SM	Thu, Aug 11, 2005	32.40	32.96	32.15	32.74
3161	NYSE	SM	Wed, Aug 10, 2005	32.30	32.50	31.86	32.30
3160	NYSE	SM	Tue, Aug 9, 2005	32.50	33.00	31.75	31.92
3159	NYSE	SM	Mon, Aug 8, 2005	32.10	32.75	32.10	32.39
3158	NYSE	SM	Fri, Aug 5, 2005	32.28	32.39	31.45	31.80
3157	NYSE	SM	Thu, Aug 4, 2005	32.56	32.57	31.79	32.25
3156	NYSE	SM	Wed, Aug 3, 2005	33.32	33.50	32.42	32.56
3155	NYSE	SM	Tue, Aug 2, 2005	32.70	33.00	32.35	32.99
3154	NYSE	SM	Mon, Aug 1, 2005	32.55	32.70	32.13	32.54
3153	NYSE	SM	Fri, Jul 29, 2005	31.95	31.98	31.39	31.60
3152	NYSE	SM	Thu, Jul 28, 2005	32.15	32.15	31.06	31.79
3151	NYSE	SM	Wed, Jul 27, 2005	31.41	31.70	30.77	31.65
3150	NYSE	SM	Tue, Jul 26, 2005	31.11	31.65	30.94	31.40
3149	NYSE	SM	Mon, Jul 25, 2005	31.04	31.49	30.67	31.20
3148	NYSE	SM	Fri, Jul 22, 2005	29.57	31.09	29.57	31.04
3147	NYSE	SM	Thu, Jul 21, 2005	30.02	30.10	29.20	29.43
3146	NYSE	SM	Wed, Jul 20, 2005	29.90	30.13	29.24	30.02
3145	NYSE	SM	Tue, Jul 19, 2005	29.15	29.84	29.15	29.80
3144	NYSE	SM	Mon, Jul 18, 2005	29.80	29.81	28.89	29.00
3143	NYSE	SM	Fri, Jul 15, 2005	31.08	31.50	30.30	30.50
3142	NYSE	SM	Thu, Jul 14, 2005	32.20	32.26	30.80	31.08
3141	NYSE	SM	Wed, Jul 13, 2005	32.30	32.60	31.50	31.80
3140	NYSE	SM	Tue, Jul 12, 2005	31.95	32.60	31.69	32.25
3139	NYSE	SM	Mon, Jul 11, 2005	31.75	32.98	31.47	31.80
3138	NYSE	SM	Fri, Jul 8, 2005	31.95	32.09	31.10	31.75
3137	NYSE	SM	Thu, Jul 7, 2005	30.25	31.21	29.81	31.15
3136	NYSE	SM	Wed, Jul 6, 2005	30.65	30.95	29.85	30.31
3135	NYSE	SM	Tue, Jul 5, 2005	30.00	30.54	29.95	30.45
3134	NYSE	SM	Fri, Jul 1, 2005	29.07	30.00	29.00	30.00
3133	NYSE	SM	Thu, Jun 30, 2005	28.82	29.33	28.64	28.98
3132	NYSE	SM	Wed, Jun 29, 2005	28.42	28.81	28.26	28.62
3131	NYSE	SM	Tue, Jun 28, 2005	28.57	28.58	28.25	28.42
3130	NYSE	SM	Mon, Jun 27, 2005	28.37	28.69	28.27	28.57
3129	NYSE	SM	Fri, Jun 24, 2005	28.62	28.90	28.19	28.23
3128	NYSE	SM	Thu, Jun 23, 2005	28.64	29.13	28.35	28.62
3127	NYSE	SM	Wed, Jun 22, 2005	28.85	29.07	28.04	28.64
3126	NYSE	SM	Tue, Jun 21, 2005	29.65	29.83	28.64	28.71
3125	NYSE	SM	Mon, Jun 20, 2005	29.75	30.00	29.32	29.64
3124	NYSE	SM	Fri, Jun 17, 2005	30.01	30.45	29.29	29.59
3123	NYSE	SM	Thu, Jun 16, 2005	28.80	29.72	28.67	29.72
3122	NYSE	SM	Wed, Jun 15, 2005	28.77	28.82	28.21	28.78
3121	NYSE	SM	Tue, Jun 14, 2005	28.50	28.70	28.13	28.52
3120	NYSE	SM	Mon, Jun 13, 2005	27.38	28.29	27.24	28.28
3119	NYSE	SM	Fri, Jun 10, 2005	27.45	27.60	27.15	27.38
3118	NYSE	SM	Thu, Jun 9, 2005	26.74	27.39	26.40	27.37
3117	NYSE	SM	Wed, Jun 8, 2005	26.40	27.11	26.38	26.52
3116	NYSE	SM	Tue, Jun 7, 2005	26.90	27.19	26.41	26.41
3115	NYSE	SM	Mon, Jun 6, 2005	26.99	27.15	26.55	26.90
3114	NYSE	SM	Fri, Jun 3, 2005	26.74	26.95	26.45	26.83
3113	NYSE	SM	Thu, Jun 2, 2005	26.62	26.85	26.01	26.64
3112	NYSE	SM	Wed, Jun 1, 2005	26.20	26.73	26.20	26.73
3111	NYSE	SM	Tue, May 31, 2005	26.00	26.10	25.57	26.02
3110	NYSE	SM	Fri, May 27, 2005	25.65	26.18	25.55	26.18
3109	NYSE	SM	Thu, May 26, 2005	25.91	26.00	25.76	25.85
3108	NYSE	SM	Wed, May 25, 2005	25.84	26.00	25.55	25.86
3107	NYSE	SM	Tue, May 24, 2005	25.33	25.85	25.15	25.82
3106	NYSE	SM	Mon, May 23, 2005	25.22	25.48	25.03	25.38
3105	NYSE	SM	Fri, May 20, 2005	25.23	25.23	24.79	25.16
3104	NYSE	SM	Thu, May 19, 2005	24.88	25.23	24.78	25.11
3103	NYSE	SM	Wed, May 18, 2005	24.84	25.00	24.50	24.88
3102	NYSE	SM	Tue, May 17, 2005	23.66	24.70	23.61	24.59
3101	NYSE	SM	Mon, May 16, 2005	22.80	23.77	22.60	23.66
3100	NYSE	SM	Fri, May 13, 2005	22.90	23.04	22.54	22.95
3099	NYSE	SM	Thu, May 12, 2005	23.64	23.87	22.66	22.90
3098	NYSE	SM	Wed, May 11, 2005	23.15	23.89	23.15	23.74
3097	NYSE	SM	Tue, May 10, 2005	23.38	23.74	23.09	23.35
3096	NYSE	SM	Mon, May 9, 2005	23.01	23.38	23.00	23.38
3095	NYSE	SM	Fri, May 6, 2005	23.25	23.31	23.00	23.03
3094	NYSE	SM	Thu, May 5, 2005	23.15	23.50	22.65	22.89
3093	NYSE	SM	Wed, May 4, 2005	21.85	22.80	21.70	22.80
3092	NYSE	SM	Tue, May 3, 2005	22.55	22.65	21.72	22.00
3091	NYSE	SM	Mon, May 2, 2005	21.50	22.63	21.50	22.55
3090	NYSE	SM	Fri, Apr 29, 2005	22.00	22.08	21.46	21.70
3089	NYSE	SM	Thu, Apr 28, 2005	22.22	22.35	21.79	21.79
3088	NYSE	SM	Wed, Apr 27, 2005	22.95	23.00	22.32	22.51
3087	NYSE	SM	Tue, Apr 26, 2005	23.40	23.62	22.93	23.09
3086	NYSE	SM	Mon, Apr 25, 2005	23.58	23.77	23.30	23.50
3085	NYSE	SM	Fri, Apr 22, 2005	23.27	23.56	22.85	23.35
3084	NYSE	SM	Thu, Apr 21, 2005	22.96	23.34	22.62	23.27
3083	NYSE	SM	Wed, Apr 20, 2005	23.29	23.44	22.64	22.64
3082	NYSE	SM	Tue, Apr 19, 2005	23.40	23.75	23.00	23.24
3081	NYSE	SM	Mon, Apr 18, 2005	22.58	22.96	22.05	22.96
3080	NYSE	SM	Fri, Apr 15, 2005	23.27	23.27	22.28	22.46
3079	NYSE	SM	Thu, Apr 14, 2005	23.78	24.06	23.20	23.20
3078	NYSE	SM	Wed, Apr 13, 2005	24.64	24.64	23.60	23.61
3077	NYSE	SM	Tue, Apr 12, 2005	24.80	25.05	24.30	24.64
3076	NYSE	SM	Mon, Apr 11, 2005	24.95	25.10	24.42	24.79
3075	NYSE	SM	Fri, Apr 8, 2005	25.65	25.80	24.86	24.96
3074	NYSE	SM	Thu, Apr 7, 2005	26.20	26.23	25.44	25.76
3073	NYSE	SM	Wed, Apr 6, 2005	25.78	26.24	25.64	25.86
3072	NYSE	SM	Tue, Apr 5, 2005	26.01	26.26	25.80	25.86
3071	NYSE	SM	Mon, Apr 4, 2005	25.93	26.46	25.50	26.01
3070	NYSE	SM	Fri, Apr 1, 2005	25.70	25.96	25.14	25.68
3069	NYSE	SM	Thu, Mar 31, 2005	24.88	25.38	24.62	25.03
3068	NYSE	SM	Wed, Mar 30, 2005	24.50	24.82	24.16	24.66
3067	NYSE	SM	Tue, Mar 29, 2005	24.91	25.33	24.50	24.58
3066	NYSE	SM	Mon, Mar 28, 2005	24.58	25.10	24.58	24.87
3065	NYSE	SM	Thu, Mar 24, 2005	24.86	25.17	24.46	24.53
3064	NYSE	SM	Wed, Mar 23, 2005	25.50	25.50	24.53	24.71
3063	NYSE	SM	Tue, Mar 22, 2005	25.90	26.22	25.50	25.57
3062	NYSE	SM	Mon, Mar 21, 2005	26.20	26.21	25.68	25.81
3061	NYSE	SM	Fri, Mar 18, 2005	26.17	26.34	25.97	26.34
3060	NYSE	SM	Thu, Mar 17, 2005	25.38	26.05	25.38	26.00
3059	NYSE	SM	Wed, Mar 16, 2005	24.98	25.58	24.86	25.15
3058	NYSE	SM	Tue, Mar 15, 2005	25.65	25.72	24.79	24.98
3057	NYSE	SM	Mon, Mar 14, 2005	25.50	25.69	25.18	25.56
3056	NYSE	SM	Fri, Mar 11, 2005	25.13	25.65	25.00	25.42
3055	NYSE	SM	Thu, Mar 10, 2005	25.38	25.38	24.35	24.81
3054	NYSE	SM	Wed, Mar 9, 2005	26.06	26.40	25.44	25.48
3053	NYSE	SM	Tue, Mar 8, 2005	26.23	26.26	25.96	25.99
3052	NYSE	SM	Mon, Mar 7, 2005	26.60	26.60	25.92	26.10
3051	NYSE	SM	Fri, Mar 4, 2005	26.10	26.73	25.75	26.73
3050	NYSE	SM	Thu, Mar 3, 2005	25.25	26.15	25.22	25.98
3049	NYSE	SM	Wed, Mar 2, 2005	25.12	25.48	25.00	25.13
3048	NYSE	SM	Tue, Mar 1, 2005	25.45	25.68	24.97	25.10
3047	NYSE	SM	Mon, Feb 28, 2005	25.48	26.00	24.81	25.44
3046	NYSE	SM	Fri, Feb 25, 2005	25.65	26.02	25.14	25.37
3045	NYSE	SM	Thu, Feb 24, 2005	25.20	25.51	24.83	25.30
3044	NYSE	SM	Wed, Feb 23, 2005	25.12	25.48	25.03	25.08
3043	NYSE	SM	Tue, Feb 22, 2005	24.95	25.37	24.85	25.11
3042	NYSE	SM	Fri, Feb 18, 2005	24.53	24.98	24.48	24.80
3041	NYSE	SM	Thu, Feb 17, 2005	24.95	25.00	24.40	24.41
3040	NYSE	SM	Wed, Feb 16, 2005	24.69	25.00	24.64	24.95
3039	NYSE	SM	Tue, Feb 15, 2005	24.71	24.80	24.31	24.67
3038	NYSE	SM	Mon, Feb 14, 2005	24.73	24.99	24.39	24.68
3037	NYSE	SM	Fri, Feb 11, 2005	24.56	24.95	24.23	24.68
3036	NYSE	SM	Thu, Feb 10, 2005	23.60	25.33	23.54	24.74
3035	NYSE	SM	Wed, Feb 9, 2005	23.43	23.63	23.19	23.53
3034	NYSE	SM	Tue, Feb 8, 2005	23.28	23.57	23.14	23.43
3033	NYSE	SM	Mon, Feb 7, 2005	23.00	23.30	22.97	23.28
3032	NYSE	SM	Fri, Feb 4, 2005	22.40	22.60	22.25	22.59
3031	NYSE	SM	Thu, Feb 3, 2005	22.33	22.38	21.93	22.38
3030	NYSE	SM	Wed, Feb 2, 2005	21.75	22.33	21.72	22.33
3029	NYSE	SM	Tue, Feb 1, 2005	21.58	21.88	21.55	21.75
3028	NYSE	SM	Mon, Jan 31, 2005	21.25	21.58	21.11	21.51
3027	NYSE	SM	Fri, Jan 28, 2005	21.69	21.69	21.12	21.25
3026	NYSE	SM	Thu, Jan 27, 2005	21.45	21.85	21.40	21.69
3025	NYSE	SM	Wed, Jan 26, 2005	21.50	21.53	21.18	21.43
3024	NYSE	SM	Tue, Jan 25, 2005	21.73	21.80	21.29	21.51
3023	NYSE	SM	Mon, Jan 24, 2005	21.38	21.83	21.38	21.60
3022	NYSE	SM	Fri, Jan 21, 2005	21.36	21.69	21.25	21.31
3021	NYSE	SM	Thu, Jan 20, 2005	21.21	21.45	20.90	21.32
3020	NYSE	SM	Wed, Jan 19, 2005	21.62	21.67	21.15	21.23
3019	NYSE	SM	Tue, Jan 18, 2005	21.52	21.80	21.49	21.62
3018	NYSE	SM	Fri, Jan 14, 2005	21.65	21.85	21.42	21.48
3017	NYSE	SM	Thu, Jan 13, 2005	21.23	22.02	21.23	21.61
3016	NYSE	SM	Wed, Jan 12, 2005	20.46	21.25	20.36	21.20
3015	NYSE	SM	Tue, Jan 11, 2005	20.23	20.57	20.05	20.47
3014	NYSE	SM	Mon, Jan 10, 2005	19.64	20.42	19.64	20.30
3013	NYSE	SM	Fri, Jan 7, 2005	20.05	20.05	19.45	19.64
3012	NYSE	SM	Thu, Jan 6, 2005	19.63	20.34	19.62	20.00
3011	NYSE	SM	Wed, Jan 5, 2005	20.05	20.15	19.57	19.57
3010	NYSE	SM	Tue, Jan 4, 2005	20.21	20.47	20.00	20.01
3009	NYSE	SM	Mon, Jan 3, 2005	20.84	20.84	20.14	20.26
3008	NYSE	SM	Fri, Dec 31, 2004	20.76	20.91	20.65	20.87
3007	NYSE	SM	Thu, Dec 30, 2004	20.74	20.77	20.62	20.76
3006	NYSE	SM	Wed, Dec 29, 2004	20.75	20.95	20.60	20.85
3005	NYSE	SM	Tue, Dec 28, 2004	20.48	21.20	20.48	20.68
3004	NYSE	SM	Mon, Dec 27, 2004	20.72	20.74	20.36	20.43
3003	NYSE	SM	Thu, Dec 23, 2004	20.71	20.85	20.66	20.71
3002	NYSE	SM	Wed, Dec 22, 2004	20.89	20.90	20.42	20.62
3001	NYSE	SM	Tue, Dec 21, 2004	20.70	20.90	20.54	20.89
3000	NYSE	SM	Mon, Dec 20, 2004	20.55	20.77	20.49	20.62
2999	NYSE	SM	Fri, Dec 17, 2004	20.11	20.54	20.05	20.51
2998	NYSE	SM	Thu, Dec 16, 2004	20.64	20.64	19.98	20.10
2997	NYSE	SM	Wed, Dec 15, 2004	20.30	20.44	20.03	20.44
2996	NYSE	SM	Tue, Dec 14, 2004	20.15	20.30	20.06	20.30
2995	NYSE	SM	Mon, Dec 13, 2004	19.76	20.10	19.76	20.09
2994	NYSE	SM	Fri, Dec 10, 2004	19.78	19.85	19.56	19.70
2993	NYSE	SM	Thu, Dec 9, 2004	19.78	19.89	19.51	19.70
2992	NYSE	SM	Wed, Dec 8, 2004	19.71	19.85	19.46	19.76
2991	NYSE	SM	Tue, Dec 7, 2004	20.35	20.47	19.68	19.72
2990	NYSE	SM	Mon, Dec 6, 2004	20.53	20.54	20.20	20.29
2989	NYSE	SM	Fri, Dec 3, 2004	20.00	20.52	19.89	20.43
2988	NYSE	SM	Thu, Dec 2, 2004	20.52	20.57	19.73	20.08
2987	NYSE	SM	Wed, Dec 1, 2004	21.25	21.49	20.65	20.65
2986	NYSE	SM	Tue, Nov 30, 2004	21.27	21.50	21.18	21.50
2985	NYSE	SM	Mon, Nov 29, 2004	21.28	21.34	20.81	21.25
2984	NYSE	SM	Fri, Nov 26, 2004	20.96	21.24	20.92	21.16
2983	NYSE	SM	Wed, Nov 24, 2004	20.50	20.93	20.26	20.86
2982	NYSE	SM	Tue, Nov 23, 2004	20.10	20.50	19.93	20.47
2981	NYSE	SM	Mon, Nov 22, 2004	19.55	20.10	19.55	20.10
2980	NYSE	SM	Fri, Nov 19, 2004	19.24	19.78	19.22	19.48
2979	NYSE	SM	Thu, Nov 18, 2004	19.58	19.58	19.14	19.24
2978	NYSE	SM	Wed, Nov 17, 2004	19.35	19.66	19.35	19.50
2977	NYSE	SM	Tue, Nov 16, 2004	19.48	19.63	19.27	19.27
2976	NYSE	SM	Mon, Nov 15, 2004	19.63	19.67	19.25	19.46
2975	NYSE	SM	Fri, Nov 12, 2004	19.30	19.69	19.26	19.63
2974	NYSE	SM	Thu, Nov 11, 2004	19.50	19.53	18.98	19.23
2973	NYSE	SM	Wed, Nov 10, 2004	18.97	19.67	18.71	19.49
2972	NYSE	SM	Tue, Nov 9, 2004	19.07	19.07	18.84	18.95
2971	NYSE	SM	Mon, Nov 8, 2004	19.41	19.50	18.86	19.07
2970	NYSE	SM	Fri, Nov 5, 2004	19.70	19.77	19.19	19.41
2969	NYSE	SM	Thu, Nov 4, 2004	19.50	19.75	19.28	19.62
2968	NYSE	SM	Wed, Nov 3, 2004	19.09	19.47	18.96	19.47
2967	NYSE	SM	Tue, Nov 2, 2004	19.53	19.57	18.90	18.97
2966	NYSE	SM	Mon, Nov 1, 2004	19.80	19.94	19.41	19.50
2965	NYSE	SM	Fri, Oct 29, 2004	19.51	19.78	19.38	19.72
2964	NYSE	SM	Thu, Oct 28, 2004	19.97	19.97	19.35	19.48
2963	NYSE	SM	Wed, Oct 27, 2004	20.15	20.41	19.57	19.97
2962	NYSE	SM	Tue, Oct 26, 2004	20.00	20.15	19.77	20.10
2961	NYSE	SM	Mon, Oct 25, 2004	19.81	20.11	19.75	19.97
2960	NYSE	SM	Fri, Oct 22, 2004	20.00	20.22	19.78	19.78
2959	NYSE	SM	Thu, Oct 21, 2004	19.45	19.99	19.25	19.99
2958	NYSE	SM	Wed, Oct 20, 2004	18.74	19.40	18.72	19.40
2957	NYSE	SM	Tue, Oct 19, 2004	18.83	18.87	18.56	18.70
2956	NYSE	SM	Mon, Oct 18, 2004	19.43	19.52	18.74	18.74
2955	NYSE	SM	Fri, Oct 15, 2004	19.40	19.52	19.23	19.43
2954	NYSE	SM	Thu, Oct 14, 2004	19.18	19.50	19.18	19.36
2953	NYSE	SM	Wed, Oct 13, 2004	19.90	19.90	19.05	19.12
2952	NYSE	SM	Tue, Oct 12, 2004	20.20	20.45	19.89	19.89
2951	NYSE	SM	Mon, Oct 11, 2004	20.18	20.30	19.91	20.20
2950	NYSE	SM	Fri, Oct 8, 2004	20.12	20.32	20.01	20.08
2949	NYSE	SM	Thu, Oct 7, 2004	20.74	21.00	20.07	20.07
2948	NYSE	SM	Wed, Oct 6, 2004	20.45	20.75	20.42	20.69
2947	NYSE	SM	Tue, Oct 5, 2004	20.26	20.60	20.26	20.35
2946	NYSE	SM	Mon, Oct 4, 2004	20.15	20.25	19.99	20.19
2945	NYSE	SM	Fri, Oct 1, 2004	20.45	20.45	19.87	20.05
2944	NYSE	SM	Thu, Sep 30, 2004	19.60	20.07	19.59	19.91
2943	NYSE	SM	Wed, Sep 29, 2004	19.70	19.78	19.50	19.73
2942	NYSE	SM	Tue, Sep 28, 2004	19.27	19.70	19.27	19.70
2941	NYSE	SM	Mon, Sep 27, 2004	19.47	19.54	19.25	19.25
2940	NYSE	SM	Fri, Sep 24, 2004	19.43	19.61	19.34	19.44
2939	NYSE	SM	Thu, Sep 23, 2004	19.40	19.55	19.17	19.41
2938	NYSE	SM	Wed, Sep 22, 2004	19.57	19.64	19.35	19.35
2937	NYSE	SM	Tue, Sep 21, 2004	19.18	19.70	19.07	19.70
2936	NYSE	SM	Mon, Sep 20, 2004	18.86	19.25	18.85	19.18
2935	NYSE	SM	Fri, Sep 17, 2004	18.89	18.95	18.64	18.82
2934	NYSE	SM	Thu, Sep 16, 2004	18.50	18.75	18.45	18.75
2933	NYSE	SM	Wed, Sep 15, 2004	18.80	18.80	18.38	18.43
2932	NYSE	SM	Tue, Sep 14, 2004	18.69	18.90	18.69	18.85
2931	NYSE	SM	Mon, Sep 13, 2004	18.63	18.81	18.60	18.69
2930	NYSE	SM	Fri, Sep 10, 2004	18.50	18.63	18.37	18.51
2929	NYSE	SM	Thu, Sep 9, 2004	18.22	18.63	18.10	18.58
2928	NYSE	SM	Wed, Sep 8, 2004	17.90	18.25	17.83	18.22
2927	NYSE	SM	Tue, Sep 7, 2004	17.79	17.96	17.73	17.89
2926	NYSE	SM	Fri, Sep 3, 2004	17.98	17.98	17.71	17.88
2925	NYSE	SM	Thu, Sep 2, 2004	17.74	17.89	17.65	17.87
2924	NYSE	SM	Wed, Sep 1, 2004	17.45	17.70	17.40	17.70
2923	NYSE	SM	Tue, Aug 31, 2004	17.03	17.45	17.03	17.45
2922	NYSE	SM	Mon, Aug 30, 2004	17.03	17.18	16.94	16.99
2921	NYSE	SM	Fri, Aug 27, 2004	16.83	17.03	16.77	17.02
2920	NYSE	SM	Thu, Aug 26, 2004	16.68	16.87	16.45	16.83
2919	NYSE	SM	Wed, Aug 25, 2004	16.75	16.80	16.60	16.67
2918	NYSE	SM	Tue, Aug 24, 2004	16.63	16.75	16.48	16.73
2917	NYSE	SM	Mon, Aug 23, 2004	17.20	17.21	16.71	16.73
2916	NYSE	SM	Fri, Aug 20, 2004	16.89	17.31	16.87	17.15
2915	NYSE	SM	Thu, Aug 19, 2004	16.72	16.89	16.65	16.87
2914	NYSE	SM	Wed, Aug 18, 2004	16.04	16.73	16.03	16.72
2913	NYSE	SM	Tue, Aug 17, 2004	16.35	16.36	15.90	16.03
2912	NYSE	SM	Mon, Aug 16, 2004	16.35	16.73	16.26	16.36
2911	NYSE	SM	Fri, Aug 13, 2004	16.08	16.61	16.08	16.31
2910	NYSE	SM	Thu, Aug 12, 2004	16.09	16.27	16.00	16.00
2909	NYSE	SM	Wed, Aug 11, 2004	16.39	16.39	15.88	16.10
2908	NYSE	SM	Tue, Aug 10, 2004	16.49	16.61	16.27	16.39
2907	NYSE	SM	Mon, Aug 9, 2004	16.03	16.58	16.03	16.49
2906	NYSE	SM	Fri, Aug 6, 2004	16.41	16.44	15.91	16.04
2905	NYSE	SM	Thu, Aug 5, 2004	16.81	16.86	16.23	16.50
2904	NYSE	SM	Wed, Aug 4, 2004	17.39	17.39	16.75	16.80
2903	NYSE	SM	Tue, Aug 3, 2004	17.31	17.60	17.29	17.51
2902	NYSE	SM	Mon, Aug 2, 2004	17.05	17.35	16.89	17.26
2901	NYSE	SM	Fri, Jul 30, 2004	17.15	17.24	17.06	17.16
2900	NYSE	SM	Thu, Jul 29, 2004	16.90	17.12	16.72	17.12
2899	NYSE	SM	Wed, Jul 28, 2004	16.73	16.95	16.64	16.88
2898	NYSE	SM	Tue, Jul 27, 2004	16.53	16.90	16.52	16.78
2897	NYSE	SM	Mon, Jul 26, 2004	16.75	16.85	16.53	16.53
2896	NYSE	SM	Fri, Jul 23, 2004	16.70	16.82	16.58	16.78
2895	NYSE	SM	Thu, Jul 22, 2004	16.85	16.91	16.60	16.75
2894	NYSE	SM	Wed, Jul 21, 2004	17.50	17.57	16.83	16.83
2893	NYSE	SM	Tue, Jul 20, 2004	17.62	17.62	17.33	17.50
2892	NYSE	SM	Mon, Jul 19, 2004	17.50	17.62	17.01	17.62
2891	NYSE	SM	Fri, Jul 16, 2004	17.78	18.13	17.67	17.99
2890	NYSE	SM	Thu, Jul 15, 2004	17.84	17.95	17.75	17.75
2889	NYSE	SM	Wed, Jul 14, 2004	17.74	17.93	17.71	17.86
2888	NYSE	SM	Tue, Jul 13, 2004	17.75	17.81	17.65	17.78
2887	NYSE	SM	Mon, Jul 12, 2004	17.88	17.94	17.74	17.87
2886	NYSE	SM	Fri, Jul 9, 2004	17.68	17.92	17.55	17.92
2885	NYSE	SM	Thu, Jul 8, 2004	17.72	17.78	17.60	17.68
2884	NYSE	SM	Wed, Jul 7, 2004	17.89	17.91	17.64	17.72
2883	NYSE	SM	Tue, Jul 6, 2004	17.83	17.99	17.80	17.89
2882	NYSE	SM	Fri, Jul 2, 2004	17.76	17.93	17.73	17.85
2881	NYSE	SM	Thu, Jul 1, 2004	17.80	17.90	17.75	17.75
2880	NYSE	SM	Wed, Jun 30, 2004	17.78	17.84	17.65	17.83
2879	NYSE	SM	Tue, Jun 29, 2004	17.73	17.89	17.59	17.76
2878	NYSE	SM	Mon, Jun 28, 2004	17.95	17.95	17.63	17.75
2877	NYSE	SM	Fri, Jun 25, 2004	18.41	18.50	17.85	17.98
2876	NYSE	SM	Thu, Jun 24, 2004	18.03	18.60	18.03	18.39
2875	NYSE	SM	Wed, Jun 23, 2004	18.03	18.12	17.57	18.08
2874	NYSE	SM	Tue, Jun 22, 2004	17.77	18.10	17.68	18.10
2873	NYSE	SM	Mon, Jun 21, 2004	17.70	17.84	17.57	17.82
2872	NYSE	SM	Fri, Jun 18, 2004	17.90	17.95	17.65	17.65
2871	NYSE	SM	Thu, Jun 17, 2004	17.81	17.97	17.74	17.86
2870	NYSE	SM	Wed, Jun 16, 2004	17.50	17.97	17.46	17.91
2869	NYSE	SM	Tue, Jun 15, 2004	17.13	17.57	17.13	17.50
2868	NYSE	SM	Mon, Jun 14, 2004	17.05	17.30	16.96	17.03
2867	NYSE	SM	Thu, Jun 10, 2004	16.78	17.38	16.78	17.13
2866	NYSE	SM	Wed, Jun 9, 2004	16.85	16.88	16.65	16.71
2865	NYSE	SM	Tue, Jun 8, 2004	16.88	17.09	16.78	16.82
2864	NYSE	SM	Mon, Jun 7, 2004	16.29	16.95	16.23	16.95
2863	NYSE	SM	Fri, Jun 4, 2004	16.45	16.50	16.24	16.24
2862	NYSE	SM	Thu, Jun 3, 2004	16.67	16.87	16.33	16.35
2861	NYSE	SM	Wed, Jun 2, 2004	16.73	16.79	16.63	16.66
2860	NYSE	SM	Tue, Jun 1, 2004	16.13	16.74	16.13	16.68
2859	NYSE	SM	Fri, May 28, 2004	16.44	16.50	16.26	16.26
2858	NYSE	SM	Thu, May 27, 2004	16.58	16.66	16.40	16.43
2857	NYSE	SM	Wed, May 26, 2004	17.08	17.10	16.43	16.60
2856	NYSE	SM	Tue, May 25, 2004	16.58	17.10	16.58	17.10
2855	NYSE	SM	Mon, May 24, 2004	15.93	16.60	15.93	16.55
2854	NYSE	SM	Fri, May 21, 2004	16.48	16.48	15.90	16.00
2853	NYSE	SM	Thu, May 20, 2004	16.27	16.50	16.26	16.41
2852	NYSE	SM	Wed, May 19, 2004	16.51	16.62	16.15	16.22
2851	NYSE	SM	Tue, May 18, 2004	16.65	16.65	16.48	16.50
2850	NYSE	SM	Mon, May 17, 2004	16.56	16.75	16.52	16.57
2849	NYSE	SM	Fri, May 14, 2004	16.28	16.80	16.28	16.56
2848	NYSE	SM	Thu, May 13, 2004	16.50	16.61	16.25	16.28
2847	NYSE	SM	Wed, May 12, 2004	16.42	16.60	16.37	16.50
2846	NYSE	SM	Tue, May 11, 2004	16.38	16.56	16.38	16.42
2845	NYSE	SM	Mon, May 10, 2004	17.28	17.28	16.38	16.38
2844	NYSE	SM	Fri, May 7, 2004	17.40	17.53	17.20	17.28
2843	NYSE	SM	Thu, May 6, 2004	17.45	17.59	17.30	17.52
2842	NYSE	SM	Wed, May 5, 2004	17.58	17.58	17.45	17.45
2841	NYSE	SM	Tue, May 4, 2004	17.46	17.69	17.46	17.60
2840	NYSE	SM	Mon, May 3, 2004	18.08	18.13	17.52	17.52
2839	NYSE	SM	Fri, Apr 30, 2004	17.78	18.10	17.70	18.08
2838	NYSE	SM	Thu, Apr 29, 2004	18.25	18.26	17.74	17.88
2837	NYSE	SM	Wed, Apr 28, 2004	18.24	18.27	17.95	18.18
2836	NYSE	SM	Tue, Apr 27, 2004	17.90	18.20	17.90	18.11
2835	NYSE	SM	Mon, Apr 26, 2004	17.80	17.92	17.76	17.85
2834	NYSE	SM	Fri, Apr 23, 2004	17.85	17.85	17.60	17.73
2833	NYSE	SM	Thu, Apr 22, 2004	17.71	17.95	17.70	17.81
2832	NYSE	SM	Wed, Apr 21, 2004	17.60	17.75	17.46	17.70
2831	NYSE	SM	Tue, Apr 20, 2004	17.50	17.70	17.47	17.60
2830	NYSE	SM	Mon, Apr 19, 2004	17.84	17.87	17.70	17.70
2829	NYSE	SM	Fri, Apr 16, 2004	17.68	17.99	17.67	17.81
2828	NYSE	SM	Thu, Apr 15, 2004	17.48	17.76	17.46	17.52
2827	NYSE	SM	Wed, Apr 14, 2004	17.18	17.35	17.08	17.35
2826	NYSE	SM	Tue, Apr 13, 2004	17.40	17.47	17.10	17.24
2825	NYSE	SM	Mon, Apr 12, 2004	17.06	17.49	17.06	17.35
2824	NYSE	SM	Thu, Apr 8, 2004	17.03	17.12	16.98	16.98
2823	NYSE	SM	Wed, Apr 7, 2004	16.88	17.20	16.83	16.95
2822	NYSE	SM	Tue, Apr 6, 2004	16.80	16.90	16.71	16.87
2821	NYSE	SM	Mon, Apr 5, 2004	16.65	16.91	16.64	16.88
2820	NYSE	SM	Fri, Apr 2, 2004	16.58	16.84	16.58	16.63
2819	NYSE	SM	Thu, Apr 1, 2004	16.78	16.84	16.56	16.57
2818	NYSE	SM	Wed, Mar 31, 2004	16.50	16.95	16.48	16.72
2817	NYSE	SM	Tue, Mar 30, 2004	16.34	16.58	16.34	16.50
2816	NYSE	SM	Mon, Mar 29, 2004	16.31	16.38	16.18	16.34
2815	NYSE	SM	Fri, Mar 26, 2004	16.13	16.35	16.11	16.21
2814	NYSE	SM	Thu, Mar 25, 2004	16.07	16.25	16.05	16.13
2813	NYSE	SM	Wed, Mar 24, 2004	16.48	16.51	16.07	16.07
2812	NYSE	SM	Tue, Mar 23, 2004	16.55	16.58	16.32	16.45
2811	NYSE	SM	Mon, Mar 22, 2004	16.68	16.68	16.44	16.52
2810	NYSE	SM	Fri, Mar 19, 2004	17.05	17.05	16.66	16.68
2809	NYSE	SM	Thu, Mar 18, 2004	16.93	17.07	16.90	17.03
2808	NYSE	SM	Wed, Mar 17, 2004	16.75	16.99	16.73	16.99
2807	NYSE	SM	Tue, Mar 16, 2004	16.88	16.89	16.59	16.64
2806	NYSE	SM	Mon, Mar 15, 2004	16.93	16.99	16.68	16.78
2805	NYSE	SM	Fri, Mar 12, 2004	16.63	16.93	16.43	16.92
2804	NYSE	SM	Thu, Mar 11, 2004	16.60	16.75	16.41	16.58
2803	NYSE	SM	Wed, Mar 10, 2004	16.75	16.85	16.61	16.67
2802	NYSE	SM	Tue, Mar 9, 2004	16.65	16.75	16.56	16.75
2801	NYSE	SM	Mon, Mar 8, 2004	16.63	16.80	16.56	16.65
2800	NYSE	SM	Fri, Mar 5, 2004	16.55	16.77	16.55	16.61
2799	NYSE	SM	Thu, Mar 4, 2004	16.49	16.58	16.26	16.58
2798	NYSE	SM	Wed, Mar 3, 2004	16.68	16.68	16.34	16.49
2797	NYSE	SM	Tue, Mar 2, 2004	16.14	16.62	16.14	16.62
2796	NYSE	SM	Mon, Mar 1, 2004	15.45	16.28	15.45	16.14
2795	NYSE	SM	Fri, Feb 27, 2004	15.29	15.50	15.29	15.45
2794	NYSE	SM	Thu, Feb 26, 2004	15.20	15.35	15.15	15.29
2793	NYSE	SM	Wed, Feb 25, 2004	14.99	15.20	14.97	15.20
2792	NYSE	SM	Tue, Feb 24, 2004	14.88	15.03	14.88	15.00
2791	NYSE	SM	Mon, Feb 23, 2004	14.89	14.97	14.86	14.90
2790	NYSE	SM	Fri, Feb 20, 2004	14.88	14.97	14.74	14.89
2789	NYSE	SM	Thu, Feb 19, 2004	14.87	14.98	14.81	14.82
2788	NYSE	SM	Wed, Feb 18, 2004	15.12	15.13	14.82	14.82
2787	NYSE	SM	Tue, Feb 17, 2004	14.83	15.13	14.83	15.13
2786	NYSE	SM	Fri, Feb 13, 2004	14.96	14.98	14.73	14.73
2785	NYSE	SM	Thu, Feb 12, 2004	15.00	15.10	14.93	14.97
2784	NYSE	SM	Wed, Feb 11, 2004	14.83	15.00	14.82	14.98
2783	NYSE	SM	Tue, Feb 10, 2004	14.40	14.85	14.40	14.80
2782	NYSE	SM	Mon, Feb 9, 2004	14.27	14.45	14.25	14.34
2781	NYSE	SM	Fri, Feb 6, 2004	14.11	14.35	14.05	14.23
2780	NYSE	SM	Thu, Feb 5, 2004	14.14	14.28	13.87	14.09
2779	NYSE	SM	Wed, Feb 4, 2004	14.30	14.32	14.01	14.02
2778	NYSE	SM	Tue, Feb 3, 2004	14.40	14.57	14.28	14.28
2777	NYSE	SM	Mon, Feb 2, 2004	14.38	14.58	14.18	14.35
2776	NYSE	SM	Fri, Jan 30, 2004	14.69	14.69	14.33	14.35
2775	NYSE	SM	Thu, Jan 29, 2004	14.87	15.00	14.61	14.64
2774	NYSE	SM	Wed, Jan 28, 2004	15.08	15.09	14.83	14.87
2773	NYSE	SM	Tue, Jan 27, 2004	15.19	15.19	14.99	15.05
2772	NYSE	SM	Mon, Jan 26, 2004	15.20	15.20	15.05	15.18
2771	NYSE	SM	Fri, Jan 23, 2004	15.01	15.19	14.95	15.19
2770	NYSE	SM	Thu, Jan 22, 2004	15.24	15.28	14.97	15.00
2769	NYSE	SM	Wed, Jan 21, 2004	15.23	15.27	15.08	15.19
2768	NYSE	SM	Tue, Jan 20, 2004	15.05	15.34	15.01	15.22
2767	NYSE	SM	Fri, Jan 16, 2004	15.15	15.17	14.99	15.00
2766	NYSE	SM	Thu, Jan 15, 2004	15.00	15.35	15.00	15.08
2765	NYSE	SM	Wed, Jan 14, 2004	14.89	15.00	14.84	15.00
2764	NYSE	SM	Tue, Jan 13, 2004	14.80	14.89	14.75	14.85
2763	NYSE	SM	Mon, Jan 12, 2004	14.58	14.95	14.48	14.91
2762	NYSE	SM	Fri, Jan 9, 2004	14.39	14.70	14.22	14.52
2761	NYSE	SM	Thu, Jan 8, 2004	14.55	14.58	14.35	14.42
2760	NYSE	SM	Wed, Jan 7, 2004	14.50	14.58	14.36	14.53
2759	NYSE	SM	Tue, Jan 6, 2004	14.50	14.63	14.45	14.58
2758	NYSE	SM	Mon, Jan 5, 2004	14.59	14.66	14.38	14.63
2757	NYSE	SM	Fri, Jan 2, 2004	14.30	14.52	14.21	14.52
2756	NYSE	SM	Wed, Dec 31, 2003	14.44	14.49	14.25	14.25
2755	NYSE	SM	Tue, Dec 30, 2003	14.53	14.60	14.41	14.53
2754	NYSE	SM	Mon, Dec 29, 2003	14.25	14.58	14.25	14.53
2753	NYSE	SM	Fri, Dec 26, 2003	14.19	14.32	14.19	14.28
2752	NYSE	SM	Wed, Dec 24, 2003	14.14	14.24	14.14	14.19
2751	NYSE	SM	Tue, Dec 23, 2003	14.13	14.23	13.96	14.18
2750	NYSE	SM	Mon, Dec 22, 2003	14.32	14.32	13.97	14.20
2749	NYSE	SM	Fri, Dec 19, 2003	14.19	14.38	14.03	14.38
2748	NYSE	SM	Thu, Dec 18, 2003	13.73	14.19	13.68	14.19
2747	NYSE	SM	Wed, Dec 17, 2003	13.65	13.70	13.48	13.68
2746	NYSE	SM	Tue, Dec 16, 2003	13.29	13.65	13.25	13.62
2745	NYSE	SM	Mon, Dec 15, 2003	13.48	13.50	13.21	13.24
2744	NYSE	SM	Fri, Dec 12, 2003	13.31	13.42	13.28	13.38
2743	NYSE	SM	Thu, Dec 11, 2003	13.24	13.37	13.20	13.31
2742	NYSE	SM	Wed, Dec 10, 2003	13.30	13.30	13.18	13.21
2741	NYSE	SM	Tue, Dec 9, 2003	13.48	13.51	13.27	13.32
2740	NYSE	SM	Mon, Dec 8, 2003	13.26	13.55	13.26	13.52
2739	NYSE	SM	Fri, Dec 5, 2003	13.50	13.50	13.18	13.26
2738	NYSE	SM	Thu, Dec 4, 2003	13.05	13.45	12.99	13.45
2737	NYSE	SM	Wed, Dec 3, 2003	13.00	13.08	12.95	13.00
2736	NYSE	SM	Tue, Dec 2, 2003	12.93	13.04	12.88	12.98
2735	NYSE	SM	Mon, Dec 1, 2003	12.83	12.95	12.83	12.90
2734	NYSE	SM	Fri, Nov 28, 2003	12.74	12.95	12.71	12.85
2733	NYSE	SM	Wed, Nov 26, 2003	12.73	12.75	12.53	12.70
2732	NYSE	SM	Tue, Nov 25, 2003	12.43	12.70	12.32	12.70
2731	NYSE	SM	Mon, Nov 24, 2003	12.33	12.45	12.30	12.43
2730	NYSE	SM	Fri, Nov 21, 2003	12.38	12.38	12.26	12.33
2729	NYSE	SM	Thu, Nov 20, 2003	12.40	12.42	12.23	12.35
2728	NYSE	SM	Wed, Nov 19, 2003	12.58	12.60	12.45	12.45
2727	NYSE	SM	Tue, Nov 18, 2003	12.82	12.87	12.51	12.57
2726	NYSE	SM	Mon, Nov 17, 2003	12.93	12.93	12.62	12.80
2725	NYSE	SM	Fri, Nov 14, 2003	13.00	13.04	12.85	12.93
2724	NYSE	SM	Thu, Nov 13, 2003	13.00	13.11	12.88	13.00
2723	NYSE	SM	Wed, Nov 12, 2003	12.88	13.02	12.83	13.02
2722	NYSE	SM	Tue, Nov 11, 2003	12.78	12.84	12.69	12.83
2721	NYSE	SM	Mon, Nov 10, 2003	12.99	12.99	12.78	12.80
2720	NYSE	SM	Fri, Nov 7, 2003	12.68	13.09	12.68	12.95
2719	NYSE	SM	Thu, Nov 6, 2003	12.95	12.95	12.45	12.64
2718	NYSE	SM	Wed, Nov 5, 2003	12.93	13.10	12.85	12.93
2717	NYSE	SM	Tue, Nov 4, 2003	13.23	13.23	12.90	12.90
2716	NYSE	SM	Mon, Nov 3, 2003	13.01	13.36	13.01	13.25
2715	NYSE	SM	Fri, Oct 31, 2003	12.90	13.08	12.89	13.05
2714	NYSE	SM	Thu, Oct 30, 2003	13.05	13.19	12.84	12.89
2713	NYSE	SM	Wed, Oct 29, 2003	13.18	13.28	13.00	13.00
2712	NYSE	SM	Tue, Oct 28, 2003	12.90	13.18	12.85	13.18
2711	NYSE	SM	Mon, Oct 27, 2003	13.05	13.10	12.82	12.86
2710	NYSE	SM	Fri, Oct 24, 2003	13.18	13.18	13.00	13.00
2709	NYSE	SM	Thu, Oct 23, 2003	13.39	13.39	13.16	13.28
2708	NYSE	SM	Wed, Oct 22, 2003	13.40	13.40	13.16	13.39
2707	NYSE	SM	Tue, Oct 21, 2003	13.33	13.48	13.26	13.48
2706	NYSE	SM	Mon, Oct 20, 2003	13.22	13.38	13.20	13.26
2705	NYSE	SM	Fri, Oct 17, 2003	13.50	13.53	13.16	13.17
2704	NYSE	SM	Thu, Oct 16, 2003	13.40	13.50	13.27	13.45
2703	NYSE	SM	Wed, Oct 15, 2003	13.49	13.52	13.35	13.45
2702	NYSE	SM	Tue, Oct 14, 2003	13.38	13.45	13.30	13.45
2701	NYSE	SM	Mon, Oct 13, 2003	13.33	13.43	13.25	13.43
2700	NYSE	SM	Fri, Oct 10, 2003	13.15	13.43	13.15	13.35
2699	NYSE	SM	Thu, Oct 9, 2003	13.25	13.43	13.12	13.13
2698	NYSE	SM	Wed, Oct 8, 2003	13.58	13.60	13.19	13.23
2697	NYSE	SM	Tue, Oct 7, 2003	13.73	13.79	13.59	13.64
2696	NYSE	SM	Mon, Oct 6, 2003	13.43	13.81	13.40	13.81
2695	NYSE	SM	Fri, Oct 3, 2003	13.49	13.49	13.29	13.43
2694	NYSE	SM	Thu, Oct 2, 2003	13.15	13.49	13.08	13.39
2693	NYSE	SM	Wed, Oct 1, 2003	12.70	13.18	12.64	13.16
2692	NYSE	SM	Tue, Sep 30, 2003	12.65	12.93	12.58	12.66
2691	NYSE	SM	Mon, Sep 29, 2003	12.44	12.70	12.43	12.70
2690	NYSE	SM	Fri, Sep 26, 2003	12.78	12.78	12.50	12.51
2689	NYSE	SM	Thu, Sep 25, 2003	13.10	13.10	12.68	12.68
2688	NYSE	SM	Wed, Sep 24, 2003	13.07	13.38	13.05	13.13
2687	NYSE	SM	Tue, Sep 23, 2003	12.83	13.04	12.73	13.02
2686	NYSE	SM	Mon, Sep 22, 2003	12.98	13.00	12.78	12.94
2685	NYSE	SM	Fri, Sep 19, 2003	12.97	13.10	12.86	13.00
2684	NYSE	SM	Thu, Sep 18, 2003	13.05	13.05	12.81	12.97
2683	NYSE	SM	Wed, Sep 17, 2003	13.33	13.33	13.04	13.08
2682	NYSE	SM	Tue, Sep 16, 2003	13.18	13.28	13.11	13.20
2681	NYSE	SM	Mon, Sep 15, 2003	13.33	13.35	13.13	13.18
2680	NYSE	SM	Fri, Sep 12, 2003	13.45	13.45	13.30	13.33
2679	NYSE	SM	Thu, Sep 11, 2003	13.50	13.56	13.38	13.50
2678	NYSE	SM	Wed, Sep 10, 2003	13.53	13.55	13.38	13.50
2677	NYSE	SM	Tue, Sep 9, 2003	13.70	13.72	13.49	13.53
2676	NYSE	SM	Mon, Sep 8, 2003	13.55	13.78	13.55	13.74
2675	NYSE	SM	Fri, Sep 5, 2003	13.75	13.80	13.53	13.53
2674	NYSE	SM	Thu, Sep 4, 2003	14.05	14.08	13.78	13.82
2673	NYSE	SM	Wed, Sep 3, 2003	14.18	14.18	13.98	14.05
2672	NYSE	SM	Tue, Sep 2, 2003	14.20	14.22	14.08	14.18
2671	NYSE	SM	Fri, Aug 29, 2003	14.38	14.38	14.15	14.15
2670	NYSE	SM	Thu, Aug 28, 2003	13.90	14.43	13.82	14.43
2669	NYSE	SM	Wed, Aug 27, 2003	13.89	13.94	13.75	13.83
2668	NYSE	SM	Tue, Aug 26, 2003	13.65	13.80	13.42	13.74
2667	NYSE	SM	Mon, Aug 25, 2003	13.63	13.68	13.60	13.66
2666	NYSE	SM	Fri, Aug 22, 2003	13.99	13.99	13.73	13.74
2665	NYSE	SM	Thu, Aug 21, 2003	13.95	14.00	13.85	13.99
2664	NYSE	SM	Wed, Aug 20, 2003	14.00	14.00	13.78	13.92
2663	NYSE	SM	Tue, Aug 19, 2003	13.88	14.00	13.83	14.00
2662	NYSE	SM	Mon, Aug 18, 2003	13.45	13.88	13.45	13.88
2661	NYSE	SM	Fri, Aug 15, 2003	13.70	13.70	13.48	13.48
2660	NYSE	SM	Thu, Aug 14, 2003	13.50	13.68	13.38	13.62
2659	NYSE	SM	Wed, Aug 13, 2003	13.48	13.55	13.33	13.50
2658	NYSE	SM	Tue, Aug 12, 2003	13.30	13.49	13.20	13.48
2657	NYSE	SM	Mon, Aug 11, 2003	12.88	13.32	12.85	13.26
2656	NYSE	SM	Fri, Aug 8, 2003	12.66	12.96	12.63	12.84
2655	NYSE	SM	Thu, Aug 7, 2003	12.62	12.75	12.51	12.64
2654	NYSE	SM	Wed, Aug 6, 2003	12.45	12.69	12.43	12.58
2653	NYSE	SM	Tue, Aug 5, 2003	12.28	12.49	12.28	12.46
2652	NYSE	SM	Mon, Aug 4, 2003	12.48	12.49	12.23	12.25
2651	NYSE	SM	Fri, Aug 1, 2003	12.87	12.87	12.38	12.46
2650	NYSE	SM	Thu, Jul 31, 2003	12.65	12.93	12.61	12.92
2649	NYSE	SM	Wed, Jul 30, 2003	12.51	12.72	12.48	12.64
2648	NYSE	SM	Tue, Jul 29, 2003	12.95	13.08	12.64	12.65
2647	NYSE	SM	Mon, Jul 28, 2003	13.00	13.15	12.97	13.00
2646	NYSE	SM	Fri, Jul 25, 2003	12.96	13.10	12.93	13.03
2645	NYSE	SM	Thu, Jul 24, 2003	13.12	13.42	12.97	12.98
2644	NYSE	SM	Wed, Jul 23, 2003	13.30	13.30	13.03	13.14
2643	NYSE	SM	Tue, Jul 22, 2003	13.13	13.27	13.04	13.25
2642	NYSE	SM	Mon, Jul 21, 2003	13.31	13.41	13.11	13.11
2641	NYSE	SM	Fri, Jul 18, 2003	13.03	13.31	12.93	13.30
2640	NYSE	SM	Thu, Jul 17, 2003	13.26	13.26	13.00	13.00
2639	NYSE	SM	Wed, Jul 16, 2003	13.39	13.44	13.25	13.26
2638	NYSE	SM	Tue, Jul 15, 2003	13.35	13.38	13.32	13.37
2637	NYSE	SM	Mon, Jul 14, 2003	13.49	13.61	13.25	13.28
2636	NYSE	SM	Fri, Jul 11, 2003	13.42	13.46	13.33	13.46
2635	NYSE	SM	Thu, Jul 10, 2003	13.48	13.50	13.09	13.30
2634	NYSE	SM	Wed, Jul 9, 2003	13.68	13.68	13.37	13.49
2633	NYSE	SM	Tue, Jul 8, 2003	13.60	13.66	13.40	13.65
2632	NYSE	SM	Mon, Jul 7, 2003	13.80	13.80	13.45	13.53
2631	NYSE	SM	Thu, Jul 3, 2003	13.64	13.80	13.64	13.72
2630	NYSE	SM	Wed, Jul 2, 2003	13.64	13.80	13.62	13.63
2629	NYSE	SM	Tue, Jul 1, 2003	13.71	13.74	13.37	13.54
2628	NYSE	SM	Mon, Jun 30, 2003	13.44	13.70	13.31	13.65
2627	NYSE	SM	Fri, Jun 27, 2003	13.35	13.56	13.33	13.39
2626	NYSE	SM	Thu, Jun 26, 2003	13.55	13.57	13.31	13.40
2625	NYSE	SM	Wed, Jun 25, 2003	13.58	13.65	13.43	13.60
2624	NYSE	SM	Tue, Jun 24, 2003	13.46	13.58	13.40	13.53
2623	NYSE	SM	Mon, Jun 23, 2003	13.50	13.50	13.35	13.46
2622	NYSE	SM	Fri, Jun 20, 2003	13.55	13.63	13.44	13.55
2621	NYSE	SM	Thu, Jun 19, 2003	13.73	13.75	13.53	13.53
2620	NYSE	SM	Wed, Jun 18, 2003	13.56	13.79	13.56	13.79
2619	NYSE	SM	Tue, Jun 17, 2003	14.15	14.15	13.60	13.65
2618	NYSE	SM	Mon, Jun 16, 2003	14.11	14.18	13.98	14.18
2617	NYSE	SM	Fri, Jun 13, 2003	14.50	14.50	14.00	14.11
2616	NYSE	SM	Thu, Jun 12, 2003	14.85	14.88	14.47	14.50
2615	NYSE	SM	Wed, Jun 11, 2003	14.28	14.87	14.23	14.85
2614	NYSE	SM	Tue, Jun 10, 2003	13.94	14.28	13.94	14.28
2613	NYSE	SM	Mon, Jun 9, 2003	14.20	14.20	13.93	13.94
2612	NYSE	SM	Fri, Jun 6, 2003	14.10	14.29	14.10	14.20
2611	NYSE	SM	Thu, Jun 5, 2003	13.98	14.14	13.81	14.09
2610	NYSE	SM	Wed, Jun 4, 2003	13.95	14.29	13.93	14.03
2609	NYSE	SM	Tue, Jun 3, 2003	13.98	14.00	13.76	14.00
2608	NYSE	SM	Mon, Jun 2, 2003	14.00	14.13	13.93	14.00
2607	NYSE	SM	Fri, May 30, 2003	14.00	14.03	13.86	14.00
2606	NYSE	SM	Thu, May 29, 2003	13.93	14.03	13.89	13.94
2605	NYSE	SM	Wed, May 28, 2003	13.90	14.03	13.84	13.95
2604	NYSE	SM	Tue, May 27, 2003	13.42	13.89	13.42	13.84
2603	NYSE	SM	Fri, May 23, 2003	13.38	13.50	13.26	13.42
2602	NYSE	SM	Thu, May 22, 2003	13.43	13.52	13.33	13.43
2601	NYSE	SM	Wed, May 21, 2003	12.90	13.48	12.83	13.48
2600	NYSE	SM	Tue, May 20, 2003	13.08	13.08	12.78	12.90
2599	NYSE	SM	Mon, May 19, 2003	12.98	13.12	12.87	13.08
2598	NYSE	SM	Fri, May 16, 2003	13.30	13.35	12.88	12.88
2597	NYSE	SM	Thu, May 15, 2003	13.35	13.38	13.27	13.38
2596	NYSE	SM	Wed, May 14, 2003	13.35	13.42	13.27	13.34
2595	NYSE	SM	Tue, May 13, 2003	13.26	13.37	13.25	13.37
2594	NYSE	SM	Mon, May 12, 2003	13.35	13.35	13.10	13.29
2593	NYSE	SM	Fri, May 9, 2003	13.55	13.55	13.20	13.36
2592	NYSE	SM	Thu, May 8, 2003	13.62	13.70	13.50	13.53
2591	NYSE	SM	Wed, May 7, 2003	13.47	13.63	13.47	13.59
2590	NYSE	SM	Tue, May 6, 2003	13.40	13.54	13.37	13.50
2589	NYSE	SM	Mon, May 5, 2003	13.39	13.45	13.25	13.38
2588	NYSE	SM	Fri, May 2, 2003	13.12	13.37	13.12	13.37
2587	NYSE	SM	Thu, May 1, 2003	12.79	13.08	12.68	13.02
2586	NYSE	SM	Wed, Apr 30, 2003	12.66	12.90	12.66	12.81
2585	NYSE	SM	Tue, Apr 29, 2003	12.96	12.97	12.65	12.65
2584	NYSE	SM	Mon, Apr 28, 2003	12.94	13.15	12.93	12.96
2583	NYSE	SM	Fri, Apr 25, 2003	12.99	13.08	12.91	12.91
2582	NYSE	SM	Thu, Apr 24, 2003	13.00	13.15	12.94	12.95
2581	NYSE	SM	Wed, Apr 23, 2003	13.19	13.33	12.99	13.04
2580	NYSE	SM	Tue, Apr 22, 2003	13.00	13.26	12.95	13.23
2579	NYSE	SM	Mon, Apr 21, 2003	12.95	13.01	12.86	13.01
2578	NYSE	SM	Thu, Apr 17, 2003	12.98	13.00	12.88	12.98
2577	NYSE	SM	Wed, Apr 16, 2003	12.86	12.89	12.71	12.88
2576	NYSE	SM	Tue, Apr 15, 2003	12.82	12.83	12.59	12.83
2575	NYSE	SM	Mon, Apr 14, 2003	12.55	12.84	12.55	12.80
2574	NYSE	SM	Fri, Apr 11, 2003	12.61	12.67	12.33	12.54
2573	NYSE	SM	Thu, Apr 10, 2003	12.45	12.59	12.41	12.54
2572	NYSE	SM	Wed, Apr 9, 2003	12.42	12.55	12.33	12.45
2571	NYSE	SM	Tue, Apr 8, 2003	12.71	12.72	12.43	12.45
2570	NYSE	SM	Mon, Apr 7, 2003	12.62	12.82	12.62	12.71
2569	NYSE	SM	Fri, Apr 4, 2003	12.69	12.82	12.58	12.59
2568	NYSE	SM	Thu, Apr 3, 2003	12.90	12.97	12.71	12.73
2567	NYSE	SM	Wed, Apr 2, 2003	12.95	12.95	12.77	12.82
2566	NYSE	SM	Tue, Apr 1, 2003	12.51	12.95	12.50	12.95
2565	NYSE	SM	Mon, Mar 31, 2003	12.55	12.61	12.35	12.53
2564	NYSE	SM	Fri, Mar 28, 2003	12.50	12.65	12.47	12.65
2563	NYSE	SM	Thu, Mar 27, 2003	12.20	12.50	12.18	12.50
2562	NYSE	SM	Wed, Mar 26, 2003	12.43	12.43	12.16	12.17
2561	NYSE	SM	Tue, Mar 25, 2003	12.38	12.50	12.28	12.45
2560	NYSE	SM	Mon, Mar 24, 2003	12.45	12.49	12.34	12.37
2559	NYSE	SM	Fri, Mar 21, 2003	12.63	12.63	12.38	12.49
2558	NYSE	SM	Thu, Mar 20, 2003	12.58	12.75	12.55	12.63
2557	NYSE	SM	Wed, Mar 19, 2003	12.73	12.76	12.55	12.62
2556	NYSE	SM	Tue, Mar 18, 2003	12.80	12.80	12.53	12.78
2555	NYSE	SM	Mon, Mar 17, 2003	12.97	13.00	12.75	12.80
2554	NYSE	SM	Fri, Mar 14, 2003	12.98	13.04	12.88	13.00
2553	NYSE	SM	Thu, Mar 13, 2003	13.03	13.08	12.79	12.94
2552	NYSE	SM	Wed, Mar 12, 2003	13.15	13.15	12.83	12.98
2551	NYSE	SM	Tue, Mar 11, 2003	13.38	13.43	13.12	13.15
2550	NYSE	SM	Mon, Mar 10, 2003	13.43	13.62	13.38	13.38
2549	NYSE	SM	Fri, Mar 7, 2003	13.15	13.45	13.13	13.45
2548	NYSE	SM	Thu, Mar 6, 2003	13.08	13.20	12.91	13.20
2547	NYSE	SM	Wed, Mar 5, 2003	13.13	13.26	12.89	13.09
2546	NYSE	SM	Tue, Mar 4, 2003	13.40	13.41	13.20	13.20
2545	NYSE	SM	Mon, Mar 3, 2003	13.38	13.48	13.28	13.39
2544	NYSE	SM	Fri, Feb 28, 2003	13.36	13.50	13.32	13.34
2543	NYSE	SM	Thu, Feb 27, 2003	13.23	13.40	13.20	13.36
2542	NYSE	SM	Wed, Feb 26, 2003	13.25	13.27	13.12	13.18
2541	NYSE	SM	Tue, Feb 25, 2003	13.50	13.55	13.08	13.25
2540	NYSE	SM	Mon, Feb 24, 2003	13.00	13.42	12.98	13.39
2539	NYSE	SM	Fri, Feb 21, 2003	12.78	13.10	12.78	13.00
2538	NYSE	SM	Thu, Feb 20, 2003	12.69	12.93	12.65	12.86
2537	NYSE	SM	Wed, Feb 19, 2003	12.73	12.86	12.55	12.68
2536	NYSE	SM	Tue, Feb 18, 2003	12.79	12.95	12.68	12.73
2535	NYSE	SM	Fri, Feb 14, 2003	12.78	12.88	12.63	12.79
2534	NYSE	SM	Thu, Feb 13, 2003	12.75	12.79	12.56	12.78
2533	NYSE	SM	Wed, Feb 12, 2003	12.85	12.85	12.67	12.75
2532	NYSE	SM	Tue, Feb 11, 2003	12.83	12.90	12.73	12.81
2531	NYSE	SM	Mon, Feb 10, 2003	12.75	12.92	12.74	12.81
2530	NYSE	SM	Fri, Feb 7, 2003	12.70	12.77	12.65	12.75
2529	NYSE	SM	Thu, Feb 6, 2003	12.68	12.75	12.61	12.70
2528	NYSE	SM	Wed, Feb 5, 2003	12.73	12.75	12.58	12.68
2527	NYSE	SM	Tue, Feb 4, 2003	12.45	12.75	12.45	12.68
2526	NYSE	SM	Mon, Feb 3, 2003	12.28	12.40	12.22	12.40
2525	NYSE	SM	Fri, Jan 31, 2003	12.20	12.45	12.15	12.36
2524	NYSE	SM	Thu, Jan 30, 2003	12.43	12.52	12.17	12.23
2523	NYSE	SM	Wed, Jan 29, 2003	12.23	12.55	12.21	12.39
2522	NYSE	SM	Tue, Jan 28, 2003	11.97	12.47	11.95	12.28
2521	NYSE	SM	Mon, Jan 27, 2003	12.48	12.48	11.91	11.92
2520	NYSE	SM	Fri, Jan 24, 2003	12.60	12.68	12.45	12.46
2519	NYSE	SM	Thu, Jan 23, 2003	12.10	12.68	12.08	12.65
2518	NYSE	SM	Wed, Jan 22, 2003	12.10	12.20	11.91	12.09
2517	NYSE	SM	Tue, Jan 21, 2003	12.45	12.45	12.09	12.09
2516	NYSE	SM	Fri, Jan 17, 2003	12.50	12.50	12.25	12.43
2515	NYSE	SM	Thu, Jan 16, 2003	12.33	12.55	12.25	12.55
2514	NYSE	SM	Wed, Jan 15, 2003	12.13	12.37	12.06	12.29
2513	NYSE	SM	Tue, Jan 14, 2003	12.00	12.18	11.90	12.13
2512	NYSE	SM	Mon, Jan 13, 2003	12.58	12.61	11.99	12.00
2511	NYSE	SM	Fri, Jan 10, 2003	12.75	12.78	12.50	12.58
2510	NYSE	SM	Thu, Jan 9, 2003	12.45	12.80	12.45	12.75
2509	NYSE	SM	Wed, Jan 8, 2003	12.73	12.73	12.33	12.40
2508	NYSE	SM	Tue, Jan 7, 2003	12.75	12.82	12.48	12.73
2507	NYSE	SM	Mon, Jan 6, 2003	12.78	12.95	12.72	12.76
2506	NYSE	SM	Fri, Jan 3, 2003	12.83	12.98	12.79	12.83
2505	NYSE	SM	Thu, Jan 2, 2003	12.50	12.93	12.50	12.83
2504	NYSE	SM	Tue, Dec 31, 2002	12.50	12.58	12.26	12.50
2503	NYSE	SM	Mon, Dec 30, 2002	12.38	12.60	12.30	12.50
2502	NYSE	SM	Fri, Dec 27, 2002	12.63	12.65	12.34	12.43
2501	NYSE	SM	Thu, Dec 26, 2002	12.77	12.78	12.53	12.58
2500	NYSE	SM	Tue, Dec 24, 2002	12.78	12.88	12.71	12.74
2499	NYSE	SM	Mon, Dec 23, 2002	12.25	12.88	12.25	12.86
2498	NYSE	SM	Fri, Dec 20, 2002	12.25	12.66	12.20	12.43
2497	NYSE	SM	Thu, Dec 19, 2002	12.48	12.50	12.18	12.20
2496	NYSE	SM	Wed, Dec 18, 2002	12.60	12.60	12.31	12.47
2495	NYSE	SM	Tue, Dec 17, 2002	13.28	13.30	12.67	12.70
2494	NYSE	SM	Mon, Dec 16, 2002	13.50	13.50	13.13	13.24
2493	NYSE	SM	Fri, Dec 13, 2002	13.49	13.68	13.35	13.50
2492	NYSE	SM	Thu, Dec 12, 2002	13.35	13.50	13.18	13.45
2491	NYSE	SM	Wed, Dec 11, 2002	13.48	13.48	13.28	13.28
2490	NYSE	SM	Tue, Dec 10, 2002	13.29	13.55	13.18	13.45
2489	NYSE	SM	Mon, Dec 9, 2002	12.93	13.38	12.93	13.29
2488	NYSE	SM	Fri, Dec 6, 2002	12.93	13.02	12.93	13.00
2487	NYSE	SM	Thu, Dec 5, 2002	13.05	13.13	12.96	12.96
2486	NYSE	SM	Wed, Dec 4, 2002	13.05	13.24	12.98	13.03
2485	NYSE	SM	Tue, Dec 3, 2002	13.12	13.27	13.00	13.11
2484	NYSE	SM	Mon, Dec 2, 2002	12.65	13.10	12.65	13.10
2483	NYSE	SM	Fri, Nov 29, 2002	12.78	12.78	12.58	12.65
2482	NYSE	SM	Wed, Nov 27, 2002	12.70	12.75	12.65	12.75
2481	NYSE	SM	Tue, Nov 26, 2002	12.88	12.88	12.65	12.70
2480	NYSE	SM	Mon, Nov 25, 2002	12.93	12.93	12.78	12.88
2479	NYSE	SM	Fri, Nov 22, 2002	12.94	13.01	12.78	13.01
2478	NYSE	SM	Thu, Nov 21, 2002	12.80	12.94	12.70	12.94
2477	NYSE	SM	Wed, Nov 20, 2002	12.50	12.88	12.48	12.80
2476	NYSE	SM	Tue, Nov 19, 2002	12.70	12.75	12.37	12.50
2475	NYSE	SM	Mon, Nov 18, 2002	12.70	12.70	12.25	12.55
2474	NYSE	SM	Fri, Nov 15, 2002	12.62	12.69	12.33	12.54
2473	NYSE	SM	Thu, Nov 14, 2002	12.63	12.63	12.32	12.62
2472	NYSE	SM	Wed, Nov 13, 2002	12.40	12.70	12.30	12.44
2471	NYSE	SM	Tue, Nov 12, 2002	12.63	12.85	12.53	12.68
2470	NYSE	SM	Mon, Nov 11, 2002	12.45	12.80	12.45	12.67
2469	NYSE	SM	Fri, Nov 8, 2002	12.50	12.83	12.40	12.65
2468	NYSE	SM	Thu, Nov 7, 2002	12.80	12.80	12.26	12.40
2467	NYSE	SM	Wed, Nov 6, 2002	12.17	12.79	12.17	12.71
2466	NYSE	SM	Tue, Nov 5, 2002	12.52	12.56	12.18	12.46
2465	NYSE	SM	Mon, Nov 4, 2002	12.78	12.78	12.49	12.51
2464	NYSE	SM	Fri, Nov 1, 2002	12.75	12.75	12.55	12.75
2463	NYSE	SM	Thu, Oct 31, 2002	12.52	12.75	12.45	12.67
2462	NYSE	SM	Wed, Oct 30, 2002	12.05	12.68	12.05	12.68
2461	NYSE	SM	Tue, Oct 29, 2002	12.46	12.46	11.94	12.17
2460	NYSE	SM	Mon, Oct 28, 2002	12.37	12.76	12.10	12.30
2459	NYSE	SM	Fri, Oct 25, 2002	12.60	12.60	12.30	12.32
2458	NYSE	SM	Thu, Oct 24, 2002	12.69	12.75	12.55	12.65
2457	NYSE	SM	Wed, Oct 23, 2002	12.23	12.75	12.23	12.75
2456	NYSE	SM	Tue, Oct 22, 2002	12.51	12.58	11.58	12.22
2455	NYSE	SM	Mon, Oct 21, 2002	12.70	12.78	12.54	12.61
2454	NYSE	SM	Fri, Oct 18, 2002	12.92	12.92	12.53	12.70
2453	NYSE	SM	Thu, Oct 17, 2002	12.30	13.25	12.30	13.14
2452	NYSE	SM	Wed, Oct 16, 2002	12.39	12.44	12.05	12.15
2451	NYSE	SM	Tue, Oct 15, 2002	12.28	12.48	12.25	12.45
2450	NYSE	SM	Mon, Oct 14, 2002	11.96	12.43	11.76	12.31
2449	NYSE	SM	Fri, Oct 11, 2002	11.78	12.00	11.76	11.86
2448	NYSE	SM	Thu, Oct 10, 2002	12.06	12.06	11.66	11.80
2447	NYSE	SM	Wed, Oct 9, 2002	11.76	12.30	11.76	12.03
2446	NYSE	SM	Tue, Oct 8, 2002	11.85	12.00	11.71	11.85
2445	NYSE	SM	Mon, Oct 7, 2002	12.20	12.20	11.75	11.85
2444	NYSE	SM	Fri, Oct 4, 2002	12.40	12.42	12.01	12.15
2443	NYSE	SM	Thu, Oct 3, 2002	12.26	12.50	12.23	12.38
2442	NYSE	SM	Wed, Oct 2, 2002	12.11	12.50	12.11	12.25
2441	NYSE	SM	Tue, Oct 1, 2002	12.05	12.24	11.78	12.24
2440	NYSE	SM	Mon, Sep 30, 2002	11.95	12.02	11.61	11.95
2439	NYSE	SM	Fri, Sep 27, 2002	11.88	12.15	11.85	11.85
2438	NYSE	SM	Thu, Sep 26, 2002	11.75	12.00	11.71	12.00
2437	NYSE	SM	Wed, Sep 25, 2002	11.48	11.75	11.41	11.74
2436	NYSE	SM	Tue, Sep 24, 2002	11.64	11.64	11.35	11.35
2435	NYSE	SM	Mon, Sep 23, 2002	11.67	11.75	11.38	11.65
2434	NYSE	SM	Fri, Sep 20, 2002	12.00	12.05	11.60	11.68
2433	NYSE	SM	Thu, Sep 19, 2002	11.85	12.00	11.63	11.77
2432	NYSE	SM	Wed, Sep 18, 2002	11.58	11.97	11.55	11.95
2431	NYSE	SM	Tue, Sep 17, 2002	11.63	11.78	11.45	11.58
2430	NYSE	SM	Mon, Sep 16, 2002	11.75	11.80	11.56	11.62
2429	NYSE	SM	Fri, Sep 13, 2002	11.68	11.88	11.61	11.75
2428	NYSE	SM	Thu, Sep 12, 2002	11.87	11.87	11.60	11.64
2427	NYSE	SM	Wed, Sep 11, 2002	11.83	12.08	11.78	11.87
2426	NYSE	SM	Tue, Sep 10, 2002	11.91	12.10	11.77	11.84
2425	NYSE	SM	Mon, Sep 9, 2002	12.01	12.03	11.77	11.88
2424	NYSE	SM	Fri, Sep 6, 2002	11.66	12.12	11.66	12.03
2423	NYSE	SM	Thu, Sep 5, 2002	11.78	11.89	11.66	11.66
2422	NYSE	SM	Wed, Sep 4, 2002	11.76	12.00	11.67	11.80
2421	NYSE	SM	Tue, Sep 3, 2002	11.89	12.08	11.75	11.75
2420	NYSE	SM	Fri, Aug 30, 2002	11.90	12.21	11.83	11.89
2419	NYSE	SM	Thu, Aug 29, 2002	11.85	12.10	11.77	11.97
2418	NYSE	SM	Wed, Aug 28, 2002	12.28	12.28	11.86	11.87
2417	NYSE	SM	Tue, Aug 27, 2002	12.20	12.33	12.08	12.24
2416	NYSE	SM	Mon, Aug 26, 2002	12.13	12.25	12.00	12.09
2415	NYSE	SM	Fri, Aug 23, 2002	12.15	12.36	12.07	12.13
2414	NYSE	SM	Thu, Aug 22, 2002	11.89	12.25	11.89	12.20
2413	NYSE	SM	Wed, Aug 21, 2002	11.75	12.12	11.65	12.06
2412	NYSE	SM	Tue, Aug 20, 2002	12.25	12.25	11.68	11.68
2411	NYSE	SM	Mon, Aug 19, 2002	12.07	12.25	11.88	12.19
2410	NYSE	SM	Fri, Aug 16, 2002	11.93	12.11	11.66	12.08
2409	NYSE	SM	Thu, Aug 15, 2002	11.60	11.99	11.59	11.95
2408	NYSE	SM	Wed, Aug 14, 2002	11.10	11.59	11.09	11.50
2407	NYSE	SM	Tue, Aug 13, 2002	11.29	11.37	10.95	10.95
2406	NYSE	SM	Mon, Aug 12, 2002	10.80	11.30	10.68	11.21
2405	NYSE	SM	Fri, Aug 9, 2002	10.79	11.04	10.50	10.89
2404	NYSE	SM	Thu, Aug 8, 2002	10.50	10.98	10.38	10.72
2403	NYSE	SM	Wed, Aug 7, 2002	10.65	10.65	10.20	10.43
2402	NYSE	SM	Tue, Aug 6, 2002	10.15	10.65	10.05	10.65
2401	NYSE	SM	Mon, Aug 5, 2002	9.90	10.44	9.90	10.04
2400	NYSE	SM	Fri, Aug 2, 2002	10.55	10.62	9.95	9.95
2399	NYSE	SM	Thu, Aug 1, 2002	10.30	10.73	10.30	10.38
2398	NYSE	SM	Wed, Jul 31, 2002	10.75	10.75	10.20	10.30
2397	NYSE	SM	Tue, Jul 30, 2002	10.85	10.85	10.50	10.75
2396	NYSE	SM	Mon, Jul 29, 2002	10.56	10.87	10.50	10.86
2395	NYSE	SM	Fri, Jul 26, 2002	10.20	10.55	9.99	10.55
2394	NYSE	SM	Thu, Jul 25, 2002	10.15	10.43	10.00	10.00
2393	NYSE	SM	Wed, Jul 24, 2002	9.71	10.45	9.50	10.45
2392	NYSE	SM	Tue, Jul 23, 2002	10.22	10.35	9.73	9.90
2391	NYSE	SM	Mon, Jul 22, 2002	10.44	10.75	10.10	10.22
2390	NYSE	SM	Fri, Jul 19, 2002	11.00	11.16	10.37	10.38
2389	NYSE	SM	Thu, Jul 18, 2002	10.97	11.25	10.78	11.00
2388	NYSE	SM	Wed, Jul 17, 2002	10.80	11.25	10.76	11.15
2387	NYSE	SM	Tue, Jul 16, 2002	10.92	11.22	10.75	10.80
2386	NYSE	SM	Mon, Jul 15, 2002	11.18	11.77	10.78	11.22
2385	NYSE	SM	Fri, Jul 12, 2002	11.30	11.46	11.09	11.09
2384	NYSE	SM	Thu, Jul 11, 2002	11.55	11.56	10.88	11.29
2383	NYSE	SM	Wed, Jul 10, 2002	11.63	11.85	11.28	11.49
2382	NYSE	SM	Tue, Jul 9, 2002	11.36	11.75	11.35	11.73
2381	NYSE	SM	Mon, Jul 8, 2002	12.00	12.01	11.35	11.35
2380	NYSE	SM	Fri, Jul 5, 2002	11.66	12.00	11.59	12.00
2379	NYSE	SM	Wed, Jul 3, 2002	11.51	11.80	11.35	11.63
2378	NYSE	SM	Tue, Jul 2, 2002	12.15	12.16	11.49	11.49
2377	NYSE	SM	Mon, Jul 1, 2002	11.88	12.24	11.77	11.83
2376	NYSE	SM	Fri, Jun 28, 2002	11.95	12.40	11.58	12.03
2375	NYSE	SM	Thu, Jun 27, 2002	11.70	12.05	11.50	12.03
2374	NYSE	SM	Wed, Jun 26, 2002	11.63	11.95	11.42	11.84
2373	NYSE	SM	Tue, Jun 25, 2002	11.76	12.00	11.65	11.73
2372	NYSE	SM	Mon, Jun 24, 2002	11.65	12.00	11.65	11.94
2371	NYSE	SM	Fri, Jun 21, 2002	11.90	11.92	11.42	11.79
2370	NYSE	SM	Thu, Jun 20, 2002	11.64	11.86	11.64	11.65
2369	NYSE	SM	Wed, Jun 19, 2002	11.90	11.95	11.51	11.64
2368	NYSE	SM	Tue, Jun 18, 2002	11.74	11.93	11.39	11.86
2367	NYSE	SM	Mon, Jun 17, 2002	11.40	11.81	11.40	11.81
2366	NYSE	SM	Fri, Jun 14, 2002	10.95	11.65	10.95	11.35
2365	NYSE	SM	Thu, Jun 13, 2002	11.25	11.47	11.00	11.10
2364	NYSE	SM	Wed, Jun 12, 2002	10.98	11.25	10.95	11.20
2363	NYSE	SM	Tue, Jun 11, 2002	11.09	11.41	10.97	11.09
2362	NYSE	SM	Mon, Jun 10, 2002	11.31	11.59	10.89	11.09
2361	NYSE	SM	Fri, Jun 7, 2002	10.93	11.65	10.89	11.42
2360	NYSE	SM	Thu, Jun 6, 2002	11.40	11.46	10.95	10.95
2359	NYSE	SM	Wed, Jun 5, 2002	11.38	11.43	11.15	11.34
2358	NYSE	SM	Tue, Jun 4, 2002	11.28	11.48	11.15	11.47
2357	NYSE	SM	Mon, Jun 3, 2002	11.55	11.75	11.23	11.28
2356	NYSE	SM	Fri, May 31, 2002	11.70	11.92	11.58	11.58
2355	NYSE	SM	Thu, May 30, 2002	11.63	11.81	11.56	11.75
2354	NYSE	SM	Wed, May 29, 2002	11.87	11.87	11.50	11.64
2353	NYSE	SM	Tue, May 28, 2002	11.85	12.08	11.42	11.85
2352	NYSE	SM	Fri, May 24, 2002	12.06	12.16	11.83	11.86
2351	NYSE	SM	Thu, May 23, 2002	12.03	12.08	11.82	12.08
2350	NYSE	SM	Wed, May 22, 2002	11.95	12.12	11.95	12.04
2349	NYSE	SM	Tue, May 21, 2002	12.05	12.23	11.87	12.12
2348	NYSE	SM	Mon, May 20, 2002	12.10	12.20	11.92	12.04
2347	NYSE	SM	Fri, May 17, 2002	12.35	12.35	11.86	12.32
2346	NYSE	SM	Thu, May 16, 2002	12.33	12.40	11.98	12.26
2345	NYSE	SM	Wed, May 15, 2002	12.45	12.50	12.14	12.29
2344	NYSE	SM	Tue, May 14, 2002	12.30	12.50	12.30	12.43
2343	NYSE	SM	Mon, May 13, 2002	12.30	12.40	12.11	12.36
2342	NYSE	SM	Fri, May 10, 2002	12.00	12.34	11.87	12.23
2341	NYSE	SM	Thu, May 9, 2002	12.00	12.41	11.84	12.00
2340	NYSE	SM	Wed, May 8, 2002	12.18	12.30	12.01	12.06
2339	NYSE	SM	Tue, May 7, 2002	11.95	12.25	11.89	11.98
2338	NYSE	SM	Mon, May 6, 2002	12.45	12.52	11.94	12.00
2337	NYSE	SM	Fri, May 3, 2002	12.25	12.53	12.13	12.48
2336	NYSE	SM	Thu, May 2, 2002	12.15	12.27	11.98	12.25
2335	NYSE	SM	Wed, May 1, 2002	12.00	12.20	11.80	12.15
2334	NYSE	SM	Tue, Apr 30, 2002	12.14	12.17	11.87	12.10
2333	NYSE	SM	Mon, Apr 29, 2002	11.75	12.12	11.69	12.12
2332	NYSE	SM	Fri, Apr 26, 2002	12.00	12.25	11.71	11.73
2331	NYSE	SM	Thu, Apr 25, 2002	12.10	12.25	11.87	12.10
2330	NYSE	SM	Wed, Apr 24, 2002	12.04	12.20	11.82	11.99
2329	NYSE	SM	Tue, Apr 23, 2002	11.78	12.12	11.62	11.88
2328	NYSE	SM	Mon, Apr 22, 2002	11.58	11.84	11.58	11.68
2327	NYSE	SM	Fri, Apr 19, 2002	11.73	11.73	11.54	11.60
2326	NYSE	SM	Thu, Apr 18, 2002	11.58	11.75	11.48	11.70
2325	NYSE	SM	Wed, Apr 17, 2002	11.19	11.63	11.18	11.50
2324	NYSE	SM	Tue, Apr 16, 2002	11.24	11.28	10.95	11.08
2323	NYSE	SM	Mon, Apr 15, 2002	10.81	11.20	10.79	11.20
2322	NYSE	SM	Fri, Apr 12, 2002	10.92	10.95	10.61	10.77
2321	NYSE	SM	Thu, Apr 11, 2002	10.91	11.10	10.86	10.87
2320	NYSE	SM	Wed, Apr 10, 2002	10.83	11.19	10.83	11.05
2319	NYSE	SM	Tue, Apr 9, 2002	11.00	11.13	10.73	10.88
2318	NYSE	SM	Mon, Apr 8, 2002	10.75	11.25	10.75	11.00
2317	NYSE	SM	Fri, Apr 5, 2002	10.66	10.87	10.63	10.75
2316	NYSE	SM	Thu, Apr 4, 2002	10.75	10.82	10.67	10.73
2315	NYSE	SM	Wed, Apr 3, 2002	10.91	11.03	10.73	10.80
2314	NYSE	SM	Tue, Apr 2, 2002	10.75	11.01	10.58	10.91
2313	NYSE	SM	Mon, Apr 1, 2002	10.54	10.88	10.50	10.62
2312	NYSE	SM	Thu, Mar 28, 2002	10.75	10.86	10.57	10.86
2311	NYSE	SM	Wed, Mar 27, 2002	10.68	10.90	10.63	10.76
2310	NYSE	SM	Tue, Mar 26, 2002	10.64	10.78	10.55	10.69
2309	NYSE	SM	Mon, Mar 25, 2002	10.44	10.73	10.44	10.61
2308	NYSE	SM	Fri, Mar 22, 2002	10.71	10.71	10.47	10.47
2307	NYSE	SM	Thu, Mar 21, 2002	10.47	10.75	10.45	10.65
2306	NYSE	SM	Wed, Mar 20, 2002	10.49	10.66	10.34	10.50
2305	NYSE	SM	Tue, Mar 19, 2002	10.46	10.62	10.38	10.42
2304	NYSE	SM	Mon, Mar 18, 2002	10.50	10.50	10.34	10.50
2303	NYSE	SM	Fri, Mar 15, 2002	10.18	10.48	10.18	10.38
2302	NYSE	SM	Thu, Mar 14, 2002	10.25	10.33	10.08	10.30
2301	NYSE	SM	Wed, Mar 13, 2002	9.97	10.38	9.96	10.26
2300	NYSE	SM	Tue, Mar 12, 2002	9.93	10.07	9.83	9.97
2299	NYSE	SM	Mon, Mar 11, 2002	9.89	10.11	9.83	9.94
2298	NYSE	SM	Fri, Mar 8, 2002	10.01	10.10	9.65	9.92
2297	NYSE	SM	Thu, Mar 7, 2002	10.38	10.59	9.45	10.00
2296	NYSE	SM	Wed, Mar 6, 2002	10.60	11.23	10.18	10.25
2295	NYSE	SM	Tue, Mar 5, 2002	11.33	11.63	11.33	11.58
2294	NYSE	SM	Mon, Mar 4, 2002	10.87	11.58	10.85	11.37
2293	NYSE	SM	Fri, Mar 1, 2002	10.86	10.95	10.83	10.90
2292	NYSE	SM	Thu, Feb 28, 2002	10.89	10.98	10.76	10.85
2291	NYSE	SM	Wed, Feb 27, 2002	10.63	11.03	10.63	10.89
2290	NYSE	SM	Tue, Feb 26, 2002	10.65	10.85	10.61	10.72
2289	NYSE	SM	Mon, Feb 25, 2002	10.48	10.75	10.42	10.67
2288	NYSE	SM	Fri, Feb 22, 2002	10.18	10.50	10.13	10.45
2287	NYSE	SM	Thu, Feb 21, 2002	10.22	10.42	10.18	10.18
2286	NYSE	SM	Wed, Feb 20, 2002	10.20	10.33	10.10	10.25
2285	NYSE	SM	Tue, Feb 19, 2002	10.11	10.33	10.08	10.18
2284	NYSE	SM	Fri, Feb 15, 2002	10.08	10.17	10.04	10.13
2283	NYSE	SM	Thu, Feb 14, 2002	10.25	10.25	10.11	10.11
2282	NYSE	SM	Wed, Feb 13, 2002	10.20	10.25	10.10	10.22
2281	NYSE	SM	Tue, Feb 12, 2002	10.33	10.33	10.11	10.25
2280	NYSE	SM	Mon, Feb 11, 2002	10.02	10.36	10.02	10.12
2279	NYSE	SM	Fri, Feb 8, 2002	9.95	10.08	9.93	10.02
2278	NYSE	SM	Thu, Feb 7, 2002	10.30	10.30	9.95	9.97
2277	NYSE	SM	Wed, Feb 6, 2002	10.10	10.33	10.09	10.24
2276	NYSE	SM	Tue, Feb 5, 2002	10.07	10.32	10.00	10.20
2275	NYSE	SM	Mon, Feb 4, 2002	10.34	10.34	9.98	10.06
2274	NYSE	SM	Fri, Feb 1, 2002	10.28	10.38	10.00	10.20
2273	NYSE	SM	Thu, Jan 31, 2002	10.16	10.33	10.06	10.33
2272	NYSE	SM	Wed, Jan 30, 2002	9.98	10.25	9.90	10.22
2271	NYSE	SM	Tue, Jan 29, 2002	9.98	10.03	9.96	9.99
2270	NYSE	SM	Mon, Jan 28, 2002	10.25	10.28	9.96	10.08
2269	NYSE	SM	Fri, Jan 25, 2002	10.33	10.33	10.08	10.28
2268	NYSE	SM	Thu, Jan 24, 2002	10.26	10.38	9.99	10.23
2267	NYSE	SM	Wed, Jan 23, 2002	9.94	10.38	9.78	10.38
2266	NYSE	SM	Tue, Jan 22, 2002	9.88	10.00	9.68	9.93
2265	NYSE	SM	Fri, Jan 18, 2002	10.10	10.25	9.74	9.86
2264	NYSE	SM	Thu, Jan 17, 2002	10.13	10.25	9.78	10.03
2263	NYSE	SM	Wed, Jan 16, 2002	10.32	10.32	10.00	10.05
2262	NYSE	SM	Tue, Jan 15, 2002	9.88	10.32	9.37	10.32
2261	NYSE	SM	Mon, Jan 14, 2002	9.70	9.83	9.59	9.82
2260	NYSE	SM	Fri, Jan 11, 2002	10.05	10.05	9.63	9.73
2259	NYSE	SM	Thu, Jan 10, 2002	10.05	10.34	9.98	10.14
2258	NYSE	SM	Wed, Jan 9, 2002	10.48	10.68	10.06	10.08
2257	NYSE	SM	Tue, Jan 8, 2002	10.44	10.56	10.00	10.56
2256	NYSE	SM	Mon, Jan 7, 2002	10.40	10.55	10.29	10.32
2255	NYSE	SM	Fri, Jan 4, 2002	10.56	10.93	10.23	10.45
2254	NYSE	SM	Thu, Jan 3, 2002	10.73	10.74	10.27	10.53
2253	NYSE	SM	Wed, Jan 2, 2002	10.67	10.75	10.00	10.74
2252	NYSE	SM	Mon, Dec 31, 2001	10.93	11.02	10.60	10.60
2251	NYSE	SM	Fri, Dec 28, 2001	10.34	11.10	10.32	10.93
2250	NYSE	SM	Thu, Dec 27, 2001	10.33	10.40	9.93	10.40
2249	NYSE	SM	Wed, Dec 26, 2001	10.25	10.40	10.13	10.40
2248	NYSE	SM	Mon, Dec 24, 2001	10.01	10.40	10.01	10.13
2247	NYSE	SM	Fri, Dec 21, 2001	10.24	10.25	9.97	10.15
2246	NYSE	SM	Thu, Dec 20, 2001	9.88	10.10	9.86	10.03
2245	NYSE	SM	Wed, Dec 19, 2001	9.65	10.03	9.65	9.94
2244	NYSE	SM	Tue, Dec 18, 2001	9.64	9.75	9.49	9.65
2243	NYSE	SM	Mon, Dec 17, 2001	9.55	9.64	9.22	9.62
2242	NYSE	SM	Fri, Dec 14, 2001	9.41	9.55	9.10	9.53
2241	NYSE	SM	Thu, Dec 13, 2001	9.47	9.58	8.87	9.35
2240	NYSE	SM	Wed, Dec 12, 2001	9.50	9.67	9.32	9.48
2239	NYSE	SM	Tue, Dec 11, 2001	9.58	9.88	9.35	9.38
2238	NYSE	SM	Mon, Dec 10, 2001	9.95	9.95	9.43	9.45
2237	NYSE	SM	Fri, Dec 7, 2001	9.41	10.00	9.41	10.00
2236	NYSE	SM	Thu, Dec 6, 2001	9.72	9.72	9.50	9.53
2235	NYSE	SM	Wed, Dec 5, 2001	9.53	9.77	9.45	9.77
2234	NYSE	SM	Tue, Dec 4, 2001	9.31	9.53	9.31	9.45
2233	NYSE	SM	Mon, Dec 3, 2001	9.50	9.56	9.34	9.38
2232	NYSE	SM	Fri, Nov 30, 2001	9.43	9.58	9.33	9.58
2231	NYSE	SM	Thu, Nov 29, 2001	8.83	9.53	8.72	9.46
2230	NYSE	SM	Wed, Nov 28, 2001	9.13	9.15	8.79	8.85
2229	NYSE	SM	Tue, Nov 27, 2001	9.14	9.49	9.07	9.21
2228	NYSE	SM	Mon, Nov 26, 2001	9.01	9.25	8.63	9.21
2227	NYSE	SM	Fri, Nov 23, 2001	8.95	9.25	8.88	9.24
2226	NYSE	SM	Wed, Nov 21, 2001	8.84	9.08	8.54	9.08
2225	NYSE	SM	Tue, Nov 20, 2001	8.90	9.05	8.65	8.74
2224	NYSE	SM	Mon, Nov 19, 2001	9.09	9.19	8.52	8.94
2223	NYSE	SM	Fri, Nov 16, 2001	8.55	9.09	8.52	9.09
2222	NYSE	SM	Thu, Nov 15, 2001	9.45	9.45	8.48	8.55
2221	NYSE	SM	Wed, Nov 14, 2001	9.52	9.68	9.46	9.49
2220	NYSE	SM	Tue, Nov 13, 2001	9.62	9.67	9.47	9.50
2219	NYSE	SM	Mon, Nov 12, 2001	9.55	9.75	9.43	9.61
2218	NYSE	SM	Fri, Nov 9, 2001	9.50	9.78	9.43	9.76
2217	NYSE	SM	Thu, Nov 8, 2001	9.41	9.58	9.40	9.55
2216	NYSE	SM	Wed, Nov 7, 2001	9.47	9.63	9.25	9.47
2215	NYSE	SM	Tue, Nov 6, 2001	9.47	9.52	9.25	9.45
2214	NYSE	SM	Mon, Nov 5, 2001	9.77	9.77	9.47	9.47
2213	NYSE	SM	Fri, Nov 2, 2001	10.43	10.43	9.90	9.90
2212	NYSE	SM	Thu, Nov 1, 2001	10.24	10.43	9.96	10.43
2211	NYSE	SM	Wed, Oct 31, 2001	9.95	10.44	9.95	10.24
2210	NYSE	SM	Tue, Oct 30, 2001	10.45	10.45	9.85	10.05
2209	NYSE	SM	Mon, Oct 29, 2001	10.15	10.58	10.12	10.45
2208	NYSE	SM	Fri, Oct 26, 2001	10.08	10.25	9.95	10.12
2207	NYSE	SM	Thu, Oct 25, 2001	9.52	10.28	9.47	10.28
2206	NYSE	SM	Wed, Oct 24, 2001	9.59	9.72	9.40	9.60
2205	NYSE	SM	Tue, Oct 23, 2001	9.62	9.90	9.38	9.51
2204	NYSE	SM	Mon, Oct 22, 2001	9.79	9.86	9.56	9.59
2203	NYSE	SM	Fri, Oct 19, 2001	9.43	10.08	9.25	9.87
2202	NYSE	SM	Thu, Oct 18, 2001	9.53	9.53	9.19	9.50
2201	NYSE	SM	Wed, Oct 17, 2001	9.88	10.00	9.41	9.43
2200	NYSE	SM	Tue, Oct 16, 2001	9.40	9.87	9.30	9.87
2199	NYSE	SM	Mon, Oct 15, 2001	9.26	9.49	9.10	9.49
2198	NYSE	SM	Fri, Oct 12, 2001	9.20	9.48	9.11	9.25
2197	NYSE	SM	Thu, Oct 11, 2001	9.28	9.46	9.18	9.41
2196	NYSE	SM	Wed, Oct 10, 2001	9.26	9.53	8.96	9.25
2195	NYSE	SM	Tue, Oct 9, 2001	8.95	9.26	8.95	9.22
2194	NYSE	SM	Mon, Oct 8, 2001	8.90	9.35	8.73	8.97
2193	NYSE	SM	Fri, Oct 5, 2001	8.74	9.18	8.39	8.80
2192	NYSE	SM	Thu, Oct 4, 2001	8.36	8.95	8.16	8.85
2191	NYSE	SM	Wed, Oct 3, 2001	7.74	8.47	7.67	8.30
2190	NYSE	SM	Tue, Oct 2, 2001	7.85	8.04	7.50	7.80
2189	NYSE	SM	Mon, Oct 1, 2001	7.84	7.94	7.33	7.94
2188	NYSE	SM	Fri, Sep 28, 2001	7.52	8.03	7.52	7.97
2187	NYSE	SM	Thu, Sep 27, 2001	7.45	7.60	7.29	7.50
2186	NYSE	SM	Wed, Sep 26, 2001	7.73	7.73	7.30	7.40
2185	NYSE	SM	Tue, Sep 25, 2001	8.05	8.11	7.65	7.68
2184	NYSE	SM	Mon, Sep 24, 2001	9.19	9.21	8.03	8.20
2183	NYSE	SM	Fri, Sep 21, 2001	8.48	9.20	8.48	8.80
2182	NYSE	SM	Thu, Sep 20, 2001	9.00	9.00	8.59	8.73
2181	NYSE	SM	Wed, Sep 19, 2001	9.50	9.62	8.40	9.01
2180	NYSE	SM	Tue, Sep 18, 2001	9.82	9.82	9.49	9.51
2179	NYSE	SM	Mon, Sep 17, 2001	9.75	9.90	9.53	9.68
2178	NYSE	SM	Mon, Sep 10, 2001	9.67	9.79	9.60	9.73
2177	NYSE	SM	Fri, Sep 7, 2001	9.66	9.71	9.57	9.66
2176	NYSE	SM	Thu, Sep 6, 2001	9.80	9.95	9.50	9.66
2175	NYSE	SM	Wed, Sep 5, 2001	9.84	9.99	9.78	9.82
2174	NYSE	SM	Tue, Sep 4, 2001	9.63	10.01	9.60	9.83
2173	NYSE	SM	Fri, Aug 31, 2001	9.60	9.70	9.55	9.60
2172	NYSE	SM	Thu, Aug 30, 2001	9.82	9.88	9.58	9.60
2171	NYSE	SM	Wed, Aug 29, 2001	9.93	9.94	9.83	9.90
2170	NYSE	SM	Tue, Aug 28, 2001	10.04	10.04	9.70	9.86
2169	NYSE	SM	Mon, Aug 27, 2001	10.08	10.28	9.93	9.93
2168	NYSE	SM	Fri, Aug 24, 2001	10.25	10.25	10.06	10.09
2167	NYSE	SM	Thu, Aug 23, 2001	10.23	10.30	10.20	10.21
2166	NYSE	SM	Wed, Aug 22, 2001	10.23	10.37	10.20	10.28
2165	NYSE	SM	Tue, Aug 21, 2001	10.24	10.30	10.20	10.23
2164	NYSE	SM	Mon, Aug 20, 2001	10.06	10.31	10.06	10.20
2163	NYSE	SM	Fri, Aug 17, 2001	10.45	10.50	10.13	10.13
2162	NYSE	SM	Thu, Aug 16, 2001	10.14	10.57	9.75	10.35
2161	NYSE	SM	Wed, Aug 15, 2001	10.03	10.50	9.88	10.33
2160	NYSE	SM	Tue, Aug 14, 2001	10.03	10.18	9.88	10.03
2159	NYSE	SM	Mon, Aug 13, 2001	10.08	10.20	9.92	9.97
2158	NYSE	SM	Fri, Aug 10, 2001	10.50	10.54	10.09	10.20
2157	NYSE	SM	Thu, Aug 9, 2001	10.63	10.63	10.37	10.50
2156	NYSE	SM	Wed, Aug 8, 2001	10.69	10.89	10.15	10.55
2155	NYSE	SM	Tue, Aug 7, 2001	10.65	10.81	10.65	10.75
2154	NYSE	SM	Mon, Aug 6, 2001	10.84	10.84	10.70	10.72
2153	NYSE	SM	Fri, Aug 3, 2001	10.78	10.80	10.68	10.73
2152	NYSE	SM	Thu, Aug 2, 2001	10.73	10.78	10.70	10.74
2151	NYSE	SM	Wed, Aug 1, 2001	10.85	10.90	10.73	10.73
2150	NYSE	SM	Tue, Jul 31, 2001	10.77	10.90	10.70	10.73
2149	NYSE	SM	Mon, Jul 30, 2001	10.70	10.91	10.64	10.77
2148	NYSE	SM	Fri, Jul 27, 2001	10.70	10.70	10.50	10.69
2147	NYSE	SM	Thu, Jul 26, 2001	10.31	10.75	10.19	10.67
2146	NYSE	SM	Wed, Jul 25, 2001	10.10	10.49	9.97	10.37
2145	NYSE	SM	Tue, Jul 24, 2001	9.93	10.11	9.89	9.98
2144	NYSE	SM	Mon, Jul 23, 2001	9.99	10.18	9.95	10.03
2143	NYSE	SM	Fri, Jul 20, 2001	9.48	10.02	9.48	9.97
2142	NYSE	SM	Thu, Jul 19, 2001	9.45	9.53	9.38	9.51
2141	NYSE	SM	Wed, Jul 18, 2001	9.41	9.50	9.33	9.38
2140	NYSE	SM	Tue, Jul 17, 2001	9.52	9.63	9.41	9.53
2139	NYSE	SM	Mon, Jul 16, 2001	10.13	10.13	9.38	9.52
2138	NYSE	SM	Fri, Jul 13, 2001	10.05	10.35	9.98	10.08
2137	NYSE	SM	Thu, Jul 12, 2001	10.12	10.16	9.98	10.05
2136	NYSE	SM	Wed, Jul 11, 2001	10.13	10.21	9.87	10.18
2135	NYSE	SM	Tue, Jul 10, 2001	10.36	10.36	10.10	10.13
2134	NYSE	SM	Mon, Jul 9, 2001	10.60	10.65	10.23	10.43
2133	NYSE	SM	Fri, Jul 6, 2001	10.56	10.63	10.41	10.60
2132	NYSE	SM	Thu, Jul 5, 2001	10.51	10.85	10.51	10.57
2131	NYSE	SM	Tue, Jul 3, 2001	10.68	10.69	10.52	10.55
2130	NYSE	SM	Mon, Jul 2, 2001	10.73	10.85	10.58	10.68
2129	NYSE	SM	Fri, Jun 29, 2001	10.05	11.93	10.05	11.68
2128	NYSE	SM	Thu, Jun 28, 2001	10.30	10.43	9.83	10.06
2127	NYSE	SM	Wed, Jun 27, 2001	10.37	10.37	10.13	10.30
2126	NYSE	SM	Tue, Jun 26, 2001	10.12	10.38	10.02	10.38
2125	NYSE	SM	Mon, Jun 25, 2001	10.57	10.67	10.05	10.19
2124	NYSE	SM	Fri, Jun 22, 2001	11.21	11.21	9.98	10.67
2123	NYSE	SM	Thu, Jun 21, 2001	11.24	11.48	10.95	11.20
2122	NYSE	SM	Wed, Jun 20, 2001	11.44	11.52	11.10	11.49
2121	NYSE	SM	Tue, Jun 19, 2001	11.54	11.55	11.48	11.55
2120	NYSE	SM	Mon, Jun 18, 2001	11.68	11.68	11.21	11.47
2119	NYSE	SM	Fri, Jun 15, 2001	11.23	11.66	11.22	11.63
2118	NYSE	SM	Thu, Jun 14, 2001	11.35	11.57	11.23	11.44
2117	NYSE	SM	Wed, Jun 13, 2001	11.45	11.68	11.35	11.48
2116	NYSE	SM	Tue, Jun 12, 2001	11.08	11.63	11.05	11.55
2115	NYSE	SM	Mon, Jun 11, 2001	11.00	11.48	11.00	11.38
2114	NYSE	SM	Fri, Jun 8, 2001	11.15	11.15	10.81	10.86
2113	NYSE	SM	Thu, Jun 7, 2001	11.51	11.51	11.00	11.07
2112	NYSE	SM	Wed, Jun 6, 2001	11.99	11.99	11.10	11.51
2111	NYSE	SM	Tue, Jun 5, 2001	11.75	12.00	11.40	12.00
2110	NYSE	SM	Mon, Jun 4, 2001	11.25	11.75	11.23	11.75
2109	NYSE	SM	Fri, Jun 1, 2001	11.37	11.50	11.11	11.23
2108	NYSE	SM	Thu, May 31, 2001	11.40	11.40	11.08	11.08
2107	NYSE	SM	Wed, May 30, 2001	11.30	11.40	11.25	11.40
2106	NYSE	SM	Tue, May 29, 2001	11.32	11.50	11.26	11.36
2105	NYSE	SM	Fri, May 25, 2001	11.50	11.50	11.25	11.35
2104	NYSE	SM	Thu, May 24, 2001	11.64	11.64	11.25	11.46
2103	NYSE	SM	Wed, May 23, 2001	12.50	12.50	11.50	11.50
2102	NYSE	SM	Tue, May 22, 2001	12.62	12.62	12.26	12.41
2101	NYSE	SM	Mon, May 21, 2001	12.33	12.55	12.28	12.55
2100	NYSE	SM	Fri, May 18, 2001	12.10	12.38	11.98	12.33
2099	NYSE	SM	Thu, May 17, 2001	11.50	12.10	11.31	11.98
2098	NYSE	SM	Wed, May 16, 2001	11.55	11.78	11.50	11.70
2097	NYSE	SM	Tue, May 15, 2001	11.29	11.63	11.18	11.63
2096	NYSE	SM	Mon, May 14, 2001	11.12	11.30	11.05	11.27
2095	NYSE	SM	Fri, May 11, 2001	11.40	11.50	10.97	11.09
2094	NYSE	SM	Thu, May 10, 2001	11.50	11.55	11.20	11.36
2093	NYSE	SM	Wed, May 9, 2001	11.30	11.80	11.29	11.50
2092	NYSE	SM	Tue, May 8, 2001	11.25	11.65	11.00	11.64
2091	NYSE	SM	Mon, May 7, 2001	11.68	11.70	11.05	11.06
2090	NYSE	SM	Fri, May 4, 2001	11.53	11.58	11.50	11.55
2089	NYSE	SM	Thu, May 3, 2001	11.53	11.53	11.36	11.50
2088	NYSE	SM	Wed, May 2, 2001	12.21	12.45	11.25	11.42
2087	NYSE	SM	Tue, May 1, 2001	12.43	12.43	11.93	12.34
2086	NYSE	SM	Mon, Apr 30, 2001	12.01	12.60	11.90	12.43
2085	NYSE	SM	Fri, Apr 27, 2001	12.07	12.07	11.84	11.97
2084	NYSE	SM	Thu, Apr 26, 2001	11.52	12.18	11.50	12.08
2083	NYSE	SM	Wed, Apr 25, 2001	10.88	11.52	10.80	11.50
2082	NYSE	SM	Tue, Apr 24, 2001	10.89	10.98	10.82	10.88
2081	NYSE	SM	Mon, Apr 23, 2001	10.92	10.95	10.75	10.85
2080	NYSE	SM	Fri, Apr 20, 2001	11.23	11.25	10.90	10.90
2079	NYSE	SM	Thu, Apr 19, 2001	11.30	11.30	11.20	11.23
2078	NYSE	SM	Wed, Apr 18, 2001	11.80	11.84	11.17	11.29
2077	NYSE	SM	Tue, Apr 17, 2001	11.42	11.80	11.34	11.80
2076	NYSE	SM	Mon, Apr 16, 2001	11.02	11.88	11.00	11.71
2075	NYSE	SM	Thu, Apr 12, 2001	11.40	11.55	11.00	11.35
2074	NYSE	SM	Wed, Apr 11, 2001	11.65	11.65	11.10	11.30
2073	NYSE	SM	Tue, Apr 10, 2001	11.45	11.65	11.40	11.49
2072	NYSE	SM	Mon, Apr 9, 2001	11.19	11.53	11.03	11.52
2071	NYSE	SM	Fri, Apr 6, 2001	11.19	11.19	10.72	11.03
2070	NYSE	SM	Thu, Apr 5, 2001	10.13	11.22	9.97	11.00
2069	NYSE	SM	Wed, Apr 4, 2001	10.00	10.34	9.78	10.06
2068	NYSE	SM	Tue, Apr 3, 2001	10.88	10.88	9.63	9.94
2067	NYSE	SM	Mon, Apr 2, 2001	11.28	11.63	10.59	10.66
2066	NYSE	SM	Fri, Mar 30, 2001	10.93	11.63	10.77	11.63
2065	NYSE	SM	Thu, Mar 29, 2001	10.56	10.91	10.31	10.75
2064	NYSE	SM	Wed, Mar 28, 2001	11.06	11.22	10.56	10.59
2063	NYSE	SM	Tue, Mar 27, 2001	11.22	11.34	11.03	11.03
2062	NYSE	SM	Mon, Mar 26, 2001	11.80	11.80	11.09	11.09
2061	NYSE	SM	Fri, Mar 23, 2001	11.44	11.88	11.25	11.72
2060	NYSE	SM	Thu, Mar 22, 2001	11.53	11.63	11.06	11.50
2059	NYSE	SM	Wed, Mar 21, 2001	12.25	12.31	11.50	11.78
2058	NYSE	SM	Tue, Mar 20, 2001	11.94	12.19	11.69	11.69
2057	NYSE	SM	Mon, Mar 19, 2001	12.09	12.31	11.94	12.13
2056	NYSE	SM	Fri, Mar 16, 2001	12.63	12.81	12.06	12.13
2055	NYSE	SM	Thu, Mar 15, 2001	12.44	12.56	12.13	12.50
2054	NYSE	SM	Wed, Mar 14, 2001	12.44	12.75	12.13	12.31
2053	NYSE	SM	Tue, Mar 13, 2001	12.28	12.56	12.13	12.53
2052	NYSE	SM	Mon, Mar 12, 2001	12.31	12.53	12.06	12.28
2051	NYSE	SM	Fri, Mar 9, 2001	12.44	12.63	12.19	12.59
2050	NYSE	SM	Thu, Mar 8, 2001	12.50	12.69	12.31	12.50
2049	NYSE	SM	Wed, Mar 7, 2001	11.66	12.94	11.63	12.56
2048	NYSE	SM	Tue, Mar 6, 2001	11.38	11.77	11.09	11.56
2047	NYSE	SM	Mon, Mar 5, 2001	11.44	11.63	11.31	11.31
2046	NYSE	SM	Fri, Mar 2, 2001	11.56	11.75	11.44	11.53
2045	NYSE	SM	Thu, Mar 1, 2001	11.16	11.72	11.09	11.50
2044	NYSE	SM	Wed, Feb 28, 2001	11.69	11.69	10.94	11.16
2043	NYSE	SM	Tue, Feb 27, 2001	11.56	12.03	11.53	11.72
2042	NYSE	SM	Mon, Feb 26, 2001	11.47	12.00	11.44	11.63
2041	NYSE	SM	Fri, Feb 23, 2001	12.44	12.69	11.44	11.47
2040	NYSE	SM	Thu, Feb 22, 2001	14.53	14.55	11.06	12.28
2039	NYSE	SM	Wed, Feb 21, 2001	15.19	15.81	14.75	14.77
2038	NYSE	SM	Tue, Feb 20, 2001	15.50	15.53	15.22	15.50
2037	NYSE	SM	Fri, Feb 16, 2001	15.19	15.66	14.59	14.94
2036	NYSE	SM	Thu, Feb 15, 2001	15.44	15.56	15.19	15.25
2035	NYSE	SM	Wed, Feb 14, 2001	16.00	16.44	15.38	15.50
2034	NYSE	SM	Tue, Feb 13, 2001	15.29	16.56	15.29	16.01
2033	NYSE	SM	Mon, Feb 12, 2001	15.63	15.63	15.20	15.44
2032	NYSE	SM	Fri, Feb 9, 2001	15.03	15.63	14.84	15.53
2031	NYSE	SM	Thu, Feb 8, 2001	15.50	15.50	14.95	15.20
2030	NYSE	SM	Wed, Feb 7, 2001	15.13	15.63	14.88	15.47
2029	NYSE	SM	Tue, Feb 6, 2001	14.06	15.25	14.00	14.88
2028	NYSE	SM	Mon, Feb 5, 2001	13.66	14.48	13.66	14.09
2027	NYSE	SM	Fri, Feb 2, 2001	13.13	13.89	13.00	13.72
2026	NYSE	SM	Thu, Feb 1, 2001	13.28	13.43	13.03	13.34
2025	NYSE	SM	Wed, Jan 31, 2001	13.41	13.66	12.91	13.28
2024	NYSE	SM	Tue, Jan 30, 2001	14.37	14.37	13.25	13.56
2023	NYSE	SM	Mon, Jan 29, 2001	14.25	14.58	14.00	14.31
2022	NYSE	SM	Fri, Jan 26, 2001	14.94	15.16	14.50	14.63
2021	NYSE	SM	Thu, Jan 25, 2001	15.00	15.38	14.84	15.09
2020	NYSE	SM	Wed, Jan 24, 2001	15.56	15.78	15.13	15.25
2019	NYSE	SM	Tue, Jan 23, 2001	15.10	15.88	14.88	15.75
2018	NYSE	SM	Mon, Jan 22, 2001	15.06	15.44	15.00	15.09
2017	NYSE	SM	Fri, Jan 19, 2001	15.57	15.81	15.13	15.13
2016	NYSE	SM	Thu, Jan 18, 2001	16.27	16.44	15.50	15.66
2015	NYSE	SM	Wed, Jan 17, 2001	16.72	17.03	16.47	16.50
2014	NYSE	SM	Tue, Jan 16, 2001	15.47	17.50	15.47	17.31
2013	NYSE	SM	Fri, Jan 12, 2001	15.50	16.00	15.22	15.97
2012	NYSE	SM	Thu, Jan 11, 2001	15.88	16.06	15.59	15.91
2011	NYSE	SM	Wed, Jan 10, 2001	15.19	15.81	15.00	15.69
2010	NYSE	SM	Tue, Jan 9, 2001	16.03	16.19	15.19	15.22
2009	NYSE	SM	Mon, Jan 8, 2001	15.50	16.38	15.22	16.00
2008	NYSE	SM	Fri, Jan 5, 2001	13.69	15.24	13.38	14.94
2007	NYSE	SM	Thu, Jan 4, 2001	14.57	14.94	13.25	13.25
2006	NYSE	SM	Wed, Jan 3, 2001	15.16	15.38	13.78	14.78
2005	NYSE	SM	Tue, Jan 2, 2001	15.69	16.38	15.13	15.25
2004	NYSE	SM	Fri, Dec 29, 2000	16.41	17.06	16.09	16.66
2003	NYSE	SM	Thu, Dec 28, 2000	15.41	17.16	15.39	16.91
2002	NYSE	SM	Wed, Dec 27, 2000	15.16	15.63	14.81	15.63
2001	NYSE	SM	Tue, Dec 26, 2000	14.00	15.03	13.97	14.88
2000	NYSE	SM	Fri, Dec 22, 2000	13.09	14.00	13.00	14.00
1999	NYSE	SM	Thu, Dec 21, 2000	12.62	13.47	12.56	13.44
1998	NYSE	SM	Wed, Dec 20, 2000	13.50	13.69	12.38	12.38
1997	NYSE	SM	Tue, Dec 19, 2000	12.50	13.53	12.50	13.50
1996	NYSE	SM	Mon, Dec 18, 2000	12.06	12.62	11.84	12.53
1995	NYSE	SM	Fri, Dec 15, 2000	11.50	12.03	11.38	12.03
1994	NYSE	SM	Thu, Dec 14, 2000	12.31	12.38	11.72	12.06
1993	NYSE	SM	Wed, Dec 13, 2000	12.47	12.56	12.06	12.44
1992	NYSE	SM	Tue, Dec 12, 2000	12.27	12.69	12.25	12.47
1991	NYSE	SM	Mon, Dec 11, 2000	12.66	12.69	12.19	12.63
1990	NYSE	SM	Fri, Dec 8, 2000	12.50	12.69	12.47	12.69
1989	NYSE	SM	Thu, Dec 7, 2000	12.33	12.69	12.25	12.38
1988	NYSE	SM	Wed, Dec 6, 2000	11.95	12.50	11.84	12.38
1987	NYSE	SM	Tue, Dec 5, 2000	12.00	12.06	11.88	12.06
1986	NYSE	SM	Mon, Dec 4, 2000	11.75	12.13	11.75	11.84
1985	NYSE	SM	Fri, Dec 1, 2000	11.51	12.38	11.51	11.84
1984	NYSE	SM	Thu, Nov 30, 2000	11.66	12.31	11.50	11.50
1983	NYSE	SM	Wed, Nov 29, 2000	12.28	12.28	11.66	11.81
1982	NYSE	SM	Tue, Nov 28, 2000	12.34	12.59	12.06	12.06
1981	NYSE	SM	Mon, Nov 27, 2000	12.81	13.03	12.47	12.47
1980	NYSE	SM	Fri, Nov 24, 2000	12.50	12.88	12.47	12.75
1979	NYSE	SM	Wed, Nov 22, 2000	12.88	12.88	12.23	12.47
1978	NYSE	SM	Tue, Nov 21, 2000	11.44	13.00	11.41	12.75
1977	NYSE	SM	Mon, Nov 20, 2000	11.63	11.63	11.28	11.38
1976	NYSE	SM	Fri, Nov 17, 2000	11.50	11.72	11.48	11.63
1975	NYSE	SM	Thu, Nov 16, 2000	11.38	11.72	11.31	11.47
1974	NYSE	SM	Wed, Nov 15, 2000	10.97	11.59	10.94	11.59
1973	NYSE	SM	Tue, Nov 14, 2000	10.13	11.06	10.13	11.06
1972	NYSE	SM	Mon, Nov 13, 2000	9.88	10.31	9.56	10.25
1971	NYSE	SM	Fri, Nov 10, 2000	10.72	10.75	9.50	9.56
1970	NYSE	SM	Thu, Nov 9, 2000	11.63	11.63	10.38	10.72
1969	NYSE	SM	Wed, Nov 8, 2000	11.63	11.78	11.50	11.50
1968	NYSE	SM	Tue, Nov 7, 2000	11.69	11.78	11.53	11.75
1967	NYSE	SM	Mon, Nov 6, 2000	11.48	11.78	11.22	11.69
1966	NYSE	SM	Fri, Nov 3, 2000	11.38	11.75	11.31	11.50
1965	NYSE	SM	Thu, Nov 2, 2000	11.16	11.50	11.03	11.38
1964	NYSE	SM	Wed, Nov 1, 2000	11.69	12.12	11.13	11.13
1963	NYSE	SM	Tue, Oct 31, 2000	11.69	11.72	11.38	11.72
1962	NYSE	SM	Mon, Oct 30, 2000	11.00	11.53	10.91	11.50
1961	NYSE	SM	Fri, Oct 27, 2000	11.53	11.81	11.16	11.25
1960	NYSE	SM	Thu, Oct 26, 2000	11.38	11.59	11.34	11.53
1959	NYSE	SM	Wed, Oct 25, 2000	11.59	11.78	11.34	11.44
1958	NYSE	SM	Tue, Oct 24, 2000	11.80	11.84	11.66	11.66
1957	NYSE	SM	Mon, Oct 23, 2000	11.84	11.84	11.63	11.78
1956	NYSE	SM	Fri, Oct 20, 2000	11.53	11.78	11.44	11.69
1955	NYSE	SM	Thu, Oct 19, 2000	11.75	11.87	11.44	11.50
1954	NYSE	SM	Wed, Oct 18, 2000	11.95	11.97	11.22	11.66
1953	NYSE	SM	Tue, Oct 17, 2000	12.25	12.25	12.03	12.03
1952	NYSE	SM	Mon, Oct 16, 2000	12.34	12.38	12.03	12.13
1951	NYSE	SM	Fri, Oct 13, 2000	12.53	12.75	12.19	12.34
1950	NYSE	SM	Thu, Oct 12, 2000	11.63	12.38	11.50	12.31
1949	NYSE	SM	Wed, Oct 11, 2000	11.22	11.63	11.22	11.53
1948	NYSE	SM	Tue, Oct 10, 2000	11.16	11.50	11.16	11.41
1947	NYSE	SM	Mon, Oct 9, 2000	10.94	11.25	10.94	11.13
1946	NYSE	SM	Fri, Oct 6, 2000	11.16	11.38	10.97	10.97
1945	NYSE	SM	Thu, Oct 5, 2000	11.50	11.53	11.19	11.19
1944	NYSE	SM	Wed, Oct 4, 2000	11.19	11.39	11.19	11.31
1943	NYSE	SM	Tue, Oct 3, 2000	11.56	11.56	11.28	11.34
1942	NYSE	SM	Mon, Oct 2, 2000	11.53	11.63	11.25	11.38
1941	NYSE	SM	Fri, Sep 29, 2000	11.56	11.56	11.25	11.53
1940	NYSE	SM	Thu, Sep 28, 2000	11.31	11.56	11.28	11.56
1939	NYSE	SM	Wed, Sep 27, 2000	10.97	11.44	10.81	11.38
1938	NYSE	SM	Tue, Sep 26, 2000	10.84	11.00	10.50	10.84
1937	NYSE	SM	Mon, Sep 25, 2000	11.00	11.03	10.25	10.72
1936	NYSE	SM	Fri, Sep 22, 2000	10.72	11.06	10.63	11.00
1935	NYSE	SM	Thu, Sep 21, 2000	12.00	12.00	10.75	11.22
1934	NYSE	SM	Wed, Sep 20, 2000	12.13	12.13	11.69	12.03
1933	NYSE	SM	Tue, Sep 19, 2000	11.16	12.16	11.06	11.97
1932	NYSE	SM	Mon, Sep 18, 2000	11.00	11.16	10.69	11.13
1931	NYSE	SM	Fri, Sep 15, 2000	10.75	11.09	10.50	11.06
1930	NYSE	SM	Thu, Sep 14, 2000	10.47	11.03	10.19	11.03
1929	NYSE	SM	Wed, Sep 13, 2000	11.00	11.06	10.19	10.22
1928	NYSE	SM	Tue, Sep 12, 2000	10.75	11.06	10.06	10.88
1927	NYSE	SM	Mon, Sep 11, 2000	10.88	11.25	10.72	10.84
1926	NYSE	SM	Fri, Sep 8, 2000	10.94	11.22	10.66	10.72
1925	NYSE	SM	Thu, Sep 7, 2000	11.00	11.13	10.69	10.94
1924	NYSE	SM	Wed, Sep 6, 2000	10.75	11.13	10.59	10.72
1923	NYSE	SM	Tue, Sep 5, 2000	10.63	11.09	10.52	10.70
1922	NYSE	SM	Fri, Sep 1, 2000	10.34	10.63	10.31	10.63
1921	NYSE	SM	Thu, Aug 31, 2000	10.41	10.56	10.28	10.34
1920	NYSE	SM	Wed, Aug 30, 2000	10.56	10.61	10.16	10.52
1919	NYSE	SM	Tue, Aug 29, 2000	10.58	10.61	10.56	10.61
1918	NYSE	SM	Mon, Aug 28, 2000	10.53	10.75	10.44	10.63
1917	NYSE	SM	Fri, Aug 25, 2000	10.19	10.52	10.00	10.50
1916	NYSE	SM	Thu, Aug 24, 2000	10.22	10.50	10.06	10.28
1915	NYSE	SM	Wed, Aug 23, 2000	9.89	10.17	9.89	10.00
1914	NYSE	SM	Tue, Aug 22, 2000	10.19	10.19	9.67	9.72
1913	NYSE	SM	Mon, Aug 21, 2000	10.20	10.31	10.03	10.19
1912	NYSE	SM	Fri, Aug 18, 2000	10.27	10.28	10.13	10.13
1911	NYSE	SM	Thu, Aug 17, 2000	9.91	10.50	9.83	10.25
1910	NYSE	SM	Wed, Aug 16, 2000	9.79	9.94	9.75	9.94
1909	NYSE	SM	Tue, Aug 15, 2000	9.56	9.88	9.55	9.75
1908	NYSE	SM	Mon, Aug 14, 2000	9.47	9.80	9.43	9.56
1907	NYSE	SM	Fri, Aug 11, 2000	9.38	9.55	9.02	9.41
1906	NYSE	SM	Thu, Aug 10, 2000	9.55	9.88	9.47	9.47
1905	NYSE	SM	Wed, Aug 9, 2000	9.63	9.69	9.44	9.56
1904	NYSE	SM	Tue, Aug 8, 2000	8.81	9.09	8.81	9.06
1903	NYSE	SM	Mon, Aug 7, 2000	8.60	8.84	8.55	8.81
1902	NYSE	SM	Fri, Aug 4, 2000	8.34	8.50	8.25	8.37
1901	NYSE	SM	Thu, Aug 3, 2000	8.38	8.63	8.28	8.34
1900	NYSE	SM	Wed, Aug 2, 2000	8.11	8.38	8.09	8.36
1899	NYSE	SM	Tue, Aug 1, 2000	7.41	8.09	7.41	7.94
1898	NYSE	SM	Mon, Jul 31, 2000	7.94	7.97	7.38	7.48
1897	NYSE	SM	Fri, Jul 28, 2000	7.88	8.05	7.80	7.86
1896	NYSE	SM	Thu, Jul 27, 2000	7.75	8.00	7.72	7.80
1895	NYSE	SM	Wed, Jul 26, 2000	7.63	7.75	7.41	7.73
1894	NYSE	SM	Tue, Jul 25, 2000	8.09	8.14	7.56	7.78
1893	NYSE	SM	Mon, Jul 24, 2000	8.92	8.92	7.88	7.94
1892	NYSE	SM	Fri, Jul 21, 2000	9.19	9.25	8.94	8.94
1891	NYSE	SM	Thu, Jul 20, 2000	9.14	9.36	9.13	9.13
1890	NYSE	SM	Wed, Jul 19, 2000	9.44	9.61	9.16	9.17
1889	NYSE	SM	Tue, Jul 18, 2000	9.28	9.42	9.09	9.36
1888	NYSE	SM	Mon, Jul 17, 2000	9.80	9.88	9.16	9.25
1887	NYSE	SM	Fri, Jul 14, 2000	9.94	9.94	9.81	9.81
1886	NYSE	SM	Thu, Jul 13, 2000	10.25	10.25	9.88	9.89
1885	NYSE	SM	Wed, Jul 12, 2000	10.38	10.44	9.95	10.06
1884	NYSE	SM	Tue, Jul 11, 2000	10.50	10.69	10.22	10.42
1883	NYSE	SM	Mon, Jul 10, 2000	10.66	10.81	10.64	10.64
1882	NYSE	SM	Fri, Jul 7, 2000	10.70	10.73	10.45	10.73
1881	NYSE	SM	Thu, Jul 6, 2000	10.75	10.75	10.53	10.70
1880	NYSE	SM	Wed, Jul 5, 2000	10.50	10.72	9.75	10.72
1879	NYSE	SM	Mon, Jul 3, 2000	10.50	10.70	10.31	10.64
1878	NYSE	SM	Fri, Jun 30, 2000	10.39	10.52	10.16	10.52
1877	NYSE	SM	Thu, Jun 29, 2000	10.14	10.42	10.08	10.34
1876	NYSE	SM	Wed, Jun 28, 2000	9.59	10.31	9.59	10.14
1875	NYSE	SM	Tue, Jun 27, 2000	10.03	10.03	9.38	9.61
1874	NYSE	SM	Mon, Jun 26, 2000	9.91	10.11	9.76	10.00
1873	NYSE	SM	Fri, Jun 23, 2000	10.06	10.06	9.69	9.73
1872	NYSE	SM	Thu, Jun 22, 2000	10.00	10.06	9.72	10.05
1871	NYSE	SM	Wed, Jun 21, 2000	9.50	10.30	9.50	10.25
1870	NYSE	SM	Tue, Jun 20, 2000	9.47	9.69	9.44	9.56
1869	NYSE	SM	Mon, Jun 19, 2000	9.80	9.91	9.38	9.52
1868	NYSE	SM	Fri, Jun 16, 2000	10.05	10.16	9.63	9.75
1867	NYSE	SM	Thu, Jun 15, 2000	9.64	10.31	9.50	10.03
1866	NYSE	SM	Wed, Jun 14, 2000	9.16	9.92	9.16	9.63
1865	NYSE	SM	Tue, Jun 13, 2000	9.13	9.16	9.00	9.16
1864	NYSE	SM	Mon, Jun 12, 2000	9.00	9.14	8.89	9.14
1863	NYSE	SM	Fri, Jun 9, 2000	9.13	9.13	9.00	9.13
1862	NYSE	SM	Thu, Jun 8, 2000	8.98	9.13	8.88	9.00
1861	NYSE	SM	Wed, Jun 7, 2000	9.19	9.19	8.88	9.05
1860	NYSE	SM	Tue, Jun 6, 2000	9.25	9.31	9.19	9.22
1859	NYSE	SM	Mon, Jun 5, 2000	9.22	9.41	9.22	9.31
1858	NYSE	SM	Fri, Jun 2, 2000	9.19	9.28	9.16	9.25
1857	NYSE	SM	Thu, Jun 1, 2000	8.98	9.19	8.98	9.19
1856	NYSE	SM	Wed, May 31, 2000	9.06	9.06	8.84	9.00
1855	NYSE	SM	Tue, May 30, 2000	9.08	9.13	9.00	9.06
1854	NYSE	SM	Fri, May 26, 2000	9.09	9.16	8.97	9.09
1853	NYSE	SM	Thu, May 25, 2000	9.25	9.38	9.08	9.09
1852	NYSE	SM	Wed, May 24, 2000	9.22	9.28	9.13	9.19
1851	NYSE	SM	Tue, May 23, 2000	9.03	9.28	8.94	9.20
1850	NYSE	SM	Mon, May 22, 2000	9.09	9.09	8.95	9.03
1849	NYSE	SM	Fri, May 19, 2000	9.19	9.19	8.91	9.08
1848	NYSE	SM	Thu, May 18, 2000	8.88	9.19	8.80	9.17
1847	NYSE	SM	Wed, May 17, 2000	8.86	8.94	8.78	8.89
1846	NYSE	SM	Tue, May 16, 2000	8.84	8.94	8.84	8.88
1845	NYSE	SM	Mon, May 15, 2000	8.90	9.00	8.70	8.78
1844	NYSE	SM	Fri, May 12, 2000	8.70	9.13	8.70	8.91
1843	NYSE	SM	Thu, May 11, 2000	8.41	8.77	8.41	8.69
1842	NYSE	SM	Wed, May 10, 2000	8.34	8.46	8.31	8.41
1841	NYSE	SM	Tue, May 9, 2000	7.95	8.56	7.75	8.50
1840	NYSE	SM	Mon, May 8, 2000	7.84	8.00	7.59	7.98
1839	NYSE	SM	Fri, May 5, 2000	7.50	7.94	7.48	7.84
1838	NYSE	SM	Thu, May 4, 2000	8.22	8.25	7.39	7.69
1837	NYSE	SM	Wed, May 3, 2000	7.75	8.27	7.59	8.23
1836	NYSE	SM	Tue, May 2, 2000	8.08	8.50	8.00	8.03
1835	NYSE	SM	Mon, May 1, 2000	8.44	8.44	7.84	8.13
1834	NYSE	SM	Fri, Apr 28, 2000	8.44	8.47	8.25	8.44
1833	NYSE	SM	Thu, Apr 27, 2000	8.38	8.47	8.38	8.45
1832	NYSE	SM	Wed, Apr 26, 2000	8.39	8.47	8.34	8.45
1831	NYSE	SM	Tue, Apr 25, 2000	8.52	8.52	8.16	8.47
1830	NYSE	SM	Mon, Apr 24, 2000	8.19	8.53	8.19	8.50
1829	NYSE	SM	Thu, Apr 20, 2000	8.28	8.41	8.22	8.25
1828	NYSE	SM	Wed, Apr 19, 2000	8.31	8.44	8.00	8.22
1827	NYSE	SM	Tue, Apr 18, 2000	8.13	8.50	8.13	8.47
1826	NYSE	SM	Mon, Apr 17, 2000	7.63	8.25	7.56	8.25
1825	NYSE	SM	Fri, Apr 14, 2000	8.25	8.25	7.38	7.73
1824	NYSE	SM	Thu, Apr 13, 2000	7.88	8.25	7.88	8.20
1823	NYSE	SM	Wed, Apr 12, 2000	7.91	8.13	7.89	8.05
1822	NYSE	SM	Tue, Apr 11, 2000	7.75	8.50	7.75	8.50
1821	NYSE	SM	Mon, Apr 10, 2000	8.44	8.50	7.75	8.00
1820	NYSE	SM	Fri, Apr 7, 2000	8.06	8.53	8.00	8.53
1819	NYSE	SM	Thu, Apr 6, 2000	8.31	8.38	7.97	8.00
1818	NYSE	SM	Wed, Apr 5, 2000	8.28	8.50	7.84	8.27
1817	NYSE	SM	Tue, Apr 4, 2000	7.66	8.66	7.66	8.65
1816	NYSE	SM	Mon, Apr 3, 2000	7.47	7.72	7.41	7.72
1815	NYSE	SM	Fri, Mar 31, 2000	6.70	7.75	6.66	7.47
1814	NYSE	SM	Thu, Mar 30, 2000	6.77	7.03	6.66	6.66
1813	NYSE	SM	Wed, Mar 29, 2000	6.39	7.25	6.25	6.78
1812	NYSE	SM	Tue, Mar 28, 2000	7.25	7.28	6.41	6.48
1811	NYSE	SM	Mon, Mar 27, 2000	7.27	7.27	7.00	7.18
1810	NYSE	SM	Fri, Mar 24, 2000	7.31	7.41	7.09	7.38
1809	NYSE	SM	Thu, Mar 23, 2000	7.38	7.41	7.25	7.36
1808	NYSE	SM	Wed, Mar 22, 2000	7.38	7.53	7.38	7.39
1807	NYSE	SM	Tue, Mar 21, 2000	7.50	7.53	6.94	7.38
1806	NYSE	SM	Mon, Mar 20, 2000	7.25	7.50	7.13	7.50
1805	NYSE	SM	Fri, Mar 17, 2000	7.14	7.38	7.14	7.19
1804	NYSE	SM	Thu, Mar 16, 2000	7.30	7.31	7.06	7.30
1803	NYSE	SM	Wed, Mar 15, 2000	7.34	7.36	7.09	7.28
1802	NYSE	SM	Tue, Mar 14, 2000	7.63	7.64	7.33	7.33
1801	NYSE	SM	Mon, Mar 13, 2000	7.56	7.88	7.53	7.63
1800	NYSE	SM	Fri, Mar 10, 2000	7.31	7.73	7.25	7.73
1799	NYSE	SM	Thu, Mar 9, 2000	7.17	7.38	7.17	7.38
1798	NYSE	SM	Wed, Mar 8, 2000	7.00	7.44	6.84	7.17
1797	NYSE	SM	Tue, Mar 7, 2000	6.77	6.88	6.75	6.88
1796	NYSE	SM	Mon, Mar 6, 2000	6.76	6.80	6.72	6.80
1795	NYSE	SM	Fri, Mar 3, 2000	6.77	6.78	6.73	6.75
1794	NYSE	SM	Thu, Mar 2, 2000	6.75	6.84	6.72	6.72
1793	NYSE	SM	Wed, Mar 1, 2000	6.86	6.86	6.75	6.81
1792	NYSE	SM	Tue, Feb 29, 2000	7.00	7.00	6.84	6.95
1791	NYSE	SM	Mon, Feb 28, 2000	6.84	6.97	6.78	6.97
1790	NYSE	SM	Fri, Feb 25, 2000	6.76	7.09	6.76	7.01
1789	NYSE	SM	Thu, Feb 24, 2000	6.97	6.97	6.53	6.88
1788	NYSE	SM	Wed, Feb 23, 2000	6.97	7.00	6.97	6.97
1787	NYSE	SM	Tue, Feb 22, 2000	6.81	7.05	6.75	7.00
1786	NYSE	SM	Fri, Feb 18, 2000	6.72	6.81	6.64	6.81
1785	NYSE	SM	Thu, Feb 17, 2000	6.56	6.69	6.53	6.63
1784	NYSE	SM	Wed, Feb 16, 2000	6.52	6.53	6.44	6.52
1783	NYSE	SM	Tue, Feb 15, 2000	6.41	6.52	6.31	6.47
1782	NYSE	SM	Mon, Feb 14, 2000	6.44	6.52	6.22	6.52
1781	NYSE	SM	Fri, Feb 11, 2000	6.53	6.56	6.25	6.38
1780	NYSE	SM	Thu, Feb 10, 2000	6.31	6.81	6.31	6.59
1779	NYSE	SM	Wed, Feb 9, 2000	6.25	6.38	6.25	6.36
1778	NYSE	SM	Tue, Feb 8, 2000	6.44	6.47	6.19	6.28
1777	NYSE	SM	Mon, Feb 7, 2000	6.70	6.70	6.44	6.44
1776	NYSE	SM	Fri, Feb 4, 2000	6.75	6.81	6.66	6.70
1775	NYSE	SM	Thu, Feb 3, 2000	6.75	6.78	6.63	6.78
1774	NYSE	SM	Wed, Feb 2, 2000	6.84	6.91	6.59	6.59
1773	NYSE	SM	Tue, Feb 1, 2000	6.34	6.84	6.34	6.84
1772	NYSE	SM	Mon, Jan 31, 2000	6.38	6.56	6.31	6.38
1771	NYSE	SM	Fri, Jan 28, 2000	6.44	6.47	6.25	6.38
1770	NYSE	SM	Thu, Jan 27, 2000	6.25	6.38	6.25	6.34
1769	NYSE	SM	Wed, Jan 26, 2000	6.30	6.31	6.19	6.31
1768	NYSE	SM	Tue, Jan 25, 2000	6.33	6.33	6.19	6.22
1767	NYSE	SM	Mon, Jan 24, 2000	6.28	6.38	6.20	6.33
1766	NYSE	SM	Fri, Jan 21, 2000	6.45	6.45	6.13	6.25
1765	NYSE	SM	Thu, Jan 20, 2000	6.31	6.45	6.31	6.45
1764	NYSE	SM	Wed, Jan 19, 2000	6.50	6.50	6.31	6.38
1763	NYSE	SM	Tue, Jan 18, 2000	5.81	6.66	5.75	6.50
1762	NYSE	SM	Fri, Jan 14, 2000	5.63	5.75	5.63	5.66
1761	NYSE	SM	Thu, Jan 13, 2000	5.72	5.75	5.59	5.63
1760	NYSE	SM	Wed, Jan 12, 2000	5.67	5.69	5.63	5.69
1759	NYSE	SM	Tue, Jan 11, 2000	5.72	5.75	5.59	5.67
1758	NYSE	SM	Mon, Jan 10, 2000	5.73	5.83	5.66	5.72
1757	NYSE	SM	Fri, Jan 7, 2000	5.80	5.80	5.72	5.75
1756	NYSE	SM	Thu, Jan 6, 2000	5.77	5.91	5.72	5.91
1755	NYSE	SM	Wed, Jan 5, 2000	5.73	5.88	5.72	5.72
1754	NYSE	SM	Tue, Jan 4, 2000	5.81	6.00	5.72	5.75
1753	NYSE	SM	Mon, Jan 3, 2000	5.91	5.91	5.63	5.88
1752	NYSE	SM	Fri, Dec 31, 1999	6.03	6.19	5.88	6.19
1751	NYSE	SM	Thu, Dec 30, 1999	5.94	6.13	5.94	5.94
1750	NYSE	SM	Wed, Dec 29, 1999	6.39	6.39	5.94	6.22
1749	NYSE	SM	Tue, Dec 28, 1999	6.00	6.25	6.00	6.25
1748	NYSE	SM	Mon, Dec 27, 1999	6.30	6.41	6.01	6.01
1747	NYSE	SM	Thu, Dec 23, 1999	6.36	6.49	6.09	6.19
1746	NYSE	SM	Wed, Dec 22, 1999	6.25	6.50	6.22	6.22
1745	NYSE	SM	Tue, Dec 21, 1999	6.00	6.50	6.00	6.25
1744	NYSE	SM	Mon, Dec 20, 1999	6.48	6.52	5.91	6.00
1743	NYSE	SM	Fri, Dec 17, 1999	6.61	6.62	6.34	6.53
1742	NYSE	SM	Thu, Dec 16, 1999	6.64	6.72	6.42	6.53
1741	NYSE	SM	Wed, Dec 15, 1999	5.66	6.75	5.66	6.66
1740	NYSE	SM	Tue, Dec 14, 1999	5.55	5.63	5.53	5.53
1739	NYSE	SM	Mon, Dec 13, 1999	5.48	5.63	5.47	5.59
1738	NYSE	SM	Fri, Dec 10, 1999	5.48	5.53	5.47	5.47
1737	NYSE	SM	Thu, Dec 9, 1999	5.50	5.52	5.41	5.47
1736	NYSE	SM	Wed, Dec 8, 1999	5.33	5.58	5.33	5.58
1735	NYSE	SM	Tue, Dec 7, 1999	5.13	5.25	5.13	5.25
1734	NYSE	SM	Mon, Dec 6, 1999	5.14	5.19	5.14	5.16
1733	NYSE	SM	Fri, Dec 3, 1999	5.08	5.16	5.08	5.11
1732	NYSE	SM	Thu, Dec 2, 1999	5.34	5.34	5.06	5.08
1731	NYSE	SM	Wed, Dec 1, 1999	5.25	5.41	5.17	5.25
1730	NYSE	SM	Tue, Nov 30, 1999	5.38	5.38	5.19	5.22
1729	NYSE	SM	Mon, Nov 29, 1999	5.95	5.95	5.44	5.50
1728	NYSE	SM	Fri, Nov 26, 1999	5.88	6.00	5.88	5.88
1727	NYSE	SM	Wed, Nov 24, 1999	6.09	6.09	5.81	5.94
1726	NYSE	SM	Tue, Nov 23, 1999	6.19	6.30	6.02	6.14
1725	NYSE	SM	Mon, Nov 22, 1999	6.31	6.47	6.25	6.25
1724	NYSE	SM	Fri, Nov 19, 1999	6.56	6.56	6.13	6.13
1723	NYSE	SM	Thu, Nov 18, 1999	6.56	6.56	6.39	6.50
1722	NYSE	SM	Wed, Nov 17, 1999	6.63	6.66	6.44	6.55
1721	NYSE	SM	Tue, Nov 16, 1999	6.38	6.59	6.34	6.47
1720	NYSE	SM	Mon, Nov 15, 1999	6.41	6.55	6.14	6.38
1719	NYSE	SM	Fri, Nov 12, 1999	6.38	6.48	6.13	6.13
1718	NYSE	SM	Thu, Nov 11, 1999	6.56	6.69	6.56	6.63
1717	NYSE	SM	Wed, Nov 10, 1999	6.56	6.69	6.50	6.69
1716	NYSE	SM	Tue, Nov 9, 1999	6.53	6.69	6.50	6.69
1715	NYSE	SM	Mon, Nov 8, 1999	6.41	6.75	6.41	6.53
1714	NYSE	SM	Fri, Nov 5, 1999	6.50	6.63	6.48	6.63
1713	NYSE	SM	Thu, Nov 4, 1999	6.50	6.66	6.50	6.56
1712	NYSE	SM	Wed, Nov 3, 1999	6.28	6.58	6.19	6.58
1711	NYSE	SM	Tue, Nov 2, 1999	6.25	6.42	6.13	6.30
1710	NYSE	SM	Mon, Nov 1, 1999	6.31	6.31	5.91	6.22
1709	NYSE	SM	Fri, Oct 29, 1999	6.20	6.47	6.20	6.38
1708	NYSE	SM	Thu, Oct 28, 1999	6.20	6.47	6.19	6.47
1707	NYSE	SM	Wed, Oct 27, 1999	6.38	6.38	6.13	6.25
1706	NYSE	SM	Tue, Oct 26, 1999	6.55	6.66	6.38	6.53
1705	NYSE	SM	Mon, Oct 25, 1999	6.41	6.63	6.31	6.63
1704	NYSE	SM	Fri, Oct 22, 1999	6.48	6.50	6.39	6.50
1703	NYSE	SM	Thu, Oct 21, 1999	6.31	6.50	6.28	6.50
1702	NYSE	SM	Wed, Oct 20, 1999	6.28	6.34	6.28	6.31
1701	NYSE	SM	Tue, Oct 19, 1999	6.20	6.28	6.13	6.27
1700	NYSE	SM	Mon, Oct 18, 1999	6.17	6.25	6.11	6.20
1699	NYSE	SM	Fri, Oct 15, 1999	6.47	6.47	6.06	6.19
1698	NYSE	SM	Thu, Oct 14, 1999	6.44	6.44	6.38	6.38
1697	NYSE	SM	Wed, Oct 13, 1999	6.56	6.56	6.38	6.42
1696	NYSE	SM	Tue, Oct 12, 1999	6.69	6.72	6.41	6.41
1695	NYSE	SM	Mon, Oct 11, 1999	6.66	6.72	6.66	6.67
1694	NYSE	SM	Fri, Oct 8, 1999	6.72	6.75	6.63	6.69
1693	NYSE	SM	Thu, Oct 7, 1999	6.78	6.78	6.72	6.78
1692	NYSE	SM	Wed, Oct 6, 1999	6.53	6.81	6.53	6.72
1691	NYSE	SM	Tue, Oct 5, 1999	6.59	6.69	6.38	6.69
1690	NYSE	SM	Mon, Oct 4, 1999	6.61	6.73	6.38	6.69
1689	NYSE	SM	Fri, Oct 1, 1999	6.56	7.02	6.19	6.44
1688	NYSE	SM	Thu, Sep 30, 1999	6.02	6.56	6.00	6.53
1687	NYSE	SM	Wed, Sep 29, 1999	6.05	6.05	5.88	6.02
1686	NYSE	SM	Tue, Sep 28, 1999	6.03	6.03	6.00	6.02
1685	NYSE	SM	Mon, Sep 27, 1999	6.09	6.13	6.00	6.03
1684	NYSE	SM	Fri, Sep 24, 1999	6.16	6.19	5.94	6.00
1683	NYSE	SM	Thu, Sep 23, 1999	6.56	6.56	6.23	6.23
1682	NYSE	SM	Wed, Sep 22, 1999	6.56	6.63	6.50	6.50
1681	NYSE	SM	Tue, Sep 21, 1999	6.89	6.89	6.52	6.66
1680	NYSE	SM	Mon, Sep 20, 1999	6.75	6.88	6.75	6.88
1679	NYSE	SM	Fri, Sep 17, 1999	6.78	6.88	6.73	6.80
1678	NYSE	SM	Thu, Sep 16, 1999	6.75	6.80	6.72	6.72
1677	NYSE	SM	Wed, Sep 15, 1999	6.75	6.84	6.75	6.81
1676	NYSE	SM	Tue, Sep 14, 1999	6.66	6.84	6.63	6.80
1675	NYSE	SM	Mon, Sep 13, 1999	6.59	6.63	6.56	6.58
1674	NYSE	SM	Fri, Sep 10, 1999	7.02	7.02	6.63	6.63
1673	NYSE	SM	Thu, Sep 9, 1999	7.02	7.05	6.86	7.00
1672	NYSE	SM	Wed, Sep 8, 1999	7.08	7.08	6.98	7.00
1671	NYSE	SM	Tue, Sep 7, 1999	7.00	7.08	7.00	7.08
1670	NYSE	SM	Fri, Sep 3, 1999	7.00	7.13	6.97	7.13
1669	NYSE	SM	Thu, Sep 2, 1999	6.94	7.00	6.88	6.94
1668	NYSE	SM	Wed, Sep 1, 1999	6.88	7.06	6.83	7.06
1667	NYSE	SM	Tue, Aug 31, 1999	7.42	7.42	6.63	6.63
1666	NYSE	SM	Mon, Aug 30, 1999	7.38	7.44	7.27	7.44
1665	NYSE	SM	Fri, Aug 27, 1999	7.31	7.45	7.31	7.41
1664	NYSE	SM	Thu, Aug 26, 1999	7.00	7.44	7.00	7.33
1663	NYSE	SM	Wed, Aug 25, 1999	7.06	7.16	7.00	7.07
1662	NYSE	SM	Tue, Aug 24, 1999	6.98	7.06	6.92	7.06
1661	NYSE	SM	Mon, Aug 23, 1999	6.91	7.03	6.91	6.95
1660	NYSE	SM	Fri, Aug 20, 1999	7.03	7.03	6.97	7.02
1659	NYSE	SM	Thu, Aug 19, 1999	7.00	7.03	6.91	7.00
1658	NYSE	SM	Wed, Aug 18, 1999	6.95	7.02	6.95	7.02
1657	NYSE	SM	Tue, Aug 17, 1999	7.02	7.03	6.95	6.98
1656	NYSE	SM	Mon, Aug 16, 1999	6.95	7.00	6.95	7.00
1655	NYSE	SM	Fri, Aug 13, 1999	7.00	7.00	6.94	6.95
1654	NYSE	SM	Thu, Aug 12, 1999	7.00	7.03	6.88	7.00
1653	NYSE	SM	Wed, Aug 11, 1999	6.97	7.03	6.97	7.00
1652	NYSE	SM	Tue, Aug 10, 1999	7.03	7.03	6.94	7.02
1651	NYSE	SM	Mon, Aug 9, 1999	6.95	7.03	6.94	7.03
1650	NYSE	SM	Fri, Aug 6, 1999	6.81	7.00	6.81	6.91
1649	NYSE	SM	Thu, Aug 5, 1999	6.80	6.88	6.75	6.77
1648	NYSE	SM	Wed, Aug 4, 1999	6.91	6.97	6.81	6.82
1647	NYSE	SM	Tue, Aug 3, 1999	7.03	7.13	6.81	6.94
1646	NYSE	SM	Mon, Aug 2, 1999	6.66	7.16	6.56	6.91
1645	NYSE	SM	Fri, Jul 30, 1999	6.19	6.59	6.19	6.59
1644	NYSE	SM	Thu, Jul 29, 1999	5.95	6.09	5.94	6.08
1643	NYSE	SM	Wed, Jul 28, 1999	5.72	6.06	5.59	6.00
1642	NYSE	SM	Tue, Jul 27, 1999	5.75	5.75	5.63	5.66
1641	NYSE	SM	Mon, Jul 26, 1999	5.61	5.73	5.58	5.72
1640	NYSE	SM	Fri, Jul 23, 1999	5.66	5.69	5.53	5.69
1639	NYSE	SM	Thu, Jul 22, 1999	5.61	5.66	5.53	5.66
1638	NYSE	SM	Wed, Jul 21, 1999	5.63	5.78	5.59	5.75
1637	NYSE	SM	Tue, Jul 20, 1999	5.69	5.69	5.50	5.56
1636	NYSE	SM	Mon, Jul 19, 1999	5.53	5.69	5.53	5.69
1635	NYSE	SM	Fri, Jul 16, 1999	5.58	5.73	5.39	5.70
1634	NYSE	SM	Thu, Jul 15, 1999	5.75	5.75	5.52	5.52
1633	NYSE	SM	Wed, Jul 14, 1999	5.67	5.75	5.63	5.72
1632	NYSE	SM	Tue, Jul 13, 1999	5.78	5.78	5.56	5.69
1631	NYSE	SM	Mon, Jul 12, 1999	5.64	5.88	5.50	5.88
1630	NYSE	SM	Fri, Jul 9, 1999	5.64	5.84	5.59	5.63
1629	NYSE	SM	Thu, Jul 8, 1999	5.59	5.69	5.53	5.66
1628	NYSE	SM	Wed, Jul 7, 1999	5.50	5.84	5.50	5.56
1627	NYSE	SM	Tue, Jul 6, 1999	5.64	5.64	5.48	5.50
1626	NYSE	SM	Fri, Jul 2, 1999	5.44	5.91	5.44	5.64
1625	NYSE	SM	Thu, Jul 1, 1999	5.19	5.59	5.19	5.47
1624	NYSE	SM	Wed, Jun 30, 1999	5.06	5.20	5.06	5.14
1623	NYSE	SM	Tue, Jun 29, 1999	5.08	5.19	4.97	4.99
1622	NYSE	SM	Mon, Jun 28, 1999	4.97	5.19	4.91	5.05
1621	NYSE	SM	Fri, Jun 25, 1999	4.88	5.00	4.81	4.94
1620	NYSE	SM	Thu, Jun 24, 1999	5.28	5.28	4.84	4.84
1619	NYSE	SM	Wed, Jun 23, 1999	5.28	5.31	5.27	5.27
1618	NYSE	SM	Tue, Jun 22, 1999	5.22	5.30	5.17	5.20
1617	NYSE	SM	Mon, Jun 21, 1999	5.17	5.23	5.13	5.23
1616	NYSE	SM	Fri, Jun 18, 1999	5.18	5.25	5.06	5.22
1615	NYSE	SM	Thu, Jun 17, 1999	4.97	5.13	4.97	5.13
1614	NYSE	SM	Wed, Jun 16, 1999	5.06	5.13	5.03	5.05
1613	NYSE	SM	Tue, Jun 15, 1999	4.88	5.05	4.86	5.02
1612	NYSE	SM	Mon, Jun 14, 1999	4.78	4.84	4.78	4.81
1611	NYSE	SM	Fri, Jun 11, 1999	4.78	4.81	4.75	4.81
1610	NYSE	SM	Thu, Jun 10, 1999	4.84	4.84	4.78	4.81
1609	NYSE	SM	Wed, Jun 9, 1999	4.88	4.97	4.78	4.81
1608	NYSE	SM	Tue, Jun 8, 1999	4.86	5.03	4.86	4.88
1607	NYSE	SM	Mon, Jun 7, 1999	4.84	4.88	4.75	4.88
1606	NYSE	SM	Fri, Jun 4, 1999	4.97	4.97	4.67	4.84
1605	NYSE	SM	Thu, Jun 3, 1999	4.97	4.98	4.84	4.97
1604	NYSE	SM	Wed, Jun 2, 1999	5.00	5.00	4.56	4.69
1603	NYSE	SM	Tue, Jun 1, 1999	4.84	4.92	4.75	4.92
1602	NYSE	SM	Fri, May 28, 1999	5.00	5.03	4.88	5.00
1601	NYSE	SM	Thu, May 27, 1999	4.91	5.09	4.88	4.88
1600	NYSE	SM	Wed, May 26, 1999	4.94	5.03	4.78	5.03
1599	NYSE	SM	Tue, May 25, 1999	4.92	4.92	4.83	4.83
1598	NYSE	SM	Mon, May 24, 1999	5.00	5.02	4.78	4.78
1597	NYSE	SM	Fri, May 21, 1999	4.86	5.03	4.81	5.03
1596	NYSE	SM	Thu, May 20, 1999	4.91	5.00	4.81	4.89
1595	NYSE	SM	Wed, May 19, 1999	4.91	5.03	4.88	4.91
1594	NYSE	SM	Tue, May 18, 1999	4.91	5.03	4.86	4.91
1593	NYSE	SM	Mon, May 17, 1999	4.98	5.00	4.97	5.00
1592	NYSE	SM	Fri, May 14, 1999	5.02	5.03	4.88	5.02
1591	NYSE	SM	Thu, May 13, 1999	4.97	5.00	4.97	4.98
1590	NYSE	SM	Wed, May 12, 1999	5.03	5.03	4.97	5.00
1589	NYSE	SM	Tue, May 11, 1999	4.75	5.03	4.74	5.00
1588	NYSE	SM	Mon, May 10, 1999	4.75	4.75	4.59	4.64
1587	NYSE	SM	Fri, May 7, 1999	5.00	5.00	4.58	4.69
1586	NYSE	SM	Thu, May 6, 1999	5.06	5.06	4.88	4.97
1585	NYSE	SM	Wed, May 5, 1999	5.06	5.09	4.84	5.06
1584	NYSE	SM	Tue, May 4, 1999	5.22	5.25	5.13	5.13
1583	NYSE	SM	Mon, May 3, 1999	4.84	5.34	4.81	5.13
1582	NYSE	SM	Fri, Apr 30, 1999	4.97	5.20	4.78	4.81
1581	NYSE	SM	Thu, Apr 29, 1999	4.92	4.94	4.75	4.92
1580	NYSE	SM	Wed, Apr 28, 1999	4.69	4.92	4.69	4.88
1579	NYSE	SM	Tue, Apr 27, 1999	4.69	4.70	4.66	4.70
1578	NYSE	SM	Mon, Apr 26, 1999	4.66	4.75	4.66	4.70
1577	NYSE	SM	Fri, Apr 23, 1999	4.66	4.84	4.59	4.75
1576	NYSE	SM	Thu, Apr 22, 1999	4.63	4.75	4.50	4.69
1575	NYSE	SM	Wed, Apr 21, 1999	4.69	4.75	4.63	4.63
1574	NYSE	SM	Tue, Apr 20, 1999	4.72	4.72	4.56	4.69
1573	NYSE	SM	Mon, Apr 19, 1999	4.50	4.89	4.38	4.73
1572	NYSE	SM	Fri, Apr 16, 1999	4.34	4.55	4.28	4.55
1571	NYSE	SM	Thu, Apr 15, 1999	4.56	4.58	4.31	4.39
1570	NYSE	SM	Wed, Apr 14, 1999	4.22	4.56	4.22	4.31
1569	NYSE	SM	Tue, Apr 13, 1999	4.16	4.27	4.16	4.22
1568	NYSE	SM	Mon, Apr 12, 1999	4.14	4.19	3.81	4.16
1567	NYSE	SM	Fri, Apr 9, 1999	4.16	4.22	4.13	4.13
1566	NYSE	SM	Thu, Apr 8, 1999	4.22	4.28	4.08	4.25
1565	NYSE	SM	Wed, Apr 7, 1999	4.36	4.36	4.03	4.03
1564	NYSE	SM	Tue, Apr 6, 1999	4.44	4.47	4.25	4.38
1563	NYSE	SM	Mon, Apr 5, 1999	4.25	4.47	4.25	4.44
1562	NYSE	SM	Thu, Apr 1, 1999	4.42	4.42	4.22	4.41
1561	NYSE	SM	Wed, Mar 31, 1999	4.25	4.44	4.25	4.34
1560	NYSE	SM	Tue, Mar 30, 1999	4.19	4.36	4.19	4.34
1559	NYSE	SM	Mon, Mar 29, 1999	4.34	4.50	4.20	4.38
1558	NYSE	SM	Fri, Mar 26, 1999	4.13	4.28	4.13	4.28
1557	NYSE	SM	Thu, Mar 25, 1999	4.13	4.28	4.09	4.13
1556	NYSE	SM	Wed, Mar 24, 1999	4.31	4.35	4.09	4.09
1555	NYSE	SM	Tue, Mar 23, 1999	4.69	4.72	4.34	4.34
1554	NYSE	SM	Mon, Mar 22, 1999	4.56	4.64	4.50	4.64
1553	NYSE	SM	Fri, Mar 19, 1999	4.39	4.63	4.39	4.58
1552	NYSE	SM	Thu, Mar 18, 1999	4.34	4.63	4.34	4.63
1551	NYSE	SM	Wed, Mar 17, 1999	4.27	4.34	4.19	4.34
1550	NYSE	SM	Tue, Mar 16, 1999	4.47	4.47	4.22	4.28
1549	NYSE	SM	Mon, Mar 15, 1999	4.50	4.69	4.38	4.69
1548	NYSE	SM	Fri, Mar 12, 1999	4.66	4.75	4.41	4.44
1547	NYSE	SM	Thu, Mar 11, 1999	4.38	4.84	4.38	4.63
1546	NYSE	SM	Wed, Mar 10, 1999	4.13	4.34	4.00	4.34
1545	NYSE	SM	Tue, Mar 9, 1999	3.97	4.06	3.91	3.97
1544	NYSE	SM	Mon, Mar 8, 1999	3.88	4.16	3.88	3.94
1543	NYSE	SM	Fri, Mar 5, 1999	3.81	3.91	3.75	3.88
1542	NYSE	SM	Thu, Mar 4, 1999	3.78	3.78	3.75	3.78
1541	NYSE	SM	Wed, Mar 3, 1999	3.75	3.78	3.75	3.78
1540	NYSE	SM	Tue, Mar 2, 1999	3.73	3.80	3.72	3.80
1539	NYSE	SM	Mon, Mar 1, 1999	3.80	3.88	3.80	3.84
1538	NYSE	SM	Fri, Feb 26, 1999	3.84	3.91	3.72	3.91
1537	NYSE	SM	Thu, Feb 25, 1999	3.86	3.88	3.81	3.88
1536	NYSE	SM	Wed, Feb 24, 1999	4.00	4.00	3.84	3.95
1535	NYSE	SM	Tue, Feb 23, 1999	4.00	4.02	3.88	3.88
1534	NYSE	SM	Mon, Feb 22, 1999	4.00	4.03	3.98	4.00
1533	NYSE	SM	Fri, Feb 19, 1999	4.22	4.22	3.77	4.03
1532	NYSE	SM	Thu, Feb 18, 1999	4.22	4.38	4.22	4.38
1531	NYSE	SM	Wed, Feb 17, 1999	4.38	4.38	4.22	4.27
1530	NYSE	SM	Tue, Feb 16, 1999	4.34	4.47	4.25	4.31
1529	NYSE	SM	Fri, Feb 12, 1999	4.23	4.47	4.22	4.47
1528	NYSE	SM	Thu, Feb 11, 1999	4.31	4.53	4.20	4.25
1527	NYSE	SM	Wed, Feb 10, 1999	4.19	4.47	4.19	4.41
1526	NYSE	SM	Tue, Feb 9, 1999	4.19	4.25	4.19	4.25
1525	NYSE	SM	Mon, Feb 8, 1999	4.25	4.25	4.23	4.23
1524	NYSE	SM	Fri, Feb 5, 1999	4.38	4.38	4.19	4.23
1523	NYSE	SM	Thu, Feb 4, 1999	4.59	4.63	4.22	4.22
1522	NYSE	SM	Wed, Feb 3, 1999	4.63	4.75	4.59	4.59
1521	NYSE	SM	Tue, Feb 2, 1999	4.69	4.69	4.66	4.66
1520	NYSE	SM	Mon, Feb 1, 1999	4.81	4.81	4.72	4.78
1519	NYSE	SM	Fri, Jan 29, 1999	4.91	4.92	4.81	4.88
1518	NYSE	SM	Thu, Jan 28, 1999	4.91	4.97	4.88	4.91
1517	NYSE	SM	Wed, Jan 27, 1999	4.94	5.09	4.91	4.97
1516	NYSE	SM	Tue, Jan 26, 1999	4.94	5.19	4.91	5.13
1515	NYSE	SM	Mon, Jan 25, 1999	4.94	5.06	4.94	5.06
1514	NYSE	SM	Fri, Jan 22, 1999	5.02	5.02	4.91	4.97
1513	NYSE	SM	Thu, Jan 21, 1999	4.94	5.06	4.94	5.00
1512	NYSE	SM	Wed, Jan 20, 1999	4.89	5.06	4.84	5.06
1511	NYSE	SM	Tue, Jan 19, 1999	4.95	4.97	4.81	4.88
1510	NYSE	SM	Fri, Jan 15, 1999	4.66	5.00	4.66	4.97
1509	NYSE	SM	Thu, Jan 14, 1999	4.72	4.72	4.66	4.66
1508	NYSE	SM	Wed, Jan 13, 1999	4.56	4.72	4.56	4.70
1507	NYSE	SM	Tue, Jan 12, 1999	4.63	4.69	4.56	4.64
1506	NYSE	SM	Mon, Jan 11, 1999	4.56	4.63	4.56	4.63
1505	NYSE	SM	Fri, Jan 8, 1999	4.55	4.66	4.53	4.58
1504	NYSE	SM	Thu, Jan 7, 1999	4.81	4.81	4.56	4.56
1503	NYSE	SM	Wed, Jan 6, 1999	4.98	4.98	4.83	4.83
1502	NYSE	SM	Tue, Jan 5, 1999	4.69	5.00	4.69	4.75
1501	NYSE	SM	Mon, Jan 4, 1999	4.75	5.08	4.66	4.78
1500	NYSE	SM	Thu, Dec 31, 1998	4.25	4.69	4.25	4.63
1499	NYSE	SM	Wed, Dec 30, 1998	4.44	4.50	4.27	4.27
1498	NYSE	SM	Tue, Dec 29, 1998	4.34	4.47	4.31	4.38
1497	NYSE	SM	Mon, Dec 28, 1998	4.25	4.47	4.25	4.34
1496	NYSE	SM	Thu, Dec 24, 1998	4.22	4.22	4.16	4.19
1495	NYSE	SM	Wed, Dec 23, 1998	4.09	4.22	4.09	4.13
1494	NYSE	SM	Tue, Dec 22, 1998	4.13	4.25	4.09	4.09
1493	NYSE	SM	Mon, Dec 21, 1998	4.25	4.41	4.25	4.25
1492	NYSE	SM	Fri, Dec 18, 1998	4.34	4.41	4.19	4.41
1491	NYSE	SM	Thu, Dec 17, 1998	4.25	4.25	4.13	4.22
1490	NYSE	SM	Wed, Dec 16, 1998	4.09	4.31	4.09	4.23
1489	NYSE	SM	Tue, Dec 15, 1998	3.94	4.25	3.94	4.16
1488	NYSE	SM	Mon, Dec 14, 1998	3.88	4.00	3.88	3.94
1487	NYSE	SM	Fri, Dec 11, 1998	4.00	4.00	3.91	3.94
1486	NYSE	SM	Thu, Dec 10, 1998	3.91	4.09	3.88	3.97
1485	NYSE	SM	Wed, Dec 9, 1998	4.14	4.22	3.92	3.92
1484	NYSE	SM	Tue, Dec 8, 1998	4.34	4.34	4.14	4.14
1483	NYSE	SM	Mon, Dec 7, 1998	4.44	4.44	4.25	4.25
1482	NYSE	SM	Fri, Dec 4, 1998	4.52	4.66	4.44	4.48
1481	NYSE	SM	Thu, Dec 3, 1998	4.73	4.81	4.55	4.55
1480	NYSE	SM	Wed, Dec 2, 1998	4.73	4.75	4.73	4.73
1479	NYSE	SM	Tue, Dec 1, 1998	4.75	4.78	4.73	4.73
1478	NYSE	SM	Mon, Nov 30, 1998	4.73	4.77	4.72	4.75
1477	NYSE	SM	Fri, Nov 27, 1998	4.72	4.81	4.72	4.75
1476	NYSE	SM	Wed, Nov 25, 1998	5.03	5.03	4.72	4.78
1475	NYSE	SM	Tue, Nov 24, 1998	5.05	5.05	4.84	5.00
1474	NYSE	SM	Mon, Nov 23, 1998	4.69	4.97	4.69	4.95
1473	NYSE	SM	Fri, Nov 20, 1998	4.53	4.69	4.53	4.69
1472	NYSE	SM	Thu, Nov 19, 1998	4.72	4.75	4.48	4.66
1471	NYSE	SM	Wed, Nov 18, 1998	4.72	4.84	4.72	4.75
1470	NYSE	SM	Tue, Nov 17, 1998	4.75	4.81	4.66	4.75
1469	NYSE	SM	Mon, Nov 16, 1998	5.00	5.00	4.39	4.75
1468	NYSE	SM	Fri, Nov 13, 1998	5.38	5.44	5.00	5.00
1467	NYSE	SM	Thu, Nov 12, 1998	5.59	5.63	5.44	5.44
1466	NYSE	SM	Wed, Nov 11, 1998	5.53	5.63	5.38	5.61
1465	NYSE	SM	Tue, Nov 10, 1998	5.59	5.59	5.44	5.44
1464	NYSE	SM	Mon, Nov 9, 1998	5.56	5.64	5.50	5.53
1463	NYSE	SM	Fri, Nov 6, 1998	5.66	5.75	5.55	5.70
1462	NYSE	SM	Thu, Nov 5, 1998	5.38	5.78	5.31	5.78
1461	NYSE	SM	Wed, Nov 4, 1998	5.50	5.50	5.38	5.44
1460	NYSE	SM	Tue, Nov 3, 1998	5.63	5.63	5.38	5.53
1459	NYSE	SM	Mon, Nov 2, 1998	5.25	5.69	5.25	5.50
1458	NYSE	SM	Fri, Oct 30, 1998	5.23	5.31	5.16	5.25
1457	NYSE	SM	Thu, Oct 29, 1998	4.91	5.25	4.91	5.19
1456	NYSE	SM	Wed, Oct 28, 1998	4.98	5.00	4.97	5.00
1455	NYSE	SM	Tue, Oct 27, 1998	4.97	5.19	4.97	4.97
1454	NYSE	SM	Mon, Oct 26, 1998	4.97	5.12	4.88	5.12
1453	NYSE	SM	Fri, Oct 23, 1998	4.97	5.00	4.88	4.97
1452	NYSE	SM	Thu, Oct 22, 1998	5.13	5.19	5.00	5.00
1451	NYSE	SM	Wed, Oct 21, 1998	5.19	5.22	5.00	5.00
1450	NYSE	SM	Tue, Oct 20, 1998	5.25	5.34	5.16	5.19
1449	NYSE	SM	Mon, Oct 19, 1998	5.03	5.59	4.91	5.31
1448	NYSE	SM	Fri, Oct 16, 1998	4.75	5.16	4.75	4.91
1447	NYSE	SM	Thu, Oct 15, 1998	4.44	5.03	4.44	4.88
1446	NYSE	SM	Wed, Oct 14, 1998	4.63	4.75	4.19	4.53
1445	NYSE	SM	Tue, Oct 13, 1998	5.09	5.13	4.75	4.94
1444	NYSE	SM	Mon, Oct 12, 1998	4.56	5.00	4.56	4.88
1443	NYSE	SM	Fri, Oct 9, 1998	4.97	4.97	4.59	4.84
1442	NYSE	SM	Thu, Oct 8, 1998	4.75	4.88	4.66	4.88
1441	NYSE	SM	Wed, Oct 7, 1998	4.75	4.88	4.75	4.88
1440	NYSE	SM	Tue, Oct 6, 1998	5.00	5.00	4.80	4.80
1439	NYSE	SM	Mon, Oct 5, 1998	5.28	5.28	4.91	5.06
1438	NYSE	SM	Fri, Oct 2, 1998	5.78	5.81	5.31	5.34
1437	NYSE	SM	Thu, Oct 1, 1998	5.81	5.97	5.78	5.88
1436	NYSE	SM	Wed, Sep 30, 1998	6.00	6.00	5.84	5.97
1435	NYSE	SM	Tue, Sep 29, 1998	5.88	6.00	5.75	6.00
1434	NYSE	SM	Mon, Sep 28, 1998	5.86	6.00	5.86	5.94
1433	NYSE	SM	Fri, Sep 25, 1998	6.03	6.06	5.85	5.97
1432	NYSE	SM	Thu, Sep 24, 1998	6.25	6.25	5.91	5.97
1431	NYSE	SM	Wed, Sep 23, 1998	5.44	6.13	5.44	6.13
1430	NYSE	SM	Tue, Sep 22, 1998	5.44	5.44	5.19	5.38
1429	NYSE	SM	Mon, Sep 21, 1998	5.00	5.34	5.00	5.31
1428	NYSE	SM	Fri, Sep 18, 1998	5.25	5.25	5.03	5.22
1427	NYSE	SM	Thu, Sep 17, 1998	5.00	5.16	4.94	5.16
1426	NYSE	SM	Wed, Sep 16, 1998	4.81	5.00	4.81	5.00
1425	NYSE	SM	Tue, Sep 15, 1998	5.25	5.25	4.88	4.92
1424	NYSE	SM	Mon, Sep 14, 1998	5.16	5.19	5.00	5.06
1423	NYSE	SM	Fri, Sep 11, 1998	4.63	4.91	4.63	4.84
1422	NYSE	SM	Thu, Sep 10, 1998	4.19	4.63	4.19	4.50
1421	NYSE	SM	Wed, Sep 9, 1998	4.28	4.41	4.22	4.22
1420	NYSE	SM	Tue, Sep 8, 1998	4.38	4.50	4.22	4.38
1419	NYSE	SM	Fri, Sep 4, 1998	4.16	4.41	4.16	4.31
1418	NYSE	SM	Thu, Sep 3, 1998	4.19	4.31	4.06	4.28
1417	NYSE	SM	Wed, Sep 2, 1998	4.50	4.50	4.19	4.19
1416	NYSE	SM	Tue, Sep 1, 1998	4.31	4.50	3.78	4.50
1415	NYSE	SM	Mon, Aug 31, 1998	4.28	4.28	4.09	4.14
1414	NYSE	SM	Fri, Aug 28, 1998	4.16	4.38	4.16	4.28
1413	NYSE	SM	Thu, Aug 27, 1998	4.11	4.19	3.97	4.16
1412	NYSE	SM	Wed, Aug 26, 1998	4.25	4.25	4.06	4.06
1411	NYSE	SM	Tue, Aug 25, 1998	4.50	4.50	4.34	4.34
1410	NYSE	SM	Mon, Aug 24, 1998	4.41	4.50	4.36	4.42
1409	NYSE	SM	Fri, Aug 21, 1998	4.50	4.50	4.30	4.41
1408	NYSE	SM	Thu, Aug 20, 1998	4.44	4.44	4.36	4.41
1407	NYSE	SM	Wed, Aug 19, 1998	4.50	4.56	4.41	4.41
1406	NYSE	SM	Tue, Aug 18, 1998	4.56	4.56	4.48	4.50
1405	NYSE	SM	Mon, Aug 17, 1998	4.50	4.50	4.31	4.50
1404	NYSE	SM	Fri, Aug 14, 1998	4.44	4.50	4.41	4.48
1403	NYSE	SM	Thu, Aug 13, 1998	4.38	4.41	4.25	4.41
1402	NYSE	SM	Wed, Aug 12, 1998	4.47	4.47	4.34	4.38
1401	NYSE	SM	Tue, Aug 11, 1998	4.25	4.44	4.25	4.34
1400	NYSE	SM	Mon, Aug 10, 1998	4.63	4.63	4.38	4.44
1399	NYSE	SM	Fri, Aug 7, 1998	4.19	4.75	4.09	4.69
1398	NYSE	SM	Thu, Aug 6, 1998	4.00	4.16	3.75	4.03
1397	NYSE	SM	Wed, Aug 5, 1998	4.50	4.50	3.84	4.06
1396	NYSE	SM	Tue, Aug 4, 1998	4.81	4.81	4.34	4.50
1395	NYSE	SM	Mon, Aug 3, 1998	5.00	5.00	4.31	4.69
1394	NYSE	SM	Fri, Jul 31, 1998	5.22	5.22	4.91	4.94
1393	NYSE	SM	Thu, Jul 30, 1998	5.09	5.09	5.06	5.09
1392	NYSE	SM	Wed, Jul 29, 1998	5.16	5.22	5.06	5.09
1391	NYSE	SM	Tue, Jul 28, 1998	5.34	5.34	4.97	5.16
1390	NYSE	SM	Mon, Jul 27, 1998	5.06	5.28	5.00	5.19
1389	NYSE	SM	Fri, Jul 24, 1998	5.03	5.22	5.00	5.22
1388	NYSE	SM	Thu, Jul 23, 1998	5.41	5.50	5.13	5.13
1387	NYSE	SM	Wed, Jul 22, 1998	5.38	5.50	5.31	5.39
1386	NYSE	SM	Tue, Jul 21, 1998	5.78	5.78	5.44	5.51
1385	NYSE	SM	Mon, Jul 20, 1998	5.72	5.77	5.66	5.66
1384	NYSE	SM	Fri, Jul 17, 1998	5.75	5.84	5.63	5.74
1383	NYSE	SM	Thu, Jul 16, 1998	5.81	5.81	5.69	5.72
1382	NYSE	SM	Wed, Jul 15, 1998	5.75	5.84	5.75	5.75
1381	NYSE	SM	Tue, Jul 14, 1998	5.91	5.91	5.72	5.75
1380	NYSE	SM	Mon, Jul 13, 1998	5.94	5.97	5.78	5.88
1379	NYSE	SM	Fri, Jul 10, 1998	5.80	5.97	5.80	5.88
1378	NYSE	SM	Thu, Jul 9, 1998	5.81	5.84	5.75	5.84
1377	NYSE	SM	Wed, Jul 8, 1998	5.78	5.84	5.75	5.75
1376	NYSE	SM	Tue, Jul 7, 1998	5.75	5.78	5.72	5.77
1375	NYSE	SM	Mon, Jul 6, 1998	5.81	5.81	5.69	5.69
1374	NYSE	SM	Thu, Jul 2, 1998	5.77	5.78	5.75	5.78
1373	NYSE	SM	Wed, Jul 1, 1998	6.09	6.13	5.56	5.81
1372	NYSE	SM	Tue, Jun 30, 1998	6.19	6.22	6.03	6.03
1371	NYSE	SM	Mon, Jun 29, 1998	6.25	6.31	6.19	6.20
1370	NYSE	SM	Fri, Jun 26, 1998	6.06	6.25	6.06	6.19
1369	NYSE	SM	Thu, Jun 25, 1998	6.28	6.28	5.97	6.03
1368	NYSE	SM	Wed, Jun 24, 1998	6.31	6.41	6.00	6.28
1367	NYSE	SM	Tue, Jun 23, 1998	5.97	6.28	5.94	6.22
1366	NYSE	SM	Mon, Jun 22, 1998	5.97	5.97	5.94	5.94
1365	NYSE	SM	Fri, Jun 19, 1998	6.00	6.16	5.94	5.97
1364	NYSE	SM	Thu, Jun 18, 1998	6.09	6.09	5.88	5.89
1363	NYSE	SM	Wed, Jun 17, 1998	5.69	6.13	5.63	6.09
1362	NYSE	SM	Tue, Jun 16, 1998	5.75	5.84	5.59	5.59
1361	NYSE	SM	Mon, Jun 15, 1998	5.78	5.81	5.69	5.73
1360	NYSE	SM	Fri, Jun 12, 1998	5.80	5.80	5.53	5.78
1359	NYSE	SM	Thu, Jun 11, 1998	5.78	5.91	5.70	5.81
1358	NYSE	SM	Wed, Jun 10, 1998	5.78	5.78	5.41	5.78
1357	NYSE	SM	Tue, Jun 9, 1998	6.25	6.34	5.63	5.77
1356	NYSE	SM	Mon, Jun 8, 1998	6.63	6.75	6.53	6.53
1355	NYSE	SM	Fri, Jun 5, 1998	6.56	6.69	6.34	6.69
1354	NYSE	SM	Thu, Jun 4, 1998	6.50	6.63	6.50	6.56
1353	NYSE	SM	Wed, Jun 3, 1998	6.50	6.56	6.38	6.50
1352	NYSE	SM	Tue, Jun 2, 1998	6.44	6.63	6.16	6.34
1351	NYSE	SM	Mon, Jun 1, 1998	6.81	7.00	6.09	6.31
1350	NYSE	SM	Fri, May 29, 1998	6.94	7.06	6.81	6.81
1349	NYSE	SM	Thu, May 28, 1998	6.75	6.94	6.72	6.88
1348	NYSE	SM	Wed, May 27, 1998	6.81	7.00	6.53	6.66
1347	NYSE	SM	Tue, May 26, 1998	7.03	7.31	6.94	6.95
1346	NYSE	SM	Fri, May 22, 1998	7.22	7.22	7.06	7.16
1345	NYSE	SM	Thu, May 21, 1998	7.38	7.44	7.25	7.42
1344	NYSE	SM	Wed, May 20, 1998	7.50	7.50	7.44	7.47
1343	NYSE	SM	Tue, May 19, 1998	7.47	7.50	7.31	7.48
1342	NYSE	SM	Mon, May 18, 1998	7.31	7.44	7.31	7.41
1341	NYSE	SM	Fri, May 15, 1998	7.69	7.75	7.31	7.31
1340	NYSE	SM	Thu, May 14, 1998	7.75	7.81	7.63	7.69
1339	NYSE	SM	Wed, May 13, 1998	8.06	8.09	7.75	7.91
1338	NYSE	SM	Tue, May 12, 1998	8.03	8.06	7.81	7.95
1337	NYSE	SM	Mon, May 11, 1998	8.00	8.50	8.00	8.00
1336	NYSE	SM	Fri, May 8, 1998	7.19	8.16	7.00	8.03
1335	NYSE	SM	Thu, May 7, 1998	7.81	7.81	6.94	7.09
1334	NYSE	SM	Wed, May 6, 1998	7.88	8.06	7.75	7.81
1333	NYSE	SM	Tue, May 5, 1998	8.19	8.19	7.81	7.99
1332	NYSE	SM	Mon, May 4, 1998	8.03	8.19	8.00	8.05
1331	NYSE	SM	Fri, May 1, 1998	7.94	8.09	7.94	8.03
1330	NYSE	SM	Thu, Apr 30, 1998	8.00	8.05	7.94	8.00
1329	NYSE	SM	Wed, Apr 29, 1998	8.28	8.28	8.00	8.00
1328	NYSE	SM	Tue, Apr 28, 1998	8.06	8.25	8.06	8.11
1327	NYSE	SM	Mon, Apr 27, 1998	8.38	8.38	8.13	8.22
1326	NYSE	SM	Fri, Apr 24, 1998	8.19	8.38	8.19	8.27
1325	NYSE	SM	Thu, Apr 23, 1998	8.44	8.44	8.19	8.28
1324	NYSE	SM	Wed, Apr 22, 1998	8.25	8.38	8.20	8.20
1323	NYSE	SM	Tue, Apr 21, 1998	8.25	8.38	8.06	8.38
1322	NYSE	SM	Mon, Apr 20, 1998	8.25	8.44	8.06	8.13
1321	NYSE	SM	Fri, Apr 17, 1998	8.06	8.41	7.94	8.13
1320	NYSE	SM	Thu, Apr 16, 1998	8.41	8.41	8.25	8.25
1319	NYSE	SM	Wed, Apr 15, 1998	8.50	8.52	8.45	8.45
1318	NYSE	SM	Tue, Apr 14, 1998	8.69	8.69	8.50	8.50
1317	NYSE	SM	Mon, Apr 13, 1998	8.50	8.69	8.47	8.63
1316	NYSE	SM	Thu, Apr 9, 1998	8.31	8.69	8.31	8.63
1315	NYSE	SM	Wed, Apr 8, 1998	8.25	8.44	8.09	8.31
1314	NYSE	SM	Tue, Apr 7, 1998	8.25	8.38	8.13	8.38
1313	NYSE	SM	Mon, Apr 6, 1998	7.94	8.31	7.63	8.19
1312	NYSE	SM	Fri, Apr 3, 1998	9.66	9.80	9.63	9.77
1311	NYSE	SM	Thu, Apr 2, 1998	9.91	9.91	9.56	9.59
1310	NYSE	SM	Wed, Apr 1, 1998	9.50	9.81	9.28	9.77
1309	NYSE	SM	Tue, Mar 31, 1998	9.25	9.63	9.25	9.55
1308	NYSE	SM	Mon, Mar 30, 1998	9.25	9.53	9.25	9.47
1307	NYSE	SM	Fri, Mar 27, 1998	9.63	9.72	9.25	9.72
1306	NYSE	SM	Thu, Mar 26, 1998	9.59	9.72	9.44	9.56
1305	NYSE	SM	Wed, Mar 25, 1998	9.50	9.59	9.50	9.53
1304	NYSE	SM	Tue, Mar 24, 1998	9.66	9.66	9.34	9.59
1303	NYSE	SM	Mon, Mar 23, 1998	9.31	9.75	9.13	9.75
1302	NYSE	SM	Fri, Mar 20, 1998	9.11	9.13	8.84	8.95
1301	NYSE	SM	Thu, Mar 19, 1998	9.13	9.13	8.97	9.02
1300	NYSE	SM	Wed, Mar 18, 1998	9.25	9.25	8.94	8.94
1299	NYSE	SM	Tue, Mar 17, 1998	9.13	9.25	9.06	9.06
1298	NYSE	SM	Mon, Mar 16, 1998	9.19	9.38	9.03	9.25
1297	NYSE	SM	Fri, Mar 13, 1998	9.25	9.25	9.06	9.09
1296	NYSE	SM	Thu, Mar 12, 1998	9.06	9.25	9.06	9.16
1295	NYSE	SM	Wed, Mar 11, 1998	9.44	9.59	9.19	9.25
1294	NYSE	SM	Tue, Mar 10, 1998	9.56	9.63	9.50	9.50
1293	NYSE	SM	Mon, Mar 9, 1998	9.63	9.81	9.50	9.75
1292	NYSE	SM	Fri, Mar 6, 1998	9.63	9.66	9.63	9.64
1291	NYSE	SM	Thu, Mar 5, 1998	9.66	9.69	9.53	9.69
1290	NYSE	SM	Wed, Mar 4, 1998	9.69	9.84	9.66	9.76
1289	NYSE	SM	Tue, Mar 3, 1998	9.56	9.84	9.56	9.69
1288	NYSE	SM	Mon, Mar 2, 1998	9.16	9.72	8.97	9.56
1287	NYSE	SM	Fri, Feb 27, 1998	8.81	9.16	8.75	9.06
1286	NYSE	SM	Thu, Feb 26, 1998	8.50	8.91	8.31	8.81
1285	NYSE	SM	Wed, Feb 25, 1998	8.09	8.50	8.03	8.50
1284	NYSE	SM	Tue, Feb 24, 1998	8.00	8.44	8.00	8.44
1283	NYSE	SM	Mon, Feb 23, 1998	8.38	8.81	8.06	8.28
1282	NYSE	SM	Fri, Feb 20, 1998	8.13	8.56	8.13	8.56
1281	NYSE	SM	Thu, Feb 19, 1998	8.50	8.50	8.13	8.39
1280	NYSE	SM	Wed, Feb 18, 1998	8.75	8.78	8.50	8.50
1279	NYSE	SM	Tue, Feb 17, 1998	9.28	9.28	8.88	8.88
1278	NYSE	SM	Fri, Feb 13, 1998	9.25	9.28	9.06	9.28
1277	NYSE	SM	Thu, Feb 12, 1998	9.31	9.31	8.88	9.28
1276	NYSE	SM	Wed, Feb 11, 1998	8.88	9.31	8.88	9.00
1275	NYSE	SM	Tue, Feb 10, 1998	8.59	9.13	8.59	9.06
1274	NYSE	SM	Mon, Feb 9, 1998	8.69	9.13	8.59	8.86
1273	NYSE	SM	Fri, Feb 6, 1998	9.19	9.31	8.81	9.00
1272	NYSE	SM	Thu, Feb 5, 1998	8.69	9.25	8.69	9.00
1271	NYSE	SM	Wed, Feb 4, 1998	8.41	8.69	8.25	8.69
1270	NYSE	SM	Tue, Feb 3, 1998	8.63	8.72	8.49	8.59
1269	NYSE	SM	Mon, Feb 2, 1998	8.50	8.72	8.31	8.59
1268	NYSE	SM	Fri, Jan 30, 1998	8.13	8.50	8.00	8.44
1267	NYSE	SM	Thu, Jan 29, 1998	7.84	8.13	7.75	8.09
1266	NYSE	SM	Wed, Jan 28, 1998	7.97	7.97	7.70	7.75
1265	NYSE	SM	Tue, Jan 27, 1998	7.69	8.00	7.69	7.83
1264	NYSE	SM	Mon, Jan 26, 1998	8.00	8.06	7.73	7.94
1263	NYSE	SM	Fri, Jan 23, 1998	7.94	7.94	7.72	7.94
1262	NYSE	SM	Thu, Jan 22, 1998	7.44	7.94	7.44	7.69
1261	NYSE	SM	Wed, Jan 21, 1998	7.75	7.75	7.50	7.75
1260	NYSE	SM	Tue, Jan 20, 1998	7.63	7.94	7.53	7.91
1259	NYSE	SM	Fri, Jan 16, 1998	7.50	7.63	7.31	7.53
1258	NYSE	SM	Thu, Jan 15, 1998	7.50	7.53	7.31	7.36
1257	NYSE	SM	Wed, Jan 14, 1998	7.75	7.75	7.31	7.50
1256	NYSE	SM	Tue, Jan 13, 1998	7.25	7.81	7.25	7.56
1255	NYSE	SM	Mon, Jan 12, 1998	7.44	7.50	6.56	7.25
1254	NYSE	SM	Fri, Jan 9, 1998	8.22	8.22	7.56	7.66
1253	NYSE	SM	Thu, Jan 8, 1998	8.56	8.56	8.13	8.13
1252	NYSE	SM	Wed, Jan 7, 1998	8.31	8.45	8.25	8.45
1251	NYSE	SM	Tue, Jan 6, 1998	8.44	8.63	8.31	8.41
1250	NYSE	SM	Mon, Jan 5, 1998	8.66	8.66	8.47	8.56
1249	NYSE	SM	Fri, Jan 2, 1998	8.50	8.94	8.50	8.70
1248	NYSE	SM	Wed, Dec 31, 1997	8.59	9.06	8.50	8.75
1247	NYSE	SM	Tue, Dec 30, 1997	8.41	8.88	8.41	8.72
1246	NYSE	SM	Mon, Dec 29, 1997	8.06	8.69	8.06	8.63
1245	NYSE	SM	Fri, Dec 26, 1997	8.06	8.38	8.06	8.06
1244	NYSE	SM	Wed, Dec 24, 1997	8.44	8.56	8.06	8.19
1243	NYSE	SM	Tue, Dec 23, 1997	8.56	8.75	8.44	8.44
1242	NYSE	SM	Mon, Dec 22, 1997	8.81	8.84	8.50	8.66
1241	NYSE	SM	Fri, Dec 19, 1997	9.25	9.28	8.44	8.88
1240	NYSE	SM	Thu, Dec 18, 1997	9.56	9.69	9.44	9.56
1239	NYSE	SM	Wed, Dec 17, 1997	9.44	9.75	9.44	9.63
1238	NYSE	SM	Tue, Dec 16, 1997	9.75	9.75	9.44	9.66
1237	NYSE	SM	Mon, Dec 15, 1997	9.50	9.75	9.44	9.56
1236	NYSE	SM	Fri, Dec 12, 1997	9.75	9.75	9.50	9.75
1235	NYSE	SM	Thu, Dec 11, 1997	9.63	9.81	9.50	9.75
1234	NYSE	SM	Wed, Dec 10, 1997	9.56	9.88	9.38	9.88
1233	NYSE	SM	Tue, Dec 9, 1997	9.50	9.63	9.34	9.63
1232	NYSE	SM	Mon, Dec 8, 1997	9.75	9.94	9.63	9.81
1231	NYSE	SM	Fri, Dec 5, 1997	9.84	9.94	9.75	9.94
1230	NYSE	SM	Thu, Dec 4, 1997	9.88	9.97	9.72	9.97
1229	NYSE	SM	Wed, Dec 3, 1997	9.50	9.75	9.50	9.75
1228	NYSE	SM	Tue, Dec 2, 1997	9.75	9.81	9.44	9.75
1227	NYSE	SM	Mon, Dec 1, 1997	10.22	10.28	9.81	10.00
1226	NYSE	SM	Fri, Nov 28, 1997	10.09	10.38	10.09	10.34
1225	NYSE	SM	Wed, Nov 26, 1997	10.19	10.25	10.05	10.20
1224	NYSE	SM	Tue, Nov 25, 1997	10.13	10.50	10.06	10.31
1223	NYSE	SM	Mon, Nov 24, 1997	10.06	10.38	10.06	10.36
1222	NYSE	SM	Fri, Nov 21, 1997	10.13	10.33	10.13	10.16
1221	NYSE	SM	Thu, Nov 20, 1997	10.00	10.38	10.00	10.31
1220	NYSE	SM	Wed, Nov 19, 1997	9.75	10.31	9.75	10.31
1219	NYSE	SM	Tue, Nov 18, 1997	10.44	10.44	10.00	10.38
1218	NYSE	SM	Mon, Nov 17, 1997	10.44	10.75	10.19	10.59
1217	NYSE	SM	Fri, Nov 14, 1997	9.81	10.38	9.81	10.22
1216	NYSE	SM	Thu, Nov 13, 1997	10.38	10.38	9.94	10.09
1215	NYSE	SM	Wed, Nov 12, 1997	10.31	10.56	10.13	10.44
1214	NYSE	SM	Tue, Nov 11, 1997	10.63	10.63	10.50	10.63
1213	NYSE	SM	Mon, Nov 10, 1997	10.44	10.63	10.06	10.56
1212	NYSE	SM	Fri, Nov 7, 1997	10.63	10.69	10.00	10.31
1211	NYSE	SM	Thu, Nov 6, 1997	10.84	10.94	10.75	10.75
1210	NYSE	SM	Wed, Nov 5, 1997	10.38	10.91	10.38	10.91
1209	NYSE	SM	Tue, Nov 4, 1997	10.63	10.63	10.09	10.50
1208	NYSE	SM	Mon, Nov 3, 1997	10.38	10.63	10.19	10.63
1207	NYSE	SM	Fri, Oct 31, 1997	9.75	10.19	9.75	10.19
1206	NYSE	SM	Thu, Oct 30, 1997	9.94	9.94	9.56	9.75
1205	NYSE	SM	Wed, Oct 29, 1997	9.88	10.06	9.69	9.69
1204	NYSE	SM	Tue, Oct 28, 1997	9.63	9.69	9.00	9.56
1203	NYSE	SM	Mon, Oct 27, 1997	10.06	10.13	9.25	9.75
1202	NYSE	SM	Fri, Oct 24, 1997	9.56	10.50	9.50	10.00
1201	NYSE	SM	Thu, Oct 23, 1997	9.75	10.00	9.50	9.78
1200	NYSE	SM	Wed, Oct 22, 1997	10.56	10.75	10.13	10.25
1199	NYSE	SM	Tue, Oct 21, 1997	10.75	10.75	10.38	10.69
1198	NYSE	SM	Mon, Oct 20, 1997	10.00	10.56	10.00	10.38
1197	NYSE	SM	Fri, Oct 17, 1997	10.25	10.38	10.00	10.06
1196	NYSE	SM	Thu, Oct 16, 1997	10.38	10.38	10.13	10.31
1195	NYSE	SM	Wed, Oct 15, 1997	10.38	10.44	10.25	10.38
1194	NYSE	SM	Tue, Oct 14, 1997	11.00	11.06	10.25	10.63
1193	NYSE	SM	Mon, Oct 13, 1997	10.94	10.94	10.75	10.81
1192	NYSE	SM	Fri, Oct 10, 1997	10.94	11.00	10.75	10.94
1191	NYSE	SM	Thu, Oct 9, 1997	11.06	11.13	10.81	10.81
1190	NYSE	SM	Wed, Oct 8, 1997	11.13	11.13	10.88	11.06
1189	NYSE	SM	Tue, Oct 7, 1997	11.06	11.06	10.81	11.00
1188	NYSE	SM	Mon, Oct 6, 1997	11.13	11.25	10.94	11.03
1187	NYSE	SM	Fri, Oct 3, 1997	10.94	10.94	10.81	10.91
1186	NYSE	SM	Thu, Oct 2, 1997	10.88	11.06	10.63	10.75
1185	NYSE	SM	Wed, Oct 1, 1997	11.38	11.50	10.75	10.88
1184	NYSE	SM	Tue, Sep 30, 1997	10.56	11.34	10.44	11.34
1183	NYSE	SM	Mon, Sep 29, 1997	10.63	10.63	10.47	10.52
1182	NYSE	SM	Fri, Sep 26, 1997	10.59	10.59	10.47	10.59
1181	NYSE	SM	Thu, Sep 25, 1997	10.63	10.63	10.47	10.59
1180	NYSE	SM	Wed, Sep 24, 1997	10.50	10.66	10.50	10.63
1179	NYSE	SM	Tue, Sep 23, 1997	10.47	10.56	10.41	10.56
1178	NYSE	SM	Mon, Sep 22, 1997	10.72	10.84	10.47	10.58
1177	NYSE	SM	Fri, Sep 19, 1997	10.16	10.69	10.13	10.69
1176	NYSE	SM	Thu, Sep 18, 1997	10.13	10.38	10.09	10.16
1175	NYSE	SM	Wed, Sep 17, 1997	9.91	10.13	9.75	10.06
1174	NYSE	SM	Tue, Sep 16, 1997	9.66	9.97	9.56	9.88
1173	NYSE	SM	Mon, Sep 15, 1997	9.44	9.56	9.38	9.50
1172	NYSE	SM	Fri, Sep 12, 1997	9.31	9.44	9.19	9.44
1171	NYSE	SM	Thu, Sep 11, 1997	9.44	9.50	9.13	9.31
1170	NYSE	SM	Wed, Sep 10, 1997	9.31	9.56	9.31	9.44
1169	NYSE	SM	Tue, Sep 9, 1997	9.38	9.50	9.25	9.31
1168	NYSE	SM	Mon, Sep 8, 1997	9.31	9.38	9.19	9.28
1167	NYSE	SM	Fri, Sep 5, 1997	9.50	9.72	9.22	9.28
1166	NYSE	SM	Thu, Sep 4, 1997	8.84	9.44	8.84	9.42
1165	NYSE	SM	Wed, Sep 3, 1997	9.06	9.06	8.81	9.00
1164	NYSE	SM	Tue, Sep 2, 1997	8.94	9.13	8.94	9.06
1163	NYSE	SM	Fri, Aug 29, 1997	8.88	8.94	8.69	8.94
1162	NYSE	SM	Thu, Aug 28, 1997	8.80	8.84	8.69	8.78
1161	NYSE	SM	Wed, Aug 27, 1997	8.59	8.88	8.50	8.78
1160	NYSE	SM	Tue, Aug 26, 1997	8.50	8.59	8.44	8.50
1159	NYSE	SM	Mon, Aug 25, 1997	8.56	8.56	8.41	8.50
1158	NYSE	SM	Fri, Aug 22, 1997	8.44	8.63	8.38	8.56
1157	NYSE	SM	Thu, Aug 21, 1997	8.38	8.63	8.25	8.50
1156	NYSE	SM	Wed, Aug 20, 1997	8.25	8.31	8.13	8.28
1155	NYSE	SM	Tue, Aug 19, 1997	8.13	8.25	8.13	8.25
1154	NYSE	SM	Mon, Aug 18, 1997	8.25	8.31	8.16	8.30
1153	NYSE	SM	Fri, Aug 15, 1997	8.19	8.31	8.19	8.31
1152	NYSE	SM	Thu, Aug 14, 1997	8.38	8.38	8.19	8.25
1151	NYSE	SM	Wed, Aug 13, 1997	8.38	8.44	8.31	8.38
1150	NYSE	SM	Tue, Aug 12, 1997	8.25	8.44	8.19	8.31
1149	NYSE	SM	Mon, Aug 11, 1997	8.13	8.31	8.00	8.25
1148	NYSE	SM	Fri, Aug 8, 1997	8.34	8.56	8.19	8.31
1147	NYSE	SM	Thu, Aug 7, 1997	8.88	8.88	8.34	8.56
1146	NYSE	SM	Wed, Aug 6, 1997	9.03	9.06	8.75	8.88
1145	NYSE	SM	Tue, Aug 5, 1997	8.81	9.13	8.63	8.88
1144	NYSE	SM	Mon, Aug 4, 1997	8.63	8.81	8.50	8.81
1143	NYSE	SM	Fri, Aug 1, 1997	8.56	8.69	8.38	8.56
1142	NYSE	SM	Thu, Jul 31, 1997	8.31	8.56	8.13	8.38
1141	NYSE	SM	Wed, Jul 30, 1997	8.19	8.38	8.00	8.25
1140	NYSE	SM	Tue, Jul 29, 1997	8.06	8.25	8.00	8.19
1139	NYSE	SM	Mon, Jul 28, 1997	8.00	8.25	8.00	8.16
1138	NYSE	SM	Fri, Jul 25, 1997	8.13	8.25	8.06	8.06
1137	NYSE	SM	Thu, Jul 24, 1997	8.38	8.38	8.19	8.31
1136	NYSE	SM	Wed, Jul 23, 1997	8.75	8.75	8.31	8.31
1135	NYSE	SM	Tue, Jul 22, 1997	8.50	8.75	8.38	8.69
1134	NYSE	SM	Mon, Jul 21, 1997	8.25	8.50	8.00	8.50
1133	NYSE	SM	Fri, Jul 18, 1997	8.19	8.25	8.00	8.25
1132	NYSE	SM	Thu, Jul 17, 1997	8.69	8.69	8.13	8.13
1131	NYSE	SM	Wed, Jul 16, 1997	8.50	8.75	8.50	8.50
1130	NYSE	SM	Tue, Jul 15, 1997	8.56	8.56	8.44	8.50
1129	NYSE	SM	Mon, Jul 14, 1997	8.67	8.67	8.31	8.50
1128	NYSE	SM	Fri, Jul 11, 1997	8.75	8.75	8.50	8.69
1127	NYSE	SM	Thu, Jul 10, 1997	8.56	8.69	8.34	8.69
1126	NYSE	SM	Wed, Jul 9, 1997	8.88	8.97	8.38	8.56
1125	NYSE	SM	Tue, Jul 8, 1997	8.97	9.00	8.84	8.94
1124	NYSE	SM	Mon, Jul 7, 1997	9.19	9.19	8.81	9.00
1123	NYSE	SM	Thu, Jul 3, 1997	8.81	9.19	8.81	8.94
1122	NYSE	SM	Wed, Jul 2, 1997	8.81	9.00	8.81	8.81
1121	NYSE	SM	Tue, Jul 1, 1997	8.69	8.94	8.69	8.88
1120	NYSE	SM	Mon, Jun 30, 1997	8.63	8.78	8.50	8.78
1119	NYSE	SM	Fri, Jun 27, 1997	8.50	8.75	8.44	8.66
1118	NYSE	SM	Thu, Jun 26, 1997	8.63	8.75	8.56	8.69
1117	NYSE	SM	Wed, Jun 25, 1997	8.81	8.81	8.50	8.63
1116	NYSE	SM	Tue, Jun 24, 1997	8.44	8.94	8.44	8.56
1115	NYSE	SM	Mon, Jun 23, 1997	8.44	8.63	8.41	8.56
1114	NYSE	SM	Fri, Jun 20, 1997	7.81	8.44	7.81	8.44
1113	NYSE	SM	Thu, Jun 19, 1997	7.88	8.06	7.63	7.81
1112	NYSE	SM	Wed, Jun 18, 1997	8.31	8.38	7.88	8.00
1111	NYSE	SM	Tue, Jun 17, 1997	8.44	8.53	8.19	8.34
1110	NYSE	SM	Mon, Jun 16, 1997	8.44	8.63	8.38	8.44
1109	NYSE	SM	Fri, Jun 13, 1997	8.44	8.56	8.44	8.44
1108	NYSE	SM	Thu, Jun 12, 1997	8.56	8.56	8.44	8.56
1107	NYSE	SM	Wed, Jun 11, 1997	8.44	8.63	8.44	8.50
1106	NYSE	SM	Tue, Jun 10, 1997	8.50	8.63	8.44	8.44
1105	NYSE	SM	Mon, Jun 9, 1997	8.69	8.81	8.44	8.50
1104	NYSE	SM	Fri, Jun 6, 1997	8.44	8.69	8.44	8.44
1103	NYSE	SM	Thu, Jun 5, 1997	8.25	8.56	8.09	8.56
1102	NYSE	SM	Wed, Jun 4, 1997	7.44	7.94	7.38	7.94
1101	NYSE	SM	Tue, Jun 3, 1997	7.69	7.75	7.38	7.44
1100	NYSE	SM	Mon, Jun 2, 1997	8.06	8.06	7.63	7.75
1099	NYSE	SM	Fri, May 30, 1997	7.69	8.06	7.63	7.94
1098	NYSE	SM	Thu, May 29, 1997	7.63	7.94	7.63	7.81
1097	NYSE	SM	Wed, May 28, 1997	8.13	8.38	7.56	7.63
1096	NYSE	SM	Tue, May 27, 1997	7.50	8.13	7.50	8.13
1095	NYSE	SM	Fri, May 23, 1997	7.56	7.63	7.44	7.50
1094	NYSE	SM	Thu, May 22, 1997	7.38	7.63	7.34	7.56
1093	NYSE	SM	Wed, May 21, 1997	7.31	7.38	7.19	7.34
1092	NYSE	SM	Tue, May 20, 1997	7.38	7.44	7.06	7.31
1091	NYSE	SM	Mon, May 19, 1997	7.44	7.44	7.31	7.31
1090	NYSE	SM	Fri, May 16, 1997	7.31	7.44	7.31	7.31
1089	NYSE	SM	Thu, May 15, 1997	7.31	7.44	7.31	7.31
1088	NYSE	SM	Wed, May 14, 1997	7.31	7.41	7.31	7.38
1087	NYSE	SM	Tue, May 13, 1997	7.38	7.50	7.25	7.31
1086	NYSE	SM	Mon, May 12, 1997	7.19	7.56	7.00	7.50
1085	NYSE	SM	Fri, May 9, 1997	6.88	7.13	6.75	7.06
1084	NYSE	SM	Thu, May 8, 1997	7.06	7.13	6.75	6.75
1083	NYSE	SM	Wed, May 7, 1997	7.06	7.25	6.94	7.06
1082	NYSE	SM	Tue, May 6, 1997	7.00	7.13	6.94	6.94
1081	NYSE	SM	Mon, May 5, 1997	6.59	6.78	6.59	6.75
1080	NYSE	SM	Fri, May 2, 1997	6.56	6.75	6.56	6.69
1079	NYSE	SM	Thu, May 1, 1997	6.50	6.75	6.50	6.56
1078	NYSE	SM	Wed, Apr 30, 1997	6.34	6.50	6.31	6.50
1077	NYSE	SM	Tue, Apr 29, 1997	6.56	6.56	6.25	6.48
1076	NYSE	SM	Mon, Apr 28, 1997	6.56	6.81	6.56	6.56
1075	NYSE	SM	Fri, Apr 25, 1997	6.56	6.63	6.56	6.63
1074	NYSE	SM	Thu, Apr 24, 1997	6.50	6.69	6.44	6.56
1073	NYSE	SM	Wed, Apr 23, 1997	6.31	6.63	6.28	6.44
1072	NYSE	SM	Tue, Apr 22, 1997	6.25	6.38	6.25	6.31
1071	NYSE	SM	Mon, Apr 21, 1997	6.31	6.38	6.19	6.38
1070	NYSE	SM	Fri, Apr 18, 1997	6.31	6.38	6.19	6.22
1069	NYSE	SM	Thu, Apr 17, 1997	6.13	6.44	6.13	6.19
1068	NYSE	SM	Wed, Apr 16, 1997	6.13	6.25	6.06	6.13
1067	NYSE	SM	Tue, Apr 15, 1997	6.13	6.13	6.00	6.06
1066	NYSE	SM	Mon, Apr 14, 1997	6.13	6.16	6.00	6.09
1065	NYSE	SM	Fri, Apr 11, 1997	6.06	6.16	6.06	6.13
1064	NYSE	SM	Thu, Apr 10, 1997	6.13	6.25	6.06	6.16
1063	NYSE	SM	Wed, Apr 9, 1997	6.38	6.38	6.13	6.13
1062	NYSE	SM	Tue, Apr 8, 1997	6.44	6.50	6.38	6.38
1061	NYSE	SM	Mon, Apr 7, 1997	6.38	6.63	6.31	6.44
1060	NYSE	SM	Fri, Apr 4, 1997	6.31	6.31	6.25	6.25
1059	NYSE	SM	Thu, Apr 3, 1997	6.44	6.44	6.25	6.25
1058	NYSE	SM	Wed, Apr 2, 1997	6.25	6.63	6.25	6.44
1057	NYSE	SM	Tue, Apr 1, 1997	6.31	6.50	6.25	6.25
1056	NYSE	SM	Mon, Mar 31, 1997	6.31	6.50	6.31	6.44
1055	NYSE	SM	Thu, Mar 27, 1997	6.69	6.75	6.41	6.50
1054	NYSE	SM	Wed, Mar 26, 1997	6.25	6.94	6.19	6.75
1053	NYSE	SM	Tue, Mar 25, 1997	6.27	6.31	6.25	6.28
1052	NYSE	SM	Mon, Mar 24, 1997	6.28	6.31	6.25	6.27
1051	NYSE	SM	Fri, Mar 21, 1997	6.34	6.34	6.28	6.28
1050	NYSE	SM	Thu, Mar 20, 1997	6.34	6.38	6.25	6.28
1049	NYSE	SM	Wed, Mar 19, 1997	6.25	6.44	6.16	6.25
1048	NYSE	SM	Tue, Mar 18, 1997	6.16	6.25	6.13	6.22
1047	NYSE	SM	Mon, Mar 17, 1997	6.13	6.25	6.13	6.16
1046	NYSE	SM	Fri, Mar 14, 1997	6.22	6.25	6.06	6.13
1045	NYSE	SM	Thu, Mar 13, 1997	6.16	6.31	6.09	6.13
1044	NYSE	SM	Wed, Mar 12, 1997	6.13	6.19	6.09	6.13
1043	NYSE	SM	Tue, Mar 11, 1997	6.22	6.22	6.09	6.13
1042	NYSE	SM	Mon, Mar 10, 1997	6.19	6.25	6.09	6.19
1041	NYSE	SM	Fri, Mar 7, 1997	6.19	6.19	6.09	6.09
1040	NYSE	SM	Thu, Mar 6, 1997	6.09	6.19	6.09	6.09
1039	NYSE	SM	Wed, Mar 5, 1997	6.16	6.19	6.09	6.13
1038	NYSE	SM	Tue, Mar 4, 1997	6.16	6.22	6.06	6.16
1037	NYSE	SM	Mon, Mar 3, 1997	6.16	6.16	6.09	6.13
1036	NYSE	SM	Fri, Feb 28, 1997	6.09	6.16	6.09	6.09
1035	NYSE	SM	Thu, Feb 27, 1997	6.13	6.19	6.09	6.09
1034	NYSE	SM	Wed, Feb 26, 1997	6.19	6.25	6.06	6.13
1033	NYSE	SM	Tue, Feb 25, 1997	6.13	6.25	6.13	6.16
1032	NYSE	SM	Mon, Feb 24, 1997	6.25	6.25	6.13	6.13
1031	NYSE	SM	Fri, Feb 21, 1997	6.25	6.34	6.13	6.19
1030	NYSE	SM	Thu, Feb 20, 1997	6.44	6.44	6.38	6.44
1029	NYSE	SM	Wed, Feb 19, 1997	7.06	7.06	6.44	6.44
1028	NYSE	SM	Tue, Feb 18, 1997	6.38	7.13	6.38	7.00
1027	NYSE	SM	Fri, Feb 14, 1997	6.00	6.38	6.00	6.38
1026	NYSE	SM	Thu, Feb 13, 1997	6.44	6.44	6.00	6.06
1025	NYSE	SM	Wed, Feb 12, 1997	6.50	6.50	6.31	6.41
1024	NYSE	SM	Tue, Feb 11, 1997	6.50	6.72	6.38	6.38
1023	NYSE	SM	Mon, Feb 10, 1997	6.75	7.00	6.50	6.50
1022	NYSE	SM	Fri, Feb 7, 1997	6.88	7.06	6.81	7.00
1021	NYSE	SM	Thu, Feb 6, 1997	7.16	7.16	6.88	6.88
1020	NYSE	SM	Wed, Feb 5, 1997	7.31	7.38	6.88	7.16
1019	NYSE	SM	Tue, Feb 4, 1997	7.00	7.09	7.00	7.00
1018	NYSE	SM	Mon, Feb 3, 1997	7.16	7.16	7.16	7.16
1017	NYSE	SM	Fri, Jan 31, 1997	7.19	7.31	7.00	7.31
1016	NYSE	SM	Thu, Jan 30, 1997	6.81	7.13	6.81	7.13
1015	NYSE	SM	Wed, Jan 29, 1997	7.25	7.25	6.69	6.75
1014	NYSE	SM	Tue, Jan 28, 1997	7.25	7.25	7.03	7.03
1013	NYSE	SM	Mon, Jan 27, 1997	7.22	7.25	7.03	7.13
1012	NYSE	SM	Fri, Jan 24, 1997	7.25	7.25	7.03	7.25
1011	NYSE	SM	Thu, Jan 23, 1997	7.13	7.31	7.03	7.03
1010	NYSE	SM	Wed, Jan 22, 1997	7.56	7.56	7.13	7.31
1009	NYSE	SM	Tue, Jan 21, 1997	7.38	7.56	7.38	7.50
1008	NYSE	SM	Mon, Jan 20, 1997	7.31	7.50	7.31	7.31
1007	NYSE	SM	Fri, Jan 17, 1997	7.31	7.50	7.31	7.31
1006	NYSE	SM	Thu, Jan 16, 1997	7.22	7.31	7.13	7.13
1005	NYSE	SM	Wed, Jan 15, 1997	7.25	7.31	7.00	7.13
1004	NYSE	SM	Tue, Jan 14, 1997	6.88	7.75	6.75	7.25
1003	NYSE	SM	Mon, Jan 13, 1997	6.19	6.75	6.19	6.56
1002	NYSE	SM	Fri, Jan 10, 1997	6.13	6.19	6.06	6.19
1001	NYSE	SM	Thu, Jan 9, 1997	6.31	6.31	6.13	6.19
1000	NYSE	SM	Wed, Jan 8, 1997	6.31	6.31	6.13	6.13
999	NYSE	SM	Tue, Jan 7, 1997	6.25	6.31	6.13	6.22
998	NYSE	SM	Mon, Jan 6, 1997	6.22	6.31	6.19	6.19
997	NYSE	SM	Fri, Jan 3, 1997	6.19	6.25	6.19	6.19
996	NYSE	SM	Thu, Jan 2, 1997	6.22	6.31	6.19	6.31
995	NYSE	SM	Tue, Dec 31, 1996	6.31	6.44	6.13	6.22
994	NYSE	SM	Mon, Dec 30, 1996	6.44	6.44	6.31	6.31
993	NYSE	SM	Fri, Dec 27, 1996	6.44	6.44	6.31	6.31
992	NYSE	SM	Thu, Dec 26, 1996	6.44	6.44	6.31	6.31
991	NYSE	SM	Tue, Dec 24, 1996	6.31	6.44	6.31	6.31
990	NYSE	SM	Mon, Dec 23, 1996	6.44	6.44	6.31	6.31
989	NYSE	SM	Fri, Dec 20, 1996	6.56	6.56	6.31	6.31
988	NYSE	SM	Thu, Dec 19, 1996	6.75	6.75	6.25	6.31
987	NYSE	SM	Wed, Dec 18, 1996	5.63	6.84	5.47	6.84
986	NYSE	SM	Tue, Dec 17, 1996	4.94	5.63	4.91	5.36
985	NYSE	SM	Mon, Dec 16, 1996	4.94	4.94	4.81	4.81
984	NYSE	SM	Fri, Dec 13, 1996	4.89	4.97	4.81	4.97
983	NYSE	SM	Thu, Dec 12, 1996	5.00	5.00	4.84	4.84
982	NYSE	SM	Wed, Dec 11, 1996	5.06	5.16	4.94	5.00
981	NYSE	SM	Tue, Dec 10, 1996	5.13	5.28	5.06	5.06
980	NYSE	SM	Mon, Dec 9, 1996	5.31	5.31	5.19	5.25
979	NYSE	SM	Fri, Dec 6, 1996	5.25	5.31	5.19	5.19
978	NYSE	SM	Thu, Dec 5, 1996	5.31	5.44	5.31	5.44
977	NYSE	SM	Wed, Dec 4, 1996	5.47	5.47	5.41	5.41
976	NYSE	SM	Tue, Dec 3, 1996	5.47	5.47	5.41	5.47
975	NYSE	SM	Mon, Dec 2, 1996	5.53	5.53	5.41	5.50
974	NYSE	SM	Fri, Nov 29, 1996	5.50	5.50	5.50	5.50
973	NYSE	SM	Wed, Nov 27, 1996	5.47	5.53	5.47	5.53
972	NYSE	SM	Tue, Nov 26, 1996	5.34	5.47	5.34	5.47
971	NYSE	SM	Mon, Nov 25, 1996	5.41	5.41	5.34	5.41
970	NYSE	SM	Fri, Nov 22, 1996	5.25	5.44	5.22	5.41
969	NYSE	SM	Thu, Nov 21, 1996	5.25	5.25	5.13	5.13
968	NYSE	SM	Wed, Nov 20, 1996	5.13	5.25	5.13	5.25
967	NYSE	SM	Tue, Nov 19, 1996	5.13	5.25	5.13	5.13
966	NYSE	SM	Mon, Nov 18, 1996	5.19	5.25	5.13	5.22
965	NYSE	SM	Fri, Nov 15, 1996	5.16	5.16	5.06	5.16
964	NYSE	SM	Thu, Nov 14, 1996	5.16	5.16	5.06	5.16
963	NYSE	SM	Wed, Nov 13, 1996	5.03	5.16	5.03	5.13
962	NYSE	SM	Tue, Nov 12, 1996	5.03	5.09	5.03	5.05
961	NYSE	SM	Mon, Nov 11, 1996	4.97	5.06	4.91	4.91
960	NYSE	SM	Fri, Nov 8, 1996	5.06	5.06	4.97	5.06
959	NYSE	SM	Thu, Nov 7, 1996	5.09	5.09	4.94	4.98
958	NYSE	SM	Wed, Nov 6, 1996	5.06	5.09	5.00	5.09
957	NYSE	SM	Tue, Nov 5, 1996	5.13	5.13	5.13	5.13
956	NYSE	SM	Mon, Nov 4, 1996	5.00	5.13	5.00	5.00
955	NYSE	SM	Fri, Nov 1, 1996	5.06	5.09	5.00	5.09
954	NYSE	SM	Thu, Oct 31, 1996	5.06	5.06	5.06	5.06
953	NYSE	SM	Wed, Oct 30, 1996	5.02	5.06	4.97	5.06
952	NYSE	SM	Tue, Oct 29, 1996	5.13	5.13	4.97	5.06
951	NYSE	SM	Mon, Oct 28, 1996	5.44	5.53	5.13	5.18
950	NYSE	SM	Fri, Oct 25, 1996	5.44	5.47	5.38	5.38
949	NYSE	SM	Thu, Oct 24, 1996	5.19	5.66	5.16	5.50
948	NYSE	SM	Wed, Oct 23, 1996	4.91	5.06	4.91	4.94
947	NYSE	SM	Tue, Oct 22, 1996	4.81	4.91	4.81	4.91
946	NYSE	SM	Mon, Oct 21, 1996	4.64	4.81	4.63	4.72
945	NYSE	SM	Fri, Oct 18, 1996	4.63	4.72	4.63	4.64
944	NYSE	SM	Thu, Oct 17, 1996	4.63	4.72	4.63	4.63
943	NYSE	SM	Wed, Oct 16, 1996	4.63	4.75	4.59	4.66
942	NYSE	SM	Tue, Oct 15, 1996	4.63	4.75	4.63	4.69
941	NYSE	SM	Mon, Oct 14, 1996	4.72	4.75	4.63	4.75
940	NYSE	SM	Fri, Oct 11, 1996	4.63	4.69	4.63	4.63
939	NYSE	SM	Thu, Oct 10, 1996	4.59	4.72	4.44	4.72
938	NYSE	SM	Wed, Oct 9, 1996	4.50	4.53	4.44	4.53
937	NYSE	SM	Tue, Oct 8, 1996	4.44	4.50	4.38	4.38
936	NYSE	SM	Mon, Oct 7, 1996	4.50	4.50	4.44	4.44
935	NYSE	SM	Fri, Oct 4, 1996	4.34	4.50	4.34	4.47
934	NYSE	SM	Thu, Oct 3, 1996	4.19	4.34	4.13	4.34
933	NYSE	SM	Wed, Oct 2, 1996	4.13	4.19	4.13	4.19
932	NYSE	SM	Tue, Oct 1, 1996	4.13	4.16	4.13	4.13
931	NYSE	SM	Mon, Sep 30, 1996	4.28	4.28	4.13	4.13
930	NYSE	SM	Thu, Sep 26, 1996	4.19	4.23	4.16	4.16
929	NYSE	SM	Wed, Sep 25, 1996	4.13	4.25	4.13	4.13
928	NYSE	SM	Tue, Sep 24, 1996	4.25	4.25	4.13	4.25
927	NYSE	SM	Mon, Sep 23, 1996	4.13	4.25	4.13	4.25
926	NYSE	SM	Fri, Sep 20, 1996	4.25	4.25	4.13	4.25
925	NYSE	SM	Thu, Sep 19, 1996	4.19	4.25	4.16	4.25
924	NYSE	SM	Wed, Sep 18, 1996	4.25	4.25	4.13	4.25
923	NYSE	SM	Tue, Sep 17, 1996	4.13	4.25	4.13	4.13
922	NYSE	SM	Mon, Sep 16, 1996	4.22	4.38	4.13	4.13
921	NYSE	SM	Fri, Sep 13, 1996	4.19	4.19	4.16	4.19
920	NYSE	SM	Thu, Sep 12, 1996	4.00	4.19	4.00	4.19
919	NYSE	SM	Wed, Sep 11, 1996	4.00	4.00	3.88	4.00
918	NYSE	SM	Tue, Sep 10, 1996	4.03	4.03	3.88	3.92
917	NYSE	SM	Mon, Sep 9, 1996	3.94	3.97	3.91	3.94
916	NYSE	SM	Fri, Sep 6, 1996	3.94	3.94	3.81	3.94
915	NYSE	SM	Thu, Sep 5, 1996	3.78	3.91	3.78	3.81
914	NYSE	SM	Wed, Sep 4, 1996	3.75	3.88	3.75	3.88
913	NYSE	SM	Tue, Sep 3, 1996	3.63	3.63	3.63	3.63
912	NYSE	SM	Fri, Aug 30, 1996	3.63	3.63	3.63	3.63
911	NYSE	SM	Thu, Aug 29, 1996	3.66	3.66	3.56	3.56
910	NYSE	SM	Wed, Aug 28, 1996	3.72	3.72	3.53	3.59
909	NYSE	SM	Tue, Aug 27, 1996	3.75	3.75	3.64	3.75
908	NYSE	SM	Mon, Aug 26, 1996	3.75	3.75	3.75	3.75
907	NYSE	SM	Fri, Aug 23, 1996	3.75	3.75	3.69	3.69
906	NYSE	SM	Thu, Aug 22, 1996	3.69	3.75	3.69	3.69
905	NYSE	SM	Wed, Aug 21, 1996	3.72	3.81	3.69	3.69
904	NYSE	SM	Tue, Aug 20, 1996	3.72	3.81	3.72	3.81
903	NYSE	SM	Mon, Aug 19, 1996	3.78	3.81	3.78	3.81
902	NYSE	SM	Fri, Aug 16, 1996	3.81	3.81	3.78	3.78
901	NYSE	SM	Thu, Aug 15, 1996	3.75	3.81	3.72	3.72
900	NYSE	SM	Wed, Aug 14, 1996	3.75	3.81	3.72	3.77
899	NYSE	SM	Tue, Aug 13, 1996	3.75	3.88	3.75	3.88
898	NYSE	SM	Mon, Aug 12, 1996	3.88	3.88	3.75	3.88
897	NYSE	SM	Fri, Aug 9, 1996	3.84	3.84	3.75	3.78
896	NYSE	SM	Thu, Aug 8, 1996	3.72	3.81	3.72	3.77
895	NYSE	SM	Wed, Aug 7, 1996	3.69	3.78	3.69	3.78
894	NYSE	SM	Tue, Aug 6, 1996	3.69	3.75	3.58	3.75
893	NYSE	SM	Mon, Aug 5, 1996	3.81	3.84	3.63	3.63
892	NYSE	SM	Fri, Aug 2, 1996	3.91	3.91	3.91	3.91
891	NYSE	SM	Thu, Aug 1, 1996	3.91	3.91	3.78	3.78
890	NYSE	SM	Wed, Jul 31, 1996	3.86	3.91	3.81	3.84
889	NYSE	SM	Tue, Jul 30, 1996	3.84	3.84	3.84	3.84
888	NYSE	SM	Mon, Jul 29, 1996	3.94	3.94	3.84	3.84
887	NYSE	SM	Fri, Jul 26, 1996	3.84	3.94	3.84	3.94
886	NYSE	SM	Thu, Jul 25, 1996	3.88	3.94	3.88	3.94
885	NYSE	SM	Wed, Jul 24, 1996	3.84	3.91	3.84	3.88
884	NYSE	SM	Tue, Jul 23, 1996	4.13	4.13	3.97	3.97
883	NYSE	SM	Mon, Jul 22, 1996	4.00	4.13	4.00	4.13
882	NYSE	SM	Fri, Jul 19, 1996	4.00	4.13	4.00	4.13
881	NYSE	SM	Thu, Jul 18, 1996	4.09	4.09	4.00	4.03
880	NYSE	SM	Wed, Jul 17, 1996	4.13	4.13	3.97	3.97
879	NYSE	SM	Tue, Jul 16, 1996	4.00	4.00	3.97	3.97
878	NYSE	SM	Mon, Jul 15, 1996	4.06	4.13	3.97	3.97
877	NYSE	SM	Fri, Jul 12, 1996	4.03	4.13	3.94	4.13
876	NYSE	SM	Thu, Jul 11, 1996	4.03	4.03	3.94	4.00
875	NYSE	SM	Wed, Jul 10, 1996	4.16	4.16	3.94	3.94
874	NYSE	SM	Tue, Jul 9, 1996	4.09	4.22	4.09	4.22
873	NYSE	SM	Mon, Jul 8, 1996	4.09	4.16	4.09	4.16
872	NYSE	SM	Fri, Jul 5, 1996	4.09	4.09	4.09	4.09
871	NYSE	SM	Wed, Jul 3, 1996	4.14	4.14	4.14	4.14
870	NYSE	SM	Tue, Jul 2, 1996	4.14	4.14	4.14	4.14
869	NYSE	SM	Mon, Jul 1, 1996	4.17	4.19	4.14	4.19
868	NYSE	SM	Fri, Jun 28, 1996	4.06	4.19	4.06	4.19
867	NYSE	SM	Thu, Jun 27, 1996	4.16	4.19	4.13	4.13
866	NYSE	SM	Wed, Jun 26, 1996	4.19	4.19	4.09	4.14
865	NYSE	SM	Tue, Jun 25, 1996	4.09	4.13	4.09	4.09
864	NYSE	SM	Mon, Jun 24, 1996	4.14	4.19	4.09	4.13
863	NYSE	SM	Fri, Jun 21, 1996	4.19	4.19	4.09	4.09
862	NYSE	SM	Thu, Jun 20, 1996	4.14	4.16	4.09	4.14
861	NYSE	SM	Wed, Jun 19, 1996	4.09	4.14	4.09	4.14
860	NYSE	SM	Tue, Jun 18, 1996	4.11	4.13	4.09	4.09
859	NYSE	SM	Mon, Jun 17, 1996	4.13	4.14	4.11	4.13
858	NYSE	SM	Fri, Jun 14, 1996	4.09	4.25	4.09	4.22
857	NYSE	SM	Thu, Jun 13, 1996	4.38	4.38	4.22	4.22
856	NYSE	SM	Wed, Jun 12, 1996	4.31	4.34	4.31	4.34
855	NYSE	SM	Tue, Jun 11, 1996	4.34	4.34	4.31	4.31
854	NYSE	SM	Mon, Jun 10, 1996	4.38	4.38	4.38	4.38
853	NYSE	SM	Fri, Jun 7, 1996	4.38	4.47	4.31	4.31
852	NYSE	SM	Thu, Jun 6, 1996	4.38	4.44	4.38	4.38
851	NYSE	SM	Wed, Jun 5, 1996	4.44	4.47	4.38	4.47
850	NYSE	SM	Tue, Jun 4, 1996	4.31	4.44	4.31	4.38
849	NYSE	SM	Mon, Jun 3, 1996	4.31	4.41	4.31	4.41
848	NYSE	SM	Fri, May 31, 1996	4.41	4.41	4.31	4.41
847	NYSE	SM	Thu, May 30, 1996	4.34	4.41	4.28	4.31
846	NYSE	SM	Wed, May 29, 1996	4.47	4.47	4.34	4.44
845	NYSE	SM	Tue, May 28, 1996	4.47	4.47	4.34	4.34
844	NYSE	SM	Fri, May 24, 1996	4.34	4.44	4.34	4.34
843	NYSE	SM	Wed, May 22, 1996	4.41	4.47	4.34	4.47
842	NYSE	SM	Tue, May 21, 1996	4.47	4.50	4.38	4.38
841	NYSE	SM	Mon, May 20, 1996	4.39	4.44	4.34	4.44
840	NYSE	SM	Fri, May 17, 1996	4.34	4.41	4.25	4.41
839	NYSE	SM	Thu, May 16, 1996	4.28	4.41	4.25	4.31
838	NYSE	SM	Wed, May 15, 1996	4.25	4.28	4.19	4.19
837	NYSE	SM	Tue, May 14, 1996	4.22	4.22	4.13	4.22
836	NYSE	SM	Mon, May 13, 1996	4.22	4.22	4.22	4.22
835	NYSE	SM	Fri, May 10, 1996	4.16	4.22	4.13	4.22
834	NYSE	SM	Thu, May 9, 1996	4.16	4.25	4.16	4.25
833	NYSE	SM	Wed, May 8, 1996	4.19	4.25	4.16	4.19
832	NYSE	SM	Tue, May 7, 1996	4.16	4.25	4.16	4.22
831	NYSE	SM	Mon, May 6, 1996	4.16	4.25	4.06	4.25
830	NYSE	SM	Fri, May 3, 1996	4.16	4.16	4.03	4.16
829	NYSE	SM	Thu, May 2, 1996	4.03	4.16	4.03	4.16
828	NYSE	SM	Wed, May 1, 1996	4.03	4.16	4.03	4.03
827	NYSE	SM	Tue, Apr 30, 1996	4.16	4.16	4.03	4.03
826	NYSE	SM	Mon, Apr 29, 1996	4.03	4.16	4.03	4.16
825	NYSE	SM	Fri, Apr 26, 1996	4.03	4.16	4.03	4.16
824	NYSE	SM	Thu, Apr 25, 1996	4.03	4.03	4.03	4.03
823	NYSE	SM	Wed, Apr 24, 1996	4.19	4.19	4.03	4.16
822	NYSE	SM	Tue, Apr 23, 1996	4.13	4.13	4.06	4.06
821	NYSE	SM	Mon, Apr 22, 1996	4.13	4.19	4.09	4.13
820	NYSE	SM	Fri, Apr 19, 1996	4.19	4.22	4.13	4.13
819	NYSE	SM	Thu, Apr 18, 1996	4.09	4.22	4.09	4.19
818	NYSE	SM	Wed, Apr 17, 1996	4.22	4.22	4.09	4.16
817	NYSE	SM	Tue, Apr 16, 1996	4.16	4.22	4.13	4.16
816	NYSE	SM	Mon, Apr 15, 1996	4.22	4.22	4.09	4.16
815	NYSE	SM	Fri, Apr 12, 1996	4.22	4.25	4.13	4.19
814	NYSE	SM	Thu, Apr 11, 1996	4.09	4.25	4.00	4.13
813	NYSE	SM	Wed, Apr 10, 1996	4.13	4.13	4.00	4.13
812	NYSE	SM	Tue, Apr 9, 1996	4.06	4.13	4.00	4.13
811	NYSE	SM	Mon, Apr 8, 1996	4.09	4.09	3.97	4.00
810	NYSE	SM	Thu, Apr 4, 1996	4.09	4.09	3.97	4.09
809	NYSE	SM	Wed, Apr 3, 1996	3.97	4.09	3.97	4.09
808	NYSE	SM	Tue, Apr 2, 1996	3.97	3.97	3.94	3.97
807	NYSE	SM	Mon, Apr 1, 1996	3.91	3.97	3.88	3.97
806	NYSE	SM	Fri, Mar 29, 1996	3.91	3.97	3.88	3.88
805	NYSE	SM	Thu, Mar 28, 1996	3.97	3.97	3.97	3.97
804	NYSE	SM	Wed, Mar 27, 1996	4.06	4.13	3.94	3.94
803	NYSE	SM	Tue, Mar 26, 1996	3.75	4.16	3.75	4.16
802	NYSE	SM	Mon, Mar 25, 1996	3.67	3.75	3.66	3.66
801	NYSE	SM	Fri, Mar 22, 1996	3.72	3.78	3.69	3.69
800	NYSE	SM	Thu, Mar 21, 1996	3.75	3.84	3.72	3.78
799	NYSE	SM	Wed, Mar 20, 1996	3.56	3.81	3.56	3.81
798	NYSE	SM	Tue, Mar 19, 1996	3.50	3.50	3.44	3.44
797	NYSE	SM	Mon, Mar 18, 1996	3.38	3.47	3.38	3.41
796	NYSE	SM	Fri, Mar 15, 1996	3.38	3.44	3.38	3.38
795	NYSE	SM	Thu, Mar 14, 1996	3.38	3.44	3.38	3.44
794	NYSE	SM	Wed, Mar 13, 1996	3.41	3.41	3.41	3.41
793	NYSE	SM	Tue, Mar 12, 1996	3.44	3.53	3.44	3.50
792	NYSE	SM	Mon, Mar 11, 1996	3.44	3.56	3.44	3.56
791	NYSE	SM	Fri, Mar 8, 1996	3.69	3.69	3.53	3.53
790	NYSE	SM	Thu, Mar 7, 1996	3.59	3.63	3.59	3.63
789	NYSE	SM	Wed, Mar 6, 1996	3.56	3.66	3.56	3.64
788	NYSE	SM	Tue, Mar 5, 1996	3.88	3.88	3.59	3.63
787	NYSE	SM	Mon, Mar 4, 1996	3.75	3.81	3.75	3.81
786	NYSE	SM	Fri, Mar 1, 1996	3.88	3.88	3.75	3.75
785	NYSE	SM	Thu, Feb 29, 1996	3.75	3.88	3.75	3.81
784	NYSE	SM	Wed, Feb 28, 1996	3.88	3.88	3.81	3.88
783	NYSE	SM	Tue, Feb 27, 1996	3.72	3.81	3.72	3.81
782	NYSE	SM	Mon, Feb 26, 1996	3.81	3.81	3.72	3.75
781	NYSE	SM	Fri, Feb 23, 1996	3.75	3.81	3.72	3.75
780	NYSE	SM	Thu, Feb 22, 1996	3.84	3.84	3.78	3.84
779	NYSE	SM	Wed, Feb 21, 1996	3.88	3.88	3.75	3.84
778	NYSE	SM	Tue, Feb 20, 1996	3.81	3.88	3.75	3.88
777	NYSE	SM	Fri, Feb 16, 1996	3.69	3.81	3.69	3.78
776	NYSE	SM	Thu, Feb 15, 1996	3.69	3.84	3.69	3.69
775	NYSE	SM	Wed, Feb 14, 1996	3.75	3.81	3.72	3.72
774	NYSE	SM	Tue, Feb 13, 1996	3.66	3.72	3.66	3.72
773	NYSE	SM	Mon, Feb 12, 1996	3.63	3.72	3.63	3.66
772	NYSE	SM	Fri, Feb 9, 1996	3.59	3.69	3.59	3.63
771	NYSE	SM	Thu, Feb 8, 1996	3.59	3.59	3.59	3.59
770	NYSE	SM	Wed, Feb 7, 1996	3.59	3.66	3.59	3.59
769	NYSE	SM	Tue, Feb 6, 1996	3.72	3.72	3.59	3.66
768	NYSE	SM	Fri, Feb 2, 1996	3.81	3.88	3.69	3.72
767	NYSE	SM	Thu, Feb 1, 1996	3.69	3.75	3.59	3.75
766	NYSE	SM	Wed, Jan 31, 1996	3.63	3.69	3.59	3.69
765	NYSE	SM	Tue, Jan 30, 1996	3.66	3.72	3.63	3.63
764	NYSE	SM	Mon, Jan 29, 1996	3.59	3.66	3.59	3.63
763	NYSE	SM	Thu, Jan 25, 1996	3.59	3.59	3.59	3.59
762	NYSE	SM	Wed, Jan 24, 1996	3.69	3.69	3.59	3.59
761	NYSE	SM	Tue, Jan 23, 1996	3.69	3.69	3.59	3.59
760	NYSE	SM	Mon, Jan 22, 1996	3.53	3.69	3.53	3.69
759	NYSE	SM	Fri, Jan 19, 1996	3.66	3.66	3.53	3.56
758	NYSE	SM	Thu, Jan 18, 1996	3.56	3.63	3.53	3.53
757	NYSE	SM	Wed, Jan 17, 1996	3.56	3.56	3.53	3.56
756	NYSE	SM	Tue, Jan 16, 1996	3.52	3.52	3.52	3.52
755	NYSE	SM	Mon, Jan 15, 1996	3.50	3.56	3.45	3.56
754	NYSE	SM	Fri, Jan 12, 1996	3.56	3.56	3.50	3.50
753	NYSE	SM	Thu, Jan 11, 1996	3.56	3.59	3.53	3.56
752	NYSE	SM	Wed, Jan 10, 1996	3.50	3.56	3.50	3.50
751	NYSE	SM	Tue, Jan 9, 1996	3.59	3.63	3.53	3.56
750	NYSE	SM	Mon, Jan 8, 1996	3.69	3.69	3.69	3.69
749	NYSE	SM	Fri, Jan 5, 1996	3.59	3.69	3.59	3.59
748	NYSE	SM	Thu, Jan 4, 1996	3.78	3.84	3.69	3.72
747	NYSE	SM	Wed, Jan 3, 1996	3.66	3.88	3.63	3.75
746	NYSE	SM	Tue, Jan 2, 1996	3.53	3.72	3.47	3.66
745	NYSE	SM	Fri, Dec 29, 1995	3.50	3.50	3.50	3.50
744	NYSE	SM	Thu, Dec 28, 1995	3.47	3.53	3.47	3.47
743	NYSE	SM	Wed, Dec 27, 1995	3.47	3.50	3.47	3.47
742	NYSE	SM	Tue, Dec 26, 1995	3.47	3.50	3.47	3.50
741	NYSE	SM	Fri, Dec 22, 1995	3.53	3.53	3.53	3.53
740	NYSE	SM	Thu, Dec 21, 1995	3.53	3.53	3.47	3.50
739	NYSE	SM	Wed, Dec 20, 1995	3.53	3.53	3.47	3.53
738	NYSE	SM	Tue, Dec 19, 1995	3.53	3.53	3.47	3.47
737	NYSE	SM	Mon, Dec 18, 1995	3.69	3.69	3.47	3.47
736	NYSE	SM	Fri, Dec 15, 1995	3.69	3.69	3.53	3.53
735	NYSE	SM	Thu, Dec 14, 1995	3.53	3.69	3.53	3.69
734	NYSE	SM	Wed, Dec 13, 1995	3.63	3.63	3.63	3.63
733	NYSE	SM	Tue, Dec 12, 1995	3.50	3.75	3.44	3.59
732	NYSE	SM	Mon, Dec 11, 1995	3.31	3.47	3.31	3.47
731	NYSE	SM	Fri, Dec 8, 1995	3.44	3.44	3.34	3.41
730	NYSE	SM	Thu, Dec 7, 1995	3.34	3.44	3.34	3.44
729	NYSE	SM	Wed, Dec 6, 1995	3.31	3.39	3.31	3.38
728	NYSE	SM	Tue, Dec 5, 1995	3.41	3.41	3.31	3.31
727	NYSE	SM	Mon, Dec 4, 1995	3.38	3.41	3.38	3.38
726	NYSE	SM	Fri, Dec 1, 1995	3.34	3.38	3.34	3.38
725	NYSE	SM	Thu, Nov 30, 1995	3.34	3.41	3.34	3.39
724	NYSE	SM	Wed, Nov 29, 1995	3.38	3.38	3.34	3.38
723	NYSE	SM	Tue, Nov 28, 1995	3.39	3.41	3.34	3.34
722	NYSE	SM	Mon, Nov 27, 1995	3.41	3.41	3.41	3.41
721	NYSE	SM	Wed, Nov 22, 1995	3.44	3.44	3.34	3.34
720	NYSE	SM	Tue, Nov 21, 1995	3.28	3.41	3.28	3.41
719	NYSE	SM	Mon, Nov 20, 1995	3.28	3.28	3.28	3.28
718	NYSE	SM	Fri, Nov 17, 1995	3.41	3.41	3.38	3.38
717	NYSE	SM	Thu, Nov 16, 1995	3.28	3.41	3.28	3.41
716	NYSE	SM	Wed, Nov 15, 1995	3.34	3.38	3.28	3.38
715	NYSE	SM	Tue, Nov 14, 1995	3.31	3.31	3.31	3.31
714	NYSE	SM	Mon, Nov 13, 1995	3.28	3.38	3.28	3.31
713	NYSE	SM	Fri, Nov 10, 1995	3.31	3.44	3.28	3.41
712	NYSE	SM	Thu, Nov 9, 1995	3.34	3.34	3.34	3.34
711	NYSE	SM	Tue, Nov 7, 1995	3.34	3.41	3.34	3.34
710	NYSE	SM	Mon, Nov 6, 1995	3.47	3.47	3.34	3.34
709	NYSE	SM	Fri, Nov 3, 1995	3.34	3.34	3.34	3.34
708	NYSE	SM	Thu, Nov 2, 1995	3.34	3.47	3.34	3.47
707	NYSE	SM	Wed, Nov 1, 1995	3.34	3.34	3.34	3.34
706	NYSE	SM	Tue, Oct 31, 1995	3.34	3.34	3.34	3.34
705	NYSE	SM	Mon, Oct 30, 1995	3.34	3.47	3.34	3.38
704	NYSE	SM	Fri, Oct 27, 1995	3.34	3.34	3.34	3.34
703	NYSE	SM	Wed, Oct 25, 1995	3.34	3.34	3.34	3.34
702	NYSE	SM	Tue, Oct 24, 1995	3.41	3.41	3.41	3.41
701	NYSE	SM	Mon, Oct 23, 1995	3.34	3.47	3.34	3.41
700	NYSE	SM	Fri, Oct 20, 1995	3.38	3.41	3.34	3.34
699	NYSE	SM	Thu, Oct 19, 1995	3.34	3.34	3.34	3.34
698	NYSE	SM	Wed, Oct 18, 1995	3.38	3.38	3.38	3.38
697	NYSE	SM	Tue, Oct 17, 1995	3.38	3.41	3.38	3.41
696	NYSE	SM	Mon, Oct 16, 1995	3.22	3.44	3.22	3.31
695	NYSE	SM	Fri, Oct 13, 1995	3.16	3.25	3.16	3.25
694	NYSE	SM	Thu, Oct 12, 1995	3.16	3.22	3.16	3.20
693	NYSE	SM	Wed, Oct 11, 1995	3.25	3.25	3.20	3.20
692	NYSE	SM	Tue, Oct 10, 1995	3.31	3.31	3.31	3.31
691	NYSE	SM	Mon, Oct 9, 1995	3.41	3.41	3.34	3.34
690	NYSE	SM	Thu, Oct 5, 1995	3.41	3.45	3.41	3.44
689	NYSE	SM	Tue, Oct 3, 1995	3.53	3.53	3.41	3.50
688	NYSE	SM	Mon, Oct 2, 1995	3.56	3.56	3.56	3.56
687	NYSE	SM	Fri, Sep 29, 1995	3.52	3.56	3.50	3.56
686	NYSE	SM	Thu, Sep 28, 1995	3.53	3.53	3.47	3.53
685	NYSE	SM	Wed, Sep 27, 1995	3.53	3.56	3.53	3.56
684	NYSE	SM	Tue, Sep 26, 1995	3.48	3.72	3.47	3.63
683	NYSE	SM	Fri, Sep 22, 1995	3.47	3.50	3.47	3.47
682	NYSE	SM	Thu, Sep 21, 1995	3.53	3.53	3.47	3.47
681	NYSE	SM	Wed, Sep 20, 1995	3.41	3.50	3.41	3.44
680	NYSE	SM	Mon, Sep 18, 1995	3.31	3.31	3.31	3.31
679	NYSE	SM	Fri, Sep 15, 1995	3.41	3.50	3.34	3.38
678	NYSE	SM	Thu, Sep 14, 1995	3.34	3.41	3.25	3.25
677	NYSE	SM	Wed, Sep 13, 1995	3.25	3.28	3.25	3.28
676	NYSE	SM	Tue, Sep 12, 1995	3.25	3.31	3.25	3.31
675	NYSE	SM	Mon, Sep 11, 1995	3.25	3.31	3.25	3.31
674	NYSE	SM	Fri, Sep 8, 1995	3.25	3.31	3.25	3.31
673	NYSE	SM	Thu, Sep 7, 1995	3.25	3.25	3.25	3.25
672	NYSE	SM	Wed, Sep 6, 1995	3.22	3.27	3.22	3.25
671	NYSE	SM	Tue, Sep 5, 1995	3.25	3.25	3.25	3.25
670	NYSE	SM	Thu, Aug 31, 1995	3.25	3.25	3.25	3.25
669	NYSE	SM	Wed, Aug 30, 1995	3.19	3.19	3.17	3.17
668	NYSE	SM	Tue, Aug 29, 1995	3.16	3.16	3.16	3.16
667	NYSE	SM	Mon, Aug 28, 1995	3.19	3.19	3.19	3.19
666	NYSE	SM	Fri, Aug 25, 1995	3.16	3.22	3.16	3.22
665	NYSE	SM	Thu, Aug 24, 1995	3.19	3.25	3.19	3.19
664	NYSE	SM	Wed, Aug 23, 1995	3.19	3.19	3.19	3.19
663	NYSE	SM	Tue, Aug 22, 1995	3.19	3.19	3.19	3.19
662	NYSE	SM	Mon, Aug 21, 1995	3.19	3.28	3.19	3.25
661	NYSE	SM	Fri, Aug 18, 1995	3.16	3.19	3.16	3.19
660	NYSE	SM	Wed, Aug 16, 1995	3.25	3.25	3.16	3.19
659	NYSE	SM	Tue, Aug 15, 1995	3.25	3.25	3.16	3.19
658	NYSE	SM	Mon, Aug 14, 1995	3.25	3.34	3.25	3.34
657	NYSE	SM	Fri, Aug 11, 1995	3.34	3.34	3.25	3.25
656	NYSE	SM	Thu, Aug 10, 1995	3.25	3.25	3.25	3.25
655	NYSE	SM	Wed, Aug 9, 1995	3.25	3.28	3.25	3.25
654	NYSE	SM	Tue, Aug 8, 1995	3.25	3.31	3.25	3.31
653	NYSE	SM	Mon, Aug 7, 1995	3.31	3.34	3.31	3.34
652	NYSE	SM	Fri, Aug 4, 1995	3.31	3.31	3.31	3.31
651	NYSE	SM	Thu, Aug 3, 1995	3.31	3.31	3.31	3.31
650	NYSE	SM	Wed, Aug 2, 1995	3.25	3.31	3.25	3.25
649	NYSE	SM	Tue, Aug 1, 1995	3.25	3.28	3.25	3.25
648	NYSE	SM	Mon, Jul 31, 1995	3.25	3.28	3.25	3.28
647	NYSE	SM	Fri, Jul 28, 1995	3.25	3.44	3.25	3.25
646	NYSE	SM	Thu, Jul 27, 1995	3.16	3.20	3.16	3.20
645	NYSE	SM	Wed, Jul 26, 1995	3.16	3.25	3.16	3.25
644	NYSE	SM	Tue, Jul 25, 1995	3.25	3.25	3.16	3.16
643	NYSE	SM	Mon, Jul 24, 1995	3.16	3.22	3.09	3.22
642	NYSE	SM	Fri, Jul 21, 1995	3.09	3.09	3.09	3.09
641	NYSE	SM	Thu, Jul 20, 1995	3.13	3.19	3.13	3.19
640	NYSE	SM	Wed, Jul 19, 1995	3.22	3.25	3.13	3.13
639	NYSE	SM	Tue, Jul 18, 1995	3.31	3.31	3.22	3.22
638	NYSE	SM	Mon, Jul 17, 1995	3.22	3.31	3.22	3.31
637	NYSE	SM	Fri, Jul 14, 1995	3.31	3.31	3.28	3.28
636	NYSE	SM	Thu, Jul 13, 1995	3.31	3.31	3.23	3.23
635	NYSE	SM	Wed, Jul 12, 1995	3.28	3.28	3.25	3.25
634	NYSE	SM	Tue, Jul 11, 1995	3.28	3.28	3.22	3.28
633	NYSE	SM	Mon, Jul 10, 1995	3.31	3.34	3.25	3.34
632	NYSE	SM	Fri, Jul 7, 1995	3.25	3.31	3.13	3.30
631	NYSE	SM	Thu, Jul 6, 1995	3.03	3.25	3.03	3.25
630	NYSE	SM	Wed, Jul 5, 1995	3.03	3.03	2.97	2.97
629	NYSE	SM	Mon, Jul 3, 1995	3.03	3.13	3.03	3.13
628	NYSE	SM	Fri, Jun 30, 1995	3.03	3.13	3.03	3.13
627	NYSE	SM	Thu, Jun 29, 1995	3.06	3.06	3.03	3.06
626	NYSE	SM	Wed, Jun 28, 1995	3.13	3.16	3.13	3.16
625	NYSE	SM	Tue, Jun 27, 1995	2.88	3.16	2.88	3.16
624	NYSE	SM	Mon, Jun 26, 1995	2.81	2.88	2.78	2.88
623	NYSE	SM	Fri, Jun 23, 1995	3.22	3.22	2.72	2.75
622	NYSE	SM	Thu, Jun 22, 1995	3.31	3.38	3.13	3.22
621	NYSE	SM	Wed, Jun 21, 1995	3.31	3.38	3.25	3.38
620	NYSE	SM	Tue, Jun 20, 1995	3.25	3.41	3.25	3.34
619	NYSE	SM	Mon, Jun 19, 1995	3.34	3.41	3.25	3.28
618	NYSE	SM	Fri, Jun 16, 1995	3.25	3.34	3.16	3.25
617	NYSE	SM	Thu, Jun 15, 1995	3.16	3.22	3.16	3.22
616	NYSE	SM	Wed, Jun 14, 1995	3.16	3.22	3.11	3.22
615	NYSE	SM	Tue, Jun 13, 1995	3.06	3.16	3.06	3.16
614	NYSE	SM	Mon, Jun 12, 1995	3.16	3.16	3.11	3.16
613	NYSE	SM	Fri, Jun 9, 1995	3.09	3.09	3.03	3.03
612	NYSE	SM	Thu, Jun 8, 1995	3.13	3.13	3.13	3.13
611	NYSE	SM	Wed, Jun 7, 1995	3.09	3.09	3.09	3.09
610	NYSE	SM	Tue, Jun 6, 1995	3.13	3.13	3.13	3.13
609	NYSE	SM	Mon, Jun 5, 1995	3.13	3.25	3.13	3.19
608	NYSE	SM	Fri, Jun 2, 1995	3.19	3.22	3.19	3.22
607	NYSE	SM	Thu, Jun 1, 1995	3.19	3.19	3.19	3.19
606	NYSE	SM	Wed, May 31, 1995	3.19	3.19	3.19	3.19
605	NYSE	SM	Tue, May 30, 1995	3.19	3.19	3.16	3.16
604	NYSE	SM	Thu, May 25, 1995	3.19	3.19	3.19	3.19
603	NYSE	SM	Wed, May 24, 1995	3.22	3.22	3.19	3.19
602	NYSE	SM	Tue, May 23, 1995	3.17	3.17	3.17	3.17
601	NYSE	SM	Mon, May 22, 1995	3.16	3.19	3.16	3.19
600	NYSE	SM	Fri, May 19, 1995	3.19	3.28	3.16	3.28
599	NYSE	SM	Thu, May 18, 1995	3.25	3.25	3.22	3.22
598	NYSE	SM	Wed, May 17, 1995	3.22	3.22	3.22	3.22
597	NYSE	SM	Tue, May 16, 1995	3.25	3.25	3.22	3.22
596	NYSE	SM	Mon, May 15, 1995	3.25	3.31	3.22	3.22
595	NYSE	SM	Fri, May 12, 1995	3.28	3.31	3.22	3.31
594	NYSE	SM	Thu, May 11, 1995	3.31	3.31	3.22	3.25
593	NYSE	SM	Wed, May 10, 1995	3.22	3.28	3.22	3.22
592	NYSE	SM	Tue, May 9, 1995	3.31	3.31	3.22	3.22
591	NYSE	SM	Mon, May 8, 1995	3.28	3.31	3.28	3.31
590	NYSE	SM	Fri, May 5, 1995	3.16	3.25	3.16	3.25
589	NYSE	SM	Thu, May 4, 1995	3.16	3.16	3.16	3.16
588	NYSE	SM	Wed, May 3, 1995	3.16	3.19	3.16	3.19
587	NYSE	SM	Tue, May 2, 1995	3.16	3.22	3.16	3.22
586	NYSE	SM	Fri, Apr 28, 1995	3.16	3.22	3.16	3.19
585	NYSE	SM	Thu, Apr 27, 1995	3.19	3.19	3.16	3.16
584	NYSE	SM	Wed, Apr 26, 1995	3.03	3.19	3.03	3.06
583	NYSE	SM	Mon, Apr 24, 1995	3.03	3.06	3.03	3.06
582	NYSE	SM	Fri, Apr 21, 1995	3.09	3.09	3.09	3.09
581	NYSE	SM	Thu, Apr 20, 1995	3.09	3.09	3.03	3.03
580	NYSE	SM	Wed, Apr 19, 1995	3.03	3.03	3.03	3.03
579	NYSE	SM	Tue, Apr 18, 1995	3.03	3.03	3.03	3.03
578	NYSE	SM	Mon, Apr 17, 1995	3.00	3.03	3.00	3.03
577	NYSE	SM	Thu, Apr 13, 1995	3.06	3.06	3.00	3.00
576	NYSE	SM	Wed, Apr 12, 1995	3.06	3.06	3.00	3.00
575	NYSE	SM	Tue, Apr 11, 1995	3.06	3.06	3.06	3.06
574	NYSE	SM	Mon, Apr 10, 1995	3.06	3.11	3.06	3.09
573	NYSE	SM	Fri, Apr 7, 1995	3.06	3.13	3.06	3.09
572	NYSE	SM	Thu, Apr 6, 1995	3.16	3.16	3.06	3.06
571	NYSE	SM	Wed, Apr 5, 1995	3.19	3.19	3.19	3.19
570	NYSE	SM	Tue, Apr 4, 1995	3.22	3.25	3.19	3.19
569	NYSE	SM	Mon, Apr 3, 1995	3.25	3.25	3.25	3.25
568	NYSE	SM	Fri, Mar 31, 1995	3.19	3.22	3.19	3.22
567	NYSE	SM	Thu, Mar 30, 1995	3.20	3.20	3.20	3.20
566	NYSE	SM	Wed, Mar 29, 1995	3.25	3.25	3.19	3.23
565	NYSE	SM	Tue, Mar 28, 1995	3.25	3.34	3.13	3.19
564	NYSE	SM	Mon, Mar 27, 1995	3.09	3.19	3.09	3.16
563	NYSE	SM	Fri, Mar 24, 1995	3.09	3.13	3.09	3.13
562	NYSE	SM	Thu, Mar 23, 1995	3.09	3.09	3.08	3.09
561	NYSE	SM	Wed, Mar 22, 1995	3.06	3.08	3.06	3.08
560	NYSE	SM	Tue, Mar 21, 1995	3.06	3.09	3.03	3.09
559	NYSE	SM	Mon, Mar 20, 1995	3.06	3.09	3.06	3.09
558	NYSE	SM	Fri, Mar 17, 1995	3.13	3.16	3.09	3.09
557	NYSE	SM	Thu, Mar 16, 1995	3.14	3.14	3.13	3.13
556	NYSE	SM	Wed, Mar 15, 1995	3.13	3.16	3.13	3.16
555	NYSE	SM	Tue, Mar 14, 1995	3.19	3.22	3.19	3.22
554	NYSE	SM	Mon, Mar 13, 1995	3.13	3.22	3.13	3.13
553	NYSE	SM	Fri, Mar 10, 1995	3.19	3.19	3.13	3.13
552	NYSE	SM	Thu, Mar 9, 1995	3.31	3.31	3.19	3.26
551	NYSE	SM	Wed, Mar 8, 1995	3.31	3.31	3.31	3.31
550	NYSE	SM	Tue, Mar 7, 1995	3.44	3.50	3.34	3.34
549	NYSE	SM	Mon, Mar 6, 1995	3.34	3.34	3.34	3.34
548	NYSE	SM	Fri, Mar 3, 1995	3.31	3.41	3.31	3.38
547	NYSE	SM	Thu, Mar 2, 1995	3.25	3.38	3.25	3.38
546	NYSE	SM	Wed, Mar 1, 1995	3.28	3.34	3.28	3.34
545	NYSE	SM	Tue, Feb 28, 1995	3.31	3.38	3.31	3.38
544	NYSE	SM	Mon, Feb 27, 1995	3.31	3.31	3.31	3.31
543	NYSE	SM	Fri, Feb 24, 1995	3.34	3.41	3.34	3.38
542	NYSE	SM	Thu, Feb 23, 1995	3.34	3.34	3.34	3.34
541	NYSE	SM	Wed, Feb 22, 1995	3.34	3.34	3.34	3.34
540	NYSE	SM	Tue, Feb 21, 1995	3.38	3.38	3.34	3.34
539	NYSE	SM	Fri, Feb 17, 1995	3.34	3.41	3.34	3.34
538	NYSE	SM	Thu, Feb 16, 1995	3.34	3.34	3.34	3.34
537	NYSE	SM	Wed, Feb 15, 1995	3.36	3.36	3.34	3.34
536	NYSE	SM	Tue, Feb 14, 1995	3.34	3.34	3.34	3.34
535	NYSE	SM	Mon, Feb 13, 1995	3.31	3.36	3.31	3.34
534	NYSE	SM	Fri, Feb 10, 1995	3.31	3.34	3.31	3.34
533	NYSE	SM	Thu, Feb 9, 1995	3.31	3.38	3.31	3.38
532	NYSE	SM	Wed, Feb 8, 1995	3.39	3.41	3.31	3.36
531	NYSE	SM	Tue, Feb 7, 1995	3.34	3.38	3.34	3.38
530	NYSE	SM	Mon, Feb 6, 1995	3.34	3.44	3.34	3.44
529	NYSE	SM	Fri, Feb 3, 1995	3.38	3.38	3.36	3.38
528	NYSE	SM	Thu, Feb 2, 1995	3.34	3.38	3.34	3.38
527	NYSE	SM	Wed, Feb 1, 1995	3.34	3.36	3.34	3.36
526	NYSE	SM	Tue, Jan 31, 1995	3.34	3.38	3.34	3.38
525	NYSE	SM	Mon, Jan 30, 1995	3.34	3.38	3.34	3.36
524	NYSE	SM	Fri, Jan 27, 1995	3.38	3.42	3.38	3.42
523	NYSE	SM	Thu, Jan 26, 1995	3.34	3.44	3.34	3.44
522	NYSE	SM	Wed, Jan 25, 1995	3.34	3.34	3.34	3.34
521	NYSE	SM	Tue, Jan 24, 1995	3.34	3.38	3.34	3.38
520	NYSE	SM	Mon, Jan 23, 1995	3.31	3.41	3.31	3.36
519	NYSE	SM	Fri, Jan 20, 1995	3.31	3.41	3.31	3.41
518	NYSE	SM	Thu, Jan 19, 1995	3.31	3.34	3.31	3.34
517	NYSE	SM	Wed, Jan 18, 1995	3.38	3.38	3.34	3.34
516	NYSE	SM	Tue, Jan 17, 1995	3.31	3.31	3.31	3.31
515	NYSE	SM	Mon, Jan 16, 1995	3.34	3.41	3.34	3.38
514	NYSE	SM	Fri, Jan 13, 1995	3.31	3.41	3.31	3.38
513	NYSE	SM	Thu, Jan 12, 1995	3.30	3.31	3.19	3.31
512	NYSE	SM	Wed, Jan 11, 1995	3.31	3.34	3.25	3.30
511	NYSE	SM	Tue, Jan 10, 1995	3.28	3.41	3.28	3.34
510	NYSE	SM	Mon, Jan 9, 1995	3.34	3.38	3.28	3.28
509	NYSE	SM	Fri, Jan 6, 1995	3.41	3.41	3.31	3.31
508	NYSE	SM	Thu, Jan 5, 1995	3.41	3.41	3.38	3.38
507	NYSE	SM	Wed, Jan 4, 1995	3.38	3.41	3.31	3.41
506	NYSE	SM	Tue, Jan 3, 1995	3.25	3.38	3.25	3.38
505	NYSE	SM	Fri, Dec 30, 1994	3.28	3.31	3.22	3.31
504	NYSE	SM	Thu, Dec 29, 1994	3.25	3.28	3.22	3.28
503	NYSE	SM	Wed, Dec 28, 1994	3.22	3.25	3.19	3.25
502	NYSE	SM	Tue, Dec 27, 1994	3.22	3.22	3.16	3.16
501	NYSE	SM	Fri, Dec 23, 1994	3.19	3.19	3.16	3.16
500	NYSE	SM	Thu, Dec 22, 1994	3.20	3.25	3.17	3.22
499	NYSE	SM	Wed, Dec 21, 1994	3.25	3.25	3.16	3.25
498	NYSE	SM	Tue, Dec 20, 1994	3.22	3.22	3.19	3.19
497	NYSE	SM	Mon, Dec 19, 1994	3.28	3.28	3.25	3.27
496	NYSE	SM	Fri, Dec 16, 1994	3.25	3.27	3.19	3.22
495	NYSE	SM	Thu, Dec 15, 1994	3.25	3.25	3.19	3.25
494	NYSE	SM	Wed, Dec 14, 1994	3.22	3.22	3.16	3.19
493	NYSE	SM	Tue, Dec 13, 1994	3.13	3.22	3.13	3.22
492	NYSE	SM	Mon, Dec 12, 1994	3.19	3.19	3.16	3.16
491	NYSE	SM	Fri, Dec 9, 1994	3.16	3.16	3.09	3.16
490	NYSE	SM	Thu, Dec 8, 1994	3.13	3.19	3.13	3.13
489	NYSE	SM	Wed, Dec 7, 1994	3.06	3.13	3.06	3.09
488	NYSE	SM	Tue, Dec 6, 1994	3.06	3.09	3.00	3.09
487	NYSE	SM	Mon, Dec 5, 1994	2.97	2.97	2.97	2.97
486	NYSE	SM	Fri, Dec 2, 1994	2.94	3.03	2.94	3.00
485	NYSE	SM	Thu, Dec 1, 1994	3.06	3.06	2.97	3.00
484	NYSE	SM	Wed, Nov 30, 1994	3.25	3.25	3.11	3.13
483	NYSE	SM	Tue, Nov 29, 1994	3.41	3.41	3.25	3.28
482	NYSE	SM	Mon, Nov 28, 1994	3.36	3.36	3.31	3.31
481	NYSE	SM	Fri, Nov 25, 1994	3.38	3.38	3.38	3.38
480	NYSE	SM	Wed, Nov 23, 1994	3.34	3.38	3.34	3.38
479	NYSE	SM	Tue, Nov 22, 1994	3.31	3.34	3.31	3.31
478	NYSE	SM	Mon, Nov 21, 1994	3.34	3.41	3.34	3.34
477	NYSE	SM	Fri, Nov 18, 1994	3.34	3.41	3.34	3.34
476	NYSE	SM	Thu, Nov 17, 1994	3.44	3.44	3.44	3.44
475	NYSE	SM	Mon, Nov 14, 1994	3.31	3.41	3.31	3.38
474	NYSE	SM	Fri, Nov 11, 1994	3.41	3.41	3.41	3.41
473	NYSE	SM	Thu, Nov 10, 1994	3.31	3.41	3.31	3.41
472	NYSE	SM	Wed, Nov 9, 1994	3.38	3.41	3.31	3.36
471	NYSE	SM	Tue, Nov 8, 1994	3.38	3.38	3.38	3.38
470	NYSE	SM	Mon, Nov 7, 1994	3.28	3.28	3.28	3.28
469	NYSE	SM	Fri, Nov 4, 1994	3.38	3.38	3.38	3.38
468	NYSE	SM	Thu, Nov 3, 1994	3.41	3.41	3.28	3.28
467	NYSE	SM	Wed, Nov 2, 1994	3.31	3.41	3.31	3.31
466	NYSE	SM	Tue, Nov 1, 1994	3.31	3.41	3.31	3.34
465	NYSE	SM	Mon, Oct 31, 1994	3.34	3.38	3.34	3.36
464	NYSE	SM	Fri, Oct 28, 1994	3.34	3.34	3.25	3.28
463	NYSE	SM	Thu, Oct 27, 1994	3.16	3.34	3.16	3.28
462	NYSE	SM	Wed, Oct 26, 1994	3.25	3.25	3.25	3.25
461	NYSE	SM	Tue, Oct 25, 1994	3.16	3.25	3.16	3.16
460	NYSE	SM	Mon, Oct 24, 1994	3.28	3.28	3.19	3.19
459	NYSE	SM	Fri, Oct 21, 1994	3.34	3.41	3.22	3.25
458	NYSE	SM	Thu, Oct 20, 1994	3.41	3.47	3.34	3.34
457	NYSE	SM	Wed, Oct 19, 1994	3.34	3.44	3.34	3.38
456	NYSE	SM	Tue, Oct 18, 1994	3.13	3.41	3.13	3.38
455	NYSE	SM	Mon, Oct 17, 1994	3.13	3.13	3.08	3.08
454	NYSE	SM	Fri, Oct 14, 1994	3.13	3.13	3.06	3.06
453	NYSE	SM	Thu, Oct 13, 1994	3.13	3.13	3.06	3.09
452	NYSE	SM	Wed, Oct 12, 1994	3.13	3.13	3.08	3.13
451	NYSE	SM	Tue, Oct 11, 1994	3.06	3.09	3.06	3.09
450	NYSE	SM	Mon, Oct 10, 1994	3.00	3.06	2.94	3.03
449	NYSE	SM	Fri, Oct 7, 1994	2.94	3.00	2.94	3.00
448	NYSE	SM	Thu, Oct 6, 1994	2.94	3.00	2.94	3.00
447	NYSE	SM	Wed, Oct 5, 1994	2.97	3.00	2.94	3.00
446	NYSE	SM	Mon, Oct 3, 1994	3.03	3.03	3.00	3.00
445	NYSE	SM	Fri, Sep 30, 1994	2.94	3.06	2.91	3.06
444	NYSE	SM	Thu, Sep 29, 1994	2.94	2.94	2.91	2.91
443	NYSE	SM	Wed, Sep 28, 1994	2.88	2.94	2.88	2.94
442	NYSE	SM	Tue, Sep 27, 1994	2.84	2.88	2.84	2.88
441	NYSE	SM	Mon, Sep 26, 1994	2.91	2.91	2.88	2.88
440	NYSE	SM	Fri, Sep 23, 1994	2.91	2.91	2.91	2.91
439	NYSE	SM	Thu, Sep 22, 1994	2.94	2.94	2.84	2.91
438	NYSE	SM	Wed, Sep 21, 1994	2.94	2.94	2.84	2.94
437	NYSE	SM	Tue, Sep 20, 1994	2.94	2.94	2.91	2.94
436	NYSE	SM	Mon, Sep 19, 1994	2.94	2.94	2.91	2.91
435	NYSE	SM	Fri, Sep 16, 1994	2.94	2.94	2.81	2.84
434	NYSE	SM	Thu, Sep 15, 1994	3.00	3.00	2.84	2.88
433	NYSE	SM	Wed, Sep 14, 1994	2.97	3.03	2.97	3.00
432	NYSE	SM	Tue, Sep 13, 1994	2.97	3.03	2.97	3.03
431	NYSE	SM	Mon, Sep 12, 1994	3.00	3.03	2.97	2.97
430	NYSE	SM	Fri, Sep 9, 1994	3.06	3.06	2.97	3.00
429	NYSE	SM	Thu, Sep 8, 1994	2.97	3.03	2.97	3.03
428	NYSE	SM	Wed, Sep 7, 1994	3.06	3.06	3.06	3.06
427	NYSE	SM	Fri, Sep 2, 1994	3.03	3.06	3.00	3.03
426	NYSE	SM	Thu, Sep 1, 1994	2.91	3.03	2.91	3.03
425	NYSE	SM	Wed, Aug 31, 1994	3.00	3.00	2.95	2.95
424	NYSE	SM	Tue, Aug 30, 1994	3.06	3.06	2.91	3.00
423	NYSE	SM	Mon, Aug 29, 1994	3.13	3.13	3.00	3.00
422	NYSE	SM	Fri, Aug 26, 1994	3.13	3.13	3.03	3.13
421	NYSE	SM	Thu, Aug 25, 1994	3.06	3.13	3.03	3.13
420	NYSE	SM	Wed, Aug 24, 1994	3.13	3.16	3.09	3.11
419	NYSE	SM	Tue, Aug 23, 1994	3.16	3.16	3.06	3.06
418	NYSE	SM	Mon, Aug 22, 1994	3.06	3.16	3.06	3.13
417	NYSE	SM	Fri, Aug 19, 1994	3.06	3.13	3.06	3.13
416	NYSE	SM	Thu, Aug 18, 1994	3.06	3.13	3.06	3.13
415	NYSE	SM	Wed, Aug 17, 1994	3.09	3.09	3.09	3.09
414	NYSE	SM	Tue, Aug 16, 1994	3.19	3.19	3.19	3.19
413	NYSE	SM	Mon, Aug 15, 1994	3.13	3.16	3.09	3.13
412	NYSE	SM	Fri, Aug 12, 1994	3.13	3.22	3.13	3.16
411	NYSE	SM	Thu, Aug 11, 1994	3.06	3.13	3.06	3.06
410	NYSE	SM	Wed, Aug 10, 1994	3.09	3.13	3.06	3.13
409	NYSE	SM	Tue, Aug 9, 1994	3.06	3.06	3.06	3.06
408	NYSE	SM	Mon, Aug 8, 1994	2.97	3.06	2.97	3.06
407	NYSE	SM	Fri, Aug 5, 1994	3.06	3.06	3.03	3.03
406	NYSE	SM	Thu, Aug 4, 1994	3.06	3.13	3.00	3.03
405	NYSE	SM	Wed, Aug 3, 1994	3.03	3.06	3.03	3.06
404	NYSE	SM	Tue, Aug 2, 1994	3.03	3.06	3.03	3.06
403	NYSE	SM	Mon, Aug 1, 1994	3.06	3.09	3.03	3.03
402	NYSE	SM	Fri, Jul 29, 1994	3.06	3.09	3.06	3.09
401	NYSE	SM	Thu, Jul 28, 1994	3.03	3.03	2.97	3.03
400	NYSE	SM	Wed, Jul 27, 1994	3.09	3.09	3.06	3.06
399	NYSE	SM	Tue, Jul 26, 1994	3.09	3.13	3.06	3.06
398	NYSE	SM	Mon, Jul 25, 1994	3.13	3.13	3.13	3.13
397	NYSE	SM	Fri, Jul 22, 1994	3.03	3.16	3.00	3.13
396	NYSE	SM	Thu, Jul 21, 1994	3.00	3.00	3.00	3.00
395	NYSE	SM	Wed, Jul 20, 1994	3.00	3.00	2.97	2.97
394	NYSE	SM	Tue, Jul 19, 1994	2.98	3.00	2.97	2.97
393	NYSE	SM	Mon, Jul 18, 1994	3.06	3.06	3.06	3.06
392	NYSE	SM	Fri, Jul 15, 1994	2.94	3.13	2.94	3.06
391	NYSE	SM	Thu, Jul 14, 1994	2.91	2.91	2.91	2.91
390	NYSE	SM	Wed, Jul 13, 1994	3.00	3.00	2.94	2.94
389	NYSE	SM	Tue, Jul 12, 1994	3.00	3.00	2.94	3.00
388	NYSE	SM	Mon, Jul 11, 1994	2.97	3.03	2.94	3.03
387	NYSE	SM	Fri, Jul 8, 1994	2.75	2.97	2.75	2.94
386	NYSE	SM	Thu, Jul 7, 1994	2.81	2.81	2.75	2.75
385	NYSE	SM	Wed, Jul 6, 1994	3.00	3.00	2.75	2.80
384	NYSE	SM	Tue, Jul 5, 1994	3.00	3.00	2.94	2.94
383	NYSE	SM	Fri, Jul 1, 1994	3.00	3.06	3.00	3.00
382	NYSE	SM	Thu, Jun 30, 1994	3.06	3.06	2.94	3.06
381	NYSE	SM	Wed, Jun 29, 1994	2.97	3.00	2.94	2.94
380	NYSE	SM	Tue, Jun 28, 1994	3.00	3.06	2.97	2.97
379	NYSE	SM	Mon, Jun 27, 1994	3.00	3.00	3.00	3.00
378	NYSE	SM	Fri, Jun 24, 1994	2.97	3.09	2.97	3.06
377	NYSE	SM	Thu, Jun 23, 1994	3.22	3.22	3.09	3.19
376	NYSE	SM	Tue, Jun 21, 1994	3.31	3.31	3.13	3.13
375	NYSE	SM	Mon, Jun 20, 1994	3.31	3.34	3.31	3.34
374	NYSE	SM	Fri, Jun 17, 1994	3.19	3.34	3.19	3.34
373	NYSE	SM	Thu, Jun 16, 1994	3.25	3.25	3.25	3.25
372	NYSE	SM	Wed, Jun 15, 1994	3.19	3.19	3.19	3.19
371	NYSE	SM	Tue, Jun 14, 1994	3.16	3.25	3.16	3.25
370	NYSE	SM	Mon, Jun 13, 1994	3.16	3.25	3.16	3.25
369	NYSE	SM	Fri, Jun 10, 1994	3.19	3.19	3.16	3.16
368	NYSE	SM	Thu, Jun 9, 1994	3.16	3.16	3.16	3.16
367	NYSE	SM	Wed, Jun 8, 1994	3.25	3.25	3.25	3.25
366	NYSE	SM	Tue, Jun 7, 1994	3.16	3.25	3.16	3.25
365	NYSE	SM	Fri, Jun 3, 1994	3.16	3.16	3.09	3.13
364	NYSE	SM	Thu, Jun 2, 1994	3.13	3.16	3.09	3.09
363	NYSE	SM	Wed, Jun 1, 1994	3.09	3.13	3.06	3.13
362	NYSE	SM	Tue, May 31, 1994	3.16	3.16	3.13	3.16
361	NYSE	SM	Fri, May 27, 1994	3.31	3.31	3.16	3.25
360	NYSE	SM	Thu, May 26, 1994	3.22	3.34	3.22	3.25
359	NYSE	SM	Wed, May 25, 1994	3.16	3.31	3.16	3.25
358	NYSE	SM	Tue, May 24, 1994	3.13	3.16	3.13	3.16
357	NYSE	SM	Mon, May 23, 1994	2.94	3.03	2.91	3.03
356	NYSE	SM	Fri, May 20, 1994	2.94	2.94	2.94	2.94
355	NYSE	SM	Thu, May 19, 1994	2.94	2.94	2.84	2.94
354	NYSE	SM	Wed, May 18, 1994	2.84	2.91	2.84	2.91
353	NYSE	SM	Tue, May 17, 1994	2.84	2.97	2.84	2.88
352	NYSE	SM	Fri, May 13, 1994	2.88	2.88	2.88	2.88
351	NYSE	SM	Thu, May 12, 1994	2.91	2.91	2.81	2.88
350	NYSE	SM	Wed, May 11, 1994	2.83	2.88	2.81	2.84
349	NYSE	SM	Tue, May 10, 1994	2.97	2.97	2.78	2.84
348	NYSE	SM	Mon, May 9, 1994	3.09	3.09	2.97	3.00
347	NYSE	SM	Fri, May 6, 1994	3.22	3.31	3.09	3.09
346	NYSE	SM	Thu, May 5, 1994	3.31	3.34	3.31	3.34
345	NYSE	SM	Wed, May 4, 1994	3.41	3.41	3.31	3.31
344	NYSE	SM	Tue, May 3, 1994	3.41	3.41	3.41	3.41
343	NYSE	SM	Mon, May 2, 1994	3.50	3.50	3.50	3.50
342	NYSE	SM	Fri, Apr 29, 1994	3.44	3.50	3.41	3.44
341	NYSE	SM	Thu, Apr 28, 1994	3.47	3.53	3.47	3.47
340	NYSE	SM	Tue, Apr 26, 1994	3.41	3.50	3.38	3.47
339	NYSE	SM	Mon, Apr 25, 1994	3.38	3.39	3.34	3.39
338	NYSE	SM	Fri, Apr 22, 1994	3.31	3.34	3.31	3.34
337	NYSE	SM	Thu, Apr 21, 1994	3.31	3.38	3.31	3.31
336	NYSE	SM	Wed, Apr 20, 1994	3.34	3.38	3.31	3.31
335	NYSE	SM	Tue, Apr 19, 1994	3.31	3.31	3.31	3.31
334	NYSE	SM	Mon, Apr 18, 1994	3.34	3.34	3.31	3.31
333	NYSE	SM	Fri, Apr 15, 1994	3.25	3.34	3.25	3.34
332	NYSE	SM	Thu, Apr 14, 1994	3.25	3.25	3.25	3.25
331	NYSE	SM	Wed, Apr 13, 1994	3.31	3.31	3.25	3.25
330	NYSE	SM	Tue, Apr 12, 1994	3.34	3.38	3.28	3.38
329	NYSE	SM	Mon, Apr 11, 1994	3.41	3.44	3.31	3.38
328	NYSE	SM	Fri, Apr 8, 1994	3.34	3.44	3.31	3.31
327	NYSE	SM	Thu, Apr 7, 1994	3.31	3.31	3.31	3.31
326	NYSE	SM	Wed, Apr 6, 1994	3.25	3.34	3.25	3.25
325	NYSE	SM	Tue, Apr 5, 1994	3.16	3.34	3.16	3.31
324	NYSE	SM	Mon, Apr 4, 1994	3.16	3.19	3.09	3.19
323	NYSE	SM	Thu, Mar 31, 1994	3.25	3.25	3.22	3.22
322	NYSE	SM	Wed, Mar 30, 1994	3.19	3.25	3.19	3.22
321	NYSE	SM	Tue, Mar 29, 1994	3.19	3.25	3.19	3.22
320	NYSE	SM	Mon, Mar 28, 1994	3.19	3.19	3.19	3.19
319	NYSE	SM	Fri, Mar 25, 1994	3.22	3.22	3.22	3.22
318	NYSE	SM	Thu, Mar 24, 1994	3.19	3.25	3.19	3.25
317	NYSE	SM	Wed, Mar 23, 1994	3.19	3.31	3.19	3.31
316	NYSE	SM	Tue, Mar 22, 1994	3.19	3.31	3.19	3.19
315	NYSE	SM	Mon, Mar 21, 1994	3.19	3.31	3.19	3.28
314	NYSE	SM	Fri, Mar 18, 1994	3.19	3.31	3.19	3.25
313	NYSE	SM	Thu, Mar 17, 1994	3.19	3.31	3.19	3.19
312	NYSE	SM	Wed, Mar 16, 1994	3.19	3.19	3.09	3.19
311	NYSE	SM	Tue, Mar 15, 1994	3.19	3.19	3.09	3.09
310	NYSE	SM	Mon, Mar 14, 1994	3.13	3.16	3.06	3.13
309	NYSE	SM	Fri, Mar 11, 1994	2.91	3.09	2.91	3.06
308	NYSE	SM	Thu, Mar 10, 1994	2.84	2.94	2.84	2.84
307	NYSE	SM	Wed, Mar 9, 1994	2.88	2.91	2.84	2.84
306	NYSE	SM	Tue, Mar 8, 1994	2.78	2.88	2.78	2.88
305	NYSE	SM	Mon, Mar 7, 1994	2.81	2.88	2.75	2.81
304	NYSE	SM	Fri, Mar 4, 1994	2.88	2.91	2.75	2.81
303	NYSE	SM	Thu, Mar 3, 1994	2.88	2.91	2.72	2.88
302	NYSE	SM	Wed, Mar 2, 1994	3.19	3.25	2.88	2.91
301	NYSE	SM	Tue, Mar 1, 1994	3.50	3.50	3.19	3.28
300	NYSE	SM	Mon, Feb 28, 1994	3.41	3.50	3.41	3.44
299	NYSE	SM	Fri, Feb 25, 1994	3.41	3.47	3.41	3.41
298	NYSE	SM	Thu, Feb 24, 1994	3.41	3.50	3.41	3.41
297	NYSE	SM	Wed, Feb 23, 1994	3.41	3.47	3.41	3.44
296	NYSE	SM	Tue, Feb 22, 1994	3.41	3.50	3.41	3.41
295	NYSE	SM	Fri, Feb 18, 1994	3.50	3.50	3.50	3.50
294	NYSE	SM	Thu, Feb 17, 1994	3.50	3.50	3.41	3.50
293	NYSE	SM	Wed, Feb 16, 1994	3.44	3.50	3.44	3.50
292	NYSE	SM	Tue, Feb 15, 1994	3.44	3.50	3.44	3.50
291	NYSE	SM	Mon, Feb 14, 1994	3.44	3.53	3.44	3.47
290	NYSE	SM	Fri, Feb 11, 1994	3.53	3.53	3.53	3.53
289	NYSE	SM	Thu, Feb 10, 1994	3.44	3.53	3.44	3.47
288	NYSE	SM	Wed, Feb 9, 1994	3.44	3.50	3.44	3.44
287	NYSE	SM	Tue, Feb 8, 1994	3.50	3.53	3.44	3.53
286	NYSE	SM	Mon, Feb 7, 1994	3.44	3.44	3.34	3.38
285	NYSE	SM	Fri, Feb 4, 1994	3.53	3.53	3.50	3.50
284	NYSE	SM	Thu, Feb 3, 1994	3.59	3.59	3.59	3.59
283	NYSE	SM	Wed, Feb 2, 1994	3.56	3.59	3.50	3.59
282	NYSE	SM	Tue, Feb 1, 1994	3.50	3.59	3.50	3.59
281	NYSE	SM	Mon, Jan 31, 1994	3.50	3.59	3.50	3.50
280	NYSE	SM	Fri, Jan 28, 1994	3.50	3.59	3.50	3.59
279	NYSE	SM	Thu, Jan 27, 1994	3.50	3.59	3.50	3.50
278	NYSE	SM	Wed, Jan 26, 1994	3.56	3.59	3.50	3.53
277	NYSE	SM	Tue, Jan 25, 1994	3.56	3.56	3.50	3.50
276	NYSE	SM	Mon, Jan 24, 1994	3.56	3.56	3.50	3.50
275	NYSE	SM	Fri, Jan 21, 1994	3.38	3.59	3.38	3.53
274	NYSE	SM	Thu, Jan 20, 1994	3.25	3.44	3.19	3.34
273	NYSE	SM	Wed, Jan 19, 1994	3.16	3.28	3.16	3.25
272	NYSE	SM	Tue, Jan 18, 1994	3.25	3.25	3.09	3.16
271	NYSE	SM	Mon, Jan 17, 1994	3.19	3.25	3.19	3.25
270	NYSE	SM	Fri, Jan 14, 1994	3.25	3.31	3.22	3.22
269	NYSE	SM	Thu, Jan 13, 1994	3.25	3.31	3.25	3.25
268	NYSE	SM	Wed, Jan 12, 1994	3.31	3.31	3.28	3.28
267	NYSE	SM	Tue, Jan 11, 1994	3.22	3.28	3.22	3.22
266	NYSE	SM	Mon, Jan 10, 1994	3.06	3.31	3.06	3.31
265	NYSE	SM	Fri, Jan 7, 1994	3.00	3.16	3.00	3.13
264	NYSE	SM	Thu, Jan 6, 1994	2.94	3.13	2.94	3.13
263	NYSE	SM	Wed, Jan 5, 1994	3.06	3.06	2.94	3.03
262	NYSE	SM	Tue, Jan 4, 1994	3.13	3.16	3.00	3.06
261	NYSE	SM	Mon, Jan 3, 1994	3.13	3.13	3.06	3.06
260	NYSE	SM	Fri, Dec 31, 1993	3.00	3.19	3.00	3.06
259	NYSE	SM	Thu, Dec 30, 1993	2.88	3.06	2.88	3.06
258	NYSE	SM	Wed, Dec 29, 1993	2.84	2.94	2.84	2.91
257	NYSE	SM	Tue, Dec 28, 1993	2.84	2.91	2.78	2.91
256	NYSE	SM	Mon, Dec 27, 1993	3.00	3.06	2.91	2.94
255	NYSE	SM	Thu, Dec 23, 1993	2.84	3.00	2.84	3.00
254	NYSE	SM	Wed, Dec 22, 1993	3.50	3.50	2.81	2.81
253	NYSE	SM	Tue, Dec 21, 1993	3.50	3.50	3.50	3.50
252	NYSE	SM	Mon, Dec 20, 1993	3.53	3.53	3.50	3.53
251	NYSE	SM	Fri, Dec 17, 1993	3.56	3.56	3.50	3.53
250	NYSE	SM	Thu, Dec 16, 1993	3.47	3.56	3.47	3.56
249	NYSE	SM	Wed, Dec 15, 1993	3.47	3.53	3.47	3.47
248	NYSE	SM	Tue, Dec 14, 1993	3.47	3.53	3.47	3.47
247	NYSE	SM	Mon, Dec 13, 1993	3.47	3.56	3.47	3.56
246	NYSE	SM	Fri, Dec 10, 1993	3.56	3.56	3.50	3.50
245	NYSE	SM	Thu, Dec 9, 1993	3.53	3.59	3.53	3.53
244	NYSE	SM	Wed, Dec 8, 1993	3.59	3.59	3.53	3.56
243	NYSE	SM	Tue, Dec 7, 1993	3.56	3.59	3.53	3.56
242	NYSE	SM	Mon, Dec 6, 1993	3.66	3.69	3.56	3.56
241	NYSE	SM	Fri, Dec 3, 1993	3.63	3.69	3.63	3.69
240	NYSE	SM	Thu, Dec 2, 1993	3.72	3.78	3.63	3.66
239	NYSE	SM	Wed, Dec 1, 1993	3.56	3.66	3.53	3.66
238	NYSE	SM	Tue, Nov 30, 1993	3.50	3.63	3.47	3.56
237	NYSE	SM	Mon, Nov 29, 1993	3.50	3.50	3.50	3.50
236	NYSE	SM	Fri, Nov 26, 1993	3.50	3.50	3.50	3.50
235	NYSE	SM	Wed, Nov 24, 1993	3.50	3.56	3.50	3.53
234	NYSE	SM	Tue, Nov 23, 1993	3.53	3.56	3.53	3.53
233	NYSE	SM	Mon, Nov 22, 1993	3.50	3.50	3.47	3.50
232	NYSE	SM	Fri, Nov 19, 1993	3.44	3.59	3.44	3.59
231	NYSE	SM	Thu, Nov 18, 1993	3.50	3.59	3.44	3.44
230	NYSE	SM	Wed, Nov 17, 1993	3.56	3.63	3.44	3.50
229	NYSE	SM	Tue, Nov 16, 1993	3.69	3.69	3.50	3.59
228	NYSE	SM	Mon, Nov 15, 1993	3.69	3.69	3.50	3.63
227	NYSE	SM	Fri, Nov 12, 1993	3.50	3.63	3.50	3.56
226	NYSE	SM	Thu, Nov 11, 1993	3.69	3.69	3.56	3.63
225	NYSE	SM	Wed, Nov 10, 1993	3.69	3.69	3.50	3.63
224	NYSE	SM	Tue, Nov 9, 1993	3.44	3.56	3.44	3.56
223	NYSE	SM	Mon, Nov 8, 1993	3.38	3.50	3.38	3.50
222	NYSE	SM	Fri, Nov 5, 1993	3.44	3.50	3.38	3.50
221	NYSE	SM	Thu, Nov 4, 1993	3.44	3.50	3.44	3.50
220	NYSE	SM	Wed, Nov 3, 1993	3.50	3.56	3.44	3.56
219	NYSE	SM	Tue, Nov 2, 1993	3.63	3.63	3.50	3.50
218	NYSE	SM	Mon, Nov 1, 1993	3.50	3.63	3.50	3.59
217	NYSE	SM	Fri, Oct 29, 1993	3.44	3.63	3.44	3.63
216	NYSE	SM	Thu, Oct 28, 1993	3.69	3.69	3.50	3.50
215	NYSE	SM	Wed, Oct 27, 1993	3.69	3.69	3.56	3.59
214	NYSE	SM	Tue, Oct 26, 1993	3.56	3.69	3.56	3.69
213	NYSE	SM	Mon, Oct 25, 1993	3.75	3.75	3.63	3.63
212	NYSE	SM	Fri, Oct 22, 1993	3.75	3.81	3.56	3.63
211	NYSE	SM	Thu, Oct 21, 1993	3.69	3.69	3.50	3.69
210	NYSE	SM	Wed, Oct 20, 1993	3.63	3.63	3.50	3.63
209	NYSE	SM	Tue, Oct 19, 1993	3.63	3.63	3.50	3.53
208	NYSE	SM	Mon, Oct 18, 1993	3.44	3.63	3.44	3.47
207	NYSE	SM	Fri, Oct 15, 1993	3.56	3.69	3.44	3.44
206	NYSE	SM	Thu, Oct 14, 1993	3.69	3.69	3.56	3.63
205	NYSE	SM	Wed, Oct 13, 1993	3.63	3.69	3.59	3.63
204	NYSE	SM	Tue, Oct 12, 1993	3.75	3.75	3.63	3.75
203	NYSE	SM	Mon, Oct 11, 1993	3.75	3.75	3.63	3.69
202	NYSE	SM	Fri, Oct 8, 1993	3.75	3.75	3.63	3.63
201	NYSE	SM	Thu, Oct 7, 1993	3.75	3.75	3.63	3.63
200	NYSE	SM	Wed, Oct 6, 1993	3.63	3.75	3.56	3.75
199	NYSE	SM	Tue, Oct 5, 1993	3.50	3.63	3.50	3.50
198	NYSE	SM	Mon, Oct 4, 1993	3.50	3.63	3.50	3.56
197	NYSE	SM	Fri, Oct 1, 1993	3.56	3.63	3.38	3.56
196	NYSE	SM	Thu, Sep 30, 1993	3.25	3.44	3.25	3.44
195	NYSE	SM	Wed, Sep 29, 1993	3.25	3.31	3.25	3.28
194	NYSE	SM	Tue, Sep 28, 1993	3.38	3.38	3.25	3.25
193	NYSE	SM	Mon, Sep 27, 1993	3.19	3.38	3.19	3.25
192	NYSE	SM	Fri, Sep 24, 1993	3.31	3.38	3.25	3.25
191	NYSE	SM	Thu, Sep 23, 1993	3.44	3.44	3.31	3.31
190	NYSE	SM	Wed, Sep 22, 1993	3.13	3.44	3.13	3.31
189	NYSE	SM	Tue, Sep 21, 1993	3.13	3.25	3.13	3.25
188	NYSE	SM	Mon, Sep 20, 1993	3.13	3.25	3.13	3.13
187	NYSE	SM	Fri, Sep 17, 1993	3.38	3.38	3.06	3.22
186	NYSE	SM	Thu, Sep 16, 1993	3.19	3.38	3.19	3.38
185	NYSE	SM	Wed, Sep 15, 1993	3.19	3.38	3.19	3.38
184	NYSE	SM	Tue, Sep 14, 1993	3.31	3.31	3.25	3.25
183	NYSE	SM	Mon, Sep 13, 1993	3.13	3.31	3.13	3.31
182	NYSE	SM	Fri, Sep 10, 1993	3.25	3.25	3.13	3.13
181	NYSE	SM	Thu, Sep 9, 1993	3.25	3.31	3.25	3.31
180	NYSE	SM	Wed, Sep 8, 1993	3.31	3.44	3.19	3.25
179	NYSE	SM	Tue, Sep 7, 1993	3.50	3.63	3.31	3.31
178	NYSE	SM	Fri, Sep 3, 1993	3.56	3.63	3.50	3.53
177	NYSE	SM	Thu, Sep 2, 1993	3.56	3.63	3.50	3.50
176	NYSE	SM	Wed, Sep 1, 1993	3.50	3.56	3.50	3.50
175	NYSE	SM	Tue, Aug 31, 1993	3.56	3.63	3.50	3.50
174	NYSE	SM	Mon, Aug 30, 1993	3.75	3.75	3.56	3.56
173	NYSE	SM	Fri, Aug 27, 1993	3.56	3.63	3.56	3.63
172	NYSE	SM	Thu, Aug 26, 1993	3.56	3.63	3.56	3.56
171	NYSE	SM	Wed, Aug 25, 1993	3.56	3.56	3.44	3.44
170	NYSE	SM	Tue, Aug 24, 1993	3.50	3.56	3.38	3.56
169	NYSE	SM	Mon, Aug 23, 1993	3.56	3.63	3.41	3.50
168	NYSE	SM	Fri, Aug 20, 1993	3.31	3.41	3.31	3.38
167	NYSE	SM	Thu, Aug 19, 1993	3.38	3.38	3.19	3.38
166	NYSE	SM	Wed, Aug 18, 1993	3.44	3.44	3.31	3.38
165	NYSE	SM	Tue, Aug 17, 1993	3.50	3.63	3.50	3.50
164	NYSE	SM	Mon, Aug 16, 1993	3.75	3.75	3.56	3.56
163	NYSE	SM	Fri, Aug 13, 1993	3.69	3.81	3.63	3.63
162	NYSE	SM	Thu, Aug 12, 1993	3.44	3.63	3.38	3.56
161	NYSE	SM	Wed, Aug 11, 1993	3.25	3.44	3.25	3.31
160	NYSE	SM	Tue, Aug 10, 1993	3.38	3.38	3.25	3.31
159	NYSE	SM	Mon, Aug 9, 1993	3.25	3.25	3.25	3.25
158	NYSE	SM	Fri, Aug 6, 1993	3.25	3.44	3.25	3.25
157	NYSE	SM	Wed, Aug 4, 1993	3.31	3.50	3.31	3.31
156	NYSE	SM	Tue, Aug 3, 1993	3.31	3.38	3.31	3.38
155	NYSE	SM	Mon, Aug 2, 1993	3.31	3.38	3.31	3.34
154	NYSE	SM	Fri, Jul 30, 1993	3.38	3.44	3.38	3.44
153	NYSE	SM	Thu, Jul 29, 1993	3.25	3.41	3.13	3.38
152	NYSE	SM	Wed, Jul 28, 1993	3.16	3.16	3.13	3.13
151	NYSE	SM	Tue, Jul 27, 1993	3.13	3.19	3.13	3.19
150	NYSE	SM	Mon, Jul 26, 1993	3.25	3.25	3.13	3.19
149	NYSE	SM	Fri, Jul 23, 1993	3.25	3.25	3.13	3.13
148	NYSE	SM	Thu, Jul 22, 1993	3.13	3.31	3.13	3.19
147	NYSE	SM	Wed, Jul 21, 1993	3.19	3.19	3.13	3.13
146	NYSE	SM	Tue, Jul 20, 1993	3.31	3.31	3.19	3.19
145	NYSE	SM	Mon, Jul 19, 1993	3.25	3.38	3.19	3.28
144	NYSE	SM	Fri, Jul 16, 1993	3.38	3.50	3.25	3.25
143	NYSE	SM	Thu, Jul 15, 1993	3.44	3.50	3.38	3.38
142	NYSE	SM	Wed, Jul 14, 1993	3.50	3.63	3.50	3.56
141	NYSE	SM	Tue, Jul 13, 1993	3.56	3.63	3.50	3.56
140	NYSE	SM	Mon, Jul 12, 1993	3.50	3.56	3.31	3.50
139	NYSE	SM	Fri, Jul 9, 1993	3.38	3.56	3.38	3.44
138	NYSE	SM	Thu, Jul 8, 1993	3.44	3.50	3.31	3.41
137	NYSE	SM	Wed, Jul 7, 1993	3.81	3.81	3.25	3.28
136	NYSE	SM	Tue, Jul 6, 1993	3.94	4.06	3.63	3.81
135	NYSE	SM	Fri, Jul 2, 1993	3.94	4.06	3.94	4.03
134	NYSE	SM	Thu, Jul 1, 1993	3.88	4.00	3.88	3.97
133	NYSE	SM	Wed, Jun 30, 1993	4.00	4.00	3.75	3.94
132	NYSE	SM	Tue, Jun 29, 1993	4.03	4.13	4.00	4.00
131	NYSE	SM	Mon, Jun 28, 1993	3.94	4.13	3.94	4.06
130	NYSE	SM	Fri, Jun 25, 1993	4.00	4.06	4.00	4.06
129	NYSE	SM	Thu, Jun 24, 1993	4.00	4.00	3.88	3.88
128	NYSE	SM	Wed, Jun 23, 1993	4.19	4.19	3.88	3.94
127	NYSE	SM	Tue, Jun 22, 1993	4.06	4.25	4.06	4.13
126	NYSE	SM	Mon, Jun 21, 1993	4.00	4.00	3.97	4.00
125	NYSE	SM	Fri, Jun 18, 1993	4.00	4.00	3.94	4.00
124	NYSE	SM	Thu, Jun 17, 1993	3.94	3.94	3.88	3.88
123	NYSE	SM	Wed, Jun 16, 1993	4.00	4.00	3.75	3.88
122	NYSE	SM	Tue, Jun 15, 1993	4.13	4.19	3.88	4.00
121	NYSE	SM	Mon, Jun 14, 1993	4.44	4.44	4.13	4.13
120	NYSE	SM	Fri, Jun 11, 1993	4.38	4.50	4.25	4.31
119	NYSE	SM	Thu, Jun 10, 1993	4.25	4.44	4.19	4.38
118	NYSE	SM	Wed, Jun 9, 1993	4.31	4.31	4.19	4.25
117	NYSE	SM	Tue, Jun 8, 1993	4.25	4.31	4.13	4.31
116	NYSE	SM	Mon, Jun 7, 1993	4.06	4.25	4.00	4.19
115	NYSE	SM	Fri, Jun 4, 1993	4.06	4.19	4.06	4.19
114	NYSE	SM	Thu, Jun 3, 1993	4.00	4.19	4.00	4.06
113	NYSE	SM	Wed, Jun 2, 1993	4.06	4.13	4.00	4.06
112	NYSE	SM	Tue, Jun 1, 1993	3.88	4.00	3.88	3.88
111	NYSE	SM	Fri, May 28, 1993	4.06	4.06	3.94	3.94
110	NYSE	SM	Thu, May 27, 1993	3.94	4.09	3.94	3.94
109	NYSE	SM	Wed, May 26, 1993	3.75	4.00	3.75	3.94
108	NYSE	SM	Tue, May 25, 1993	3.81	3.88	3.69	3.88
107	NYSE	SM	Mon, May 24, 1993	3.94	3.94	3.69	3.88
106	NYSE	SM	Fri, May 21, 1993	3.94	4.06	3.88	3.88
105	NYSE	SM	Thu, May 20, 1993	3.94	4.06	3.94	3.94
104	NYSE	SM	Wed, May 19, 1993	3.94	4.06	3.94	4.06
103	NYSE	SM	Tue, May 18, 1993	4.00	4.13	3.94	3.94
102	NYSE	SM	Mon, May 17, 1993	4.00	4.13	4.00	4.00
101	NYSE	SM	Fri, May 14, 1993	4.13	4.13	4.00	4.03
100	NYSE	SM	Thu, May 13, 1993	4.06	4.06	3.94	4.06
99	NYSE	SM	Wed, May 12, 1993	3.63	4.06	3.56	4.00
98	NYSE	SM	Tue, May 11, 1993	3.50	3.56	3.31	3.50
97	NYSE	SM	Mon, May 10, 1993	3.88	3.88	3.56	3.69
96	NYSE	SM	Fri, May 7, 1993	3.88	3.88	3.69	3.81
95	NYSE	SM	Thu, May 6, 1993	3.94	4.00	3.75	3.78
94	NYSE	SM	Wed, May 5, 1993	4.00	4.06	3.94	3.94
93	NYSE	SM	Tue, May 4, 1993	4.13	4.13	4.00	4.00
92	NYSE	SM	Mon, May 3, 1993	4.00	4.00	3.94	3.97
91	NYSE	SM	Fri, Apr 30, 1993	3.94	4.06	3.94	4.00
90	NYSE	SM	Thu, Apr 29, 1993	3.94	4.06	3.94	3.94
89	NYSE	SM	Wed, Apr 28, 1993	4.13	4.19	3.94	3.94
88	NYSE	SM	Tue, Apr 27, 1993	4.25	4.25	4.13	4.16
87	NYSE	SM	Mon, Apr 26, 1993	4.25	4.25	4.13	4.13
86	NYSE	SM	Fri, Apr 23, 1993	4.19	4.25	4.13	4.25
85	NYSE	SM	Thu, Apr 22, 1993	4.31	4.31	4.13	4.22
84	NYSE	SM	Wed, Apr 21, 1993	4.13	4.31	4.06	4.31
83	NYSE	SM	Tue, Apr 20, 1993	4.19	4.19	4.06	4.13
82	NYSE	SM	Mon, Apr 19, 1993	4.13	4.16	4.06	4.13
81	NYSE	SM	Fri, Apr 16, 1993	4.00	4.13	4.00	4.09
80	NYSE	SM	Thu, Apr 15, 1993	4.13	4.19	4.00	4.09
79	NYSE	SM	Wed, Apr 14, 1993	3.88	4.13	3.88	4.06
78	NYSE	SM	Tue, Apr 13, 1993	3.75	3.88	3.66	3.88
77	NYSE	SM	Mon, Apr 12, 1993	3.56	3.75	3.56	3.72
76	NYSE	SM	Thu, Apr 8, 1993	3.38	3.56	3.38	3.50
75	NYSE	SM	Wed, Apr 7, 1993	3.56	3.56	3.44	3.56
74	NYSE	SM	Tue, Apr 6, 1993	3.56	3.69	3.56	3.63
73	NYSE	SM	Mon, Apr 5, 1993	3.56	3.69	3.56	3.56
72	NYSE	SM	Fri, Apr 2, 1993	3.63	3.69	3.56	3.63
71	NYSE	SM	Thu, Apr 1, 1993	3.75	3.75	3.63	3.63
70	NYSE	SM	Wed, Mar 31, 1993	3.75	3.75	3.63	3.63
69	NYSE	SM	Tue, Mar 30, 1993	3.69	3.75	3.63	3.69
68	NYSE	SM	Mon, Mar 29, 1993	3.69	3.69	3.63	3.63
67	NYSE	SM	Fri, Mar 26, 1993	3.69	3.69	3.56	3.56
66	NYSE	SM	Thu, Mar 25, 1993	3.69	3.69	3.56	3.69
65	NYSE	SM	Wed, Mar 24, 1993	3.63	3.69	3.56	3.56
64	NYSE	SM	Tue, Mar 23, 1993	3.94	3.94	3.50	3.63
63	NYSE	SM	Mon, Mar 22, 1993	3.75	3.94	3.69	3.94
62	NYSE	SM	Fri, Mar 19, 1993	3.44	3.75	3.31	3.69
61	NYSE	SM	Thu, Mar 18, 1993	3.31	3.38	3.25	3.34
60	NYSE	SM	Wed, Mar 17, 1993	3.38	3.38	3.31	3.31
59	NYSE	SM	Tue, Mar 16, 1993	3.38	3.50	3.38	3.38
58	NYSE	SM	Mon, Mar 15, 1993	3.38	3.41	3.34	3.38
57	NYSE	SM	Fri, Mar 12, 1993	3.38	3.44	3.38	3.41
56	NYSE	SM	Thu, Mar 11, 1993	3.38	3.44	3.38	3.41
55	NYSE	SM	Wed, Mar 10, 1993	3.31	3.38	3.31	3.38
54	NYSE	SM	Tue, Mar 9, 1993	3.44	3.44	3.31	3.31
53	NYSE	SM	Mon, Mar 8, 1993	3.50	3.50	3.44	3.44
52	NYSE	SM	Fri, Mar 5, 1993	3.56	3.63	3.44	3.50
51	NYSE	SM	Thu, Mar 4, 1993	3.56	3.56	3.44	3.50
50	NYSE	SM	Wed, Mar 3, 1993	3.50	3.56	3.44	3.56
49	NYSE	SM	Tue, Mar 2, 1993	3.44	3.50	3.38	3.38
48	NYSE	SM	Mon, Mar 1, 1993	3.31	3.44	3.25	3.41
47	NYSE	SM	Fri, Feb 26, 1993	3.31	3.38	3.25	3.31
46	NYSE	SM	Thu, Feb 25, 1993	3.50	3.50	3.31	3.31
45	NYSE	SM	Wed, Feb 24, 1993	3.38	3.50	3.38	3.44
44	NYSE	SM	Tue, Feb 23, 1993	3.19	3.50	3.19	3.38
43	NYSE	SM	Mon, Feb 22, 1993	3.06	3.19	3.06	3.19
42	NYSE	SM	Fri, Feb 19, 1993	3.00	3.19	3.00	3.13
41	NYSE	SM	Thu, Feb 18, 1993	3.00	3.13	3.00	3.06
40	NYSE	SM	Wed, Feb 17, 1993	3.06	3.13	3.00	3.13
39	NYSE	SM	Tue, Feb 16, 1993	3.44	3.44	3.00	3.13
38	NYSE	SM	Fri, Feb 12, 1993	3.31	3.44	3.31	3.38
37	NYSE	SM	Thu, Feb 11, 1993	3.44	3.44	3.31	3.31
36	NYSE	SM	Wed, Feb 10, 1993	3.38	3.50	3.31	3.44
35	NYSE	SM	Tue, Feb 9, 1993	3.50	3.56	3.25	3.44
34	NYSE	SM	Mon, Feb 8, 1993	3.38	3.63	3.31	3.56
33	NYSE	SM	Fri, Feb 5, 1993	3.44	3.50	3.25	3.31
32	NYSE	SM	Thu, Feb 4, 1993	3.31	3.44	3.25	3.44
31	NYSE	SM	Wed, Feb 3, 1993	3.31	3.31	3.13	3.31
30	NYSE	SM	Tue, Feb 2, 1993	2.94	3.22	2.94	3.13
29	NYSE	SM	Mon, Feb 1, 1993	3.00	3.06	2.91	2.94
28	NYSE	SM	Fri, Jan 29, 1993	2.91	3.00	2.88	3.00
27	NYSE	SM	Thu, Jan 28, 1993	2.94	3.00	2.88	2.94
26	NYSE	SM	Wed, Jan 27, 1993	2.94	3.00	2.94	2.94
25	NYSE	SM	Tue, Jan 26, 1993	3.00	3.00	2.94	3.00
24	NYSE	SM	Mon, Jan 25, 1993	2.94	3.00	2.94	2.94
23	NYSE	SM	Fri, Jan 22, 1993	2.88	2.94	2.88	2.88
22	NYSE	SM	Thu, Jan 21, 1993	2.94	2.94	2.91	2.94
21	NYSE	SM	Wed, Jan 20, 1993	2.94	2.94	2.88	2.88
20	NYSE	SM	Tue, Jan 19, 1993	2.88	2.91	2.81	2.88
19	NYSE	SM	Mon, Jan 18, 1993	2.88	2.88	2.81	2.84
18	NYSE	SM	Fri, Jan 15, 1993	2.88	2.88	2.81	2.81
17	NYSE	SM	Thu, Jan 14, 1993	2.81	2.81	2.81	2.81
16	NYSE	SM	Wed, Jan 13, 1993	2.88	2.88	2.81	2.84
15	NYSE	SM	Tue, Jan 12, 1993	2.88	2.94	2.81	2.88
14	NYSE	SM	Mon, Jan 11, 1993	2.94	2.94	2.81	2.81
13	NYSE	SM	Fri, Jan 8, 1993	2.88	2.88	2.81	2.81
12	NYSE	SM	Thu, Jan 7, 1993	2.94	3.00	2.88	2.88
11	NYSE	SM	Wed, Jan 6, 1993	3.06	3.06	2.94	3.00
10	NYSE	SM	Tue, Jan 5, 1993	3.06	3.06	2.94	3.00
9	NYSE	SM	Mon, Jan 4, 1993	2.88	3.06	2.78	3.06
8	NYSE	SM	Thu, Dec 31, 1992	2.88	2.88	2.81	2.88
7	NYSE	SM	Wed, Dec 30, 1992	2.78	2.78	2.78	2.78
6	NYSE	SM	Tue, Dec 29, 1992	2.88	2.88	2.78	2.78
5	NYSE	SM	Mon, Dec 28, 1992	2.75	2.88	2.75	2.78
4	NYSE	SM	Thu, Dec 24, 1992	2.75	2.88	2.75	2.81
3	NYSE	SM	Wed, Dec 23, 1992	2.75	2.81	2.75	2.75
2	NYSE	SM	Tue, Dec 22, 1992	2.88	2.88	2.75	2.75
1	NYSE	SM	Mon, Dec 21, 1992	2.88	2.88	2.75	2.75
#	Exchange	Symbol	Date	Open	High	Low	Close

SM Energy Co NYSE:SM 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