Southern Co NYSE:SO Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SO	Mon, Mar 4, 2024	66.87	67.85	66.62	67.65
7999	NYSE	SO	Fri, Mar 1, 2024	67.03	67.12	65.99	66.86
7998	NYSE	SO	Thu, Feb 29, 2024	67.12	67.64	66.80	67.25
7997	NYSE	SO	Wed, Feb 28, 2024	66.46	66.82	66.20	66.81
7996	NYSE	SO	Tue, Feb 27, 2024	66.40	66.74	66.08	66.46
7995	NYSE	SO	Mon, Feb 26, 2024	67.41	67.50	66.24	66.25
7994	NYSE	SO	Fri, Feb 23, 2024	67.32	68.06	67.22	67.69
7993	NYSE	SO	Thu, Feb 22, 2024	67.17	67.58	66.54	67.28
7992	NYSE	SO	Wed, Feb 21, 2024	67.44	67.85	67.11	67.73
7991	NYSE	SO	Tue, Feb 20, 2024	66.62	68.34	66.43	67.04
7990	NYSE	SO	Fri, Feb 16, 2024	65.99	66.64	65.80	66.48
7989	NYSE	SO	Thu, Feb 15, 2024	67.05	68.20	66.08	66.13
7988	NYSE	SO	Wed, Feb 14, 2024	67.46	67.89	67.23	67.81
7987	NYSE	SO	Tue, Feb 13, 2024	68.00	68.56	66.49	67.51
7986	NYSE	SO	Mon, Feb 12, 2024	66.94	68.33	66.63	68.31
7985	NYSE	SO	Fri, Feb 9, 2024	66.63	67.20	66.51	66.91
7984	NYSE	SO	Thu, Feb 8, 2024	66.61	67.03	66.36	66.94
7983	NYSE	SO	Wed, Feb 7, 2024	67.54	67.77	66.80	66.95
7982	NYSE	SO	Tue, Feb 6, 2024	67.08	67.68	66.94	67.40
7981	NYSE	SO	Mon, Feb 5, 2024	68.30	68.34	67.07	67.18
7980	NYSE	SO	Fri, Feb 2, 2024	69.82	69.96	67.96	68.65
7979	NYSE	SO	Thu, Feb 1, 2024	69.10	70.53	68.80	70.50
7978	NYSE	SO	Wed, Jan 31, 2024	70.00	70.33	69.07	69.52
7977	NYSE	SO	Tue, Jan 30, 2024	69.11	69.58	68.71	69.25
7976	NYSE	SO	Mon, Jan 29, 2024	69.15	69.29	68.68	69.19
7975	NYSE	SO	Fri, Jan 26, 2024	69.24	69.44	68.59	69.11
7974	NYSE	SO	Thu, Jan 25, 2024	68.84	69.26	68.29	69.24
7973	NYSE	SO	Wed, Jan 24, 2024	69.22	69.41	67.70	68.20
7972	NYSE	SO	Tue, Jan 23, 2024	68.76	68.95	68.47	68.83
7971	NYSE	SO	Mon, Jan 22, 2024	68.94	69.35	68.09	68.82
7970	NYSE	SO	Fri, Jan 19, 2024	68.91	69.33	68.45	68.95
7969	NYSE	SO	Thu, Jan 18, 2024	69.31	69.47	68.45	68.77
7968	NYSE	SO	Wed, Jan 17, 2024	70.00	70.89	69.11	69.63
7967	NYSE	SO	Tue, Jan 16, 2024	71.10	71.10	70.18	70.32
7966	NYSE	SO	Fri, Jan 12, 2024	71.05	71.57	70.81	71.42
7965	NYSE	SO	Thu, Jan 11, 2024	72.00	72.00	70.42	70.58
7964	NYSE	SO	Wed, Jan 10, 2024	71.99	71.99	71.35	71.83
7963	NYSE	SO	Tue, Jan 9, 2024	71.70	72.01	71.34	71.87
7962	NYSE	SO	Mon, Jan 8, 2024	71.50	72.18	71.18	72.16
7961	NYSE	SO	Fri, Jan 5, 2024	71.74	71.85	70.71	71.61
7960	NYSE	SO	Thu, Jan 4, 2024	72.31	72.54	71.58	71.71
7959	NYSE	SO	Wed, Jan 3, 2024	71.00	72.30	70.99	72.24
7958	NYSE	SO	Tue, Jan 2, 2024	69.67	70.96	69.60	70.85
7957	NYSE	SO	Fri, Dec 29, 2023	69.85	70.26	69.63	70.12
7956	NYSE	SO	Thu, Dec 28, 2023	69.36	70.32	69.28	70.16
7955	NYSE	SO	Wed, Dec 27, 2023	69.22	69.67	69.01	69.41
7954	NYSE	SO	Tue, Dec 26, 2023	69.30	69.85	69.18	69.45
7953	NYSE	SO	Fri, Dec 22, 2023	69.80	70.20	69.33	69.44
7952	NYSE	SO	Thu, Dec 21, 2023	69.92	70.16	68.71	69.37
7951	NYSE	SO	Wed, Dec 20, 2023	71.22	71.44	69.67	69.69
7950	NYSE	SO	Tue, Dec 19, 2023	71.15	71.95	71.03	71.26
7949	NYSE	SO	Mon, Dec 18, 2023	70.67	71.68	70.66	71.42
7948	NYSE	SO	Fri, Dec 15, 2023	70.84	70.98	70.03	70.86
7947	NYSE	SO	Thu, Dec 14, 2023	73.23	73.42	71.33	71.50
7946	NYSE	SO	Wed, Dec 13, 2023	70.56	73.10	70.10	73.08
7945	NYSE	SO	Tue, Dec 12, 2023	71.49	71.49	70.13	70.47
7944	NYSE	SO	Mon, Dec 11, 2023	71.23	71.56	70.84	71.36
7943	NYSE	SO	Fri, Dec 8, 2023	71.69	72.19	70.94	71.50
7942	NYSE	SO	Thu, Dec 7, 2023	72.47	72.55	71.56	71.65
7941	NYSE	SO	Wed, Dec 6, 2023	71.10	72.30	71.10	72.26
7940	NYSE	SO	Tue, Dec 5, 2023	71.38	71.46	70.79	70.93
7939	NYSE	SO	Mon, Dec 4, 2023	71.25	71.79	71.16	71.28
7938	NYSE	SO	Fri, Dec 1, 2023	70.91	71.53	70.40	71.52
7937	NYSE	SO	Thu, Nov 30, 2023	70.34	71.28	70.22	70.98
7936	NYSE	SO	Wed, Nov 29, 2023	70.58	70.98	69.91	70.23
7935	NYSE	SO	Tue, Nov 28, 2023	70.28	71.15	69.93	70.49
7934	NYSE	SO	Mon, Nov 27, 2023	69.63	70.41	69.44	70.26
7933	NYSE	SO	Fri, Nov 24, 2023	69.68	69.82	69.31	69.61
7932	NYSE	SO	Wed, Nov 22, 2023	69.93	69.94	69.21	69.59
7931	NYSE	SO	Tue, Nov 21, 2023	69.63	69.89	68.83	69.65
7930	NYSE	SO	Mon, Nov 20, 2023	69.65	69.65	68.63	69.44
7929	NYSE	SO	Fri, Nov 17, 2023	69.99	70.05	69.29	69.77
7928	NYSE	SO	Thu, Nov 16, 2023	69.39	70.35	69.26	69.57
7927	NYSE	SO	Wed, Nov 15, 2023	69.08	69.81	68.68	68.77
7926	NYSE	SO	Tue, Nov 14, 2023	68.24	69.29	68.13	69.21
7925	NYSE	SO	Mon, Nov 13, 2023	67.95	68.20	67.19	67.34
7924	NYSE	SO	Fri, Nov 10, 2023	68.39	68.44	67.70	68.10
7923	NYSE	SO	Thu, Nov 9, 2023	68.81	69.19	67.95	68.04
7922	NYSE	SO	Wed, Nov 8, 2023	68.45	68.67	67.52	68.60
7921	NYSE	SO	Tue, Nov 7, 2023	69.36	69.48	68.55	68.72
7920	NYSE	SO	Mon, Nov 6, 2023	70.41	70.72	69.22	69.23
7919	NYSE	SO	Fri, Nov 3, 2023	70.56	71.33	70.37	70.39
7918	NYSE	SO	Thu, Nov 2, 2023	67.38	70.56	67.38	70.12
7917	NYSE	SO	Wed, Nov 1, 2023	67.64	68.81	67.13	68.43
7916	NYSE	SO	Tue, Oct 31, 2023	67.01	67.60	66.70	67.30
7915	NYSE	SO	Mon, Oct 30, 2023	66.86	67.32	66.61	66.79
7914	NYSE	SO	Fri, Oct 27, 2023	66.80	67.59	66.12	66.53
7913	NYSE	SO	Thu, Oct 26, 2023	66.63	67.64	66.54	67.16
7912	NYSE	SO	Wed, Oct 25, 2023	66.12	66.74	65.82	66.61
7911	NYSE	SO	Tue, Oct 24, 2023	66.06	66.64	65.89	66.45
7910	NYSE	SO	Mon, Oct 23, 2023	65.08	66.23	64.53	65.43
7909	NYSE	SO	Fri, Oct 20, 2023	66.19	67.11	65.70	65.73
7908	NYSE	SO	Thu, Oct 19, 2023	66.60	67.34	66.24	66.44
7907	NYSE	SO	Wed, Oct 18, 2023	67.10	67.52	66.41	66.60
7906	NYSE	SO	Tue, Oct 17, 2023	67.11	67.55	66.55	67.11
7905	NYSE	SO	Mon, Oct 16, 2023	67.07	67.72	66.58	67.50
7904	NYSE	SO	Fri, Oct 13, 2023	66.35	66.86	66.00	66.55
7903	NYSE	SO	Thu, Oct 12, 2023	66.92	67.15	65.25	65.70
7902	NYSE	SO	Wed, Oct 11, 2023	66.80	67.28	66.28	67.10
7901	NYSE	SO	Tue, Oct 10, 2023	66.00	66.56	65.68	66.44
7900	NYSE	SO	Mon, Oct 9, 2023	65.00	65.93	64.88	65.91
7899	NYSE	SO	Fri, Oct 6, 2023	63.49	65.14	62.26	64.97
7898	NYSE	SO	Thu, Oct 5, 2023	64.43	65.07	63.72	64.59
7897	NYSE	SO	Wed, Oct 4, 2023	64.30	64.73	63.36	64.62
7896	NYSE	SO	Tue, Oct 3, 2023	62.30	64.38	61.56	64.03
7895	NYSE	SO	Mon, Oct 2, 2023	64.30	64.48	61.92	62.71
7894	NYSE	SO	Fri, Sep 29, 2023	65.82	65.90	64.36	64.72
7893	NYSE	SO	Thu, Sep 28, 2023	66.53	66.71	64.93	65.07
7892	NYSE	SO	Wed, Sep 27, 2023	67.00	67.44	66.03	66.14
7891	NYSE	SO	Tue, Sep 26, 2023	68.81	69.11	66.80	67.11
7890	NYSE	SO	Mon, Sep 25, 2023	69.06	69.40	68.67	69.29
7889	NYSE	SO	Fri, Sep 22, 2023	69.60	69.99	69.12	69.37
7888	NYSE	SO	Thu, Sep 21, 2023	71.17	71.20	69.87	69.90
7887	NYSE	SO	Wed, Sep 20, 2023	71.15	71.74	70.71	71.20
7886	NYSE	SO	Tue, Sep 19, 2023	70.99	71.24	70.59	70.91
7885	NYSE	SO	Mon, Sep 18, 2023	71.21	71.30	70.41	70.95
7884	NYSE	SO	Fri, Sep 15, 2023	70.51	71.43	70.51	71.09
7883	NYSE	SO	Thu, Sep 14, 2023	69.91	70.97	69.74	70.90
7882	NYSE	SO	Wed, Sep 13, 2023	68.99	69.99	68.74	69.50
7881	NYSE	SO	Tue, Sep 12, 2023	68.08	68.88	67.45	68.60
7880	NYSE	SO	Mon, Sep 11, 2023	67.83	68.45	67.71	68.13
7879	NYSE	SO	Fri, Sep 8, 2023	67.20	67.94	66.98	67.93
7878	NYSE	SO	Thu, Sep 7, 2023	66.79	67.93	66.74	67.11
7877	NYSE	SO	Wed, Sep 6, 2023	66.46	66.55	65.97	66.25
7876	NYSE	SO	Tue, Sep 5, 2023	67.05	67.33	65.93	66.30
7875	NYSE	SO	Fri, Sep 1, 2023	68.22	68.53	66.41	67.22
7874	NYSE	SO	Thu, Aug 31, 2023	68.82	68.83	67.70	67.73
7873	NYSE	SO	Wed, Aug 30, 2023	68.55	69.18	68.18	68.62
7872	NYSE	SO	Tue, Aug 29, 2023	68.30	68.60	67.91	68.57
7871	NYSE	SO	Mon, Aug 28, 2023	68.21	68.41	67.73	68.13
7870	NYSE	SO	Fri, Aug 25, 2023	67.61	68.44	67.47	68.09
7869	NYSE	SO	Thu, Aug 24, 2023	67.55	68.64	67.41	67.43
7868	NYSE	SO	Wed, Aug 23, 2023	68.12	68.15	67.24	67.55
7867	NYSE	SO	Tue, Aug 22, 2023	67.49	67.96	67.22	67.73
7866	NYSE	SO	Mon, Aug 21, 2023	67.75	67.85	67.14	67.61
7865	NYSE	SO	Fri, Aug 18, 2023	67.58	68.20	67.46	67.81
7864	NYSE	SO	Thu, Aug 17, 2023	68.24	69.08	68.12	67.55
7863	NYSE	SO	Wed, Aug 16, 2023	68.09	68.48	67.78	68.11
7862	NYSE	SO	Tue, Aug 15, 2023	68.37	68.53	67.70	67.78
7861	NYSE	SO	Mon, Aug 14, 2023	69.41	69.74	68.60	68.83
7860	NYSE	SO	Fri, Aug 11, 2023	69.34	69.70	68.93	69.50
7859	NYSE	SO	Thu, Aug 10, 2023	69.70	69.97	69.10	69.41
7858	NYSE	SO	Wed, Aug 9, 2023	68.82	69.71	68.75	69.19
7857	NYSE	SO	Tue, Aug 8, 2023	68.01	68.83	67.68	68.81
7856	NYSE	SO	Mon, Aug 7, 2023	68.00	68.53	67.84	68.02
7855	NYSE	SO	Fri, Aug 4, 2023	68.74	69.62	67.51	67.84
7854	NYSE	SO	Thu, Aug 3, 2023	71.36	71.98	68.60	68.62
7853	NYSE	SO	Wed, Aug 2, 2023	71.02	71.64	70.89	70.97
7852	NYSE	SO	Tue, Aug 1, 2023	72.28	72.54	71.25	71.28
7851	NYSE	SO	Mon, Jul 31, 2023	72.71	72.88	72.00	72.34
7850	NYSE	SO	Fri, Jul 28, 2023	73.31	73.64	72.16	72.35
7849	NYSE	SO	Thu, Jul 27, 2023	72.81	73.02	72.39	72.86
7848	NYSE	SO	Wed, Jul 26, 2023	72.51	73.84	72.46	73.09
7847	NYSE	SO	Tue, Jul 25, 2023	72.70	73.18	72.40	72.61
7846	NYSE	SO	Mon, Jul 24, 2023	73.24	73.37	72.50	72.95
7845	NYSE	SO	Fri, Jul 21, 2023	71.36	73.29	71.18	73.06
7844	NYSE	SO	Thu, Jul 20, 2023	70.36	71.30	69.98	71.07
7843	NYSE	SO	Wed, Jul 19, 2023	69.22	70.43	69.01	70.14
7842	NYSE	SO	Tue, Jul 18, 2023	70.18	70.41	68.81	69.09
7841	NYSE	SO	Mon, Jul 17, 2023	71.24	71.34	70.16	70.18
7840	NYSE	SO	Fri, Jul 14, 2023	71.29	71.67	71.01	71.38
7839	NYSE	SO	Thu, Jul 13, 2023	71.51	71.75	71.06	71.48
7838	NYSE	SO	Wed, Jul 12, 2023	70.93	71.71	70.55	71.59
7837	NYSE	SO	Tue, Jul 11, 2023	70.16	70.75	69.75	70.73
7836	NYSE	SO	Mon, Jul 10, 2023	70.58	70.71	69.75	70.14
7835	NYSE	SO	Fri, Jul 7, 2023	70.39	71.14	70.07	70.68
7834	NYSE	SO	Thu, Jul 6, 2023	71.13	71.22	70.37	70.79
7833	NYSE	SO	Wed, Jul 5, 2023	70.36	72.08	70.36	71.68
7832	NYSE	SO	Mon, Jul 3, 2023	70.50	70.67	70.11	70.57
7831	NYSE	SO	Fri, Jun 30, 2023	69.43	70.39	68.85	70.25
7830	NYSE	SO	Thu, Jun 29, 2023	69.51	69.89	68.67	69.14
7829	NYSE	SO	Wed, Jun 28, 2023	71.00	71.08	69.71	69.87
7828	NYSE	SO	Tue, Jun 27, 2023	71.85	71.95	70.85	71.12
7827	NYSE	SO	Mon, Jun 26, 2023	70.66	71.75	70.42	71.73
7826	NYSE	SO	Fri, Jun 23, 2023	71.47	71.72	70.41	70.45
7825	NYSE	SO	Thu, Jun 22, 2023	71.91	72.03	71.09	71.30
7824	NYSE	SO	Wed, Jun 21, 2023	70.18	71.66	69.84	71.64
7823	NYSE	SO	Tue, Jun 20, 2023	71.48	71.62	70.29	70.34
7822	NYSE	SO	Fri, Jun 16, 2023	70.64	72.20	70.56	71.76
7821	NYSE	SO	Thu, Jun 15, 2023	70.88	71.35	70.54	70.76
7820	NYSE	SO	Wed, Jun 14, 2023	70.60	71.41	70.37	70.48
7819	NYSE	SO	Tue, Jun 13, 2023	70.33	70.88	69.94	70.45
7818	NYSE	SO	Mon, Jun 12, 2023	71.48	71.50	70.66	70.84
7817	NYSE	SO	Fri, Jun 9, 2023	71.10	71.35	70.35	71.26
7816	NYSE	SO	Thu, Jun 8, 2023	70.34	71.11	69.86	71.08
7815	NYSE	SO	Wed, Jun 7, 2023	69.38	70.38	68.81	70.13
7814	NYSE	SO	Tue, Jun 6, 2023	70.16	70.31	69.35	69.37
7813	NYSE	SO	Mon, Jun 5, 2023	69.34	70.16	69.25	69.45
7812	NYSE	SO	Fri, Jun 2, 2023	68.89	69.88	68.59	69.45
7811	NYSE	SO	Thu, Jun 1, 2023	69.99	69.99	68.93	69.18
7810	NYSE	SO	Wed, May 31, 2023	69.83	70.29	69.15	69.75
7809	NYSE	SO	Tue, May 30, 2023	69.46	70.19	69.17	69.83
7808	NYSE	SO	Fri, May 26, 2023	69.72	69.80	69.02	69.47
7807	NYSE	SO	Thu, May 25, 2023	71.10	71.19	69.67	69.82
7806	NYSE	SO	Wed, May 24, 2023	71.05	71.67	70.73	70.85
7805	NYSE	SO	Tue, May 23, 2023	70.65	71.40	70.63	71.15
7804	NYSE	SO	Mon, May 22, 2023	71.60	71.80	70.94	70.95
7803	NYSE	SO	Fri, May 19, 2023	71.41	71.81	70.91	71.41
7802	NYSE	SO	Thu, May 18, 2023	70.65	71.13	70.35	71.05
7801	NYSE	SO	Wed, May 17, 2023	71.01	71.34	70.48	70.94
7800	NYSE	SO	Tue, May 16, 2023	72.36	72.54	70.55	70.90
7799	NYSE	SO	Mon, May 15, 2023	73.54	73.64	72.09	72.42
7798	NYSE	SO	Fri, May 12, 2023	74.17	74.25	72.79	73.35
7797	NYSE	SO	Thu, May 11, 2023	75.59	75.80	74.39	73.95
7796	NYSE	SO	Wed, May 10, 2023	74.96	75.75	74.80	75.66
7795	NYSE	SO	Tue, May 9, 2023	74.32	74.88	74.03	74.69
7794	NYSE	SO	Mon, May 8, 2023	74.81	75.16	74.27	74.57
7793	NYSE	SO	Fri, May 5, 2023	73.78	74.96	73.66	74.94
7792	NYSE	SO	Thu, May 4, 2023	73.44	74.29	72.53	74.25
7791	NYSE	SO	Wed, May 3, 2023	73.60	74.19	73.19	73.33
7790	NYSE	SO	Tue, May 2, 2023	74.25	74.36	73.09	73.15
7789	NYSE	SO	Mon, May 1, 2023	73.50	74.56	73.33	74.09
7788	NYSE	SO	Fri, Apr 28, 2023	73.54	74.03	73.09	73.55
7787	NYSE	SO	Thu, Apr 27, 2023	72.80	73.62	72.62	73.51
7786	NYSE	SO	Wed, Apr 26, 2023	73.54	73.65	72.46	72.59
7785	NYSE	SO	Tue, Apr 25, 2023	74.23	74.46	73.76	73.98
7784	NYSE	SO	Mon, Apr 24, 2023	73.66	74.15	73.23	74.10
7783	NYSE	SO	Fri, Apr 21, 2023	73.68	73.98	73.10	73.61
7782	NYSE	SO	Thu, Apr 20, 2023	72.82	73.28	72.61	73.02
7781	NYSE	SO	Wed, Apr 19, 2023	72.81	73.25	72.61	72.81
7780	NYSE	SO	Tue, Apr 18, 2023	72.30	72.79	72.08	72.58
7779	NYSE	SO	Mon, Apr 17, 2023	72.17	72.49	71.58	72.34
7778	NYSE	SO	Fri, Apr 14, 2023	71.97	72.33	71.68	71.94
7777	NYSE	SO	Thu, Apr 13, 2023	71.84	72.49	70.90	72.46
7776	NYSE	SO	Wed, Apr 12, 2023	71.85	72.62	71.42	72.12
7775	NYSE	SO	Tue, Apr 11, 2023	72.02	72.14	71.39	71.83
7774	NYSE	SO	Mon, Apr 10, 2023	71.89	72.05	71.14	72.04
7773	NYSE	SO	Thu, Apr 6, 2023	71.91	72.55	71.67	72.31
7772	NYSE	SO	Wed, Apr 5, 2023	70.00	71.67	69.77	71.50
7771	NYSE	SO	Tue, Apr 4, 2023	69.13	69.66	68.72	69.63
7770	NYSE	SO	Mon, Apr 3, 2023	69.14	69.63	68.25	68.97
7769	NYSE	SO	Fri, Mar 31, 2023	69.20	69.61	68.77	69.58
7768	NYSE	SO	Thu, Mar 30, 2023	69.42	69.76	68.85	69.06
7767	NYSE	SO	Wed, Mar 29, 2023	68.64	69.58	68.64	69.34
7766	NYSE	SO	Tue, Mar 28, 2023	68.20	68.96	68.02	68.39
7765	NYSE	SO	Mon, Mar 27, 2023	68.86	69.13	68.05	68.24
7764	NYSE	SO	Fri, Mar 24, 2023	66.52	68.60	66.42	68.59
7763	NYSE	SO	Thu, Mar 23, 2023	66.71	67.42	66.06	66.34
7762	NYSE	SO	Wed, Mar 22, 2023	66.98	68.18	66.70	66.71
7761	NYSE	SO	Tue, Mar 21, 2023	68.45	68.61	66.23	67.13
7760	NYSE	SO	Mon, Mar 20, 2023	68.00	70.42	67.92	68.55
7759	NYSE	SO	Fri, Mar 17, 2023	69.00	69.05	67.35	67.90
7758	NYSE	SO	Thu, Mar 16, 2023	67.40	68.64	67.31	68.12
7757	NYSE	SO	Wed, Mar 15, 2023	66.04	68.03	65.83	67.65
7756	NYSE	SO	Tue, Mar 14, 2023	65.62	66.39	65.43	66.18
7755	NYSE	SO	Mon, Mar 13, 2023	63.79	66.78	63.79	65.15
7754	NYSE	SO	Fri, Mar 10, 2023	64.81	64.90	63.63	63.94
7753	NYSE	SO	Thu, Mar 9, 2023	64.92	65.91	64.42	64.55
7752	NYSE	SO	Wed, Mar 8, 2023	64.25	64.91	63.88	64.73
7751	NYSE	SO	Tue, Mar 7, 2023	65.12	65.59	64.04	64.33
7750	NYSE	SO	Mon, Mar 6, 2023	64.71	65.34	64.65	65.23
7749	NYSE	SO	Fri, Mar 3, 2023	63.67	64.88	63.20	64.81
7748	NYSE	SO	Thu, Mar 2, 2023	62.45	63.70	62.25	63.67
7747	NYSE	SO	Wed, Mar 1, 2023	62.59	62.71	61.73	62.32
7746	NYSE	SO	Tue, Feb 28, 2023	64.13	64.42	63.02	63.06
7745	NYSE	SO	Mon, Feb 27, 2023	64.76	65.58	64.21	64.37
7744	NYSE	SO	Fri, Feb 24, 2023	64.17	64.65	63.71	64.56
7743	NYSE	SO	Thu, Feb 23, 2023	65.13	65.36	64.40	64.74
7742	NYSE	SO	Wed, Feb 22, 2023	65.48	66.21	65.03	65.24
7741	NYSE	SO	Tue, Feb 21, 2023	66.06	66.27	65.36	65.55
7740	NYSE	SO	Fri, Feb 17, 2023	64.93	66.97	64.86	66.63
7739	NYSE	SO	Thu, Feb 16, 2023	66.60	66.63	65.14	65.18
7738	NYSE	SO	Wed, Feb 15, 2023	66.43	66.79	66.10	66.77
7737	NYSE	SO	Tue, Feb 14, 2023	67.00	67.51	66.41	66.65
7736	NYSE	SO	Mon, Feb 13, 2023	66.80	67.45	66.80	67.13
7735	NYSE	SO	Fri, Feb 10, 2023	65.85	66.99	65.64	66.88
7734	NYSE	SO	Thu, Feb 9, 2023	66.53	67.22	65.71	65.78
7733	NYSE	SO	Wed, Feb 8, 2023	67.31	67.31	65.96	66.45
7732	NYSE	SO	Tue, Feb 7, 2023	67.37	67.87	66.52	67.74
7731	NYSE	SO	Mon, Feb 6, 2023	67.15	67.96	66.90	67.90
7730	NYSE	SO	Fri, Feb 3, 2023	68.14	68.27	66.24	67.27
7729	NYSE	SO	Thu, Feb 2, 2023	68.79	69.21	67.49	68.62
7728	NYSE	SO	Wed, Feb 1, 2023	67.49	69.44	67.39	68.86
7727	NYSE	SO	Tue, Jan 31, 2023	67.68	67.80	66.87	67.68
7726	NYSE	SO	Mon, Jan 30, 2023	67.68	68.25	67.42	67.43
7725	NYSE	SO	Fri, Jan 27, 2023	67.34	68.17	67.03	68.00
7724	NYSE	SO	Thu, Jan 26, 2023	66.95	67.76	66.77	67.52
7723	NYSE	SO	Wed, Jan 25, 2023	66.20	67.37	65.76	67.26
7722	NYSE	SO	Tue, Jan 24, 2023	74.93	71.18	58.85	66.70
7721	NYSE	SO	Mon, Jan 23, 2023	66.95	67.76	66.55	66.86
7720	NYSE	SO	Fri, Jan 20, 2023	66.33	67.16	65.13	67.12
7719	NYSE	SO	Thu, Jan 19, 2023	67.47	67.61	66.33	66.45
7718	NYSE	SO	Wed, Jan 18, 2023	70.20	70.25	67.68	67.72
7717	NYSE	SO	Tue, Jan 17, 2023	70.05	70.92	69.91	70.05
7716	NYSE	SO	Fri, Jan 13, 2023	69.95	70.57	69.33	70.32
7715	NYSE	SO	Thu, Jan 12, 2023	71.42	71.53	70.27	70.34
7714	NYSE	SO	Wed, Jan 11, 2023	71.15	71.64	70.98	71.56
7713	NYSE	SO	Tue, Jan 10, 2023	71.37	71.37	70.44	71.11
7712	NYSE	SO	Mon, Jan 9, 2023	71.40	72.20	71.24	71.50
7711	NYSE	SO	Fri, Jan 6, 2023	71.14	72.06	70.92	71.63
7710	NYSE	SO	Thu, Jan 5, 2023	72.00	72.23	70.12	70.38
7709	NYSE	SO	Wed, Jan 4, 2023	72.03	73.04	71.82	72.51
7708	NYSE	SO	Tue, Jan 3, 2023	71.43	72.02	70.69	71.90
7707	NYSE	SO	Fri, Dec 30, 2022	72.18	72.27	70.81	71.41
7706	NYSE	SO	Thu, Dec 29, 2022	71.95	72.48	71.89	72.19
7705	NYSE	SO	Wed, Dec 28, 2022	72.42	72.83	71.47	71.65
7704	NYSE	SO	Tue, Dec 27, 2022	71.75	72.43	71.40	72.27
7703	NYSE	SO	Fri, Dec 23, 2022	70.64	71.75	70.64	71.74
7702	NYSE	SO	Thu, Dec 22, 2022	70.64	70.89	69.69	70.76
7701	NYSE	SO	Wed, Dec 21, 2022	69.81	71.19	69.62	70.73
7700	NYSE	SO	Tue, Dec 20, 2022	68.85	70.00	68.47	69.47
7699	NYSE	SO	Mon, Dec 19, 2022	69.17	69.46	68.50	68.91
7698	NYSE	SO	Fri, Dec 16, 2022	69.96	70.23	68.40	69.43
7697	NYSE	SO	Thu, Dec 15, 2022	70.65	71.37	70.18	70.37
7696	NYSE	SO	Wed, Dec 14, 2022	71.43	72.05	70.50	71.11
7695	NYSE	SO	Tue, Dec 13, 2022	71.88	72.39	70.47	71.21
7694	NYSE	SO	Mon, Dec 12, 2022	69.75	71.11	69.29	71.03
7693	NYSE	SO	Fri, Dec 9, 2022	68.32	68.74	68.03	68.36
7692	NYSE	SO	Thu, Dec 8, 2022	68.35	69.14	68.11	68.68
7691	NYSE	SO	Wed, Dec 7, 2022	68.35	69.27	68.24	68.50
7690	NYSE	SO	Tue, Dec 6, 2022	67.85	68.51	67.78	68.48
7689	NYSE	SO	Mon, Dec 5, 2022	66.79	67.77	66.69	67.48
7688	NYSE	SO	Fri, Dec 2, 2022	67.12	67.54	66.78	67.34
7687	NYSE	SO	Thu, Dec 1, 2022	67.94	68.56	67.16	67.72
7686	NYSE	SO	Wed, Nov 30, 2022	65.62	67.83	65.47	67.64
7685	NYSE	SO	Tue, Nov 29, 2022	65.46	65.76	65.03	65.73
7684	NYSE	SO	Mon, Nov 28, 2022	66.41	66.77	65.58	65.84
7683	NYSE	SO	Fri, Nov 25, 2022	66.63	67.19	66.53	66.91
7682	NYSE	SO	Wed, Nov 23, 2022	65.82	66.38	65.60	66.36
7681	NYSE	SO	Tue, Nov 22, 2022	65.99	66.44	65.55	65.95
7680	NYSE	SO	Mon, Nov 21, 2022	65.38	65.92	65.11	65.73
7679	NYSE	SO	Fri, Nov 18, 2022	64.70	65.63	64.41	65.57
7678	NYSE	SO	Thu, Nov 17, 2022	65.31	65.74	64.61	64.24
7677	NYSE	SO	Wed, Nov 16, 2022	66.00	66.46	65.48	65.83
7676	NYSE	SO	Tue, Nov 15, 2022	65.29	65.94	64.66	65.89
7675	NYSE	SO	Mon, Nov 14, 2022	65.47	65.84	64.52	64.54
7674	NYSE	SO	Fri, Nov 11, 2022	65.85	65.89	64.52	65.09
7673	NYSE	SO	Thu, Nov 10, 2022	65.00	65.80	63.95	65.71
7672	NYSE	SO	Wed, Nov 9, 2022	63.87	64.37	63.31	63.44
7671	NYSE	SO	Tue, Nov 8, 2022	63.55	64.37	63.39	63.95
7670	NYSE	SO	Mon, Nov 7, 2022	64.82	64.82	62.42	63.36
7669	NYSE	SO	Fri, Nov 4, 2022	65.00	65.29	63.95	64.91
7668	NYSE	SO	Thu, Nov 3, 2022	64.26	65.44	63.88	64.85
7667	NYSE	SO	Wed, Nov 2, 2022	65.34	66.64	64.77	64.80
7666	NYSE	SO	Tue, Nov 1, 2022	65.77	66.06	64.98	65.53
7665	NYSE	SO	Mon, Oct 31, 2022	65.99	66.28	65.15	65.48
7664	NYSE	SO	Fri, Oct 28, 2022	65.51	67.12	65.51	66.34
7663	NYSE	SO	Thu, Oct 27, 2022	66.46	66.89	65.02	65.17
7662	NYSE	SO	Wed, Oct 26, 2022	66.00	66.44	65.12	65.64
7661	NYSE	SO	Tue, Oct 25, 2022	64.69	65.79	64.68	65.72
7660	NYSE	SO	Mon, Oct 24, 2022	64.62	65.04	63.81	64.59
7659	NYSE	SO	Fri, Oct 21, 2022	63.56	64.80	63.36	64.50
7658	NYSE	SO	Thu, Oct 20, 2022	65.04	65.04	63.39	63.50
7657	NYSE	SO	Wed, Oct 19, 2022	64.55	65.12	64.18	64.69
7656	NYSE	SO	Tue, Oct 18, 2022	65.17	65.86	64.82	65.39
7655	NYSE	SO	Mon, Oct 17, 2022	64.08	65.15	64.08	64.28
7654	NYSE	SO	Fri, Oct 14, 2022	64.65	65.77	63.20	63.51
7653	NYSE	SO	Thu, Oct 13, 2022	60.96	64.14	60.71	64.05
7652	NYSE	SO	Wed, Oct 12, 2022	63.55	63.79	61.48	61.50
7651	NYSE	SO	Tue, Oct 11, 2022	63.65	64.55	63.37	63.64
7650	NYSE	SO	Mon, Oct 10, 2022	64.26	64.98	63.94	63.99
7649	NYSE	SO	Fri, Oct 7, 2022	65.83	65.99	63.79	64.12
7648	NYSE	SO	Thu, Oct 6, 2022	68.50	68.58	65.67	65.73
7647	NYSE	SO	Wed, Oct 5, 2022	69.97	69.97	68.01	68.73
7646	NYSE	SO	Tue, Oct 4, 2022	69.86	71.11	69.33	70.69
7645	NYSE	SO	Mon, Oct 3, 2022	69.27	70.28	68.52	69.73
7644	NYSE	SO	Fri, Sep 30, 2022	69.79	70.10	67.85	68.00
7643	NYSE	SO	Thu, Sep 29, 2022	72.45	72.67	69.27	69.38
7642	NYSE	SO	Wed, Sep 28, 2022	72.60	72.95	71.68	72.52
7641	NYSE	SO	Tue, Sep 27, 2022	73.60	73.60	71.46	71.72
7640	NYSE	SO	Mon, Sep 26, 2022	74.94	74.95	72.21	73.15
7639	NYSE	SO	Fri, Sep 23, 2022	75.30	75.52	74.24	74.99
7638	NYSE	SO	Thu, Sep 22, 2022	76.13	76.54	75.55	75.94
7637	NYSE	SO	Wed, Sep 21, 2022	77.63	78.22	76.12	76.13
7636	NYSE	SO	Tue, Sep 20, 2022	77.82	77.91	76.41	77.22
7635	NYSE	SO	Mon, Sep 19, 2022	77.03	78.34	76.69	78.27
7634	NYSE	SO	Fri, Sep 16, 2022	77.27	77.83	76.91	77.25
7633	NYSE	SO	Thu, Sep 15, 2022	79.15	79.15	77.23	77.29
7632	NYSE	SO	Wed, Sep 14, 2022	78.35	79.74	78.35	79.43
7631	NYSE	SO	Tue, Sep 13, 2022	79.47	79.78	77.89	78.23
7630	NYSE	SO	Mon, Sep 12, 2022	79.60	80.32	79.40	80.15
7629	NYSE	SO	Fri, Sep 9, 2022	79.72	80.08	79.19	79.52
7628	NYSE	SO	Thu, Sep 8, 2022	79.54	80.02	79.04	79.41
7627	NYSE	SO	Wed, Sep 7, 2022	78.16	79.93	78.15	79.75
7626	NYSE	SO	Tue, Sep 6, 2022	78.20	78.97	77.59	77.78
7625	NYSE	SO	Fri, Sep 2, 2022	78.91	79.65	77.62	77.87
7624	NYSE	SO	Thu, Sep 1, 2022	77.25	78.90	77.17	78.77
7623	NYSE	SO	Wed, Aug 31, 2022	77.52	78.09	77.05	77.07
7622	NYSE	SO	Tue, Aug 30, 2022	78.61	78.79	77.26	77.58
7621	NYSE	SO	Mon, Aug 29, 2022	77.78	79.24	77.51	78.68
7620	NYSE	SO	Fri, Aug 26, 2022	79.18	79.48	78.14	78.20
7619	NYSE	SO	Thu, Aug 25, 2022	79.01	79.16	78.26	79.12
7618	NYSE	SO	Wed, Aug 24, 2022	79.02	79.15	78.31	78.87
7617	NYSE	SO	Tue, Aug 23, 2022	79.24	79.24	78.51	78.79
7616	NYSE	SO	Mon, Aug 22, 2022	79.83	80.04	78.90	79.11
7615	NYSE	SO	Fri, Aug 19, 2022	79.90	80.57	79.59	80.16
7614	NYSE	SO	Thu, Aug 18, 2022	79.26	79.96	79.21	79.72
7613	NYSE	SO	Wed, Aug 17, 2022	78.93	79.54	78.84	79.25
7612	NYSE	SO	Tue, Aug 16, 2022	78.36	79.38	78.21	79.07
7611	NYSE	SO	Mon, Aug 15, 2022	78.13	78.65	77.95	78.37
7610	NYSE	SO	Fri, Aug 12, 2022	77.63	78.17	77.48	78.12
7609	NYSE	SO	Thu, Aug 11, 2022	78.28	78.82	77.69	77.22
7608	NYSE	SO	Wed, Aug 10, 2022	78.47	78.62	77.92	78.29
7607	NYSE	SO	Tue, Aug 9, 2022	77.53	78.41	77.47	78.25
7606	NYSE	SO	Mon, Aug 8, 2022	77.85	78.15	76.91	77.19
7605	NYSE	SO	Fri, Aug 5, 2022	77.54	77.87	76.42	77.27
7604	NYSE	SO	Thu, Aug 4, 2022	77.50	78.78	77.46	77.97
7603	NYSE	SO	Wed, Aug 3, 2022	75.89	77.40	74.75	77.26
7602	NYSE	SO	Tue, Aug 2, 2022	76.98	77.50	75.86	75.93
7601	NYSE	SO	Mon, Aug 1, 2022	76.67	77.27	76.14	76.68
7600	NYSE	SO	Fri, Jul 29, 2022	75.84	77.61	75.65	76.89
7599	NYSE	SO	Thu, Jul 28, 2022	73.93	76.00	73.26	75.84
7598	NYSE	SO	Wed, Jul 27, 2022	73.15	73.45	72.57	73.26
7597	NYSE	SO	Tue, Jul 26, 2022	72.71	73.65	72.57	73.51
7596	NYSE	SO	Mon, Jul 25, 2022	71.79	72.70	71.60	72.69
7595	NYSE	SO	Fri, Jul 22, 2022	71.31	71.96	71.14	71.94
7594	NYSE	SO	Thu, Jul 21, 2022	70.93	71.08	70.35	70.85
7593	NYSE	SO	Wed, Jul 20, 2022	71.79	71.99	70.76	70.94
7592	NYSE	SO	Tue, Jul 19, 2022	72.07	72.29	71.58	71.75
7591	NYSE	SO	Mon, Jul 18, 2022	72.18	72.30	71.39	71.69
7590	NYSE	SO	Fri, Jul 15, 2022	72.43	72.49	71.44	72.33
7589	NYSE	SO	Thu, Jul 14, 2022	69.95	71.96	69.92	71.86
7588	NYSE	SO	Wed, Jul 13, 2022	71.42	72.18	71.18	71.20
7587	NYSE	SO	Tue, Jul 12, 2022	71.56	72.53	71.34	71.98
7586	NYSE	SO	Mon, Jul 11, 2022	71.00	71.79	70.90	71.77
7585	NYSE	SO	Fri, Jul 8, 2022	71.29	71.53	70.82	71.19
7584	NYSE	SO	Thu, Jul 7, 2022	71.64	72.08	71.12	71.29
7583	NYSE	SO	Wed, Jul 6, 2022	71.07	72.22	70.64	71.47
7582	NYSE	SO	Tue, Jul 5, 2022	72.92	73.03	69.85	70.82
7581	NYSE	SO	Fri, Jul 1, 2022	71.75	73.24	71.44	73.14
7580	NYSE	SO	Thu, Jun 30, 2022	70.33	71.70	70.17	71.31
7579	NYSE	SO	Wed, Jun 29, 2022	70.86	71.31	70.34	70.67
7578	NYSE	SO	Tue, Jun 28, 2022	70.71	71.43	70.56	70.62
7577	NYSE	SO	Mon, Jun 27, 2022	69.39	70.68	69.29	70.37
7576	NYSE	SO	Fri, Jun 24, 2022	69.70	70.04	69.25	69.83
7575	NYSE	SO	Thu, Jun 23, 2022	68.12	69.43	67.89	69.28
7574	NYSE	SO	Wed, Jun 22, 2022	66.70	68.24	66.65	67.69
7573	NYSE	SO	Tue, Jun 21, 2022	65.75	67.43	65.58	67.15
7572	NYSE	SO	Fri, Jun 17, 2022	66.40	66.61	64.79	65.39
7571	NYSE	SO	Thu, Jun 16, 2022	65.82	66.29	64.94	66.28
7570	NYSE	SO	Wed, Jun 15, 2022	66.96	67.46	65.70	66.57
7569	NYSE	SO	Tue, Jun 14, 2022	68.81	68.88	66.11	66.78
7568	NYSE	SO	Mon, Jun 13, 2022	71.32	71.58	68.38	68.75
7567	NYSE	SO	Fri, Jun 10, 2022	72.55	72.78	71.62	72.14
7566	NYSE	SO	Thu, Jun 9, 2022	74.85	75.40	72.84	72.89
7565	NYSE	SO	Wed, Jun 8, 2022	75.41	75.61	74.54	74.63
7564	NYSE	SO	Tue, Jun 7, 2022	75.36	75.72	74.80	75.69
7563	NYSE	SO	Mon, Jun 6, 2022	75.49	75.97	75.27	75.35
7562	NYSE	SO	Fri, Jun 3, 2022	75.68	75.93	75.12	75.26
7561	NYSE	SO	Thu, Jun 2, 2022	76.14	76.24	74.12	75.95
7560	NYSE	SO	Wed, Jun 1, 2022	75.80	75.92	74.76	75.55
7559	NYSE	SO	Tue, May 31, 2022	75.33	75.99	74.97	75.66
7558	NYSE	SO	Fri, May 27, 2022	75.11	76.11	75.06	76.07
7557	NYSE	SO	Thu, May 26, 2022	76.25	76.30	75.24	75.29
7556	NYSE	SO	Wed, May 25, 2022	75.80	76.09	75.14	75.69
7555	NYSE	SO	Tue, May 24, 2022	74.42	75.97	74.02	75.69
7554	NYSE	SO	Mon, May 23, 2022	74.11	74.70	73.38	74.15
7553	NYSE	SO	Fri, May 20, 2022	73.28	73.77	72.44	73.41
7552	NYSE	SO	Thu, May 19, 2022	73.71	73.85	72.52	73.33
7551	NYSE	SO	Wed, May 18, 2022	74.60	74.78	73.65	73.82
7550	NYSE	SO	Tue, May 17, 2022	74.50	74.61	72.90	74.15
7549	NYSE	SO	Mon, May 16, 2022	73.91	74.61	73.59	74.25
7548	NYSE	SO	Fri, May 13, 2022	73.90	74.03	72.67	73.65
7547	NYSE	SO	Thu, May 12, 2022	73.98	74.31	72.55	73.40
7546	NYSE	SO	Wed, May 11, 2022	73.41	74.99	73.20	73.98
7545	NYSE	SO	Tue, May 10, 2022	74.30	75.37	72.55	73.20
7544	NYSE	SO	Mon, May 9, 2022	74.30	75.00	73.30	74.23
7543	NYSE	SO	Fri, May 6, 2022	73.87	74.87	73.52	74.67
7542	NYSE	SO	Thu, May 5, 2022	74.25	75.14	73.43	74.06
7541	NYSE	SO	Wed, May 4, 2022	73.55	74.78	73.21	74.57
7540	NYSE	SO	Tue, May 3, 2022	73.18	74.53	72.86	73.12
7539	NYSE	SO	Mon, May 2, 2022	74.04	74.27	72.13	73.21
7538	NYSE	SO	Fri, Apr 29, 2022	75.29	75.37	73.27	73.39
7537	NYSE	SO	Thu, Apr 28, 2022	74.64	76.14	73.90	75.58
7536	NYSE	SO	Wed, Apr 27, 2022	73.90	74.52	72.85	73.48
7535	NYSE	SO	Tue, Apr 26, 2022	74.75	75.42	73.72	73.74
7534	NYSE	SO	Mon, Apr 25, 2022	76.14	76.32	73.94	74.97
7533	NYSE	SO	Fri, Apr 22, 2022	76.50	76.79	75.82	75.91
7532	NYSE	SO	Thu, Apr 21, 2022	76.28	77.24	76.10	76.46
7531	NYSE	SO	Wed, Apr 20, 2022	76.91	77.08	76.40	76.50
7530	NYSE	SO	Tue, Apr 19, 2022	76.22	76.45	75.43	76.27
7529	NYSE	SO	Mon, Apr 18, 2022	76.00	76.57	75.46	75.83
7528	NYSE	SO	Thu, Apr 14, 2022	75.41	76.28	74.98	75.99
7527	NYSE	SO	Wed, Apr 13, 2022	75.55	75.64	74.56	75.36
7526	NYSE	SO	Tue, Apr 12, 2022	74.46	75.93	73.99	75.54
7525	NYSE	SO	Mon, Apr 11, 2022	76.49	76.87	74.36	74.48
7524	NYSE	SO	Fri, Apr 8, 2022	75.99	76.69	75.64	76.49
7523	NYSE	SO	Thu, Apr 7, 2022	76.05	76.26	75.04	75.76
7522	NYSE	SO	Wed, Apr 6, 2022	74.68	76.53	74.41	76.51
7521	NYSE	SO	Tue, Apr 5, 2022	73.42	75.14	73.32	74.35
7520	NYSE	SO	Mon, Apr 4, 2022	73.45	73.62	72.48	73.12
7519	NYSE	SO	Fri, Apr 1, 2022	72.33	74.19	71.97	74.12
7518	NYSE	SO	Thu, Mar 31, 2022	72.49	73.18	72.38	72.51
7517	NYSE	SO	Wed, Mar 30, 2022	72.00	72.50	71.77	72.50
7516	NYSE	SO	Tue, Mar 29, 2022	71.00	72.07	70.72	72.06
7515	NYSE	SO	Mon, Mar 28, 2022	70.99	71.17	70.30	71.00
7514	NYSE	SO	Fri, Mar 25, 2022	69.50	70.93	69.38	70.93
7513	NYSE	SO	Thu, Mar 24, 2022	68.76	69.58	68.73	69.30
7512	NYSE	SO	Wed, Mar 23, 2022	68.80	69.24	68.38	68.79
7511	NYSE	SO	Tue, Mar 22, 2022	68.96	69.03	68.22	68.82
7510	NYSE	SO	Mon, Mar 21, 2022	68.25	69.23	68.16	68.89
7509	NYSE	SO	Fri, Mar 18, 2022	68.56	68.82	67.61	68.03
7508	NYSE	SO	Thu, Mar 17, 2022	68.58	69.09	68.24	68.41
7507	NYSE	SO	Wed, Mar 16, 2022	68.44	68.68	67.48	68.52
7506	NYSE	SO	Tue, Mar 15, 2022	69.39	69.50	68.34	68.66
7505	NYSE	SO	Mon, Mar 14, 2022	68.94	69.45	68.28	68.66
7504	NYSE	SO	Fri, Mar 11, 2022	68.33	69.15	68.33	68.69
7503	NYSE	SO	Thu, Mar 10, 2022	67.01	68.75	66.85	68.61
7502	NYSE	SO	Wed, Mar 9, 2022	68.27	68.45	67.07	67.12
7501	NYSE	SO	Tue, Mar 8, 2022	68.92	69.49	67.73	67.82
7500	NYSE	SO	Mon, Mar 7, 2022	67.80	69.64	66.90	69.23
7499	NYSE	SO	Fri, Mar 4, 2022	65.93	67.61	65.66	67.58
7498	NYSE	SO	Thu, Mar 3, 2022	64.86	66.74	64.84	66.40
7497	NYSE	SO	Wed, Mar 2, 2022	64.14	64.85	63.97	64.57
7496	NYSE	SO	Tue, Mar 1, 2022	64.73	65.06	62.97	64.10
7495	NYSE	SO	Mon, Feb 28, 2022	64.60	64.98	64.10	64.77
7494	NYSE	SO	Fri, Feb 25, 2022	63.52	65.09	63.31	65.04
7493	NYSE	SO	Thu, Feb 24, 2022	62.50	62.97	61.77	62.88
7492	NYSE	SO	Wed, Feb 23, 2022	64.30	64.59	62.73	62.84
7491	NYSE	SO	Tue, Feb 22, 2022	63.88	64.54	63.17	64.29
7490	NYSE	SO	Fri, Feb 18, 2022	63.80	64.31	63.41	63.77
7489	NYSE	SO	Thu, Feb 17, 2022	63.88	65.09	63.45	64.13
7488	NYSE	SO	Wed, Feb 16, 2022	65.07	65.47	64.31	64.87
7487	NYSE	SO	Tue, Feb 15, 2022	66.28	66.47	64.66	65.02
7486	NYSE	SO	Mon, Feb 14, 2022	66.90	67.06	65.18	65.85
7485	NYSE	SO	Fri, Feb 11, 2022	66.23	67.16	66.16	66.79
7484	NYSE	SO	Thu, Feb 10, 2022	67.80	67.80	65.82	65.95
7483	NYSE	SO	Wed, Feb 9, 2022	68.33	68.39	67.71	68.08
7482	NYSE	SO	Tue, Feb 8, 2022	68.18	68.27	67.64	67.89
7481	NYSE	SO	Mon, Feb 7, 2022	67.90	68.11	67.21	67.65
7480	NYSE	SO	Fri, Feb 4, 2022	68.65	69.28	68.14	68.69
7479	NYSE	SO	Thu, Feb 3, 2022	69.00	69.39	68.41	69.25
7478	NYSE	SO	Wed, Feb 2, 2022	68.05	68.94	67.59	68.81
7477	NYSE	SO	Tue, Feb 1, 2022	69.23	69.28	67.44	67.99
7476	NYSE	SO	Mon, Jan 31, 2022	68.43	69.77	68.29	69.49
7475	NYSE	SO	Fri, Jan 28, 2022	68.00	69.03	67.64	69.00
7474	NYSE	SO	Thu, Jan 27, 2022	67.50	68.69	67.48	68.03
7473	NYSE	SO	Wed, Jan 26, 2022	67.19	68.04	66.44	67.02
7472	NYSE	SO	Tue, Jan 25, 2022	66.94	67.80	66.71	67.25
7471	NYSE	SO	Mon, Jan 24, 2022	67.77	68.10	65.40	67.37
7470	NYSE	SO	Fri, Jan 21, 2022	68.53	68.71	67.66	67.81
7469	NYSE	SO	Thu, Jan 20, 2022	68.43	68.94	67.79	67.88
7468	NYSE	SO	Wed, Jan 19, 2022	68.12	68.93	67.75	68.33
7467	NYSE	SO	Tue, Jan 18, 2022	68.29	68.49	67.32	68.01
7466	NYSE	SO	Fri, Jan 14, 2022	68.40	68.74	67.92	68.66
7465	NYSE	SO	Thu, Jan 13, 2022	67.87	68.53	67.54	68.35
7464	NYSE	SO	Wed, Jan 12, 2022	67.31	67.94	67.18	67.78
7463	NYSE	SO	Tue, Jan 11, 2022	68.53	68.68	67.23	67.65
7462	NYSE	SO	Mon, Jan 10, 2022	68.59	69.23	68.37	68.53
7461	NYSE	SO	Fri, Jan 7, 2022	67.88	69.14	67.47	68.64
7460	NYSE	SO	Thu, Jan 6, 2022	68.33	68.70	67.81	68.17
7459	NYSE	SO	Wed, Jan 5, 2022	67.65	68.98	67.65	68.25
7458	NYSE	SO	Tue, Jan 4, 2022	68.02	69.12	67.93	68.17
7457	NYSE	SO	Mon, Jan 3, 2022	68.50	68.54	67.36	68.17
7456	NYSE	SO	Fri, Dec 31, 2021	68.26	68.88	68.16	68.58
7455	NYSE	SO	Thu, Dec 30, 2021	68.22	68.43	67.77	68.36
7454	NYSE	SO	Wed, Dec 29, 2021	67.75	68.12	67.66	68.07
7453	NYSE	SO	Tue, Dec 28, 2021	67.15	67.74	67.00	67.73
7452	NYSE	SO	Mon, Dec 27, 2021	66.70	66.98	66.37	66.96
7451	NYSE	SO	Thu, Dec 23, 2021	66.80	67.05	66.52	66.54
7450	NYSE	SO	Wed, Dec 22, 2021	66.26	66.74	66.26	66.65
7449	NYSE	SO	Tue, Dec 21, 2021	67.35	67.50	66.27	66.39
7448	NYSE	SO	Mon, Dec 20, 2021	66.14	67.25	65.73	67.12
7447	NYSE	SO	Fri, Dec 17, 2021	67.50	68.21	66.75	66.84
7446	NYSE	SO	Thu, Dec 16, 2021	66.73	67.66	66.56	67.55
7445	NYSE	SO	Wed, Dec 15, 2021	65.63	67.02	65.63	66.75
7444	NYSE	SO	Tue, Dec 14, 2021	66.17	66.46	65.67	65.97
7443	NYSE	SO	Mon, Dec 13, 2021	65.05	66.56	65.00	66.18
7442	NYSE	SO	Fri, Dec 10, 2021	64.89	65.44	64.57	65.08
7441	NYSE	SO	Thu, Dec 9, 2021	64.77	64.91	64.07	64.57
7440	NYSE	SO	Wed, Dec 8, 2021	64.52	64.91	64.26	64.75
7439	NYSE	SO	Tue, Dec 7, 2021	64.40	64.87	63.92	64.47
7438	NYSE	SO	Mon, Dec 6, 2021	63.93	65.91	63.65	64.66
7437	NYSE	SO	Fri, Dec 3, 2021	62.47	62.86	61.83	62.83
7436	NYSE	SO	Thu, Dec 2, 2021	61.35	62.74	61.31	62.01
7435	NYSE	SO	Wed, Dec 1, 2021	61.45	62.64	61.10	61.14
7434	NYSE	SO	Tue, Nov 30, 2021	62.68	62.68	60.99	61.10
7433	NYSE	SO	Mon, Nov 29, 2021	62.29	63.00	62.00	62.82
7432	NYSE	SO	Fri, Nov 26, 2021	62.74	63.10	61.95	62.04
7431	NYSE	SO	Wed, Nov 24, 2021	63.11	63.24	62.73	63.10
7430	NYSE	SO	Tue, Nov 23, 2021	63.25	63.58	62.80	63.01
7429	NYSE	SO	Mon, Nov 22, 2021	62.59	63.23	62.28	63.12
7428	NYSE	SO	Fri, Nov 19, 2021	61.76	62.73	61.51	62.67
7427	NYSE	SO	Thu, Nov 18, 2021	61.99	62.04	61.48	61.63
7426	NYSE	SO	Wed, Nov 17, 2021	62.00	62.29	61.52	62.17
7425	NYSE	SO	Tue, Nov 16, 2021	62.35	62.65	61.97	62.00
7424	NYSE	SO	Mon, Nov 15, 2021	62.11	62.39	61.77	62.20
7423	NYSE	SO	Fri, Nov 12, 2021	62.19	62.43	61.63	61.89
7422	NYSE	SO	Thu, Nov 11, 2021	63.64	63.81	62.72	62.39
7421	NYSE	SO	Wed, Nov 10, 2021	63.10	63.95	62.97	63.86
7420	NYSE	SO	Tue, Nov 9, 2021	62.66	63.57	62.51	63.35
7419	NYSE	SO	Mon, Nov 8, 2021	63.34	63.36	62.24	62.62
7418	NYSE	SO	Fri, Nov 5, 2021	62.73	63.36	62.56	63.10
7417	NYSE	SO	Thu, Nov 4, 2021	62.61	62.74	61.77	62.50
7416	NYSE	SO	Wed, Nov 3, 2021	62.30	62.70	61.91	62.55
7415	NYSE	SO	Tue, Nov 2, 2021	62.68	62.76	62.08	62.49
7414	NYSE	SO	Mon, Nov 1, 2021	62.40	62.75	62.18	62.48
7413	NYSE	SO	Fri, Oct 29, 2021	62.71	63.09	62.06	62.32
7412	NYSE	SO	Thu, Oct 28, 2021	62.52	62.84	62.26	62.74
7411	NYSE	SO	Wed, Oct 27, 2021	63.23	63.44	62.58	62.64
7410	NYSE	SO	Tue, Oct 26, 2021	62.93	63.86	62.85	63.28
7409	NYSE	SO	Mon, Oct 25, 2021	62.80	63.21	62.62	62.81
7408	NYSE	SO	Fri, Oct 22, 2021	64.17	64.25	62.90	62.95
7407	NYSE	SO	Thu, Oct 21, 2021	63.85	64.18	63.76	64.16
7406	NYSE	SO	Wed, Oct 20, 2021	63.21	63.97	63.21	63.71
7405	NYSE	SO	Tue, Oct 19, 2021	62.63	63.15	62.54	62.97
7404	NYSE	SO	Mon, Oct 18, 2021	62.64	62.75	62.01	62.45
7403	NYSE	SO	Fri, Oct 15, 2021	63.25	63.70	63.01	63.13
7402	NYSE	SO	Thu, Oct 14, 2021	62.76	63.34	62.53	63.26
7401	NYSE	SO	Wed, Oct 13, 2021	62.05	62.56	61.51	62.51
7400	NYSE	SO	Tue, Oct 12, 2021	61.95	62.42	61.76	62.10
7399	NYSE	SO	Mon, Oct 11, 2021	62.38	62.48	61.75	61.92
7398	NYSE	SO	Fri, Oct 8, 2021	62.65	62.96	62.38	62.56
7397	NYSE	SO	Thu, Oct 7, 2021	63.00	63.48	62.50	62.67
7396	NYSE	SO	Wed, Oct 6, 2021	61.82	62.78	61.46	62.73
7395	NYSE	SO	Tue, Oct 5, 2021	62.66	62.85	61.92	62.06
7394	NYSE	SO	Mon, Oct 4, 2021	61.56	62.63	61.50	62.43
7393	NYSE	SO	Fri, Oct 1, 2021	62.35	62.38	61.59	61.75
7392	NYSE	SO	Thu, Sep 30, 2021	62.81	62.91	61.93	61.97
7391	NYSE	SO	Wed, Sep 29, 2021	61.97	63.13	61.81	62.64
7390	NYSE	SO	Tue, Sep 28, 2021	62.47	62.62	61.56	61.94
7389	NYSE	SO	Mon, Sep 27, 2021	63.15	63.71	62.40	62.44
7388	NYSE	SO	Fri, Sep 24, 2021	63.32	63.74	63.01	63.16
7387	NYSE	SO	Thu, Sep 23, 2021	63.62	64.08	63.32	63.40
7386	NYSE	SO	Wed, Sep 22, 2021	64.01	64.17	63.48	63.61
7385	NYSE	SO	Tue, Sep 21, 2021	64.15	64.68	63.80	63.81
7384	NYSE	SO	Mon, Sep 20, 2021	64.05	64.50	63.29	63.96
7383	NYSE	SO	Fri, Sep 17, 2021	65.01	65.38	64.08	64.14
7382	NYSE	SO	Thu, Sep 16, 2021	66.13	66.34	65.21	65.38
7381	NYSE	SO	Wed, Sep 15, 2021	65.76	66.34	65.42	66.01
7380	NYSE	SO	Tue, Sep 14, 2021	66.40	66.64	65.77	65.97
7379	NYSE	SO	Mon, Sep 13, 2021	66.64	66.87	66.03	66.33
7378	NYSE	SO	Fri, Sep 10, 2021	67.04	67.11	66.11	66.21
7377	NYSE	SO	Thu, Sep 9, 2021	67.26	67.54	67.09	67.18
7376	NYSE	SO	Wed, Sep 8, 2021	66.22	67.46	66.01	67.31
7375	NYSE	SO	Tue, Sep 7, 2021	66.86	67.11	66.07	66.19
7374	NYSE	SO	Fri, Sep 3, 2021	66.79	66.79	66.19	66.27
7373	NYSE	SO	Thu, Sep 2, 2021	66.60	66.98	66.53	66.85
7372	NYSE	SO	Wed, Sep 1, 2021	65.97	66.76	65.85	66.48
7371	NYSE	SO	Tue, Aug 31, 2021	65.65	65.96	65.39	65.73
7370	NYSE	SO	Mon, Aug 30, 2021	65.86	65.99	65.65	65.75
7369	NYSE	SO	Fri, Aug 27, 2021	66.27	66.42	65.83	65.99
7368	NYSE	SO	Thu, Aug 26, 2021	65.88	66.27	65.67	66.14
7367	NYSE	SO	Wed, Aug 25, 2021	65.62	66.16	65.40	65.87
7366	NYSE	SO	Tue, Aug 24, 2021	66.61	66.61	65.45	65.73
7365	NYSE	SO	Mon, Aug 23, 2021	67.14	67.32	66.61	66.67
7364	NYSE	SO	Fri, Aug 20, 2021	66.37	67.46	65.96	67.32
7363	NYSE	SO	Thu, Aug 19, 2021	66.06	66.71	65.98	66.38
7362	NYSE	SO	Wed, Aug 18, 2021	66.44	66.52	65.78	66.01
7361	NYSE	SO	Tue, Aug 17, 2021	66.36	66.61	65.89	66.45
7360	NYSE	SO	Mon, Aug 16, 2021	65.63	66.86	65.56	66.38
7359	NYSE	SO	Fri, Aug 13, 2021	65.15	65.64	64.97	65.53
7358	NYSE	SO	Thu, Aug 12, 2021	65.65	65.97	65.52	65.06
7357	NYSE	SO	Wed, Aug 11, 2021	65.25	66.00	65.21	65.63
7356	NYSE	SO	Tue, Aug 10, 2021	64.92	65.43	64.60	65.21
7355	NYSE	SO	Mon, Aug 9, 2021	64.84	64.91	64.40	64.85
7354	NYSE	SO	Fri, Aug 6, 2021	64.83	65.10	64.51	64.70
7353	NYSE	SO	Thu, Aug 5, 2021	64.14	64.81	63.96	64.78
7352	NYSE	SO	Wed, Aug 4, 2021	64.00	64.16	63.14	64.03
7351	NYSE	SO	Tue, Aug 3, 2021	64.10	64.55	63.69	64.13
7350	NYSE	SO	Mon, Aug 2, 2021	63.99	64.42	63.75	64.08
7349	NYSE	SO	Fri, Jul 30, 2021	64.19	64.87	63.71	63.87
7348	NYSE	SO	Thu, Jul 29, 2021	63.79	64.69	63.68	64.46
7347	NYSE	SO	Wed, Jul 28, 2021	64.71	64.71	63.55	63.99
7346	NYSE	SO	Tue, Jul 27, 2021	63.58	64.83	63.24	64.54
7345	NYSE	SO	Mon, Jul 26, 2021	63.90	64.13	63.50	63.73
7344	NYSE	SO	Fri, Jul 23, 2021	63.07	63.98	63.00	63.86
7343	NYSE	SO	Thu, Jul 22, 2021	62.89	63.40	62.82	62.98
7342	NYSE	SO	Wed, Jul 21, 2021	63.04	63.61	62.75	62.82
7341	NYSE	SO	Tue, Jul 20, 2021	63.00	63.95	62.80	62.95
7340	NYSE	SO	Mon, Jul 19, 2021	62.93	63.63	61.81	62.79
7339	NYSE	SO	Fri, Jul 16, 2021	62.74	63.44	62.57	63.11
7338	NYSE	SO	Thu, Jul 15, 2021	61.56	62.72	61.56	62.67
7337	NYSE	SO	Wed, Jul 14, 2021	61.32	62.14	61.06	61.89
7336	NYSE	SO	Tue, Jul 13, 2021	61.72	61.84	61.12	61.34
7335	NYSE	SO	Mon, Jul 12, 2021	61.34	61.89	61.15	61.80
7334	NYSE	SO	Fri, Jul 9, 2021	61.66	61.78	61.06	61.47
7333	NYSE	SO	Thu, Jul 8, 2021	61.40	61.84	61.29	61.55
7332	NYSE	SO	Wed, Jul 7, 2021	61.50	61.77	61.19	61.69
7331	NYSE	SO	Tue, Jul 6, 2021	61.52	61.67	60.76	61.64
7330	NYSE	SO	Fri, Jul 2, 2021	61.51	61.61	61.25	61.53
7329	NYSE	SO	Thu, Jul 1, 2021	60.80	61.65	60.60	61.48
7328	NYSE	SO	Wed, Jun 30, 2021	60.45	60.69	60.12	60.51
7327	NYSE	SO	Tue, Jun 29, 2021	61.22	61.67	60.28	60.46
7326	NYSE	SO	Mon, Jun 28, 2021	61.75	61.92	61.34	61.49
7325	NYSE	SO	Fri, Jun 25, 2021	60.97	61.60	60.59	61.53
7324	NYSE	SO	Thu, Jun 24, 2021	61.54	61.58	60.93	60.98
7323	NYSE	SO	Wed, Jun 23, 2021	62.01	62.06	61.23	61.47
7322	NYSE	SO	Tue, Jun 22, 2021	62.36	62.74	62.04	62.08
7321	NYSE	SO	Mon, Jun 21, 2021	61.72	62.92	61.54	62.50
7320	NYSE	SO	Fri, Jun 18, 2021	63.04	63.09	61.38	61.45
7319	NYSE	SO	Thu, Jun 17, 2021	63.01	63.64	62.73	63.35
7318	NYSE	SO	Wed, Jun 16, 2021	64.37	64.58	62.96	62.98
7317	NYSE	SO	Tue, Jun 15, 2021	63.90	64.68	63.82	64.32
7316	NYSE	SO	Mon, Jun 14, 2021	63.77	64.14	63.54	63.79
7315	NYSE	SO	Fri, Jun 11, 2021	63.76	63.97	63.49	63.85
7314	NYSE	SO	Thu, Jun 10, 2021	63.74	63.94	63.48	63.88
7313	NYSE	SO	Wed, Jun 9, 2021	63.42	63.72	63.07	63.63
7312	NYSE	SO	Tue, Jun 8, 2021	64.80	64.80	63.40	63.44
7311	NYSE	SO	Mon, Jun 7, 2021	64.50	64.93	64.29	64.67
7310	NYSE	SO	Fri, Jun 4, 2021	64.62	64.77	64.31	64.35
7309	NYSE	SO	Thu, Jun 3, 2021	63.95	64.68	63.57	64.46
7308	NYSE	SO	Wed, Jun 2, 2021	63.67	64.38	63.31	63.90
7307	NYSE	SO	Tue, Jun 1, 2021	64.13	64.18	63.31	63.43
7306	NYSE	SO	Fri, May 28, 2021	64.00	64.14	63.73	63.92
7305	NYSE	SO	Thu, May 27, 2021	63.94	63.97	63.53	63.66
7304	NYSE	SO	Wed, May 26, 2021	63.99	64.06	63.60	63.72
7303	NYSE	SO	Tue, May 25, 2021	64.40	64.43	63.73	64.08
7302	NYSE	SO	Mon, May 24, 2021	64.63	64.78	64.22	64.42
7301	NYSE	SO	Fri, May 21, 2021	64.26	64.59	63.85	64.38
7300	NYSE	SO	Thu, May 20, 2021	64.00	64.57	63.79	64.06
7299	NYSE	SO	Wed, May 19, 2021	63.72	64.00	63.02	63.98
7298	NYSE	SO	Tue, May 18, 2021	64.45	64.78	64.10	64.16
7297	NYSE	SO	Mon, May 17, 2021	65.11	65.67	64.40	64.44
7296	NYSE	SO	Fri, May 14, 2021	65.16	65.56	65.05	65.11
7295	NYSE	SO	Thu, May 13, 2021	64.51	66.16	64.40	65.07
7294	NYSE	SO	Wed, May 12, 2021	65.65	65.73	64.31	64.36
7293	NYSE	SO	Tue, May 11, 2021	66.30	66.46	65.43	65.80
7292	NYSE	SO	Mon, May 10, 2021	66.45	66.93	66.29	66.31
7291	NYSE	SO	Fri, May 7, 2021	65.92	66.51	65.80	66.26
7290	NYSE	SO	Thu, May 6, 2021	65.59	66.17	65.23	66.05
7289	NYSE	SO	Wed, May 5, 2021	66.21	65.49	64.87	65.45
7288	NYSE	SO	Tue, May 4, 2021	66.22	66.71	65.85	66.42
7287	NYSE	SO	Mon, May 3, 2021	66.18	66.70	65.83	66.05
7286	NYSE	SO	Fri, Apr 30, 2021	65.37	66.23	65.01	66.17
7285	NYSE	SO	Thu, Apr 29, 2021	64.19	65.34	64.10	65.16
7284	NYSE	SO	Wed, Apr 28, 2021	64.39	64.63	64.09	64.34
7283	NYSE	SO	Tue, Apr 27, 2021	64.58	64.65	64.18	64.33
7282	NYSE	SO	Mon, Apr 26, 2021	65.46	65.46	64.52	64.66
7281	NYSE	SO	Fri, Apr 23, 2021	65.18	65.64	65.05	65.33
7280	NYSE	SO	Thu, Apr 22, 2021	65.63	65.94	65.05	65.10
7279	NYSE	SO	Wed, Apr 21, 2021	66.18	66.40	65.39	65.73
7278	NYSE	SO	Tue, Apr 20, 2021	64.91	66.40	64.82	66.09
7277	NYSE	SO	Mon, Apr 19, 2021	65.02	65.14	64.40	64.92
7276	NYSE	SO	Fri, Apr 16, 2021	65.00	65.26	64.57	65.01
7275	NYSE	SO	Thu, Apr 15, 2021	63.92	64.61	63.68	64.49
7274	NYSE	SO	Wed, Apr 14, 2021	63.38	63.93	63.26	63.89
7273	NYSE	SO	Tue, Apr 13, 2021	62.50	63.86	62.50	63.56
7272	NYSE	SO	Mon, Apr 12, 2021	62.82	63.22	62.63	62.89
7271	NYSE	SO	Fri, Apr 9, 2021	62.97	63.14	62.68	62.73
7270	NYSE	SO	Thu, Apr 8, 2021	62.94	63.33	62.68	62.86
7269	NYSE	SO	Wed, Apr 7, 2021	63.14	63.36	62.60	62.80
7268	NYSE	SO	Tue, Apr 6, 2021	62.45	63.15	62.26	63.11
7267	NYSE	SO	Mon, Apr 5, 2021	62.20	62.97	62.20	62.66
7266	NYSE	SO	Thu, Apr 1, 2021	62.25	62.33	61.58	62.33
7265	NYSE	SO	Wed, Mar 31, 2021	61.63	62.28	61.50	62.16
7264	NYSE	SO	Tue, Mar 30, 2021	62.02	62.03	61.15	61.54
7263	NYSE	SO	Mon, Mar 29, 2021	61.66	62.60	61.58	62.32
7262	NYSE	SO	Fri, Mar 26, 2021	61.34	61.74	60.87	61.66
7261	NYSE	SO	Thu, Mar 25, 2021	61.00	61.81	60.72	61.38
7260	NYSE	SO	Wed, Mar 24, 2021	60.28	61.29	60.19	60.69
7259	NYSE	SO	Tue, Mar 23, 2021	59.76	60.97	59.52	60.63
7258	NYSE	SO	Mon, Mar 22, 2021	59.50	59.89	59.28	59.69
7257	NYSE	SO	Fri, Mar 19, 2021	59.80	60.28	58.53	59.70
7256	NYSE	SO	Thu, Mar 18, 2021	60.71	60.91	59.82	60.40
7255	NYSE	SO	Wed, Mar 17, 2021	61.25	61.28	60.67	60.70
7254	NYSE	SO	Tue, Mar 16, 2021	60.78	61.45	60.62	61.25
7253	NYSE	SO	Mon, Mar 15, 2021	60.00	61.13	59.86	60.98
7252	NYSE	SO	Fri, Mar 12, 2021	59.58	60.22	59.33	59.84
7251	NYSE	SO	Thu, Mar 11, 2021	59.57	60.15	59.25	59.28
7250	NYSE	SO	Wed, Mar 10, 2021	59.41	60.20	59.29	59.78
7249	NYSE	SO	Tue, Mar 9, 2021	59.70	59.96	59.24	59.41
7248	NYSE	SO	Mon, Mar 8, 2021	59.15	59.87	58.61	59.61
7247	NYSE	SO	Fri, Mar 5, 2021	57.57	58.64	57.06	58.35
7246	NYSE	SO	Thu, Mar 4, 2021	57.81	58.69	57.02	57.41
7245	NYSE	SO	Wed, Mar 3, 2021	57.50	57.78	57.06	57.59
7244	NYSE	SO	Tue, Mar 2, 2021	57.81	58.33	57.11	57.83
7243	NYSE	SO	Mon, Mar 1, 2021	57.27	58.58	57.27	57.78
7242	NYSE	SO	Fri, Feb 26, 2021	58.05	58.34	56.69	56.72
7241	NYSE	SO	Thu, Feb 25, 2021	58.28	58.65	57.62	57.76
7240	NYSE	SO	Wed, Feb 24, 2021	58.77	58.93	58.14	58.38
7239	NYSE	SO	Tue, Feb 23, 2021	59.22	60.29	58.91	58.92
7238	NYSE	SO	Mon, Feb 22, 2021	59.32	59.57	58.44	59.29
7237	NYSE	SO	Fri, Feb 19, 2021	59.76	59.87	59.08	59.31
7236	NYSE	SO	Thu, Feb 18, 2021	59.32	60.34	59.25	59.85
7235	NYSE	SO	Wed, Feb 17, 2021	59.37	59.43	58.93	59.27
7234	NYSE	SO	Tue, Feb 16, 2021	60.01	60.10	59.29	59.30
7233	NYSE	SO	Fri, Feb 12, 2021	60.45	60.70	59.51	60.10
7232	NYSE	SO	Thu, Feb 11, 2021	60.98	61.52	60.60	60.65
7231	NYSE	SO	Wed, Feb 10, 2021	60.92	61.22	60.58	60.93
7230	NYSE	SO	Tue, Feb 9, 2021	60.83	60.89	60.41	60.64
7229	NYSE	SO	Mon, Feb 8, 2021	60.94	61.28	60.63	60.73
7228	NYSE	SO	Fri, Feb 5, 2021	60.63	61.24	60.34	60.88
7227	NYSE	SO	Thu, Feb 4, 2021	59.55	60.47	59.45	60.34
7226	NYSE	SO	Wed, Feb 3, 2021	59.60	59.89	59.31	59.45
7225	NYSE	SO	Tue, Feb 2, 2021	59.30	60.70	58.94	59.64
7224	NYSE	SO	Mon, Feb 1, 2021	59.29	59.77	58.63	59.11
7223	NYSE	SO	Fri, Jan 29, 2021	58.76	59.27	58.21	58.92
7222	NYSE	SO	Thu, Jan 28, 2021	58.75	60.27	58.65	59.04
7221	NYSE	SO	Wed, Jan 27, 2021	59.50	59.68	58.13	58.54
7220	NYSE	SO	Tue, Jan 26, 2021	60.89	60.94	59.69	59.69
7219	NYSE	SO	Mon, Jan 25, 2021	59.87	61.04	59.58	61.02
7218	NYSE	SO	Fri, Jan 22, 2021	59.72	60.54	59.63	60.14
7217	NYSE	SO	Thu, Jan 21, 2021	60.00	60.59	59.61	59.88
7216	NYSE	SO	Wed, Jan 20, 2021	60.78	61.13	60.16	60.65
7215	NYSE	SO	Tue, Jan 19, 2021	60.31	61.14	59.89	61.06
7214	NYSE	SO	Fri, Jan 15, 2021	58.75	59.85	58.46	59.66
7213	NYSE	SO	Thu, Jan 14, 2021	59.58	59.69	58.98	59.04
7212	NYSE	SO	Wed, Jan 13, 2021	58.86	59.98	58.85	59.71
7211	NYSE	SO	Tue, Jan 12, 2021	61.05	61.15	58.50	58.82
7210	NYSE	SO	Mon, Jan 11, 2021	61.19	61.72	60.75	61.21
7209	NYSE	SO	Fri, Jan 8, 2021	61.07	61.71	60.77	61.57
7208	NYSE	SO	Thu, Jan 7, 2021	61.38	61.55	60.81	61.14
7207	NYSE	SO	Wed, Jan 6, 2021	60.06	61.60	59.85	61.21
7206	NYSE	SO	Tue, Jan 5, 2021	59.53	59.97	59.27	59.75
7205	NYSE	SO	Mon, Jan 4, 2021	61.38	61.49	58.95	59.36
7204	NYSE	SO	Thu, Dec 31, 2020	60.58	61.48	60.45	61.43
7203	NYSE	SO	Wed, Dec 30, 2020	60.07	60.87	60.03	60.61
7202	NYSE	SO	Tue, Dec 29, 2020	60.01	60.50	59.92	60.07
7201	NYSE	SO	Mon, Dec 28, 2020	60.02	60.52	59.71	59.99
7200	NYSE	SO	Thu, Dec 24, 2020	59.58	59.85	59.30	59.80
7199	NYSE	SO	Wed, Dec 23, 2020	60.01	60.37	59.36	59.38
7198	NYSE	SO	Tue, Dec 22, 2020	59.93	60.05	59.62	59.72
7197	NYSE	SO	Mon, Dec 21, 2020	59.72	60.07	59.05	60.00
7196	NYSE	SO	Fri, Dec 18, 2020	61.07	61.26	59.81	60.14
7195	NYSE	SO	Thu, Dec 17, 2020	60.81	61.44	60.75	61.07
7194	NYSE	SO	Wed, Dec 16, 2020	61.05	61.55	60.25	60.43
7193	NYSE	SO	Tue, Dec 15, 2020	60.37	61.23	59.79	60.86
7192	NYSE	SO	Mon, Dec 14, 2020	61.08	61.22	59.63	59.66
7191	NYSE	SO	Fri, Dec 11, 2020	60.27	60.62	60.19	60.42
7190	NYSE	SO	Thu, Dec 10, 2020	60.93	61.19	60.44	60.50
7189	NYSE	SO	Wed, Dec 9, 2020	61.00	61.27	60.47	60.77
7188	NYSE	SO	Tue, Dec 8, 2020	61.37	61.50	60.62	61.00
7187	NYSE	SO	Mon, Dec 7, 2020	61.29	62.14	61.17	61.73
7186	NYSE	SO	Fri, Dec 4, 2020	61.94	62.20	61.05	61.52
7185	NYSE	SO	Thu, Dec 3, 2020	61.66	62.21	61.38	61.88
7184	NYSE	SO	Wed, Dec 2, 2020	60.51	61.93	60.19	61.88
7183	NYSE	SO	Tue, Dec 1, 2020	60.58	61.85	60.04	60.57
7182	NYSE	SO	Mon, Nov 30, 2020	60.26	60.47	59.46	59.85
7181	NYSE	SO	Fri, Nov 27, 2020	60.79	60.80	60.22	60.65
7180	NYSE	SO	Wed, Nov 25, 2020	61.07	61.45	60.40	60.89
7179	NYSE	SO	Tue, Nov 24, 2020	60.99	61.47	60.50	61.19
7178	NYSE	SO	Mon, Nov 23, 2020	60.95	61.01	60.37	60.45
7177	NYSE	SO	Fri, Nov 20, 2020	60.98	61.47	60.64	60.88
7176	NYSE	SO	Thu, Nov 19, 2020	61.73	61.73	60.42	61.07
7175	NYSE	SO	Wed, Nov 18, 2020	62.72	63.08	61.72	61.78
7174	NYSE	SO	Tue, Nov 17, 2020	63.65	63.79	62.24	62.36
7173	NYSE	SO	Mon, Nov 16, 2020	64.80	64.93	63.69	64.12
7172	NYSE	SO	Fri, Nov 13, 2020	63.00	64.15	62.95	63.90
7171	NYSE	SO	Thu, Nov 12, 2020	63.55	64.51	62.97	62.88
7170	NYSE	SO	Wed, Nov 11, 2020	64.24	64.58	63.73	63.92
7169	NYSE	SO	Tue, Nov 10, 2020	62.62	64.67	62.53	64.17
7168	NYSE	SO	Mon, Nov 9, 2020	62.19	64.49	61.50	62.32
7167	NYSE	SO	Fri, Nov 6, 2020	60.27	60.79	59.63	59.96
7166	NYSE	SO	Thu, Nov 5, 2020	59.93	61.38	59.93	60.17
7165	NYSE	SO	Wed, Nov 4, 2020	59.52	60.96	59.30	59.76
7164	NYSE	SO	Tue, Nov 3, 2020	59.63	60.62	59.52	59.86
7163	NYSE	SO	Mon, Nov 2, 2020	58.02	59.25	57.78	59.01
7162	NYSE	SO	Fri, Oct 30, 2020	58.18	58.59	56.92	57.45
7161	NYSE	SO	Thu, Oct 29, 2020	57.93	59.22	57.00	58.21
7160	NYSE	SO	Wed, Oct 28, 2020	59.50	60.05	58.18	58.36
7159	NYSE	SO	Tue, Oct 27, 2020	60.77	61.10	60.21	60.21
7158	NYSE	SO	Mon, Oct 26, 2020	60.27	60.84	59.82	60.61
7157	NYSE	SO	Fri, Oct 23, 2020	60.76	61.26	60.49	60.85
7156	NYSE	SO	Thu, Oct 22, 2020	58.85	60.62	58.70	60.56
7155	NYSE	SO	Wed, Oct 21, 2020	58.22	59.17	58.16	58.87
7154	NYSE	SO	Tue, Oct 20, 2020	58.26	58.79	57.99	58.60
7153	NYSE	SO	Mon, Oct 19, 2020	58.43	59.05	58.01	58.04
7152	NYSE	SO	Fri, Oct 16, 2020	58.28	58.55	57.82	58.35
7151	NYSE	SO	Thu, Oct 15, 2020	57.61	58.21	57.38	58.02
7150	NYSE	SO	Wed, Oct 14, 2020	58.15	58.45	57.81	58.00
7149	NYSE	SO	Tue, Oct 13, 2020	58.45	58.70	57.45	58.34
7148	NYSE	SO	Mon, Oct 12, 2020	58.69	59.19	58.44	58.86
7147	NYSE	SO	Fri, Oct 9, 2020	59.00	59.20	58.38	58.74
7146	NYSE	SO	Thu, Oct 8, 2020	58.00	58.96	57.90	58.71
7145	NYSE	SO	Wed, Oct 7, 2020	58.18	58.61	57.68	57.80
7144	NYSE	SO	Tue, Oct 6, 2020	57.04	58.83	56.92	57.83
7143	NYSE	SO	Mon, Oct 5, 2020	56.32	57.36	56.27	57.17
7142	NYSE	SO	Fri, Oct 2, 2020	54.31	56.57	54.09	56.26
7141	NYSE	SO	Thu, Oct 1, 2020	54.30	54.74	53.98	54.62
7140	NYSE	SO	Wed, Sep 30, 2020	53.98	54.50	53.88	54.22
7139	NYSE	SO	Tue, Sep 29, 2020	53.95	54.18	53.22	53.70
7138	NYSE	SO	Mon, Sep 28, 2020	54.00	54.70	53.61	53.71
7137	NYSE	SO	Fri, Sep 25, 2020	52.70	53.85	52.53	53.81
7136	NYSE	SO	Thu, Sep 24, 2020	52.53	53.19	52.01	53.05
7135	NYSE	SO	Wed, Sep 23, 2020	53.30	53.30	52.48	52.53
7134	NYSE	SO	Tue, Sep 22, 2020	52.94	53.67	52.70	53.12
7133	NYSE	SO	Mon, Sep 21, 2020	52.72	53.15	52.21	53.03
7132	NYSE	SO	Fri, Sep 18, 2020	53.15	53.49	52.71	52.81
7131	NYSE	SO	Thu, Sep 17, 2020	52.98	53.55	52.56	53.52
7130	NYSE	SO	Wed, Sep 16, 2020	52.80	53.82	52.80	53.29
7129	NYSE	SO	Tue, Sep 15, 2020	53.12	53.80	52.74	53.01
7128	NYSE	SO	Mon, Sep 14, 2020	51.99	53.19	51.99	52.86
7127	NYSE	SO	Fri, Sep 11, 2020	51.53	51.96	51.22	51.76
7126	NYSE	SO	Thu, Sep 10, 2020	52.06	52.11	51.40	51.56
7125	NYSE	SO	Wed, Sep 9, 2020	53.16	53.81	52.67	52.85
7124	NYSE	SO	Tue, Sep 8, 2020	52.43	53.32	51.87	52.85
7123	NYSE	SO	Fri, Sep 4, 2020	52.71	52.87	51.52	52.29
7122	NYSE	SO	Thu, Sep 3, 2020	53.41	53.94	52.19	52.60
7121	NYSE	SO	Wed, Sep 2, 2020	51.77	53.49	51.61	53.21
7120	NYSE	SO	Tue, Sep 1, 2020	52.02	52.32	51.59	51.81
7119	NYSE	SO	Mon, Aug 31, 2020	52.11	52.65	52.04	52.18
7118	NYSE	SO	Fri, Aug 28, 2020	52.30	52.51	51.86	52.42
7117	NYSE	SO	Thu, Aug 27, 2020	51.75	52.36	51.65	52.20
7116	NYSE	SO	Wed, Aug 26, 2020	52.01	52.22	51.46	51.72
7115	NYSE	SO	Tue, Aug 25, 2020	53.03	53.06	52.19	52.41
7114	NYSE	SO	Mon, Aug 24, 2020	52.39	52.95	51.97	52.86
7113	NYSE	SO	Fri, Aug 21, 2020	52.46	52.55	51.86	52.37
7112	NYSE	SO	Thu, Aug 20, 2020	52.85	53.12	52.08	52.25
7111	NYSE	SO	Wed, Aug 19, 2020	53.37	53.48	52.94	53.19
7110	NYSE	SO	Tue, Aug 18, 2020	53.58	53.73	52.83	53.05
7109	NYSE	SO	Mon, Aug 17, 2020	53.56	54.03	53.25	53.59
7108	NYSE	SO	Fri, Aug 14, 2020	54.15	54.25	53.42	53.56
7107	NYSE	SO	Thu, Aug 13, 2020	54.62	55.05	54.45	54.37
7106	NYSE	SO	Wed, Aug 12, 2020	54.52	55.39	54.25	54.86
7105	NYSE	SO	Tue, Aug 11, 2020	55.27	55.38	54.03	54.19
7104	NYSE	SO	Mon, Aug 10, 2020	54.84	55.37	54.58	55.07
7103	NYSE	SO	Fri, Aug 7, 2020	53.56	54.93	53.56	54.69
7102	NYSE	SO	Thu, Aug 6, 2020	53.30	54.07	53.07	53.89
7101	NYSE	SO	Wed, Aug 5, 2020	54.60	54.64	53.28	53.40
7100	NYSE	SO	Tue, Aug 4, 2020	53.88	54.73	53.80	54.44
7099	NYSE	SO	Mon, Aug 3, 2020	54.57	54.61	53.88	54.01
7098	NYSE	SO	Fri, Jul 31, 2020	54.87	54.98	53.77	54.61
7097	NYSE	SO	Thu, Jul 30, 2020	55.31	55.53	54.27	55.24
7096	NYSE	SO	Wed, Jul 29, 2020	55.50	55.62	54.73	55.39
7095	NYSE	SO	Tue, Jul 28, 2020	54.10	55.64	54.10	55.28
7094	NYSE	SO	Mon, Jul 27, 2020	54.77	54.84	53.95	54.26
7093	NYSE	SO	Fri, Jul 24, 2020	55.84	56.30	54.65	54.85
7092	NYSE	SO	Thu, Jul 23, 2020	55.59	56.05	55.17	55.56
7091	NYSE	SO	Wed, Jul 22, 2020	54.72	56.27	53.96	55.78
7090	NYSE	SO	Tue, Jul 21, 2020	54.23	55.39	54.22	54.87
7089	NYSE	SO	Mon, Jul 20, 2020	54.34	54.65	54.06	54.26
7088	NYSE	SO	Fri, Jul 17, 2020	54.10	54.75	53.93	54.58
7087	NYSE	SO	Thu, Jul 16, 2020	53.16	53.91	53.05	53.74
7086	NYSE	SO	Wed, Jul 15, 2020	54.42	54.58	52.91	53.02
7085	NYSE	SO	Tue, Jul 14, 2020	53.06	54.18	53.05	53.68
7084	NYSE	SO	Mon, Jul 13, 2020	53.31	53.88	52.87	53.18
7083	NYSE	SO	Fri, Jul 10, 2020	52.00	53.41	52.00	53.23
7082	NYSE	SO	Thu, Jul 9, 2020	52.73	52.77	51.42	51.94
7081	NYSE	SO	Wed, Jul 8, 2020	52.52	53.32	52.45	53.06
7080	NYSE	SO	Tue, Jul 7, 2020	52.00	52.88	51.65	52.72
7079	NYSE	SO	Mon, Jul 6, 2020	52.99	53.49	52.06	52.61
7078	NYSE	SO	Thu, Jul 2, 2020	53.29	53.43	52.67	52.79
7077	NYSE	SO	Wed, Jul 1, 2020	51.86	53.06	51.66	52.87
7076	NYSE	SO	Tue, Jun 30, 2020	51.65	52.16	51.13	51.85
7075	NYSE	SO	Mon, Jun 29, 2020	51.37	51.56	50.62	51.56
7074	NYSE	SO	Fri, Jun 26, 2020	51.17	51.88	50.40	50.92
7073	NYSE	SO	Thu, Jun 25, 2020	52.10	52.25	50.72	51.25
7072	NYSE	SO	Wed, Jun 24, 2020	52.88	53.05	51.71	52.38
7071	NYSE	SO	Tue, Jun 23, 2020	55.29	55.44	53.26	53.27
7070	NYSE	SO	Mon, Jun 22, 2020	53.95	54.82	53.34	54.67
7069	NYSE	SO	Fri, Jun 19, 2020	56.89	57.10	53.61	53.61
7068	NYSE	SO	Thu, Jun 18, 2020	55.71	56.20	55.21	56.11
7067	NYSE	SO	Wed, Jun 17, 2020	56.48	56.52	55.30	56.04
7066	NYSE	SO	Tue, Jun 16, 2020	57.66	58.03	55.87	56.22
7065	NYSE	SO	Mon, Jun 15, 2020	55.30	56.96	54.52	56.42
7064	NYSE	SO	Fri, Jun 12, 2020	57.32	57.45	55.40	56.17
7063	NYSE	SO	Thu, Jun 11, 2020	58.00	58.19	55.82	56.09
7062	NYSE	SO	Wed, Jun 10, 2020	59.26	60.28	58.92	59.20
7061	NYSE	SO	Tue, Jun 9, 2020	59.35	59.69	58.26	59.36
7060	NYSE	SO	Mon, Jun 8, 2020	58.30	60.47	58.13	60.27
7059	NYSE	SO	Fri, Jun 5, 2020	58.35	60.02	58.26	58.45
7058	NYSE	SO	Thu, Jun 4, 2020	58.41	58.66	57.09	57.95
7057	NYSE	SO	Wed, Jun 3, 2020	58.34	59.32	58.10	58.71
7056	NYSE	SO	Tue, Jun 2, 2020	57.94	58.04	57.07	58.00
7055	NYSE	SO	Mon, Jun 1, 2020	57.10	58.12	56.52	57.70
7054	NYSE	SO	Fri, May 29, 2020	56.53	57.71	56.18	57.07
7053	NYSE	SO	Thu, May 28, 2020	55.69	57.05	55.52	56.91
7052	NYSE	SO	Wed, May 27, 2020	55.65	55.65	54.39	55.01
7051	NYSE	SO	Tue, May 26, 2020	55.50	55.83	54.54	54.66
7050	NYSE	SO	Fri, May 22, 2020	53.72	54.62	53.58	54.58
7049	NYSE	SO	Thu, May 21, 2020	54.73	55.10	53.69	53.83
7048	NYSE	SO	Wed, May 20, 2020	54.19	55.32	53.75	54.83
7047	NYSE	SO	Tue, May 19, 2020	54.09	54.37	53.56	53.57
7046	NYSE	SO	Mon, May 18, 2020	53.96	54.84	53.75	54.42
7045	NYSE	SO	Fri, May 15, 2020	53.60	53.72	51.99	52.54
7044	NYSE	SO	Thu, May 14, 2020	53.23	54.81	52.70	54.11
7043	NYSE	SO	Wed, May 13, 2020	55.17	55.46	53.32	53.79
7042	NYSE	SO	Tue, May 12, 2020	56.04	56.87	55.23	55.52
7041	NYSE	SO	Mon, May 11, 2020	54.87	56.00	54.02	55.81
7040	NYSE	SO	Fri, May 8, 2020	54.81	55.64	54.55	55.41
7039	NYSE	SO	Thu, May 7, 2020	54.28	54.75	53.87	54.23
7038	NYSE	SO	Wed, May 6, 2020	55.93	55.93	53.50	53.64
7037	NYSE	SO	Tue, May 5, 2020	55.24	56.26	55.16	55.63
7036	NYSE	SO	Mon, May 4, 2020	54.47	55.11	53.67	54.92
7035	NYSE	SO	Fri, May 1, 2020	56.18	56.32	54.09	54.41
7034	NYSE	SO	Thu, Apr 30, 2020	57.44	57.45	55.67	56.73
7033	NYSE	SO	Wed, Apr 29, 2020	59.22	59.30	57.27	57.37
7032	NYSE	SO	Tue, Apr 28, 2020	59.21	59.88	57.76	58.06
7031	NYSE	SO	Mon, Apr 27, 2020	58.19	59.23	57.97	58.48
7030	NYSE	SO	Fri, Apr 24, 2020	56.91	58.19	56.29	57.73
7029	NYSE	SO	Thu, Apr 23, 2020	57.01	57.50	56.10	56.80
7028	NYSE	SO	Wed, Apr 22, 2020	56.48	57.63	56.23	57.05
7027	NYSE	SO	Tue, Apr 21, 2020	54.91	55.82	54.40	55.50
7026	NYSE	SO	Mon, Apr 20, 2020	56.76	56.76	55.22	55.53
7025	NYSE	SO	Fri, Apr 17, 2020	56.50	57.85	56.01	57.47
7024	NYSE	SO	Thu, Apr 16, 2020	56.22	56.45	55.02	55.32
7023	NYSE	SO	Wed, Apr 15, 2020	57.98	57.99	55.48	55.89
7022	NYSE	SO	Tue, Apr 14, 2020	59.07	59.59	58.04	59.00
7021	NYSE	SO	Mon, Apr 13, 2020	60.00	60.23	57.16	57.72
7020	NYSE	SO	Thu, Apr 9, 2020	58.91	61.86	58.81	60.33
7019	NYSE	SO	Wed, Apr 8, 2020	55.28	58.62	54.80	58.18
7018	NYSE	SO	Tue, Apr 7, 2020	57.36	57.50	54.88	55.12
7017	NYSE	SO	Mon, Apr 6, 2020	52.53	56.20	52.23	55.40
7016	NYSE	SO	Fri, Apr 3, 2020	51.59	52.82	49.94	50.27
7015	NYSE	SO	Thu, Apr 2, 2020	49.41	52.85	49.31	52.40
7014	NYSE	SO	Wed, Apr 1, 2020	51.90	52.43	49.26	50.14
7013	NYSE	SO	Tue, Mar 31, 2020	57.00	57.29	53.59	54.14
7012	NYSE	SO	Mon, Mar 30, 2020	56.72	58.37	56.26	57.99
7011	NYSE	SO	Fri, Mar 27, 2020	53.22	58.26	53.00	56.01
7010	NYSE	SO	Thu, Mar 26, 2020	50.00	55.80	49.90	55.14
7009	NYSE	SO	Wed, Mar 25, 2020	48.91	52.00	47.22	50.14
7008	NYSE	SO	Tue, Mar 24, 2020	45.57	49.39	44.71	49.04
7007	NYSE	SO	Mon, Mar 23, 2020	45.68	45.84	41.96	43.23
7006	NYSE	SO	Fri, Mar 20, 2020	51.01	51.22	46.15	46.36
7005	NYSE	SO	Thu, Mar 19, 2020	55.92	56.02	50.51	50.90
7004	NYSE	SO	Wed, Mar 18, 2020	53.01	56.15	50.54	55.92
7003	NYSE	SO	Tue, Mar 17, 2020	49.01	56.58	48.93	56.56
7002	NYSE	SO	Mon, Mar 16, 2020	48.92	52.63	47.33	47.62
7001	NYSE	SO	Fri, Mar 13, 2020	55.12	55.19	51.00	53.97
7000	NYSE	SO	Thu, Mar 12, 2020	53.82	56.68	50.03	52.19
6999	NYSE	SO	Wed, Mar 11, 2020	60.44	60.74	57.09	58.18
6998	NYSE	SO	Tue, Mar 10, 2020	63.09	63.38	58.97	62.02
6997	NYSE	SO	Mon, Mar 9, 2020	62.86	65.11	61.70	62.16
6996	NYSE	SO	Fri, Mar 6, 2020	65.51	67.16	63.50	66.87
6995	NYSE	SO	Thu, Mar 5, 2020	67.00	68.56	66.31	67.57
6994	NYSE	SO	Wed, Mar 4, 2020	64.64	67.84	64.63	67.80
6993	NYSE	SO	Tue, Mar 3, 2020	64.73	66.00	63.61	63.90
6992	NYSE	SO	Mon, Mar 2, 2020	60.66	64.15	60.27	63.93
6991	NYSE	SO	Fri, Feb 28, 2020	61.70	61.86	59.07	60.36
6990	NYSE	SO	Thu, Feb 27, 2020	65.78	66.28	62.87	62.88
6989	NYSE	SO	Wed, Feb 26, 2020	66.78	67.55	66.15	66.19
6988	NYSE	SO	Tue, Feb 25, 2020	67.90	68.13	66.59	66.86
6987	NYSE	SO	Mon, Feb 24, 2020	68.74	69.47	67.70	67.80
6986	NYSE	SO	Fri, Feb 21, 2020	69.63	70.37	68.96	68.99
6985	NYSE	SO	Thu, Feb 20, 2020	67.55	69.92	67.53	69.81
6984	NYSE	SO	Wed, Feb 19, 2020	69.38	69.43	68.60	68.61
6983	NYSE	SO	Tue, Feb 18, 2020	69.17	69.55	69.15	69.40
6982	NYSE	SO	Fri, Feb 14, 2020	69.12	69.23	68.76	69.02
6981	NYSE	SO	Thu, Feb 13, 2020	68.60	69.67	68.54	68.92
6980	NYSE	SO	Wed, Feb 12, 2020	68.34	68.90	68.17	68.62
6979	NYSE	SO	Tue, Feb 11, 2020	68.57	68.78	68.27	68.59
6978	NYSE	SO	Mon, Feb 10, 2020	68.54	68.60	68.09	68.44
6977	NYSE	SO	Fri, Feb 7, 2020	69.03	69.14	68.31	68.38
6976	NYSE	SO	Thu, Feb 6, 2020	68.75	69.43	68.56	68.84
6975	NYSE	SO	Wed, Feb 5, 2020	69.40	69.55	68.60	69.03
6974	NYSE	SO	Tue, Feb 4, 2020	70.45	70.76	69.41	69.54
6973	NYSE	SO	Mon, Feb 3, 2020	70.67	70.78	70.19	70.70
6972	NYSE	SO	Fri, Jan 31, 2020	70.86	71.10	70.11	70.40
6971	NYSE	SO	Thu, Jan 30, 2020	70.06	70.90	69.73	70.85
6970	NYSE	SO	Wed, Jan 29, 2020	70.05	70.33	69.65	70.10
6969	NYSE	SO	Tue, Jan 28, 2020	69.75	70.44	69.52	70.05
6968	NYSE	SO	Mon, Jan 27, 2020	69.41	70.07	69.34	69.74
6967	NYSE	SO	Fri, Jan 24, 2020	69.00	69.52	68.86	69.44
6966	NYSE	SO	Thu, Jan 23, 2020	67.97	68.99	67.90	68.96
6965	NYSE	SO	Wed, Jan 22, 2020	68.25	68.58	68.13	68.30
6964	NYSE	SO	Tue, Jan 21, 2020	67.34	68.30	67.26	68.12
6963	NYSE	SO	Fri, Jan 17, 2020	66.34	67.34	66.22	67.26
6962	NYSE	SO	Thu, Jan 16, 2020	65.69	66.19	65.61	66.15
6961	NYSE	SO	Wed, Jan 15, 2020	65.00	65.70	64.93	65.58
6960	NYSE	SO	Tue, Jan 14, 2020	64.55	64.92	64.41	64.92
6959	NYSE	SO	Mon, Jan 13, 2020	63.75	64.82	63.71	64.54
6958	NYSE	SO	Fri, Jan 10, 2020	63.42	63.81	63.31	63.66
6957	NYSE	SO	Thu, Jan 9, 2020	62.70	63.28	62.55	63.26
6956	NYSE	SO	Wed, Jan 8, 2020	62.70	62.84	62.38	62.60
6955	NYSE	SO	Tue, Jan 7, 2020	62.56	62.73	62.24	62.62
6954	NYSE	SO	Mon, Jan 6, 2020	62.56	63.00	62.51	62.81
6953	NYSE	SO	Fri, Jan 3, 2020	62.53	62.91	62.43	62.56
6952	NYSE	SO	Thu, Jan 2, 2020	63.65	63.67	62.42	62.62
6951	NYSE	SO	Tue, Dec 31, 2019	63.31	63.72	63.18	63.70
6950	NYSE	SO	Mon, Dec 30, 2019	63.24	63.41	62.93	63.34
6949	NYSE	SO	Fri, Dec 27, 2019	63.05	63.48	62.99	63.46
6948	NYSE	SO	Thu, Dec 26, 2019	63.09	63.24	62.90	63.17
6947	NYSE	SO	Tue, Dec 24, 2019	63.27	63.29	62.96	63.13
6946	NYSE	SO	Mon, Dec 23, 2019	63.76	63.95	63.14	63.26
6945	NYSE	SO	Fri, Dec 20, 2019	63.75	64.15	63.32	63.86
6944	NYSE	SO	Thu, Dec 19, 2019	63.59	63.63	62.39	63.07
6943	NYSE	SO	Wed, Dec 18, 2019	63.57	63.87	63.18	63.63
6942	NYSE	SO	Tue, Dec 17, 2019	62.40	64.26	62.33	63.70
6941	NYSE	SO	Mon, Dec 16, 2019	60.99	62.32	60.98	62.27
6940	NYSE	SO	Fri, Dec 13, 2019	60.65	61.18	60.44	60.76
6939	NYSE	SO	Thu, Dec 12, 2019	60.50	61.05	60.27	60.71
6938	NYSE	SO	Wed, Dec 11, 2019	60.65	61.00	60.34	60.69
6937	NYSE	SO	Tue, Dec 10, 2019	61.44	61.44	60.09	60.33
6936	NYSE	SO	Mon, Dec 9, 2019	62.14	62.27	61.32	61.44
6935	NYSE	SO	Fri, Dec 6, 2019	62.72	62.84	62.10	62.14
6934	NYSE	SO	Thu, Dec 5, 2019	62.54	62.84	62.37	62.76
6933	NYSE	SO	Wed, Dec 4, 2019	62.31	62.95	62.25	62.69
6932	NYSE	SO	Tue, Dec 3, 2019	62.08	62.40	61.75	62.37
6931	NYSE	SO	Mon, Dec 2, 2019	61.84	62.01	61.35	61.60
6930	NYSE	SO	Fri, Nov 29, 2019	62.51	62.89	61.99	61.99
6929	NYSE	SO	Wed, Nov 27, 2019	62.31	62.45	61.90	62.31
6928	NYSE	SO	Tue, Nov 26, 2019	62.34	62.39	61.99	62.25
6927	NYSE	SO	Mon, Nov 25, 2019	62.89	63.29	62.04	62.18
6926	NYSE	SO	Fri, Nov 22, 2019	62.88	63.02	62.36	62.89
6925	NYSE	SO	Thu, Nov 21, 2019	62.83	62.93	62.51	62.68
6924	NYSE	SO	Wed, Nov 20, 2019	62.20	62.83	62.12	62.78
6923	NYSE	SO	Tue, Nov 19, 2019	61.95	62.61	61.78	62.21
6922	NYSE	SO	Mon, Nov 18, 2019	62.26	63.08	62.26	62.48
6921	NYSE	SO	Fri, Nov 15, 2019	61.84	62.20	61.75	62.20
6920	NYSE	SO	Thu, Nov 14, 2019	62.26	62.70	61.94	61.77
6919	NYSE	SO	Wed, Nov 13, 2019	60.86	62.13	60.86	61.91
6918	NYSE	SO	Tue, Nov 12, 2019	60.61	60.91	60.48	60.69
6917	NYSE	SO	Mon, Nov 11, 2019	61.27	61.27	60.42	60.47
6916	NYSE	SO	Fri, Nov 8, 2019	60.60	61.26	60.60	61.26
6915	NYSE	SO	Thu, Nov 7, 2019	61.50	61.56	60.38	60.71
6914	NYSE	SO	Wed, Nov 6, 2019	61.49	62.01	61.49	61.85
6913	NYSE	SO	Tue, Nov 5, 2019	61.48	61.88	61.13	61.36
6912	NYSE	SO	Mon, Nov 4, 2019	62.33	62.37	61.54	61.74
6911	NYSE	SO	Fri, Nov 1, 2019	62.87	63.09	62.06	62.26
6910	NYSE	SO	Thu, Oct 31, 2019	62.57	62.69	62.16	62.66
6909	NYSE	SO	Wed, Oct 30, 2019	61.01	62.88	61.00	62.63
6908	NYSE	SO	Tue, Oct 29, 2019	60.87	61.40	60.69	60.92
6907	NYSE	SO	Mon, Oct 28, 2019	61.09	61.42	60.83	61.01
6906	NYSE	SO	Fri, Oct 25, 2019	62.04	62.07	61.16	61.35
6905	NYSE	SO	Thu, Oct 24, 2019	61.94	62.04	61.76	61.95
6904	NYSE	SO	Wed, Oct 23, 2019	61.43	61.95	61.43	61.95
6903	NYSE	SO	Tue, Oct 22, 2019	61.70	61.86	61.35	61.44
6902	NYSE	SO	Mon, Oct 21, 2019	60.98	61.63	60.96	61.59
6901	NYSE	SO	Fri, Oct 18, 2019	60.87	61.28	60.76	61.14
6900	NYSE	SO	Thu, Oct 17, 2019	61.02	61.26	60.67	61.06
6899	NYSE	SO	Wed, Oct 16, 2019	60.61	61.20	60.45	61.09
6898	NYSE	SO	Tue, Oct 15, 2019	60.97	61.15	60.54	60.70
6897	NYSE	SO	Mon, Oct 14, 2019	61.63	61.74	60.78	60.92
6896	NYSE	SO	Fri, Oct 11, 2019	61.74	61.94	61.30	61.52
6895	NYSE	SO	Thu, Oct 10, 2019	61.63	62.11	61.28	61.80
6894	NYSE	SO	Wed, Oct 9, 2019	61.57	62.10	61.50	61.90
6893	NYSE	SO	Tue, Oct 8, 2019	61.92	62.03	61.35	61.36
6892	NYSE	SO	Mon, Oct 7, 2019	62.00	62.08	61.62	61.92
6891	NYSE	SO	Fri, Oct 4, 2019	61.44	62.18	61.21	62.05
6890	NYSE	SO	Thu, Oct 3, 2019	61.20	61.43	60.87	61.36
6889	NYSE	SO	Wed, Oct 2, 2019	61.87	61.90	60.96	61.15
6888	NYSE	SO	Tue, Oct 1, 2019	61.60	61.92	61.40	61.88
6887	NYSE	SO	Mon, Sep 30, 2019	61.83	62.04	61.60	61.77
6886	NYSE	SO	Fri, Sep 27, 2019	61.89	62.00	61.38	61.77
6885	NYSE	SO	Thu, Sep 26, 2019	61.80	62.08	61.60	61.86
6884	NYSE	SO	Wed, Sep 25, 2019	61.97	62.06	61.42	61.73
6883	NYSE	SO	Tue, Sep 24, 2019	61.52	62.36	61.50	61.98
6882	NYSE	SO	Mon, Sep 23, 2019	61.06	61.44	60.88	61.32
6881	NYSE	SO	Fri, Sep 20, 2019	61.20	61.25	60.63	61.11
6880	NYSE	SO	Thu, Sep 19, 2019	60.90	61.14	60.80	61.06
6879	NYSE	SO	Wed, Sep 18, 2019	60.80	60.91	60.30	60.80
6878	NYSE	SO	Tue, Sep 17, 2019	59.95	60.82	59.95	60.55
6877	NYSE	SO	Mon, Sep 16, 2019	60.20	60.29	59.72	59.86
6876	NYSE	SO	Fri, Sep 13, 2019	59.77	60.30	59.53	60.13
6875	NYSE	SO	Thu, Sep 12, 2019	60.00	60.38	59.56	59.99
6874	NYSE	SO	Wed, Sep 11, 2019	59.09	59.79	58.87	59.71
6873	NYSE	SO	Tue, Sep 10, 2019	58.90	59.19	58.57	59.19
6872	NYSE	SO	Mon, Sep 9, 2019	59.46	59.63	58.81	59.02
6871	NYSE	SO	Fri, Sep 6, 2019	59.76	59.90	59.42	59.68
6870	NYSE	SO	Thu, Sep 5, 2019	59.72	59.90	59.10	59.50
6869	NYSE	SO	Wed, Sep 4, 2019	59.99	60.65	59.72	60.11
6868	NYSE	SO	Tue, Sep 3, 2019	58.28	59.80	58.24	59.77
6867	NYSE	SO	Fri, Aug 30, 2019	58.17	58.45	57.82	58.26
6866	NYSE	SO	Thu, Aug 29, 2019	58.10	58.15	57.59	58.12
6865	NYSE	SO	Wed, Aug 28, 2019	57.96	58.34	57.62	57.81
6864	NYSE	SO	Tue, Aug 27, 2019	58.46	58.68	57.70	57.76
6863	NYSE	SO	Mon, Aug 26, 2019	57.71	58.34	57.60	58.34
6862	NYSE	SO	Fri, Aug 23, 2019	58.60	58.84	57.41	57.68
6861	NYSE	SO	Thu, Aug 22, 2019	58.00	58.58	57.78	58.45
6860	NYSE	SO	Wed, Aug 21, 2019	57.66	57.97	57.38	57.95
6859	NYSE	SO	Tue, Aug 20, 2019	57.90	58.00	57.58	57.69
6858	NYSE	SO	Mon, Aug 19, 2019	57.40	58.28	57.23	57.94
6857	NYSE	SO	Fri, Aug 16, 2019	57.20	57.62	56.97	57.48
6856	NYSE	SO	Thu, Aug 15, 2019	57.15	57.84	56.89	57.01
6855	NYSE	SO	Wed, Aug 14, 2019	57.35	57.88	56.96	57.06
6854	NYSE	SO	Tue, Aug 13, 2019	58.26	58.33	57.14	57.20
6853	NYSE	SO	Mon, Aug 12, 2019	58.43	58.78	58.29	58.68
6852	NYSE	SO	Fri, Aug 9, 2019	58.19	58.56	57.94	58.33
6851	NYSE	SO	Thu, Aug 8, 2019	57.46	58.29	57.04	58.19
6850	NYSE	SO	Wed, Aug 7, 2019	57.00	57.82	56.28	57.45
6849	NYSE	SO	Tue, Aug 6, 2019	55.99	57.14	55.38	56.94
6848	NYSE	SO	Mon, Aug 5, 2019	57.51	57.71	55.69	55.93
6847	NYSE	SO	Fri, Aug 2, 2019	57.28	57.75	56.79	57.36
6846	NYSE	SO	Thu, Aug 1, 2019	56.25	57.37	55.89	56.98
6845	NYSE	SO	Wed, Jul 31, 2019	55.75	56.64	55.15	56.20
6844	NYSE	SO	Tue, Jul 30, 2019	56.11	56.20	55.02	55.29
6843	NYSE	SO	Mon, Jul 29, 2019	55.95	56.20	55.65	56.11
6842	NYSE	SO	Fri, Jul 26, 2019	55.34	55.83	55.20	55.74
6841	NYSE	SO	Thu, Jul 25, 2019	55.54	55.81	55.25	55.36
6840	NYSE	SO	Wed, Jul 24, 2019	55.46	55.67	55.10	55.64
6839	NYSE	SO	Tue, Jul 23, 2019	55.50	55.62	55.01	55.42
6838	NYSE	SO	Mon, Jul 22, 2019	55.40	55.61	54.87	55.48
6837	NYSE	SO	Fri, Jul 19, 2019	55.97	56.24	55.25	55.27
6836	NYSE	SO	Thu, Jul 18, 2019	55.86	56.24	55.34	56.13
6835	NYSE	SO	Wed, Jul 17, 2019	55.78	56.11	55.68	55.79
6834	NYSE	SO	Tue, Jul 16, 2019	56.00	56.16	55.42	55.66
6833	NYSE	SO	Mon, Jul 15, 2019	55.54	56.21	55.50	56.11
6832	NYSE	SO	Fri, Jul 12, 2019	56.57	56.62	55.57	55.67
6831	NYSE	SO	Thu, Jul 11, 2019	56.82	56.90	56.10	56.49
6830	NYSE	SO	Wed, Jul 10, 2019	56.67	57.08	56.34	56.91
6829	NYSE	SO	Tue, Jul 9, 2019	56.43	56.64	56.08	56.56
6828	NYSE	SO	Mon, Jul 8, 2019	56.47	56.57	55.99	56.31
6827	NYSE	SO	Fri, Jul 5, 2019	55.93	56.41	55.35	56.36
6826	NYSE	SO	Wed, Jul 3, 2019	56.00	56.54	56.00	56.31
6825	NYSE	SO	Tue, Jul 2, 2019	55.09	55.88	55.06	55.86
6824	NYSE	SO	Mon, Jul 1, 2019	55.10	55.27	54.44	54.84
6823	NYSE	SO	Fri, Jun 28, 2019	55.03	55.56	54.85	55.28
6822	NYSE	SO	Thu, Jun 27, 2019	55.16	55.31	54.66	55.08
6821	NYSE	SO	Wed, Jun 26, 2019	55.85	55.88	54.96	54.98
6820	NYSE	SO	Tue, Jun 25, 2019	56.25	56.39	55.88	55.98
6819	NYSE	SO	Mon, Jun 24, 2019	56.33	56.54	55.95	56.28
6818	NYSE	SO	Fri, Jun 21, 2019	55.85	56.32	55.52	56.27
6817	NYSE	SO	Thu, Jun 20, 2019	55.82	56.23	55.44	56.02
6816	NYSE	SO	Wed, Jun 19, 2019	55.02	56.01	54.99	55.74
6815	NYSE	SO	Tue, Jun 18, 2019	55.72	55.75	54.79	55.26
6814	NYSE	SO	Mon, Jun 17, 2019	55.63	55.84	55.12	55.50
6813	NYSE	SO	Fri, Jun 14, 2019	55.37	55.80	55.22	55.65
6812	NYSE	SO	Thu, Jun 13, 2019	55.15	55.27	54.68	55.15
6811	NYSE	SO	Wed, Jun 12, 2019	54.76	55.15	54.68	55.15
6810	NYSE	SO	Tue, Jun 11, 2019	54.37	54.78	54.26	54.55
6809	NYSE	SO	Mon, Jun 10, 2019	54.71	54.79	54.12	54.48
6808	NYSE	SO	Fri, Jun 7, 2019	55.53	55.95	54.70	54.71
6807	NYSE	SO	Thu, Jun 6, 2019	55.05	55.44	54.74	55.38
6806	NYSE	SO	Wed, Jun 5, 2019	54.19	55.05	54.07	54.81
6805	NYSE	SO	Tue, Jun 4, 2019	54.09	54.27	53.15	54.20
6804	NYSE	SO	Mon, Jun 3, 2019	53.50	54.21	53.36	54.16
6803	NYSE	SO	Fri, May 31, 2019	53.10	53.57	52.97	53.50
6802	NYSE	SO	Thu, May 30, 2019	53.00	53.34	52.83	53.00
6801	NYSE	SO	Wed, May 29, 2019	53.74	53.82	52.78	52.89
6800	NYSE	SO	Tue, May 28, 2019	54.40	54.47	53.46	53.56
6799	NYSE	SO	Fri, May 24, 2019	54.40	54.77	54.29	54.35
6798	NYSE	SO	Thu, May 23, 2019	54.20	54.44	54.05	54.34
6797	NYSE	SO	Wed, May 22, 2019	54.05	54.22	53.89	54.11
6796	NYSE	SO	Tue, May 21, 2019	54.08	54.44	53.85	53.97
6795	NYSE	SO	Mon, May 20, 2019	53.99	54.18	53.80	54.08
6794	NYSE	SO	Fri, May 17, 2019	53.07	54.00	53.01	53.82
6793	NYSE	SO	Thu, May 16, 2019	53.59	54.28	53.52	53.44
6792	NYSE	SO	Wed, May 15, 2019	53.74	53.99	53.60	53.64
6791	NYSE	SO	Tue, May 14, 2019	53.90	54.04	53.51	53.63
6790	NYSE	SO	Mon, May 13, 2019	53.30	54.14	53.25	54.10
6789	NYSE	SO	Fri, May 10, 2019	52.23	53.42	52.23	53.37
6788	NYSE	SO	Thu, May 9, 2019	52.26	52.61	52.18	52.36
6787	NYSE	SO	Wed, May 8, 2019	52.84	52.99	52.16	52.20
6786	NYSE	SO	Tue, May 7, 2019	53.01	53.22	52.64	52.86
6785	NYSE	SO	Mon, May 6, 2019	53.16	53.40	52.85	53.01
6784	NYSE	SO	Fri, May 3, 2019	52.89	53.37	52.76	53.24
6783	NYSE	SO	Thu, May 2, 2019	52.60	53.11	52.24	52.75
6782	NYSE	SO	Wed, May 1, 2019	52.23	53.21	52.16	52.52
6781	NYSE	SO	Tue, Apr 30, 2019	52.35	53.29	52.18	53.22
6780	NYSE	SO	Mon, Apr 29, 2019	52.44	52.52	52.04	52.26
6779	NYSE	SO	Fri, Apr 26, 2019	52.71	53.00	52.48	52.54
6778	NYSE	SO	Thu, Apr 25, 2019	52.07	52.63	51.90	52.44
6777	NYSE	SO	Wed, Apr 24, 2019	51.88	52.37	51.84	52.23
6776	NYSE	SO	Tue, Apr 23, 2019	51.96	52.18	51.45	51.84
6775	NYSE	SO	Mon, Apr 22, 2019	51.96	52.20	51.80	51.93
6774	NYSE	SO	Thu, Apr 18, 2019	52.09	52.45	51.90	51.96
6773	NYSE	SO	Wed, Apr 17, 2019	52.50	52.50	52.07	52.16
6772	NYSE	SO	Tue, Apr 16, 2019	52.61	52.98	52.17	52.39
6771	NYSE	SO	Mon, Apr 15, 2019	52.50	52.81	52.38	52.72
6770	NYSE	SO	Fri, Apr 12, 2019	51.96	52.51	51.63	52.50
6769	NYSE	SO	Thu, Apr 11, 2019	51.89	52.23	51.74	52.12
6768	NYSE	SO	Wed, Apr 10, 2019	51.99	52.42	51.70	51.77
6767	NYSE	SO	Tue, Apr 9, 2019	51.50	51.98	51.42	51.95
6766	NYSE	SO	Mon, Apr 8, 2019	51.62	51.70	51.28	51.51
6765	NYSE	SO	Fri, Apr 5, 2019	51.29	51.71	51.10	51.65
6764	NYSE	SO	Thu, Apr 4, 2019	51.68	51.69	50.89	51.20
6763	NYSE	SO	Wed, Apr 3, 2019	51.60	51.67	51.19	51.50
6762	NYSE	SO	Tue, Apr 2, 2019	51.50	51.66	51.02	51.64
6761	NYSE	SO	Mon, Apr 1, 2019	51.68	51.68	50.98	51.41
6760	NYSE	SO	Fri, Mar 29, 2019	51.47	51.68	51.21	51.68
6759	NYSE	SO	Thu, Mar 28, 2019	52.28	52.32	51.26	51.35
6758	NYSE	SO	Wed, Mar 27, 2019	52.57	52.65	51.99	52.23
6757	NYSE	SO	Tue, Mar 26, 2019	52.10	52.54	52.00	52.53
6756	NYSE	SO	Mon, Mar 25, 2019	52.00	52.20	51.75	52.05
6755	NYSE	SO	Fri, Mar 22, 2019	51.73	52.31	51.56	51.88
6754	NYSE	SO	Thu, Mar 21, 2019	51.14	51.66	51.10	51.57
6753	NYSE	SO	Wed, Mar 20, 2019	51.03	51.55	50.89	51.18
6752	NYSE	SO	Tue, Mar 19, 2019	51.78	51.79	50.77	50.99
6751	NYSE	SO	Mon, Mar 18, 2019	51.88	51.92	51.54	51.78
6750	NYSE	SO	Fri, Mar 15, 2019	51.48	51.93	51.30	51.86
6749	NYSE	SO	Thu, Mar 14, 2019	51.75	51.95	51.45	51.53
6748	NYSE	SO	Wed, Mar 13, 2019	51.65	51.87	51.47	51.73
6747	NYSE	SO	Tue, Mar 12, 2019	51.44	51.82	51.38	51.68
6746	NYSE	SO	Mon, Mar 11, 2019	50.91	51.41	50.85	51.40
6745	NYSE	SO	Fri, Mar 8, 2019	50.52	50.91	50.31	50.90
6744	NYSE	SO	Thu, Mar 7, 2019	50.27	50.64	50.17	50.49
6743	NYSE	SO	Wed, Mar 6, 2019	50.23	50.32	49.93	50.13
6742	NYSE	SO	Tue, Mar 5, 2019	50.00	50.32	49.96	50.07
6741	NYSE	SO	Mon, Mar 4, 2019	50.10	50.19	49.62	50.10
6740	NYSE	SO	Fri, Mar 1, 2019	49.79	50.08	49.35	49.98
6739	NYSE	SO	Thu, Feb 28, 2019	49.36	49.88	49.14	49.69
6738	NYSE	SO	Wed, Feb 27, 2019	49.09	49.54	49.01	49.38
6737	NYSE	SO	Tue, Feb 26, 2019	49.73	49.80	49.01	49.22
6736	NYSE	SO	Mon, Feb 25, 2019	50.25	50.29	49.27	49.56
6735	NYSE	SO	Fri, Feb 22, 2019	50.11	50.54	49.69	50.37
6734	NYSE	SO	Thu, Feb 21, 2019	49.33	50.35	49.24	50.22
6733	NYSE	SO	Wed, Feb 20, 2019	49.02	50.00	48.75	49.74
6732	NYSE	SO	Tue, Feb 19, 2019	48.54	48.96	48.42	48.92
6731	NYSE	SO	Fri, Feb 15, 2019	48.84	48.96	48.45	48.56
6730	NYSE	SO	Thu, Feb 14, 2019	49.20	49.45	48.94	48.60
6729	NYSE	SO	Wed, Feb 13, 2019	49.31	49.35	49.00	49.22
6728	NYSE	SO	Tue, Feb 12, 2019	49.26	49.62	48.93	49.37
6727	NYSE	SO	Mon, Feb 11, 2019	49.05	49.38	49.02	49.24
6726	NYSE	SO	Fri, Feb 8, 2019	49.00	49.13	48.72	49.12
6725	NYSE	SO	Thu, Feb 7, 2019	48.54	49.18	48.33	49.16
6724	NYSE	SO	Wed, Feb 6, 2019	48.57	48.80	48.40	48.54
6723	NYSE	SO	Tue, Feb 5, 2019	48.57	48.81	48.31	48.73
6722	NYSE	SO	Mon, Feb 4, 2019	48.10	48.61	47.81	48.61
6721	NYSE	SO	Fri, Feb 1, 2019	48.54	48.65	47.94	48.49
6720	NYSE	SO	Thu, Jan 31, 2019	47.93	48.68	47.56	48.60
6719	NYSE	SO	Wed, Jan 30, 2019	47.49	48.12	47.36	47.87
6718	NYSE	SO	Tue, Jan 29, 2019	47.58	47.84	47.37	47.58
6717	NYSE	SO	Mon, Jan 28, 2019	47.51	47.62	47.11	47.43
6716	NYSE	SO	Fri, Jan 25, 2019	47.85	48.17	47.37	47.50
6715	NYSE	SO	Thu, Jan 24, 2019	47.60	48.00	47.18	47.96
6714	NYSE	SO	Wed, Jan 23, 2019	47.07	47.61	46.98	47.58
6713	NYSE	SO	Tue, Jan 22, 2019	46.96	47.22	46.49	47.07
6712	NYSE	SO	Fri, Jan 18, 2019	47.10	47.24	46.89	47.22
6711	NYSE	SO	Thu, Jan 17, 2019	46.86	47.11	46.63	47.07
6710	NYSE	SO	Wed, Jan 16, 2019	46.53	46.94	46.26	46.87
6709	NYSE	SO	Tue, Jan 15, 2019	46.08	47.09	46.07	46.79
6708	NYSE	SO	Mon, Jan 14, 2019	46.19	46.46	45.55	46.16
6707	NYSE	SO	Fri, Jan 11, 2019	46.22	46.79	45.82	46.61
6706	NYSE	SO	Thu, Jan 10, 2019	45.60	46.42	45.38	46.34
6705	NYSE	SO	Wed, Jan 9, 2019	45.80	46.04	45.32	45.49
6704	NYSE	SO	Tue, Jan 8, 2019	44.61	45.97	44.50	45.88
6703	NYSE	SO	Mon, Jan 7, 2019	44.51	44.76	44.18	44.61
6702	NYSE	SO	Fri, Jan 4, 2019	44.12	44.73	44.04	44.71
6701	NYSE	SO	Thu, Jan 3, 2019	43.76	44.69	43.76	44.34
6700	NYSE	SO	Wed, Jan 2, 2019	43.89	43.95	43.26	43.72
6699	NYSE	SO	Mon, Dec 31, 2018	43.96	44.15	43.43	43.92
6698	NYSE	SO	Fri, Dec 28, 2018	44.01	44.38	43.76	43.95
6697	NYSE	SO	Thu, Dec 27, 2018	43.60	43.95	42.93	43.95
6696	NYSE	SO	Wed, Dec 26, 2018	43.14	43.66	42.50	43.64
6695	NYSE	SO	Mon, Dec 24, 2018	44.94	45.26	42.93	43.02
6694	NYSE	SO	Fri, Dec 21, 2018	44.94	46.24	44.82	45.09
6693	NYSE	SO	Thu, Dec 20, 2018	45.28	45.69	44.48	45.09
6692	NYSE	SO	Wed, Dec 19, 2018	45.74	46.04	45.08	45.28
6691	NYSE	SO	Tue, Dec 18, 2018	46.20	46.58	45.41	45.53
6690	NYSE	SO	Mon, Dec 17, 2018	47.40	47.68	45.88	46.00
6689	NYSE	SO	Fri, Dec 14, 2018	47.51	47.72	47.11	47.33
6688	NYSE	SO	Thu, Dec 13, 2018	47.15	47.98	47.15	47.55
6687	NYSE	SO	Wed, Dec 12, 2018	47.56	47.83	46.93	47.01
6686	NYSE	SO	Tue, Dec 11, 2018	47.40	47.78	47.28	47.56
6685	NYSE	SO	Mon, Dec 10, 2018	47.00	47.42	46.31	47.22
6684	NYSE	SO	Fri, Dec 7, 2018	46.50	47.55	46.20	46.98
6683	NYSE	SO	Thu, Dec 6, 2018	47.41	47.47	45.61	46.52
6682	NYSE	SO	Tue, Dec 4, 2018	47.66	47.89	47.17	47.24
6681	NYSE	SO	Mon, Dec 3, 2018	47.08	47.49	46.87	47.49
6680	NYSE	SO	Fri, Nov 30, 2018	46.64	47.37	46.51	47.33
6679	NYSE	SO	Thu, Nov 29, 2018	46.12	46.55	45.65	46.54
6678	NYSE	SO	Wed, Nov 28, 2018	46.09	46.29	45.82	46.12
6677	NYSE	SO	Tue, Nov 27, 2018	45.64	46.25	45.49	46.09
6676	NYSE	SO	Mon, Nov 26, 2018	45.73	45.94	45.35	45.65
6675	NYSE	SO	Fri, Nov 23, 2018	45.77	45.87	45.39	45.72
6674	NYSE	SO	Wed, Nov 21, 2018	46.50	46.60	45.54	45.63
6673	NYSE	SO	Tue, Nov 20, 2018	47.09	47.33	46.37	46.66
6672	NYSE	SO	Mon, Nov 19, 2018	46.79	47.18	46.68	47.04
6671	NYSE	SO	Fri, Nov 16, 2018	46.88	47.20	46.58	46.89
6670	NYSE	SO	Thu, Nov 15, 2018	47.25	47.26	46.56	46.58
6669	NYSE	SO	Wed, Nov 14, 2018	47.10	47.69	47.01	47.40
6668	NYSE	SO	Tue, Nov 13, 2018	46.78	47.38	46.63	47.27
6667	NYSE	SO	Mon, Nov 12, 2018	46.65	47.48	46.53	46.89
6666	NYSE	SO	Fri, Nov 9, 2018	46.56	47.00	46.32	46.81
6665	NYSE	SO	Thu, Nov 8, 2018	47.05	47.22	46.24	46.58
6664	NYSE	SO	Wed, Nov 7, 2018	45.78	47.10	45.62	47.01
6663	NYSE	SO	Tue, Nov 6, 2018	45.20	45.68	45.11	45.67
6662	NYSE	SO	Mon, Nov 5, 2018	44.88	45.44	44.85	45.25
6661	NYSE	SO	Fri, Nov 2, 2018	44.98	45.00	44.33	44.74
6660	NYSE	SO	Thu, Nov 1, 2018	45.04	45.17	44.45	44.90
6659	NYSE	SO	Wed, Oct 31, 2018	45.50	45.50	44.62	45.03
6658	NYSE	SO	Tue, Oct 30, 2018	46.00	46.33	45.17	45.82
6657	NYSE	SO	Mon, Oct 29, 2018	45.04	45.96	44.97	45.89
6656	NYSE	SO	Fri, Oct 26, 2018	45.50	45.69	44.51	44.86
6655	NYSE	SO	Thu, Oct 25, 2018	45.82	45.82	45.04	45.27
6654	NYSE	SO	Wed, Oct 24, 2018	44.92	46.26	44.63	46.02
6653	NYSE	SO	Tue, Oct 23, 2018	44.96	45.35	44.55	44.73
6652	NYSE	SO	Mon, Oct 22, 2018	45.05	45.33	44.70	44.97
6651	NYSE	SO	Fri, Oct 19, 2018	44.29	45.58	44.22	45.07
6650	NYSE	SO	Thu, Oct 18, 2018	44.43	44.53	44.09	44.30
6649	NYSE	SO	Wed, Oct 17, 2018	44.41	44.58	44.16	44.31
6648	NYSE	SO	Tue, Oct 16, 2018	44.12	44.77	43.90	44.51
6647	NYSE	SO	Mon, Oct 15, 2018	43.74	44.64	43.60	44.22
6646	NYSE	SO	Fri, Oct 12, 2018	43.49	43.73	43.03	43.58
6645	NYSE	SO	Thu, Oct 11, 2018	44.09	44.20	43.37	43.54
6644	NYSE	SO	Wed, Oct 10, 2018	44.19	44.64	43.93	43.94
6643	NYSE	SO	Tue, Oct 9, 2018	43.98	44.35	43.81	44.12
6642	NYSE	SO	Mon, Oct 8, 2018	43.81	44.34	43.67	43.92
6641	NYSE	SO	Fri, Oct 5, 2018	43.05	43.94	42.98	43.71
6640	NYSE	SO	Thu, Oct 4, 2018	42.68	43.35	42.54	42.98
6639	NYSE	SO	Wed, Oct 3, 2018	43.41	43.46	42.51	42.79
6638	NYSE	SO	Tue, Oct 2, 2018	43.36	43.66	43.24	43.43
6637	NYSE	SO	Mon, Oct 1, 2018	43.49	43.50	42.93	43.18
6636	NYSE	SO	Fri, Sep 28, 2018	43.33	43.77	43.28	43.60
6635	NYSE	SO	Thu, Sep 27, 2018	42.69	43.74	42.65	43.24
6634	NYSE	SO	Wed, Sep 26, 2018	42.88	43.20	42.57	42.66
6633	NYSE	SO	Tue, Sep 25, 2018	43.43	43.46	42.68	42.73
6632	NYSE	SO	Mon, Sep 24, 2018	43.91	44.31	43.61	43.83
6631	NYSE	SO	Fri, Sep 21, 2018	43.21	44.14	43.15	44.01
6630	NYSE	SO	Thu, Sep 20, 2018	43.65	43.68	43.10	43.29
6629	NYSE	SO	Wed, Sep 19, 2018	44.81	44.81	43.55	43.70
6628	NYSE	SO	Tue, Sep 18, 2018	44.38	44.88	44.23	44.79
6627	NYSE	SO	Mon, Sep 17, 2018	43.95	44.46	43.81	44.39
6626	NYSE	SO	Fri, Sep 14, 2018	44.16	44.21	43.61	43.90
6625	NYSE	SO	Thu, Sep 13, 2018	44.11	44.33	43.66	44.29
6624	NYSE	SO	Wed, Sep 12, 2018	44.16	44.46	43.71	44.12
6623	NYSE	SO	Tue, Sep 11, 2018	44.37	44.42	44.00	44.17
6622	NYSE	SO	Mon, Sep 10, 2018	44.54	44.67	44.13	44.36
6621	NYSE	SO	Fri, Sep 7, 2018	45.34	45.48	44.32	44.33
6620	NYSE	SO	Thu, Sep 6, 2018	44.80	45.98	44.65	45.76
6619	NYSE	SO	Wed, Sep 5, 2018	43.89	44.67	43.82	44.66
6618	NYSE	SO	Tue, Sep 4, 2018	43.77	44.27	43.72	43.89
6617	NYSE	SO	Fri, Aug 31, 2018	44.18	44.39	43.63	43.78
6616	NYSE	SO	Thu, Aug 30, 2018	44.54	44.64	44.06	44.19
6615	NYSE	SO	Wed, Aug 29, 2018	44.42	44.67	44.35	44.54
6614	NYSE	SO	Tue, Aug 28, 2018	44.55	44.63	44.32	44.33
6613	NYSE	SO	Mon, Aug 27, 2018	45.04	45.09	44.45	44.63
6612	NYSE	SO	Fri, Aug 24, 2018	45.17	45.22	44.93	45.03
6611	NYSE	SO	Thu, Aug 23, 2018	45.27	45.49	45.03	45.14
6610	NYSE	SO	Wed, Aug 22, 2018	45.99	46.00	45.08	45.26
6609	NYSE	SO	Tue, Aug 21, 2018	46.51	46.57	45.93	46.00
6608	NYSE	SO	Mon, Aug 20, 2018	46.91	46.94	46.55	46.61
6607	NYSE	SO	Fri, Aug 17, 2018	46.93	47.10	46.65	46.97
6606	NYSE	SO	Thu, Aug 16, 2018	47.06	47.62	46.93	46.90
6605	NYSE	SO	Wed, Aug 15, 2018	46.82	47.43	46.68	47.15
6604	NYSE	SO	Tue, Aug 14, 2018	46.40	46.82	46.31	46.72
6603	NYSE	SO	Mon, Aug 13, 2018	46.27	46.46	46.05	46.40
6602	NYSE	SO	Fri, Aug 10, 2018	46.72	46.82	46.06	46.13
6601	NYSE	SO	Thu, Aug 9, 2018	46.09	46.87	45.88	46.81
6600	NYSE	SO	Wed, Aug 8, 2018	47.45	47.50	46.70	46.88
6599	NYSE	SO	Tue, Aug 7, 2018	48.93	49.22	48.71	49.08
6598	NYSE	SO	Mon, Aug 6, 2018	48.90	49.43	48.84	48.99
6597	NYSE	SO	Fri, Aug 3, 2018	48.44	49.03	48.20	48.93
6596	NYSE	SO	Thu, Aug 2, 2018	48.08	48.54	47.91	48.47
6595	NYSE	SO	Wed, Aug 1, 2018	48.42	48.47	47.66	48.08
6594	NYSE	SO	Tue, Jul 31, 2018	48.05	48.65	48.00	48.60
6593	NYSE	SO	Mon, Jul 30, 2018	47.92	48.05	47.65	47.91
6592	NYSE	SO	Fri, Jul 27, 2018	48.13	48.29	47.79	47.97
6591	NYSE	SO	Thu, Jul 26, 2018	47.92	48.23	47.75	48.08
6590	NYSE	SO	Wed, Jul 25, 2018	47.32	47.79	47.31	47.55
6589	NYSE	SO	Tue, Jul 24, 2018	47.19	47.68	46.66	47.54
6588	NYSE	SO	Mon, Jul 23, 2018	47.58	47.70	47.13	47.36
6587	NYSE	SO	Fri, Jul 20, 2018	47.67	47.82	47.20	47.52
6586	NYSE	SO	Thu, Jul 19, 2018	47.60	48.24	47.60	47.92
6585	NYSE	SO	Wed, Jul 18, 2018	47.73	47.73	47.18	47.55
6584	NYSE	SO	Tue, Jul 17, 2018	47.80	47.90	47.51	47.65
6583	NYSE	SO	Mon, Jul 16, 2018	47.76	47.96	47.49	47.71
6582	NYSE	SO	Fri, Jul 13, 2018	47.90	48.12	47.54	47.96
6581	NYSE	SO	Thu, Jul 12, 2018	47.75	48.07	47.59	47.98
6580	NYSE	SO	Wed, Jul 11, 2018	47.40	47.89	47.32	47.77
6579	NYSE	SO	Tue, Jul 10, 2018	46.25	47.73	46.02	47.34
6578	NYSE	SO	Mon, Jul 9, 2018	47.69	47.71	46.19	46.37
6577	NYSE	SO	Fri, Jul 6, 2018	47.55	47.85	47.47	47.76
6576	NYSE	SO	Thu, Jul 5, 2018	47.02	47.56	46.83	47.56
6575	NYSE	SO	Tue, Jul 3, 2018	46.83	47.34	46.70	47.00
6574	NYSE	SO	Mon, Jul 2, 2018	46.42	46.91	46.37	46.90
6573	NYSE	SO	Fri, Jun 29, 2018	46.31	46.59	46.00	46.31
6572	NYSE	SO	Thu, Jun 28, 2018	46.50	46.85	46.27	46.34
6571	NYSE	SO	Wed, Jun 27, 2018	46.00	46.44	45.93	46.33
6570	NYSE	SO	Tue, Jun 26, 2018	46.09	46.58	45.73	46.09
6569	NYSE	SO	Mon, Jun 25, 2018	45.98	46.72	45.86	46.60
6568	NYSE	SO	Fri, Jun 22, 2018	45.48	45.93	45.25	45.81
6567	NYSE	SO	Thu, Jun 21, 2018	45.05	45.45	44.96	45.29
6566	NYSE	SO	Wed, Jun 20, 2018	45.04	45.22	44.84	45.05
6565	NYSE	SO	Tue, Jun 19, 2018	44.62	45.08	44.58	45.06
6564	NYSE	SO	Mon, Jun 18, 2018	44.39	44.78	44.26	44.57
6563	NYSE	SO	Fri, Jun 15, 2018	44.10	44.48	43.78	44.43
6562	NYSE	SO	Thu, Jun 14, 2018	43.78	44.43	43.75	44.21
6561	NYSE	SO	Wed, Jun 13, 2018	43.45	43.94	43.21	43.78
6560	NYSE	SO	Tue, Jun 12, 2018	42.84	43.49	42.81	43.44
6559	NYSE	SO	Mon, Jun 11, 2018	43.26	43.33	42.73	42.84
6558	NYSE	SO	Fri, Jun 8, 2018	43.21	43.39	42.97	43.28
6557	NYSE	SO	Thu, Jun 7, 2018	43.05	43.59	42.83	43.18
6556	NYSE	SO	Wed, Jun 6, 2018	43.93	43.99	42.80	42.89
6555	NYSE	SO	Tue, Jun 5, 2018	44.03	44.15	43.54	43.77
6554	NYSE	SO	Mon, Jun 4, 2018	44.39	44.60	43.92	43.93
6553	NYSE	SO	Fri, Jun 1, 2018	44.81	44.89	44.01	44.20
6552	NYSE	SO	Thu, May 31, 2018	44.69	45.15	44.40	44.90
6551	NYSE	SO	Wed, May 30, 2018	44.17	44.82	43.96	44.74
6550	NYSE	SO	Tue, May 29, 2018	44.41	44.72	44.18	44.30
6549	NYSE	SO	Fri, May 25, 2018	44.29	44.64	44.29	44.52
6548	NYSE	SO	Thu, May 24, 2018	43.93	44.36	43.77	44.25
6547	NYSE	SO	Wed, May 23, 2018	43.66	44.06	43.62	43.99
6546	NYSE	SO	Tue, May 22, 2018	43.50	43.85	43.28	43.55
6545	NYSE	SO	Mon, May 21, 2018	43.27	43.72	43.03	43.44
6544	NYSE	SO	Fri, May 18, 2018	43.13	43.38	42.42	42.73
6543	NYSE	SO	Thu, May 17, 2018	43.91	43.97	43.53	43.02
6542	NYSE	SO	Wed, May 16, 2018	44.23	44.47	43.62	43.89
6541	NYSE	SO	Tue, May 15, 2018	44.42	44.51	44.02	44.21
6540	NYSE	SO	Mon, May 14, 2018	44.95	45.13	44.30	44.55
6539	NYSE	SO	Fri, May 11, 2018	44.72	45.13	44.59	44.93
6538	NYSE	SO	Thu, May 10, 2018	44.00	44.76	43.91	44.71
6537	NYSE	SO	Wed, May 9, 2018	44.29	44.32	43.61	43.79
6536	NYSE	SO	Tue, May 8, 2018	45.28	45.34	44.14	44.15
6535	NYSE	SO	Mon, May 7, 2018	46.03	46.19	45.36	45.45
6534	NYSE	SO	Fri, May 4, 2018	46.27	46.58	46.01	46.03
6533	NYSE	SO	Thu, May 3, 2018	46.11	46.47	45.75	46.26
6532	NYSE	SO	Wed, May 2, 2018	45.81	46.43	45.62	46.25
6531	NYSE	SO	Tue, May 1, 2018	46.00	46.12	45.67	45.81
6530	NYSE	SO	Mon, Apr 30, 2018	46.53	46.62	46.11	46.12
6529	NYSE	SO	Fri, Apr 27, 2018	46.00	46.75	45.91	46.40
6528	NYSE	SO	Thu, Apr 26, 2018	46.01	46.24	45.88	46.09
6527	NYSE	SO	Wed, Apr 25, 2018	45.59	46.32	45.57	46.03
6526	NYSE	SO	Tue, Apr 24, 2018	45.38	45.90	45.22	45.70
6525	NYSE	SO	Mon, Apr 23, 2018	45.27	45.48	45.07	45.24
6524	NYSE	SO	Fri, Apr 20, 2018	45.66	45.87	45.12	45.22
6523	NYSE	SO	Thu, Apr 19, 2018	45.35	45.62	45.10	45.60
6522	NYSE	SO	Wed, Apr 18, 2018	45.87	46.29	45.41	45.43
6521	NYSE	SO	Tue, Apr 17, 2018	45.14	46.01	44.95	45.82
6520	NYSE	SO	Mon, Apr 16, 2018	44.10	45.09	44.09	45.07
6519	NYSE	SO	Fri, Apr 13, 2018	43.93	44.16	43.86	43.94
6518	NYSE	SO	Thu, Apr 12, 2018	44.48	44.70	43.75	43.82
6517	NYSE	SO	Wed, Apr 11, 2018	44.33	44.54	44.10	44.47
6516	NYSE	SO	Tue, Apr 10, 2018	44.76	44.89	44.17	44.30
6515	NYSE	SO	Mon, Apr 9, 2018	44.80	45.06	44.62	44.77
6514	NYSE	SO	Fri, Apr 6, 2018	45.04	45.24	44.67	44.79
6513	NYSE	SO	Thu, Apr 5, 2018	44.80	45.16	44.11	45.01
6512	NYSE	SO	Wed, Apr 4, 2018	44.20	44.86	43.97	44.79
6511	NYSE	SO	Tue, Apr 3, 2018	44.23	44.43	44.03	44.17
6510	NYSE	SO	Mon, Apr 2, 2018	44.73	44.95	43.90	44.21
6509	NYSE	SO	Thu, Mar 29, 2018	44.75	45.05	44.56	44.66
6508	NYSE	SO	Wed, Mar 28, 2018	44.62	44.98	44.40	44.64
6507	NYSE	SO	Tue, Mar 27, 2018	43.82	44.88	43.68	44.53
6506	NYSE	SO	Mon, Mar 26, 2018	43.19	43.91	43.07	43.82
6505	NYSE	SO	Fri, Mar 23, 2018	43.93	44.18	43.02	43.11
6504	NYSE	SO	Thu, Mar 22, 2018	43.90	44.62	43.80	43.81
6503	NYSE	SO	Wed, Mar 21, 2018	43.90	44.46	43.79	43.90
6502	NYSE	SO	Tue, Mar 20, 2018	44.19	44.39	43.71	43.85
6501	NYSE	SO	Mon, Mar 19, 2018	44.20	44.63	43.94	44.17
6500	NYSE	SO	Fri, Mar 16, 2018	43.92	44.29	43.84	44.19
6499	NYSE	SO	Thu, Mar 15, 2018	44.00	44.48	43.80	43.93
6498	NYSE	SO	Wed, Mar 14, 2018	43.68	44.24	43.66	44.05
6497	NYSE	SO	Tue, Mar 13, 2018	43.86	44.08	43.47	43.59
6496	NYSE	SO	Mon, Mar 12, 2018	43.62	43.89	43.49	43.82
6495	NYSE	SO	Fri, Mar 9, 2018	43.44	43.76	43.31	43.76
6494	NYSE	SO	Thu, Mar 8, 2018	43.70	43.94	43.35	43.41
6493	NYSE	SO	Wed, Mar 7, 2018	44.07	44.24	43.47	43.67
6492	NYSE	SO	Tue, Mar 6, 2018	44.90	44.90	44.02	44.10
6491	NYSE	SO	Mon, Mar 5, 2018	44.12	45.10	44.04	44.84
6490	NYSE	SO	Fri, Mar 2, 2018	43.98	44.67	43.58	44.20
6489	NYSE	SO	Thu, Mar 1, 2018	43.08	44.22	43.08	43.98
6488	NYSE	SO	Wed, Feb 28, 2018	43.44	43.54	42.93	43.06
6487	NYSE	SO	Tue, Feb 27, 2018	44.01	44.32	43.40	43.40
6486	NYSE	SO	Mon, Feb 26, 2018	44.29	44.50	43.86	44.03
6485	NYSE	SO	Fri, Feb 23, 2018	43.02	44.22	42.99	44.07
6484	NYSE	SO	Thu, Feb 22, 2018	42.92	43.43	42.38	43.02
6483	NYSE	SO	Wed, Feb 21, 2018	43.58	43.85	42.91	42.92
6482	NYSE	SO	Tue, Feb 20, 2018	43.74	43.92	43.19	43.47
6481	NYSE	SO	Fri, Feb 16, 2018	43.98	44.06	43.51	43.93
6480	NYSE	SO	Thu, Feb 15, 2018	43.85	44.57	43.73	43.98
6479	NYSE	SO	Wed, Feb 14, 2018	44.35	44.43	43.56	43.58
6478	NYSE	SO	Tue, Feb 13, 2018	44.58	44.84	44.10	44.62
6477	NYSE	SO	Mon, Feb 12, 2018	44.33	44.87	43.97	44.68
6476	NYSE	SO	Fri, Feb 9, 2018	43.38	44.65	43.30	44.33
6475	NYSE	SO	Thu, Feb 8, 2018	43.20	44.05	43.03	43.40
6474	NYSE	SO	Wed, Feb 7, 2018	43.39	43.93	43.18	43.34
6473	NYSE	SO	Tue, Feb 6, 2018	43.34	43.88	42.63	43.49
6472	NYSE	SO	Mon, Feb 5, 2018	44.23	44.72	43.52	43.72
6471	NYSE	SO	Fri, Feb 2, 2018	44.20	44.53	44.02	44.17
6470	NYSE	SO	Thu, Feb 1, 2018	45.11	45.30	44.22	44.38
6469	NYSE	SO	Wed, Jan 31, 2018	44.75	45.15	44.51	45.11
6468	NYSE	SO	Tue, Jan 30, 2018	43.98	44.92	43.98	44.80
6467	NYSE	SO	Mon, Jan 29, 2018	44.17	44.21	43.85	43.99
6466	NYSE	SO	Fri, Jan 26, 2018	44.65	44.84	43.98	44.31
6465	NYSE	SO	Thu, Jan 25, 2018	44.08	44.69	44.03	44.62
6464	NYSE	SO	Wed, Jan 24, 2018	44.44	44.59	44.08	44.08
6463	NYSE	SO	Tue, Jan 23, 2018	43.67	44.75	43.16	44.47
6462	NYSE	SO	Mon, Jan 22, 2018	44.61	44.72	43.97	44.04
6461	NYSE	SO	Fri, Jan 19, 2018	44.99	45.07	44.41	44.44
6460	NYSE	SO	Thu, Jan 18, 2018	44.97	45.14	44.26	44.90
6459	NYSE	SO	Wed, Jan 17, 2018	44.62	45.28	44.56	45.05
6458	NYSE	SO	Tue, Jan 16, 2018	44.94	45.15	44.31	44.66
6457	NYSE	SO	Fri, Jan 12, 2018	45.08	45.37	44.44	44.84
6456	NYSE	SO	Thu, Jan 11, 2018	45.65	45.84	45.08	45.25
6455	NYSE	SO	Wed, Jan 10, 2018	46.46	46.51	45.81	45.96
6454	NYSE	SO	Tue, Jan 9, 2018	47.20	47.25	46.58	46.61
6453	NYSE	SO	Mon, Jan 8, 2018	46.90	47.23	46.73	47.20
6452	NYSE	SO	Fri, Jan 5, 2018	46.79	46.95	46.44	46.78
6451	NYSE	SO	Thu, Jan 4, 2018	46.89	47.09	46.58	46.70
6450	NYSE	SO	Wed, Jan 3, 2018	47.05	47.37	46.84	46.90
6449	NYSE	SO	Tue, Jan 2, 2018	48.01	48.07	46.96	47.17
6448	NYSE	SO	Fri, Dec 29, 2017	48.35	48.47	48.01	48.09
6447	NYSE	SO	Thu, Dec 28, 2017	48.09	48.44	48.08	48.28
6446	NYSE	SO	Wed, Dec 27, 2017	48.05	48.27	47.92	48.05
6445	NYSE	SO	Tue, Dec 26, 2017	48.51	48.75	48.02	48.05
6444	NYSE	SO	Fri, Dec 22, 2017	49.53	49.54	48.48	48.50
6443	NYSE	SO	Thu, Dec 21, 2017	49.76	50.30	49.42	49.49
6442	NYSE	SO	Wed, Dec 20, 2017	49.80	50.05	49.63	49.94
6441	NYSE	SO	Tue, Dec 19, 2017	50.54	50.60	49.78	49.81
6440	NYSE	SO	Mon, Dec 18, 2017	51.26	51.49	50.47	50.55
6439	NYSE	SO	Fri, Dec 15, 2017	51.91	52.00	51.22	51.31
6438	NYSE	SO	Thu, Dec 14, 2017	51.53	51.70	51.03	51.52
6437	NYSE	SO	Wed, Dec 13, 2017	51.35	51.93	51.27	51.68
6436	NYSE	SO	Tue, Dec 12, 2017	51.56	51.88	51.17	51.19
6435	NYSE	SO	Mon, Dec 11, 2017	50.93	51.75	50.93	51.68
6434	NYSE	SO	Fri, Dec 8, 2017	51.22	51.43	50.93	51.06
6433	NYSE	SO	Thu, Dec 7, 2017	50.78	51.34	50.45	51.33
6432	NYSE	SO	Wed, Dec 6, 2017	50.46	50.95	50.42	51.14
6431	NYSE	SO	Tue, Dec 5, 2017	50.33	50.50	49.70	50.36
6430	NYSE	SO	Mon, Dec 4, 2017	51.37	51.46	50.23	50.21
6429	NYSE	SO	Fri, Dec 1, 2017	51.45	51.54	50.84	51.11
6428	NYSE	SO	Thu, Nov 30, 2017	51.21	51.50	51.07	51.20
6427	NYSE	SO	Wed, Nov 29, 2017	51.28	51.37	50.80	51.09
6426	NYSE	SO	Tue, Nov 28, 2017	51.60	51.67	51.19	51.49
6425	NYSE	SO	Mon, Nov 27, 2017	51.41	51.66	51.23	51.56
6424	NYSE	SO	Fri, Nov 24, 2017	51.40	51.66	51.36	51.39
6423	NYSE	SO	Wed, Nov 22, 2017	51.36	51.44	51.12	51.36
6422	NYSE	SO	Tue, Nov 21, 2017	51.26	51.49	51.18	51.30
6421	NYSE	SO	Mon, Nov 20, 2017	51.05	51.32	50.97	51.18
6420	NYSE	SO	Fri, Nov 17, 2017	51.37	51.63	50.95	50.97
6419	NYSE	SO	Thu, Nov 16, 2017	51.95	52.03	51.58	51.36
6418	NYSE	SO	Wed, Nov 15, 2017	52.34	52.65	51.85	51.92
6417	NYSE	SO	Tue, Nov 14, 2017	51.71	52.34	51.65	52.31
6416	NYSE	SO	Mon, Nov 13, 2017	51.45	51.99	51.40	51.82
6415	NYSE	SO	Fri, Nov 10, 2017	51.73	51.73	51.32	51.36
6414	NYSE	SO	Thu, Nov 9, 2017	51.75	52.02	51.56	52.01
6413	NYSE	SO	Wed, Nov 8, 2017	51.74	52.00	51.24	51.77
6412	NYSE	SO	Tue, Nov 7, 2017	51.72	51.99	51.31	51.72
6411	NYSE	SO	Mon, Nov 6, 2017	52.34	52.35	51.56	51.65
6410	NYSE	SO	Fri, Nov 3, 2017	53.09	53.51	52.42	52.44
6409	NYSE	SO	Thu, Nov 2, 2017	52.38	53.27	52.20	53.25
6408	NYSE	SO	Wed, Nov 1, 2017	52.40	52.40	51.76	52.08
6407	NYSE	SO	Tue, Oct 31, 2017	52.02	52.28	51.88	52.20
6406	NYSE	SO	Mon, Oct 30, 2017	52.04	52.17	51.83	52.09
6405	NYSE	SO	Fri, Oct 27, 2017	51.98	52.30	51.82	52.09
6404	NYSE	SO	Thu, Oct 26, 2017	52.35	52.59	52.01	52.06
6403	NYSE	SO	Wed, Oct 25, 2017	52.18	52.33	51.69	52.21
6402	NYSE	SO	Tue, Oct 24, 2017	52.10	52.41	51.90	52.37
6401	NYSE	SO	Mon, Oct 23, 2017	52.14	52.28	51.96	52.20
6400	NYSE	SO	Fri, Oct 20, 2017	51.90	52.34	51.80	52.21
6399	NYSE	SO	Thu, Oct 19, 2017	51.30	52.03	51.28	52.00
6398	NYSE	SO	Wed, Oct 18, 2017	51.03	51.27	50.87	51.27
6397	NYSE	SO	Tue, Oct 17, 2017	51.07	51.22	50.73	51.14
6396	NYSE	SO	Mon, Oct 16, 2017	50.84	51.28	50.81	51.14
6395	NYSE	SO	Fri, Oct 13, 2017	50.85	51.14	50.75	50.94
6394	NYSE	SO	Thu, Oct 12, 2017	50.48	50.85	50.39	50.74
6393	NYSE	SO	Wed, Oct 11, 2017	50.09	50.76	50.09	50.48
6392	NYSE	SO	Tue, Oct 10, 2017	49.74	50.26	49.64	50.24
6391	NYSE	SO	Mon, Oct 9, 2017	49.57	49.71	49.51	49.65
6390	NYSE	SO	Fri, Oct 6, 2017	49.18	49.61	49.02	49.59
6389	NYSE	SO	Thu, Oct 5, 2017	49.14	49.47	48.94	49.36
6388	NYSE	SO	Wed, Oct 4, 2017	48.74	49.14	48.70	49.10
6387	NYSE	SO	Tue, Oct 3, 2017	48.97	48.98	48.62	48.79
6386	NYSE	SO	Mon, Oct 2, 2017	49.17	49.44	48.95	49.14
6385	NYSE	SO	Fri, Sep 29, 2017	49.03	49.43	48.57	49.14
6384	NYSE	SO	Thu, Sep 28, 2017	48.42	48.96	48.37	48.94
6383	NYSE	SO	Wed, Sep 27, 2017	48.53	48.77	48.29	48.52
6382	NYSE	SO	Tue, Sep 26, 2017	49.00	49.03	48.66	48.79
6381	NYSE	SO	Mon, Sep 25, 2017	48.80	49.16	48.78	49.03
6380	NYSE	SO	Fri, Sep 22, 2017	49.36	49.41	48.76	48.82
6379	NYSE	SO	Thu, Sep 21, 2017	49.49	49.64	49.24	49.27
6378	NYSE	SO	Wed, Sep 20, 2017	50.02	50.10	49.24	49.45
6377	NYSE	SO	Tue, Sep 19, 2017	50.07	50.10	49.68	49.87
6376	NYSE	SO	Mon, Sep 18, 2017	50.70	50.72	49.73	50.07
6375	NYSE	SO	Fri, Sep 15, 2017	50.60	50.80	50.32	50.64
6374	NYSE	SO	Thu, Sep 14, 2017	49.65	50.49	49.44	50.40
6373	NYSE	SO	Wed, Sep 13, 2017	49.52	49.56	49.16	49.42
6372	NYSE	SO	Tue, Sep 12, 2017	50.49	50.58	49.26	49.56
6371	NYSE	SO	Mon, Sep 11, 2017	50.05	50.64	49.96	50.61
6370	NYSE	SO	Fri, Sep 8, 2017	49.73	50.27	49.60	50.20
6369	NYSE	SO	Thu, Sep 7, 2017	49.30	50.00	49.10	49.95
6368	NYSE	SO	Wed, Sep 6, 2017	49.35	49.46	49.08	49.28
6367	NYSE	SO	Tue, Sep 5, 2017	48.31	49.19	48.21	49.16
6366	NYSE	SO	Fri, Sep 1, 2017	48.32	48.32	47.88	48.26
6365	NYSE	SO	Thu, Aug 31, 2017	48.35	48.50	48.21	48.26
6364	NYSE	SO	Wed, Aug 30, 2017	48.15	48.24	47.95	48.21
6363	NYSE	SO	Tue, Aug 29, 2017	48.41	48.48	48.11	48.18
6362	NYSE	SO	Mon, Aug 28, 2017	48.43	48.49	48.10	48.35
6361	NYSE	SO	Fri, Aug 25, 2017	48.20	48.51	47.98	48.31
6360	NYSE	SO	Thu, Aug 24, 2017	48.03	48.14	47.88	48.02
6359	NYSE	SO	Wed, Aug 23, 2017	47.99	48.08	47.85	48.04
6358	NYSE	SO	Tue, Aug 22, 2017	48.20	48.22	47.78	47.95
6357	NYSE	SO	Mon, Aug 21, 2017	48.34	48.43	48.07	48.29
6356	NYSE	SO	Fri, Aug 18, 2017	47.84	48.49	47.69	48.30
6355	NYSE	SO	Thu, Aug 17, 2017	48.42	48.45	47.90	47.92
6354	NYSE	SO	Wed, Aug 16, 2017	48.88	49.15	48.86	48.41
6353	NYSE	SO	Tue, Aug 15, 2017	48.53	48.96	48.50	48.96
6352	NYSE	SO	Mon, Aug 14, 2017	48.42	48.65	48.32	48.64
6351	NYSE	SO	Fri, Aug 11, 2017	48.81	48.86	48.26	48.42
6350	NYSE	SO	Thu, Aug 10, 2017	48.81	48.96	48.57	48.81
6349	NYSE	SO	Wed, Aug 9, 2017	49.20	49.22	48.78	48.85
6348	NYSE	SO	Tue, Aug 8, 2017	48.91	49.20	48.78	49.12
6347	NYSE	SO	Mon, Aug 7, 2017	48.78	49.04	48.69	49.00
6346	NYSE	SO	Fri, Aug 4, 2017	49.10	49.24	48.54	48.79
6345	NYSE	SO	Thu, Aug 3, 2017	49.48	49.70	49.18	49.36
6344	NYSE	SO	Wed, Aug 2, 2017	48.51	50.08	47.91	49.78
6343	NYSE	SO	Tue, Aug 1, 2017	48.03	49.06	48.01	48.53
6342	NYSE	SO	Mon, Jul 31, 2017	47.51	48.00	47.33	47.93
6341	NYSE	SO	Fri, Jul 28, 2017	47.81	47.97	47.26	47.51
6340	NYSE	SO	Thu, Jul 27, 2017	47.19	47.82	47.05	47.82
6339	NYSE	SO	Wed, Jul 26, 2017	46.78	47.40	46.71	47.40
6338	NYSE	SO	Tue, Jul 25, 2017	47.29	47.32	46.76	46.78
6337	NYSE	SO	Mon, Jul 24, 2017	47.86	47.88	47.24	47.25
6336	NYSE	SO	Fri, Jul 21, 2017	47.27	47.88	47.20	47.88
6335	NYSE	SO	Thu, Jul 20, 2017	47.31	47.43	47.19	47.32
6334	NYSE	SO	Wed, Jul 19, 2017	47.20	47.30	47.08	47.23
6333	NYSE	SO	Tue, Jul 18, 2017	47.10	47.17	46.87	47.12
6332	NYSE	SO	Mon, Jul 17, 2017	47.25	47.31	46.91	47.04
6331	NYSE	SO	Fri, Jul 14, 2017	47.42	47.56	47.22	47.26
6330	NYSE	SO	Thu, Jul 13, 2017	47.62	47.65	47.10	47.12
6329	NYSE	SO	Wed, Jul 12, 2017	47.55	47.66	47.47	47.51
6328	NYSE	SO	Tue, Jul 11, 2017	47.36	47.42	47.09	47.28
6327	NYSE	SO	Mon, Jul 10, 2017	47.66	47.67	47.27	47.28
6326	NYSE	SO	Fri, Jul 7, 2017	47.45	47.60	47.28	47.36
6325	NYSE	SO	Thu, Jul 6, 2017	47.28	47.49	47.13	47.40
6324	NYSE	SO	Wed, Jul 5, 2017	47.72	47.73	47.34	47.42
6323	NYSE	SO	Mon, Jul 3, 2017	47.99	48.05	47.58	47.65
6322	NYSE	SO	Fri, Jun 30, 2017	48.24	48.45	47.87	47.88
6321	NYSE	SO	Thu, Jun 29, 2017	48.74	48.75	48.16	48.29
6320	NYSE	SO	Wed, Jun 28, 2017	49.52	49.55	49.10	49.15
6319	NYSE	SO	Tue, Jun 27, 2017	49.90	49.99	49.28	49.40
6318	NYSE	SO	Mon, Jun 26, 2017	49.89	50.36	49.73	50.10
6317	NYSE	SO	Fri, Jun 23, 2017	50.30	50.40	49.76	49.84
6316	NYSE	SO	Thu, Jun 22, 2017	51.05	51.05	50.25	50.38
6315	NYSE	SO	Wed, Jun 21, 2017	51.73	51.77	51.00	51.20
6314	NYSE	SO	Tue, Jun 20, 2017	51.43	51.74	51.42	51.71
6313	NYSE	SO	Mon, Jun 19, 2017	51.49	51.67	51.23	51.42
6312	NYSE	SO	Fri, Jun 16, 2017	51.78	51.97	51.45	51.53
6311	NYSE	SO	Thu, Jun 15, 2017	51.21	51.75	51.19	51.71
6310	NYSE	SO	Wed, Jun 14, 2017	51.36	51.63	51.21	51.22
6309	NYSE	SO	Tue, Jun 13, 2017	50.80	51.16	50.69	51.06
6308	NYSE	SO	Mon, Jun 12, 2017	50.86	51.34	50.63	50.85
6307	NYSE	SO	Fri, Jun 9, 2017	50.63	50.73	50.34	50.68
6306	NYSE	SO	Thu, Jun 8, 2017	50.90	50.90	50.49	50.74
6305	NYSE	SO	Wed, Jun 7, 2017	50.76	51.12	50.71	51.01
6304	NYSE	SO	Tue, Jun 6, 2017	51.09	51.18	50.71	50.79
6303	NYSE	SO	Mon, Jun 5, 2017	50.93	50.98	50.77	50.81
6302	NYSE	SO	Fri, Jun 2, 2017	51.03	51.17	50.84	51.01
6301	NYSE	SO	Thu, Jun 1, 2017	50.65	50.98	50.53	50.93
6300	NYSE	SO	Wed, May 31, 2017	50.66	50.93	50.60	50.61
6299	NYSE	SO	Tue, May 30, 2017	50.47	50.74	50.34	50.57
6298	NYSE	SO	Fri, May 26, 2017	50.50	50.55	50.35	50.45
6297	NYSE	SO	Thu, May 25, 2017	50.38	50.62	50.25	50.50
6296	NYSE	SO	Wed, May 24, 2017	50.19	50.47	50.15	50.38
6295	NYSE	SO	Tue, May 23, 2017	50.05	50.40	50.00	50.08
6294	NYSE	SO	Mon, May 22, 2017	49.82	50.04	49.66	50.01
6293	NYSE	SO	Fri, May 19, 2017	49.68	49.88	49.54	49.88
6292	NYSE	SO	Thu, May 18, 2017	49.80	49.98	49.42	49.77
6291	NYSE	SO	Wed, May 17, 2017	49.40	49.86	49.39	49.64
6290	NYSE	SO	Tue, May 16, 2017	49.89	49.94	49.34	49.34
6289	NYSE	SO	Mon, May 15, 2017	49.86	50.03	49.77	49.98
6288	NYSE	SO	Fri, May 12, 2017	49.81	50.02	49.74	49.87
6287	NYSE	SO	Thu, May 11, 2017	49.25	49.78	49.15	49.77
6286	NYSE	SO	Wed, May 10, 2017	50.00	50.03	49.60	49.29
6285	NYSE	SO	Tue, May 9, 2017	50.00	50.08	49.81	49.98
6284	NYSE	SO	Mon, May 8, 2017	50.10	50.13	49.79	50.03
6283	NYSE	SO	Fri, May 5, 2017	49.88	50.14	49.79	50.07
6282	NYSE	SO	Thu, May 4, 2017	49.40	49.85	49.26	49.79
6281	NYSE	SO	Wed, May 3, 2017	49.58	49.84	49.45	49.47
6280	NYSE	SO	Tue, May 2, 2017	49.70	49.86	49.45	49.51
6279	NYSE	SO	Mon, May 1, 2017	49.81	49.86	49.55	49.59
6278	NYSE	SO	Fri, Apr 28, 2017	50.00	50.03	49.69	49.80
6277	NYSE	SO	Thu, Apr 27, 2017	50.03	50.32	50.00	50.07
6276	NYSE	SO	Wed, Apr 26, 2017	50.06	50.33	49.94	49.97
6275	NYSE	SO	Tue, Apr 25, 2017	49.99	50.18	49.82	50.16
6274	NYSE	SO	Mon, Apr 24, 2017	50.03	50.20	49.68	50.15
6273	NYSE	SO	Fri, Apr 21, 2017	49.71	50.15	49.71	49.98
6272	NYSE	SO	Thu, Apr 20, 2017	49.61	49.78	49.29	49.77
6271	NYSE	SO	Wed, Apr 19, 2017	49.91	49.97	49.60	49.75
6270	NYSE	SO	Tue, Apr 18, 2017	49.86	50.05	49.76	49.97
6269	NYSE	SO	Mon, Apr 17, 2017	49.52	49.83	49.48	49.78
6268	NYSE	SO	Thu, Apr 13, 2017	49.68	49.68	49.31	49.42
6267	NYSE	SO	Wed, Apr 12, 2017	49.11	49.77	49.01	49.66
6266	NYSE	SO	Tue, Apr 11, 2017	49.64	49.70	49.18	49.30
6265	NYSE	SO	Mon, Apr 10, 2017	49.69	49.86	49.38	49.67
6264	NYSE	SO	Fri, Apr 7, 2017	50.21	50.28	49.66	49.69
6263	NYSE	SO	Thu, Apr 6, 2017	50.25	50.33	49.90	50.13
6262	NYSE	SO	Wed, Apr 5, 2017	49.92	50.48	49.84	50.43
6261	NYSE	SO	Tue, Apr 4, 2017	49.96	50.19	49.76	50.02
6260	NYSE	SO	Mon, Apr 3, 2017	49.68	49.98	49.40	49.96
6259	NYSE	SO	Fri, Mar 31, 2017	49.63	50.00	49.61	49.78
6258	NYSE	SO	Thu, Mar 30, 2017	49.75	49.85	49.31	49.67
6257	NYSE	SO	Wed, Mar 29, 2017	49.82	50.14	49.54	49.95
6256	NYSE	SO	Tue, Mar 28, 2017	50.18	50.32	49.97	50.09
6255	NYSE	SO	Mon, Mar 27, 2017	50.55	50.80	50.12	50.30
6254	NYSE	SO	Fri, Mar 24, 2017	50.37	50.62	50.16	50.42
6253	NYSE	SO	Thu, Mar 23, 2017	50.63	51.05	50.18	50.37
6252	NYSE	SO	Wed, Mar 22, 2017	51.07	51.47	50.71	50.73
6251	NYSE	SO	Tue, Mar 21, 2017	50.31	51.16	50.20	51.01
6250	NYSE	SO	Mon, Mar 20, 2017	50.70	50.88	50.26	50.38
6249	NYSE	SO	Fri, Mar 17, 2017	50.42	50.95	50.20	50.67
6248	NYSE	SO	Thu, Mar 16, 2017	50.45	50.50	50.03	50.19
6247	NYSE	SO	Wed, Mar 15, 2017	49.94	50.85	49.80	50.63
6246	NYSE	SO	Tue, Mar 14, 2017	49.69	50.03	49.60	49.88
6245	NYSE	SO	Mon, Mar 13, 2017	49.59	49.79	49.53	49.73
6244	NYSE	SO	Fri, Mar 10, 2017	49.77	49.77	49.30	49.63
6243	NYSE	SO	Thu, Mar 9, 2017	49.90	49.99	49.45	49.50
6242	NYSE	SO	Wed, Mar 8, 2017	50.04	50.04	49.65	49.77
6241	NYSE	SO	Tue, Mar 7, 2017	50.10	50.50	50.06	50.40
6240	NYSE	SO	Mon, Mar 6, 2017	50.60	50.61	50.16	50.24
6239	NYSE	SO	Fri, Mar 3, 2017	50.34	50.61	49.94	50.37
6238	NYSE	SO	Thu, Mar 2, 2017	49.78	50.57	49.64	50.32
6237	NYSE	SO	Wed, Mar 1, 2017	50.27	50.57	49.97	50.06
6236	NYSE	SO	Tue, Feb 28, 2017	50.14	50.89	50.12	50.82
6235	NYSE	SO	Mon, Feb 27, 2017	50.45	50.45	50.20	50.27
6234	NYSE	SO	Fri, Feb 24, 2017	49.80	50.58	49.78	50.50
6233	NYSE	SO	Thu, Feb 23, 2017	49.00	49.86	48.94	49.67
6232	NYSE	SO	Wed, Feb 22, 2017	48.26	49.09	48.01	48.99
6231	NYSE	SO	Tue, Feb 21, 2017	47.74	48.34	47.57	48.28
6230	NYSE	SO	Fri, Feb 17, 2017	48.27	48.36	47.68	47.80
6229	NYSE	SO	Thu, Feb 16, 2017	47.85	48.27	47.76	48.24
6228	NYSE	SO	Wed, Feb 15, 2017	48.35	48.40	47.95	47.79
6227	NYSE	SO	Tue, Feb 14, 2017	49.01	49.02	48.25	48.59
6226	NYSE	SO	Mon, Feb 13, 2017	49.06	49.29	48.86	49.22
6225	NYSE	SO	Fri, Feb 10, 2017	48.81	49.16	48.74	49.05
6224	NYSE	SO	Thu, Feb 9, 2017	49.15	49.41	48.71	48.86
6223	NYSE	SO	Wed, Feb 8, 2017	48.85	49.34	48.82	49.22
6222	NYSE	SO	Tue, Feb 7, 2017	48.86	48.91	48.61	48.77
6221	NYSE	SO	Mon, Feb 6, 2017	48.97	49.09	48.72	48.76
6220	NYSE	SO	Fri, Feb 3, 2017	49.02	49.14	48.74	48.83
6219	NYSE	SO	Thu, Feb 2, 2017	48.58	49.02	48.46	48.98
6218	NYSE	SO	Wed, Feb 1, 2017	49.12	49.12	48.11	48.55
6217	NYSE	SO	Tue, Jan 31, 2017	48.74	49.60	48.68	49.43
6216	NYSE	SO	Mon, Jan 30, 2017	48.62	48.67	48.25	48.66
6215	NYSE	SO	Fri, Jan 27, 2017	48.74	48.86	48.36	48.48
6214	NYSE	SO	Thu, Jan 26, 2017	48.45	48.74	48.34	48.63
6213	NYSE	SO	Wed, Jan 25, 2017	48.47	48.52	48.23	48.49
6212	NYSE	SO	Tue, Jan 24, 2017	48.83	49.14	48.50	48.57
6211	NYSE	SO	Mon, Jan 23, 2017	49.21	49.30	48.82	48.83
6210	NYSE	SO	Fri, Jan 20, 2017	49.09	49.25	48.82	49.06
6209	NYSE	SO	Thu, Jan 19, 2017	49.28	49.50	48.90	49.05
6208	NYSE	SO	Wed, Jan 18, 2017	49.55	49.85	49.50	49.62
6207	NYSE	SO	Tue, Jan 17, 2017	48.95	49.73	48.89	49.69
6206	NYSE	SO	Fri, Jan 13, 2017	48.83	48.92	48.40	48.80
6205	NYSE	SO	Thu, Jan 12, 2017	48.80	49.10	48.54	49.00
6204	NYSE	SO	Wed, Jan 11, 2017	48.28	48.82	48.25	48.74
6203	NYSE	SO	Tue, Jan 10, 2017	48.60	48.60	48.19	48.38
6202	NYSE	SO	Mon, Jan 9, 2017	48.90	49.16	48.48	48.53
6201	NYSE	SO	Fri, Jan 6, 2017	48.96	49.20	48.76	49.01
6200	NYSE	SO	Thu, Jan 5, 2017	49.05	49.21	48.61	49.14
6199	NYSE	SO	Wed, Jan 4, 2017	49.02	49.30	48.84	48.99
6198	NYSE	SO	Tue, Jan 3, 2017	49.15	49.25	48.67	49.04
6197	NYSE	SO	Fri, Dec 30, 2016	49.44	49.55	49.03	49.19
6196	NYSE	SO	Thu, Dec 29, 2016	49.19	49.44	48.91	49.37
6195	NYSE	SO	Wed, Dec 28, 2016	49.36	49.44	48.80	48.90
6194	NYSE	SO	Tue, Dec 27, 2016	49.32	49.46	49.09	49.30
6193	NYSE	SO	Fri, Dec 23, 2016	49.36	49.50	49.20	49.33
6192	NYSE	SO	Thu, Dec 22, 2016	49.15	49.38	48.96	49.36
6191	NYSE	SO	Wed, Dec 21, 2016	49.26	49.55	49.20	49.24
6190	NYSE	SO	Tue, Dec 20, 2016	49.09	49.38	48.90	49.20
6189	NYSE	SO	Mon, Dec 19, 2016	49.05	49.29	48.68	49.09
6188	NYSE	SO	Fri, Dec 16, 2016	48.50	49.00	48.41	48.92
6187	NYSE	SO	Thu, Dec 15, 2016	48.03	48.57	47.79	48.46
6186	NYSE	SO	Wed, Dec 14, 2016	49.36	49.64	48.40	48.48
6185	NYSE	SO	Tue, Dec 13, 2016	48.82	49.21	48.63	49.19
6184	NYSE	SO	Mon, Dec 12, 2016	47.83	48.75	47.81	48.72
6183	NYSE	SO	Fri, Dec 9, 2016	47.41	47.95	47.32	47.94
6182	NYSE	SO	Thu, Dec 8, 2016	46.89	47.46	46.58	47.41
6181	NYSE	SO	Wed, Dec 7, 2016	47.00	47.42	47.00	47.15
6180	NYSE	SO	Tue, Dec 6, 2016	47.15	47.15	46.76	46.93
6179	NYSE	SO	Mon, Dec 5, 2016	46.60	46.88	46.24	46.87
6178	NYSE	SO	Fri, Dec 2, 2016	46.92	47.17	46.52	46.76
6177	NYSE	SO	Thu, Dec 1, 2016	46.73	46.74	46.20	46.59
6176	NYSE	SO	Wed, Nov 30, 2016	47.85	47.85	46.79	46.82
6175	NYSE	SO	Tue, Nov 29, 2016	48.17	48.71	48.10	48.31
6174	NYSE	SO	Mon, Nov 28, 2016	47.83	48.38	47.80	48.31
6173	NYSE	SO	Fri, Nov 25, 2016	47.41	47.95	47.41	47.78
6172	NYSE	SO	Wed, Nov 23, 2016	47.23	47.56	47.09	47.23
6171	NYSE	SO	Tue, Nov 22, 2016	47.48	47.73	47.19	47.60
6170	NYSE	SO	Mon, Nov 21, 2016	47.25	47.62	47.05	47.54
6169	NYSE	SO	Fri, Nov 18, 2016	47.56	47.65	46.89	47.13
6168	NYSE	SO	Thu, Nov 17, 2016	47.79	47.84	47.45	47.50
6167	NYSE	SO	Wed, Nov 16, 2016	48.50	48.61	47.92	47.87
6166	NYSE	SO	Tue, Nov 15, 2016	48.15	48.53	47.87	48.34
6165	NYSE	SO	Mon, Nov 14, 2016	47.51	47.72	46.82	47.63
6164	NYSE	SO	Fri, Nov 11, 2016	47.95	48.23	47.57	47.78
6163	NYSE	SO	Thu, Nov 10, 2016	49.02	49.02	47.08	47.91
6162	NYSE	SO	Wed, Nov 9, 2016	49.71	49.88	48.92	49.22
6161	NYSE	SO	Tue, Nov 8, 2016	50.75	51.04	50.53	50.76
6160	NYSE	SO	Mon, Nov 7, 2016	50.26	50.63	49.44	50.62
6159	NYSE	SO	Fri, Nov 4, 2016	50.56	50.77	50.00	50.11
6158	NYSE	SO	Thu, Nov 3, 2016	50.23	50.63	50.01	50.39
6157	NYSE	SO	Wed, Nov 2, 2016	50.32	50.40	49.52	50.19
6156	NYSE	SO	Tue, Nov 1, 2016	51.62	51.68	50.29	50.48
6155	NYSE	SO	Mon, Oct 31, 2016	50.85	52.23	50.67	51.57
6154	NYSE	SO	Fri, Oct 28, 2016	50.84	50.99	50.49	50.70
6153	NYSE	SO	Thu, Oct 27, 2016	50.84	50.93	50.38	50.76
6152	NYSE	SO	Wed, Oct 26, 2016	50.96	51.06	50.56	50.97
6151	NYSE	SO	Tue, Oct 25, 2016	50.76	51.07	50.68	50.97
6150	NYSE	SO	Mon, Oct 24, 2016	50.75	50.92	50.37	50.85
6149	NYSE	SO	Fri, Oct 21, 2016	50.50	50.78	50.30	50.53
6148	NYSE	SO	Thu, Oct 20, 2016	50.85	51.21	50.58	50.72
6147	NYSE	SO	Wed, Oct 19, 2016	51.05	51.13	50.59	50.73
6146	NYSE	SO	Tue, Oct 18, 2016	50.98	51.26	50.33	51.09
6145	NYSE	SO	Mon, Oct 17, 2016	50.68	50.90	50.58	50.69
6144	NYSE	SO	Fri, Oct 14, 2016	50.64	51.03	50.44	50.56
6143	NYSE	SO	Thu, Oct 13, 2016	50.10	51.07	50.06	50.76
6142	NYSE	SO	Wed, Oct 12, 2016	49.69	50.15	49.49	50.03
6141	NYSE	SO	Tue, Oct 11, 2016	49.58	49.72	49.16	49.41
6140	NYSE	SO	Mon, Oct 10, 2016	49.28	49.78	49.17	49.75
6139	NYSE	SO	Fri, Oct 7, 2016	49.84	50.08	49.16	49.16
6138	NYSE	SO	Thu, Oct 6, 2016	49.37	49.72	49.14	49.43
6137	NYSE	SO	Wed, Oct 5, 2016	49.89	50.24	49.41	49.52
6136	NYSE	SO	Tue, Oct 4, 2016	50.66	50.66	49.54	49.84
6135	NYSE	SO	Mon, Oct 3, 2016	51.21	51.27	50.34	50.72
6134	NYSE	SO	Fri, Sep 30, 2016	52.08	52.38	51.11	51.30
6133	NYSE	SO	Thu, Sep 29, 2016	52.51	52.59	51.82	52.05
6132	NYSE	SO	Wed, Sep 28, 2016	52.95	53.02	52.51	52.70
6131	NYSE	SO	Tue, Sep 27, 2016	53.52	53.73	52.76	52.84
6130	NYSE	SO	Mon, Sep 26, 2016	53.55	53.63	53.28	53.31
6129	NYSE	SO	Fri, Sep 23, 2016	53.33	53.63	53.25	53.53
6128	NYSE	SO	Thu, Sep 22, 2016	53.36	53.56	53.09	53.48
6127	NYSE	SO	Wed, Sep 21, 2016	52.09	53.21	51.85	53.18
6126	NYSE	SO	Tue, Sep 20, 2016	52.52	52.66	52.13	52.14
6125	NYSE	SO	Mon, Sep 19, 2016	52.10	52.46	52.00	52.43
6124	NYSE	SO	Fri, Sep 16, 2016	51.62	52.14	51.28	51.97
6123	NYSE	SO	Thu, Sep 15, 2016	51.27	51.62	51.16	51.46
6122	NYSE	SO	Wed, Sep 14, 2016	51.40	51.71	51.11	51.35
6121	NYSE	SO	Tue, Sep 13, 2016	51.78	51.87	50.90	51.26
6120	NYSE	SO	Mon, Sep 12, 2016	50.78	52.10	50.77	51.96
6119	NYSE	SO	Fri, Sep 9, 2016	52.08	52.17	50.80	50.87
6118	NYSE	SO	Thu, Sep 8, 2016	52.26	52.51	52.08	52.47
6117	NYSE	SO	Wed, Sep 7, 2016	52.16	52.34	51.94	52.22
6116	NYSE	SO	Tue, Sep 6, 2016	51.91	52.45	51.83	52.13
6115	NYSE	SO	Fri, Sep 2, 2016	51.20	51.85	51.15	51.80
6114	NYSE	SO	Thu, Sep 1, 2016	51.24	51.37	51.01	51.18
6113	NYSE	SO	Wed, Aug 31, 2016	50.96	51.36	50.84	51.33
6112	NYSE	SO	Tue, Aug 30, 2016	51.23	51.56	50.91	50.96
6111	NYSE	SO	Mon, Aug 29, 2016	51.51	51.51	51.14	51.34
6110	NYSE	SO	Fri, Aug 26, 2016	51.90	52.26	50.88	51.05
6109	NYSE	SO	Thu, Aug 25, 2016	51.88	52.04	51.73	51.86
6108	NYSE	SO	Wed, Aug 24, 2016	51.56	51.89	51.32	51.79
6107	NYSE	SO	Tue, Aug 23, 2016	52.04	52.28	51.70	51.71
6106	NYSE	SO	Mon, Aug 22, 2016	52.09	52.24	51.93	52.00
6105	NYSE	SO	Fri, Aug 19, 2016	52.10	52.11	51.68	51.96
6104	NYSE	SO	Thu, Aug 18, 2016	51.41	52.33	51.33	52.31
6103	NYSE	SO	Wed, Aug 17, 2016	50.09	51.57	50.00	51.47
6102	NYSE	SO	Tue, Aug 16, 2016	51.41	51.43	50.82	50.96
6101	NYSE	SO	Mon, Aug 15, 2016	52.34	52.48	51.46	51.49
6100	NYSE	SO	Fri, Aug 12, 2016	52.48	52.70	52.33	52.35
6099	NYSE	SO	Thu, Aug 11, 2016	52.33	52.38	52.00	52.32
6098	NYSE	SO	Wed, Aug 10, 2016	52.91	53.13	52.79	52.32
6097	NYSE	SO	Tue, Aug 9, 2016	52.74	53.01	52.56	52.84
6096	NYSE	SO	Mon, Aug 8, 2016	52.71	53.04	52.44	52.69
6095	NYSE	SO	Fri, Aug 5, 2016	53.00	53.11	52.49	52.64
6094	NYSE	SO	Thu, Aug 4, 2016	53.10	53.40	53.01	53.16
6093	NYSE	SO	Wed, Aug 3, 2016	53.41	53.48	52.75	53.04
6092	NYSE	SO	Tue, Aug 2, 2016	53.49	53.58	53.15	53.36
6091	NYSE	SO	Mon, Aug 1, 2016	53.44	53.80	53.37	53.65
6090	NYSE	SO	Fri, Jul 29, 2016	53.26	53.70	53.22	53.50
6089	NYSE	SO	Thu, Jul 28, 2016	53.53	53.53	53.03	53.26
6088	NYSE	SO	Wed, Jul 27, 2016	54.14	54.48	53.22	53.54
6087	NYSE	SO	Tue, Jul 26, 2016	54.53	54.57	54.21	54.45
6086	NYSE	SO	Mon, Jul 25, 2016	54.50	54.60	54.21	54.54
6085	NYSE	SO	Fri, Jul 22, 2016	53.85	54.64	53.78	54.54
6084	NYSE	SO	Thu, Jul 21, 2016	53.22	53.97	53.08	53.90
6083	NYSE	SO	Wed, Jul 20, 2016	53.65	53.79	53.20	53.33
6082	NYSE	SO	Tue, Jul 19, 2016	53.63	53.80	53.45	53.62
6081	NYSE	SO	Mon, Jul 18, 2016	53.65	53.91	53.56	53.62
6080	NYSE	SO	Fri, Jul 15, 2016	53.69	53.87	53.19	53.63
6079	NYSE	SO	Thu, Jul 14, 2016	53.32	53.70	53.05	53.61
6078	NYSE	SO	Wed, Jul 13, 2016	53.10	53.19	52.83	53.13
6077	NYSE	SO	Tue, Jul 12, 2016	53.50	53.64	52.78	52.84
6076	NYSE	SO	Mon, Jul 11, 2016	53.89	54.08	53.47	53.79
6075	NYSE	SO	Fri, Jul 8, 2016	53.42	54.17	52.95	54.14
6074	NYSE	SO	Thu, Jul 7, 2016	54.32	54.32	53.50	53.66
6073	NYSE	SO	Wed, Jul 6, 2016	54.35	54.49	53.93	54.44
6072	NYSE	SO	Tue, Jul 5, 2016	53.80	54.42	53.80	54.25
6071	NYSE	SO	Fri, Jul 1, 2016	53.75	53.95	53.03	53.83
6070	NYSE	SO	Thu, Jun 30, 2016	52.32	53.64	52.22	53.63
6069	NYSE	SO	Wed, Jun 29, 2016	52.40	52.50	52.04	52.22
6068	NYSE	SO	Tue, Jun 28, 2016	52.06	52.46	51.61	52.31
6067	NYSE	SO	Mon, Jun 27, 2016	51.24	52.35	51.16	52.20
6066	NYSE	SO	Fri, Jun 24, 2016	50.75	51.69	50.63	51.19
6065	NYSE	SO	Thu, Jun 23, 2016	50.89	51.07	50.64	51.06
6064	NYSE	SO	Wed, Jun 22, 2016	50.98	51.07	50.73	50.85
6063	NYSE	SO	Tue, Jun 21, 2016	50.99	51.22	50.68	50.90
6062	NYSE	SO	Mon, Jun 20, 2016	51.00	51.15	50.42	50.94
6061	NYSE	SO	Fri, Jun 17, 2016	51.18	51.21	50.66	51.15
6060	NYSE	SO	Thu, Jun 16, 2016	50.92	51.22	50.74	51.06
6059	NYSE	SO	Wed, Jun 15, 2016	51.33	51.40	50.71	50.88
6058	NYSE	SO	Tue, Jun 14, 2016	51.01	51.33	50.74	51.33
6057	NYSE	SO	Mon, Jun 13, 2016	51.00	51.34	50.91	50.99
6056	NYSE	SO	Fri, Jun 10, 2016	50.70	51.23	50.70	51.11
6055	NYSE	SO	Thu, Jun 9, 2016	50.41	50.93	50.39	50.86
6054	NYSE	SO	Wed, Jun 8, 2016	50.01	50.37	50.01	50.37
6053	NYSE	SO	Tue, Jun 7, 2016	50.15	50.45	50.01	50.09
6052	NYSE	SO	Mon, Jun 6, 2016	50.41	50.41	49.85	50.13
6051	NYSE	SO	Fri, Jun 3, 2016	49.71	50.43	49.71	50.18
6050	NYSE	SO	Thu, Jun 2, 2016	49.51	49.62	49.01	49.36
6049	NYSE	SO	Wed, Jun 1, 2016	49.43	49.65	49.30	49.57
6048	NYSE	SO	Tue, May 31, 2016	48.95	49.44	48.84	49.44
6047	NYSE	SO	Fri, May 27, 2016	49.23	49.35	48.95	49.16
6046	NYSE	SO	Thu, May 26, 2016	48.47	49.25	48.47	49.22
6045	NYSE	SO	Wed, May 25, 2016	48.42	48.77	48.19	48.55
6044	NYSE	SO	Tue, May 24, 2016	48.31	48.54	48.05	48.46
6043	NYSE	SO	Mon, May 23, 2016	48.76	48.83	48.07	48.09
6042	NYSE	SO	Fri, May 20, 2016	48.82	48.86	48.38	48.65
6041	NYSE	SO	Thu, May 19, 2016	47.99	48.69	47.62	48.67
6040	NYSE	SO	Wed, May 18, 2016	48.85	49.08	47.94	48.04
6039	NYSE	SO	Tue, May 17, 2016	49.70	49.88	48.73	49.08
6038	NYSE	SO	Mon, May 16, 2016	49.75	49.96	49.51	49.94
6037	NYSE	SO	Fri, May 13, 2016	50.10	50.21	49.68	49.89
6036	NYSE	SO	Thu, May 12, 2016	49.76	50.33	49.34	50.16
6035	NYSE	SO	Wed, May 11, 2016	50.29	50.35	49.87	50.32
6034	NYSE	SO	Tue, May 10, 2016	50.01	50.33	49.65	50.14
6033	NYSE	SO	Mon, May 9, 2016	49.65	50.18	49.56	49.81
6032	NYSE	SO	Fri, May 6, 2016	49.15	49.56	48.83	49.49
6031	NYSE	SO	Thu, May 5, 2016	51.15	51.56	50.34	50.62
6030	NYSE	SO	Wed, May 4, 2016	50.32	51.54	50.32	51.36
6029	NYSE	SO	Tue, May 3, 2016	50.35	50.65	50.27	50.50
6028	NYSE	SO	Mon, May 2, 2016	50.25	50.69	50.09	50.41
6027	NYSE	SO	Fri, Apr 29, 2016	49.78	50.12	49.27	50.10
6026	NYSE	SO	Thu, Apr 28, 2016	49.28	49.96	49.13	49.95
6025	NYSE	SO	Wed, Apr 27, 2016	49.58	49.95	48.76	49.54
6024	NYSE	SO	Tue, Apr 26, 2016	49.11	49.43	49.04	49.20
6023	NYSE	SO	Mon, Apr 25, 2016	49.19	49.37	48.90	49.27
6022	NYSE	SO	Fri, Apr 22, 2016	49.18	49.45	49.08	49.26
6021	NYSE	SO	Thu, Apr 21, 2016	49.75	49.77	48.72	48.94
6020	NYSE	SO	Wed, Apr 20, 2016	50.96	51.11	49.74	49.77
6019	NYSE	SO	Tue, Apr 19, 2016	50.98	51.06	50.58	51.00
6018	NYSE	SO	Mon, Apr 18, 2016	50.71	50.91	50.36	50.91
6017	NYSE	SO	Fri, Apr 15, 2016	50.44	50.80	50.36	50.68
6016	NYSE	SO	Thu, Apr 14, 2016	50.36	50.56	50.16	50.45
6015	NYSE	SO	Wed, Apr 13, 2016	50.86	50.91	50.07	50.36
6014	NYSE	SO	Tue, Apr 12, 2016	50.54	50.83	50.29	50.77
6013	NYSE	SO	Mon, Apr 11, 2016	50.58	50.99	50.45	50.47
6012	NYSE	SO	Fri, Apr 8, 2016	50.79	51.12	50.65	50.73
6011	NYSE	SO	Thu, Apr 7, 2016	50.29	50.86	50.21	50.67
6010	NYSE	SO	Wed, Apr 6, 2016	50.61	50.66	50.01	50.36
6009	NYSE	SO	Tue, Apr 5, 2016	51.53	51.53	51.53	50.65
6008	NYSE	SO	Mon, Apr 4, 2016	51.71	51.78	51.14	51.53
6007	NYSE	SO	Fri, Apr 1, 2016	51.50	51.79	51.16	51.70
6006	NYSE	SO	Thu, Mar 31, 2016	51.22	51.73	51.12	51.73
6005	NYSE	SO	Wed, Mar 30, 2016	51.21	51.25	50.83	51.21
6004	NYSE	SO	Tue, Mar 29, 2016	50.75	51.22	50.57	51.20
6003	NYSE	SO	Mon, Mar 28, 2016	50.83	51.17	50.53	50.58
6002	NYSE	SO	Thu, Mar 24, 2016	50.67	50.98	50.58	50.90
6001	NYSE	SO	Wed, Mar 23, 2016	50.31	50.87	50.07	50.67
6000	NYSE	SO	Tue, Mar 22, 2016	50.46	50.77	50.21	50.27
5999	NYSE	SO	Mon, Mar 21, 2016	50.50	50.83	50.12	50.48
5998	NYSE	SO	Fri, Mar 18, 2016	50.96	51.01	50.55	50.76
5997	NYSE	SO	Thu, Mar 17, 2016	50.60	51.00	50.36	50.82
5996	NYSE	SO	Wed, Mar 16, 2016	50.20	50.83	49.74	50.68
5995	NYSE	SO	Tue, Mar 15, 2016	49.95	49.95	49.95	50.33
5994	NYSE	SO	Mon, Mar 14, 2016	49.89	50.06	49.54	49.95
5993	NYSE	SO	Fri, Mar 11, 2016	49.95	50.14	49.68	49.79
5992	NYSE	SO	Thu, Mar 10, 2016	49.66	49.93	49.29	49.87
5991	NYSE	SO	Wed, Mar 9, 2016	49.15	49.23	49.15	49.56
5990	NYSE	SO	Tue, Mar 8, 2016	48.67	49.29	48.43	49.15
5989	NYSE	SO	Mon, Mar 7, 2016	48.55	48.72	48.07	48.49
5988	NYSE	SO	Fri, Mar 4, 2016	47.88	48.77	47.74	48.63
5987	NYSE	SO	Thu, Mar 3, 2016	48.14	48.19	47.47	48.19
5986	NYSE	SO	Wed, Mar 2, 2016	47.55	48.07	46.56	47.98
5985	NYSE	SO	Tue, Mar 1, 2016	48.18	48.18	48.18	47.49
5984	NYSE	SO	Mon, Feb 29, 2016	48.28	48.67	48.11	48.18
5983	NYSE	SO	Fri, Feb 26, 2016	49.34	49.36	48.10	48.19
5982	NYSE	SO	Thu, Feb 25, 2016	48.93	49.43	48.87	49.36
5981	NYSE	SO	Wed, Feb 24, 2016	48.83	49.39	48.59	48.98
5980	NYSE	SO	Tue, Feb 23, 2016	48.97	49.27	48.75	49.10
5979	NYSE	SO	Mon, Feb 22, 2016	48.61	49.10	48.46	49.10
5978	NYSE	SO	Fri, Feb 19, 2016	48.63	48.93	48.23	48.57
5977	NYSE	SO	Thu, Feb 18, 2016	47.80	48.91	47.71	48.87
5976	NYSE	SO	Wed, Feb 17, 2016	48.08	48.16	47.52	47.83
5975	NYSE	SO	Tue, Feb 16, 2016	48.01	48.09	47.47	48.09
5974	NYSE	SO	Fri, Feb 12, 2016	48.00	48.28	47.56	47.91
5973	NYSE	SO	Thu, Feb 11, 2016	48.19	48.76	48.02	48.05
5972	NYSE	SO	Wed, Feb 10, 2016	48.90	49.35	48.27	49.21
5971	NYSE	SO	Tue, Feb 9, 2016	48.58	49.32	48.28	49.20
5970	NYSE	SO	Mon, Feb 8, 2016	48.18	48.85	48.04	48.82
5969	NYSE	SO	Fri, Feb 5, 2016	48.02	48.50	47.26	48.22
5968	NYSE	SO	Thu, Feb 4, 2016	48.50	48.69	47.45	48.42
5967	NYSE	SO	Wed, Feb 3, 2016	49.41	50.24	48.31	48.51
5966	NYSE	SO	Tue, Feb 2, 2016	49.55	49.79	49.42	49.63
5965	NYSE	SO	Mon, Feb 1, 2016	48.94	49.99	48.79	49.90
5964	NYSE	SO	Fri, Jan 29, 2016	48.58	49.00	48.48	48.92
5963	NYSE	SO	Thu, Jan 28, 2016	47.64	48.56	47.25	48.28
5962	NYSE	SO	Wed, Jan 27, 2016	47.42	47.89	47.24	47.64
5961	NYSE	SO	Tue, Jan 26, 2016	47.52	48.08	47.39	47.58
5960	NYSE	SO	Mon, Jan 25, 2016	47.42	47.52	47.09	47.39
5959	NYSE	SO	Fri, Jan 22, 2016	46.79	47.38	46.56	47.35
5958	NYSE	SO	Thu, Jan 21, 2016	47.28	47.55	46.34	46.81
5957	NYSE	SO	Wed, Jan 20, 2016	47.70	47.99	46.66	47.16
5956	NYSE	SO	Tue, Jan 19, 2016	47.25	48.04	47.18	47.94
5955	NYSE	SO	Fri, Jan 15, 2016	46.69	47.24	46.54	47.17
5954	NYSE	SO	Thu, Jan 14, 2016	46.80	47.55	46.44	47.14
5953	NYSE	SO	Wed, Jan 13, 2016	46.55	47.03	46.44	46.80
5952	NYSE	SO	Tue, Jan 12, 2016	46.92	46.92	46.00	46.45
5951	NYSE	SO	Mon, Jan 11, 2016	46.80	47.01	46.63	46.84
5950	NYSE	SO	Fri, Jan 8, 2016	46.99	47.29	46.56	46.62
5949	NYSE	SO	Thu, Jan 7, 2016	47.00	47.45	46.79	46.97
5948	NYSE	SO	Wed, Jan 6, 2016	47.06	47.50	46.82	47.37
5947	NYSE	SO	Tue, Jan 5, 2016	46.95	47.38	46.59	47.36
5946	NYSE	SO	Mon, Jan 4, 2016	46.42	47.07	46.25	47.03
5945	NYSE	SO	Thu, Dec 31, 2015	47.23	47.30	46.39	46.79
5944	NYSE	SO	Wed, Dec 30, 2015	47.37	47.45	47.20	47.27
5943	NYSE	SO	Tue, Dec 29, 2015	47.26	47.50	47.21	47.26
5942	NYSE	SO	Mon, Dec 28, 2015	46.99	47.30	46.91	47.11
5941	NYSE	SO	Thu, Dec 24, 2015	47.07	47.25	46.93	47.10
5940	NYSE	SO	Wed, Dec 23, 2015	46.58	47.25	46.54	47.10
5939	NYSE	SO	Tue, Dec 22, 2015	46.39	46.60	46.00	46.45
5938	NYSE	SO	Mon, Dec 21, 2015	46.40	46.58	46.00	46.23
5937	NYSE	SO	Fri, Dec 18, 2015	46.43	46.51	45.77	46.20
5936	NYSE	SO	Thu, Dec 17, 2015	46.33	46.80	46.04	46.51
5935	NYSE	SO	Wed, Dec 16, 2015	45.50	46.38	45.50	46.33
5934	NYSE	SO	Tue, Dec 15, 2015	45.11	45.59	45.01	45.41
5933	NYSE	SO	Mon, Dec 14, 2015	44.46	45.06	44.39	44.95
5932	NYSE	SO	Fri, Dec 11, 2015	44.24	44.64	43.93	44.40
5931	NYSE	SO	Thu, Dec 10, 2015	45.27	45.29	44.43	44.49
5930	NYSE	SO	Wed, Dec 9, 2015	45.05	45.75	44.81	45.14
5929	NYSE	SO	Tue, Dec 8, 2015	45.16	45.38	44.99	45.30
5928	NYSE	SO	Mon, Dec 7, 2015	44.72	45.35	44.63	45.28
5927	NYSE	SO	Fri, Dec 4, 2015	44.46	44.94	44.44	44.83
5926	NYSE	SO	Thu, Dec 3, 2015	44.08	44.52	43.72	44.18
5925	NYSE	SO	Wed, Dec 2, 2015	44.97	45.09	44.18	44.21
5924	NYSE	SO	Tue, Dec 1, 2015	44.84	45.24	44.68	45.18
5923	NYSE	SO	Mon, Nov 30, 2015	44.66	44.92	44.54	44.54
5922	NYSE	SO	Fri, Nov 27, 2015	44.57	44.79	44.50	44.58
5921	NYSE	SO	Wed, Nov 25, 2015	44.71	44.80	44.32	44.58
5920	NYSE	SO	Tue, Nov 24, 2015	44.69	44.94	44.42	44.81
5919	NYSE	SO	Mon, Nov 23, 2015	45.30	45.44	44.77	44.92
5918	NYSE	SO	Fri, Nov 20, 2015	45.29	45.67	45.05	45.24
5917	NYSE	SO	Thu, Nov 19, 2015	44.60	45.26	44.60	45.18
5916	NYSE	SO	Wed, Nov 18, 2015	44.10	44.54	43.87	44.45
5915	NYSE	SO	Tue, Nov 17, 2015	44.64	44.96	43.93	44.10
5914	NYSE	SO	Mon, Nov 16, 2015	43.91	44.75	43.91	44.74
5913	NYSE	SO	Fri, Nov 13, 2015	43.92	44.37	43.82	43.95
5912	NYSE	SO	Thu, Nov 12, 2015	44.38	44.64	43.82	43.89
5911	NYSE	SO	Wed, Nov 11, 2015	44.53	45.14	44.48	45.03
5910	NYSE	SO	Tue, Nov 10, 2015	44.06	44.48	44.06	44.44
5909	NYSE	SO	Mon, Nov 9, 2015	43.48	44.18	43.38	44.02
5908	NYSE	SO	Fri, Nov 6, 2015	44.90	44.99	43.47	43.59
5907	NYSE	SO	Thu, Nov 5, 2015	45.86	46.04	45.58	45.63
5906	NYSE	SO	Wed, Nov 4, 2015	45.45	45.85	45.41	45.80
5905	NYSE	SO	Tue, Nov 3, 2015	45.16	45.51	44.91	45.44
5904	NYSE	SO	Mon, Nov 2, 2015	45.10	45.27	44.68	45.23
5903	NYSE	SO	Fri, Oct 30, 2015	44.98	45.23	44.75	45.10
5902	NYSE	SO	Thu, Oct 29, 2015	45.28	45.31	44.38	44.95
5901	NYSE	SO	Wed, Oct 28, 2015	45.52	46.26	44.84	45.33
5900	NYSE	SO	Tue, Oct 27, 2015	45.77	45.77	45.36	45.66
5899	NYSE	SO	Mon, Oct 26, 2015	46.00	46.00	45.43	45.64
5898	NYSE	SO	Fri, Oct 23, 2015	46.37	46.49	45.78	45.81
5897	NYSE	SO	Thu, Oct 22, 2015	46.17	46.62	46.14	46.50
5896	NYSE	SO	Wed, Oct 21, 2015	46.10	46.44	45.97	46.08
5895	NYSE	SO	Tue, Oct 20, 2015	45.92	46.25	45.79	45.97
5894	NYSE	SO	Mon, Oct 19, 2015	45.98	46.16	45.55	45.96
5893	NYSE	SO	Fri, Oct 16, 2015	46.02	46.25	45.93	46.22
5892	NYSE	SO	Thu, Oct 15, 2015	45.66	45.88	45.47	45.82
5891	NYSE	SO	Wed, Oct 14, 2015	45.59	45.79	45.48	45.52
5890	NYSE	SO	Tue, Oct 13, 2015	45.59	45.91	45.38	45.57
5889	NYSE	SO	Mon, Oct 12, 2015	44.98	45.77	44.98	45.61
5888	NYSE	SO	Fri, Oct 9, 2015	45.13	45.19	44.84	44.96
5887	NYSE	SO	Thu, Oct 8, 2015	44.56	45.17	44.55	45.15
5886	NYSE	SO	Wed, Oct 7, 2015	44.85	44.93	44.61	44.76
5885	NYSE	SO	Tue, Oct 6, 2015	45.12	45.15	44.65	44.79
5884	NYSE	SO	Mon, Oct 5, 2015	44.79	45.23	44.44	45.20
5883	NYSE	SO	Fri, Oct 2, 2015	44.46	44.77	43.93	44.69
5882	NYSE	SO	Thu, Oct 1, 2015	44.83	44.90	43.90	44.19
5881	NYSE	SO	Wed, Sep 30, 2015	44.32	44.78	44.09	44.70
5880	NYSE	SO	Tue, Sep 29, 2015	44.08	44.53	44.00	44.29
5879	NYSE	SO	Mon, Sep 28, 2015	44.04	44.56	44.03	44.09
5878	NYSE	SO	Fri, Sep 25, 2015	43.48	44.57	43.36	44.13
5877	NYSE	SO	Thu, Sep 24, 2015	42.83	43.56	42.83	43.48
5876	NYSE	SO	Wed, Sep 23, 2015	43.02	43.23	42.80	42.95
5875	NYSE	SO	Tue, Sep 22, 2015	43.33	43.61	43.00	43.01
5874	NYSE	SO	Mon, Sep 21, 2015	43.48	43.83	43.40	43.77
5873	NYSE	SO	Fri, Sep 18, 2015	43.27	44.07	43.15	43.43
5872	NYSE	SO	Thu, Sep 17, 2015	42.93	44.03	42.86	43.48
5871	NYSE	SO	Wed, Sep 16, 2015	42.74	43.16	42.54	42.91
5870	NYSE	SO	Tue, Sep 15, 2015	42.66	42.81	42.36	42.63
5869	NYSE	SO	Mon, Sep 14, 2015	42.72	42.92	42.57	42.63
5868	NYSE	SO	Fri, Sep 11, 2015	42.15	42.71	42.08	42.71
5867	NYSE	SO	Thu, Sep 10, 2015	42.55	42.73	42.15	42.30
5866	NYSE	SO	Wed, Sep 9, 2015	42.83	42.95	42.39	42.46
5865	NYSE	SO	Tue, Sep 8, 2015	42.50	42.75	42.14	42.70
5864	NYSE	SO	Fri, Sep 4, 2015	42.22	42.29	41.81	41.98
5863	NYSE	SO	Thu, Sep 3, 2015	42.67	42.76	42.42	42.58
5862	NYSE	SO	Wed, Sep 2, 2015	42.75	42.81	42.14	42.52
5861	NYSE	SO	Tue, Sep 1, 2015	42.94	42.95	42.22	42.41
5860	NYSE	SO	Mon, Aug 31, 2015	43.59	43.69	42.88	43.41
5859	NYSE	SO	Fri, Aug 28, 2015	43.92	44.00	43.13	43.74
5858	NYSE	SO	Thu, Aug 27, 2015	43.98	44.11	43.40	43.91
5857	NYSE	SO	Wed, Aug 26, 2015	43.17	43.69	42.83	43.61
5856	NYSE	SO	Tue, Aug 25, 2015	44.30	44.45	42.49	42.50
5855	NYSE	SO	Mon, Aug 24, 2015	44.03	45.47	43.37	43.58
5854	NYSE	SO	Fri, Aug 21, 2015	46.08	46.43	45.76	45.80
5853	NYSE	SO	Thu, Aug 20, 2015	46.06	46.84	45.88	46.36
5852	NYSE	SO	Wed, Aug 19, 2015	45.93	46.42	45.72	46.31
5851	NYSE	SO	Tue, Aug 18, 2015	46.13	46.21	45.95	46.07
5850	NYSE	SO	Mon, Aug 17, 2015	46.50	46.50	46.17	46.30
5849	NYSE	SO	Fri, Aug 14, 2015	45.97	46.34	45.82	46.33
5848	NYSE	SO	Thu, Aug 13, 2015	45.79	46.32	45.68	46.16
5847	NYSE	SO	Wed, Aug 12, 2015	45.75	46.70	45.75	46.57
5846	NYSE	SO	Tue, Aug 11, 2015	45.60	46.30	45.41	45.91
5845	NYSE	SO	Mon, Aug 10, 2015	45.53	45.87	45.33	45.46
5844	NYSE	SO	Fri, Aug 7, 2015	44.98	45.69	44.81	45.53
5843	NYSE	SO	Thu, Aug 6, 2015	44.70	45.10	44.39	45.06
5842	NYSE	SO	Wed, Aug 5, 2015	44.79	44.84	44.49	44.61
5841	NYSE	SO	Tue, Aug 4, 2015	44.87	44.87	44.33	44.42
5840	NYSE	SO	Mon, Aug 3, 2015	44.75	45.09	44.70	44.96
5839	NYSE	SO	Fri, Jul 31, 2015	44.74	45.10	44.64	44.73
5838	NYSE	SO	Thu, Jul 30, 2015	43.46	44.45	43.45	44.38
5837	NYSE	SO	Wed, Jul 29, 2015	43.40	43.61	43.01	43.57
5836	NYSE	SO	Tue, Jul 28, 2015	43.40	43.67	43.27	43.54
5835	NYSE	SO	Mon, Jul 27, 2015	43.01	43.61	42.94	43.44
5834	NYSE	SO	Fri, Jul 24, 2015	42.96	43.05	42.66	42.88
5833	NYSE	SO	Thu, Jul 23, 2015	43.18	43.18	42.45	42.98
5832	NYSE	SO	Wed, Jul 22, 2015	43.24	43.56	43.18	43.25
5831	NYSE	SO	Tue, Jul 21, 2015	43.28	43.30	42.90	43.21
5830	NYSE	SO	Mon, Jul 20, 2015	43.47	43.48	43.06	43.32
5829	NYSE	SO	Fri, Jul 17, 2015	43.78	43.83	43.50	43.51
5828	NYSE	SO	Thu, Jul 16, 2015	43.40	44.00	43.40	43.98
5827	NYSE	SO	Wed, Jul 15, 2015	43.23	43.38	43.01	43.37
5826	NYSE	SO	Tue, Jul 14, 2015	43.50	43.63	43.04	43.21
5825	NYSE	SO	Mon, Jul 13, 2015	43.52	43.72	43.18	43.40
5824	NYSE	SO	Fri, Jul 10, 2015	43.30	43.66	43.15	43.36
5823	NYSE	SO	Thu, Jul 9, 2015	44.18	44.30	43.15	43.27
5822	NYSE	SO	Wed, Jul 8, 2015	44.08	44.59	44.05	44.20
5821	NYSE	SO	Tue, Jul 7, 2015	43.35	44.47	43.30	44.26
5820	NYSE	SO	Mon, Jul 6, 2015	42.93	43.30	42.80	43.12
5819	NYSE	SO	Thu, Jul 2, 2015	42.45	42.95	42.42	42.89
5818	NYSE	SO	Wed, Jul 1, 2015	42.01	42.19	41.84	42.18
5817	NYSE	SO	Tue, Jun 30, 2015	42.10	42.15	41.74	41.90
5816	NYSE	SO	Mon, Jun 29, 2015	41.91	42.57	41.89	41.96
5815	NYSE	SO	Fri, Jun 26, 2015	41.60	41.96	41.40	41.89
5814	NYSE	SO	Thu, Jun 25, 2015	41.85	41.90	41.57	41.61
5813	NYSE	SO	Wed, Jun 24, 2015	42.04	42.17	41.69	41.70
5812	NYSE	SO	Tue, Jun 23, 2015	42.51	42.52	41.92	42.05
5811	NYSE	SO	Mon, Jun 22, 2015	42.77	42.90	42.43	42.51
5810	NYSE	SO	Fri, Jun 19, 2015	43.32	43.39	42.71	42.73
5809	NYSE	SO	Thu, Jun 18, 2015	42.90	43.47	42.77	43.32
5808	NYSE	SO	Wed, Jun 17, 2015	42.45	42.77	42.17	42.69
5807	NYSE	SO	Tue, Jun 16, 2015	42.13	42.52	41.97	42.48
5806	NYSE	SO	Mon, Jun 15, 2015	42.28	42.31	42.05	42.09
5805	NYSE	SO	Fri, Jun 12, 2015	42.44	42.62	42.26	42.30
5804	NYSE	SO	Thu, Jun 11, 2015	42.59	42.74	42.42	42.59
5803	NYSE	SO	Wed, Jun 10, 2015	42.76	42.83	42.30	42.34
5802	NYSE	SO	Tue, Jun 9, 2015	42.46	42.70	42.40	42.44
5801	NYSE	SO	Mon, Jun 8, 2015	42.96	42.96	42.33	42.60
5800	NYSE	SO	Fri, Jun 5, 2015	42.81	42.90	42.51	42.66
5799	NYSE	SO	Thu, Jun 4, 2015	42.91	43.46	42.87	43.18
5798	NYSE	SO	Wed, Jun 3, 2015	43.31	43.35	42.75	43.12
5797	NYSE	SO	Tue, Jun 2, 2015	43.58	43.68	43.01	43.28
5796	NYSE	SO	Mon, Jun 1, 2015	43.77	43.92	43.50	43.67
5795	NYSE	SO	Fri, May 29, 2015	43.51	43.89	43.37	43.69
5794	NYSE	SO	Thu, May 28, 2015	43.70	43.77	43.32	43.51
5793	NYSE	SO	Wed, May 27, 2015	43.30	43.94	43.18	43.73
5792	NYSE	SO	Tue, May 26, 2015	43.12	43.35	42.73	43.30
5791	NYSE	SO	Fri, May 22, 2015	43.30	43.33	42.89	43.23
5790	NYSE	SO	Thu, May 21, 2015	43.66	43.71	43.22	43.38
5789	NYSE	SO	Wed, May 20, 2015	43.66	44.00	43.62	43.67
5788	NYSE	SO	Tue, May 19, 2015	43.41	43.73	43.35	43.67
5787	NYSE	SO	Mon, May 18, 2015	43.52	43.82	43.42	43.65
5786	NYSE	SO	Fri, May 15, 2015	43.28	43.83	43.21	43.72
5785	NYSE	SO	Thu, May 14, 2015	42.95	43.40	42.95	43.18
5784	NYSE	SO	Wed, May 13, 2015	43.63	43.74	43.27	43.38
5783	NYSE	SO	Tue, May 12, 2015	43.50	43.54	43.11	43.47
5782	NYSE	SO	Mon, May 11, 2015	44.15	44.29	43.51	43.59
5781	NYSE	SO	Fri, May 8, 2015	44.64	44.72	43.76	44.15
5780	NYSE	SO	Thu, May 7, 2015	44.22	44.56	44.06	44.23
5779	NYSE	SO	Wed, May 6, 2015	44.33	44.50	43.77	44.08
5778	NYSE	SO	Tue, May 5, 2015	44.81	44.90	44.14	44.27
5777	NYSE	SO	Mon, May 4, 2015	44.90	45.33	44.67	44.98
5776	NYSE	SO	Fri, May 1, 2015	44.24	44.87	44.24	44.82
5775	NYSE	SO	Thu, Apr 30, 2015	44.57	44.57	43.98	44.30
5774	NYSE	SO	Wed, Apr 29, 2015	44.22	44.77	43.96	44.65
5773	NYSE	SO	Tue, Apr 28, 2015	44.33	44.67	44.08	44.66
5772	NYSE	SO	Mon, Apr 27, 2015	44.98	45.05	44.27	44.32
5771	NYSE	SO	Fri, Apr 24, 2015	44.69	45.23	44.63	44.87
5770	NYSE	SO	Thu, Apr 23, 2015	44.47	44.90	44.45	44.69
5769	NYSE	SO	Wed, Apr 22, 2015	44.59	44.76	44.28	44.48
5768	NYSE	SO	Tue, Apr 21, 2015	44.81	45.12	44.31	44.42
5767	NYSE	SO	Mon, Apr 20, 2015	44.25	45.06	44.12	44.76
5766	NYSE	SO	Fri, Apr 17, 2015	44.02	44.41	43.97	44.11
5765	NYSE	SO	Thu, Apr 16, 2015	44.20	44.30	43.80	44.11
5764	NYSE	SO	Wed, Apr 15, 2015	44.34	44.75	44.12	44.20
5763	NYSE	SO	Tue, Apr 14, 2015	44.27	44.47	44.12	44.35
5762	NYSE	SO	Mon, Apr 13, 2015	44.48	44.64	44.12	44.20
5761	NYSE	SO	Fri, Apr 10, 2015	44.50	44.86	44.33	44.62
5760	NYSE	SO	Thu, Apr 9, 2015	44.19	44.49	43.85	44.47
5759	NYSE	SO	Wed, Apr 8, 2015	44.28	44.39	43.90	44.34
5758	NYSE	SO	Tue, Apr 7, 2015	44.96	45.00	44.20	44.26
5757	NYSE	SO	Mon, Apr 6, 2015	44.80	45.44	44.77	44.92
5756	NYSE	SO	Thu, Apr 2, 2015	44.52	44.80	44.45	44.64
5755	NYSE	SO	Wed, Apr 1, 2015	44.35	44.70	43.90	44.62
5754	NYSE	SO	Tue, Mar 31, 2015	44.27	44.48	43.97	44.28
5753	NYSE	SO	Mon, Mar 30, 2015	44.24	44.52	44.07	44.33
5752	NYSE	SO	Fri, Mar 27, 2015	43.75	44.37	43.75	44.01
5751	NYSE	SO	Thu, Mar 26, 2015	44.04	44.32	43.70	43.76
5750	NYSE	SO	Wed, Mar 25, 2015	44.66	44.86	44.02	44.03
5749	NYSE	SO	Tue, Mar 24, 2015	45.07	45.33	44.44	44.52
5748	NYSE	SO	Mon, Mar 23, 2015	45.04	45.36	45.02	45.17
5747	NYSE	SO	Fri, Mar 20, 2015	44.71	45.18	44.65	44.97
5746	NYSE	SO	Thu, Mar 19, 2015	45.01	45.42	44.59	44.66
5745	NYSE	SO	Wed, Mar 18, 2015	44.32	45.49	44.13	45.14
5744	NYSE	SO	Tue, Mar 17, 2015	44.48	44.77	44.27	44.32
5743	NYSE	SO	Mon, Mar 16, 2015	44.12	44.92	44.12	44.63
5742	NYSE	SO	Fri, Mar 13, 2015	44.40	44.45	43.75	43.95
5741	NYSE	SO	Thu, Mar 12, 2015	43.86	44.57	43.82	44.46
5740	NYSE	SO	Wed, Mar 11, 2015	43.91	44.21	43.55	43.72
5739	NYSE	SO	Tue, Mar 10, 2015	43.98	44.56	43.79	43.93
5738	NYSE	SO	Mon, Mar 9, 2015	44.11	44.43	43.97	44.01
5737	NYSE	SO	Fri, Mar 6, 2015	44.52	44.56	43.88	44.09
5736	NYSE	SO	Thu, Mar 5, 2015	44.96	45.23	44.82	45.02
5735	NYSE	SO	Wed, Mar 4, 2015	45.05	45.05	44.61	44.83
5734	NYSE	SO	Tue, Mar 3, 2015	45.09	45.19	44.56	45.15
5733	NYSE	SO	Mon, Mar 2, 2015	45.80	45.80	44.65	44.87
5732	NYSE	SO	Fri, Feb 27, 2015	45.76	45.94	45.52	45.79
5731	NYSE	SO	Thu, Feb 26, 2015	46.03	46.15	45.68	45.76
5730	NYSE	SO	Wed, Feb 25, 2015	47.02	47.05	45.86	45.92
5729	NYSE	SO	Tue, Feb 24, 2015	46.46	47.01	46.26	46.89
5728	NYSE	SO	Mon, Feb 23, 2015	46.28	46.54	46.13	46.47
5727	NYSE	SO	Fri, Feb 20, 2015	46.11	46.22	45.60	46.14
5726	NYSE	SO	Thu, Feb 19, 2015	46.80	46.87	46.01	46.19
5725	NYSE	SO	Wed, Feb 18, 2015	45.88	46.97	45.69	46.84
5724	NYSE	SO	Tue, Feb 17, 2015	45.69	46.14	45.22	45.54
5723	NYSE	SO	Fri, Feb 13, 2015	46.43	46.54	45.54	45.88
5722	NYSE	SO	Thu, Feb 12, 2015	47.60	47.63	46.29	46.56
5721	NYSE	SO	Wed, Feb 11, 2015	48.42	48.67	47.66	47.95
5720	NYSE	SO	Tue, Feb 10, 2015	47.72	48.80	47.72	48.68
5719	NYSE	SO	Mon, Feb 9, 2015	48.21	48.33	47.64	47.79
5718	NYSE	SO	Fri, Feb 6, 2015	49.43	49.44	47.87	48.17
5717	NYSE	SO	Thu, Feb 5, 2015	49.57	49.88	49.05	49.71
5716	NYSE	SO	Wed, Feb 4, 2015	50.96	51.14	49.32	49.46
5715	NYSE	SO	Tue, Feb 3, 2015	50.77	50.95	50.36	50.80
5714	NYSE	SO	Mon, Feb 2, 2015	50.65	50.93	50.12	50.78
5713	NYSE	SO	Fri, Jan 30, 2015	52.30	52.49	50.64	50.72
5712	NYSE	SO	Thu, Jan 29, 2015	52.04	52.91	51.90	52.79
5711	NYSE	SO	Wed, Jan 28, 2015	52.42	53.16	52.06	52.17
5710	NYSE	SO	Tue, Jan 27, 2015	52.11	52.71	52.11	52.42
5709	NYSE	SO	Mon, Jan 26, 2015	52.06	52.27	51.68	52.23
5708	NYSE	SO	Fri, Jan 23, 2015	52.13	52.47	52.00	52.23
5707	NYSE	SO	Thu, Jan 22, 2015	52.00	52.26	51.65	52.13
5706	NYSE	SO	Wed, Jan 21, 2015	51.47	52.09	51.19	52.01
5705	NYSE	SO	Tue, Jan 20, 2015	51.40	51.68	51.17	51.66
5704	NYSE	SO	Fri, Jan 16, 2015	50.68	51.39	50.62	51.35
5703	NYSE	SO	Thu, Jan 15, 2015	50.41	50.88	50.12	50.80
5702	NYSE	SO	Wed, Jan 14, 2015	49.70	50.20	49.44	50.19
5701	NYSE	SO	Tue, Jan 13, 2015	50.01	50.50	49.52	49.68
5700	NYSE	SO	Mon, Jan 12, 2015	49.95	50.00	49.44	49.71
5699	NYSE	SO	Fri, Jan 9, 2015	50.32	50.36	49.63	49.70
5698	NYSE	SO	Thu, Jan 8, 2015	50.41	50.69	50.22	50.34
5697	NYSE	SO	Wed, Jan 7, 2015	49.79	50.44	49.60	50.30
5696	NYSE	SO	Tue, Jan 6, 2015	49.20	50.18	49.18	49.75
5695	NYSE	SO	Mon, Jan 5, 2015	49.38	49.49	48.91	49.16
5694	NYSE	SO	Fri, Jan 2, 2015	49.19	49.44	48.84	49.37
5693	NYSE	SO	Wed, Dec 31, 2014	49.95	50.10	49.05	49.11
5692	NYSE	SO	Tue, Dec 30, 2014	50.82	50.82	49.75	49.77
5691	NYSE	SO	Mon, Dec 29, 2014	50.42	51.28	50.42	50.88
5690	NYSE	SO	Fri, Dec 26, 2014	50.00	50.87	49.96	50.47
5689	NYSE	SO	Wed, Dec 24, 2014	49.17	50.13	49.17	49.91
5688	NYSE	SO	Tue, Dec 23, 2014	49.30	49.47	49.12	49.17
5687	NYSE	SO	Mon, Dec 22, 2014	49.34	49.49	48.88	49.36
5686	NYSE	SO	Fri, Dec 19, 2014	48.94	49.32	48.76	49.02
5685	NYSE	SO	Thu, Dec 18, 2014	48.32	49.00	48.10	49.00
5684	NYSE	SO	Wed, Dec 17, 2014	47.97	48.35	47.77	48.30
5683	NYSE	SO	Tue, Dec 16, 2014	47.91	48.39	47.46	47.76
5682	NYSE	SO	Mon, Dec 15, 2014	48.05	48.23	47.50	47.85
5681	NYSE	SO	Fri, Dec 12, 2014	48.10	48.70	47.91	47.92
5680	NYSE	SO	Thu, Dec 11, 2014	47.90	48.65	47.90	48.40
5679	NYSE	SO	Wed, Dec 10, 2014	47.97	48.43	47.89	47.92
5678	NYSE	SO	Tue, Dec 9, 2014	48.16	48.36	47.81	48.14
5677	NYSE	SO	Mon, Dec 8, 2014	47.56	48.22	47.56	48.05
5676	NYSE	SO	Fri, Dec 5, 2014	47.44	47.70	47.22	47.54
5675	NYSE	SO	Thu, Dec 4, 2014	47.90	48.13	47.65	47.91
5674	NYSE	SO	Wed, Dec 3, 2014	48.06	48.14	47.72	47.90
5673	NYSE	SO	Tue, Dec 2, 2014	47.80	48.17	47.42	47.91
5672	NYSE	SO	Mon, Dec 1, 2014	47.15	48.31	47.07	47.69
5671	NYSE	SO	Fri, Nov 28, 2014	46.97	47.65	46.97	47.43
5670	NYSE	SO	Wed, Nov 26, 2014	46.50	46.96	46.50	46.82
5669	NYSE	SO	Tue, Nov 25, 2014	46.75	46.75	46.30	46.47
5668	NYSE	SO	Mon, Nov 24, 2014	47.30	47.36	46.62	46.71
5667	NYSE	SO	Fri, Nov 21, 2014	47.32	47.37	46.83	47.25
5666	NYSE	SO	Thu, Nov 20, 2014	47.21	47.39	46.90	47.11
5665	NYSE	SO	Wed, Nov 19, 2014	47.10	47.37	46.93	47.27
5664	NYSE	SO	Tue, Nov 18, 2014	47.30	47.49	46.98	47.25
5663	NYSE	SO	Mon, Nov 17, 2014	46.78	47.20	46.56	47.08
5662	NYSE	SO	Fri, Nov 14, 2014	46.84	46.93	46.46	46.64
5661	NYSE	SO	Thu, Nov 13, 2014	47.20	47.44	46.74	47.08
5660	NYSE	SO	Wed, Nov 12, 2014	47.11	47.32	46.79	47.10
5659	NYSE	SO	Tue, Nov 11, 2014	47.59	47.74	47.35	47.58
5658	NYSE	SO	Mon, Nov 10, 2014	47.23	47.71	47.05	47.59
5657	NYSE	SO	Fri, Nov 7, 2014	47.06	47.36	46.89	47.13
5656	NYSE	SO	Thu, Nov 6, 2014	47.73	47.85	46.83	47.01
5655	NYSE	SO	Wed, Nov 5, 2014	46.84	47.97	46.84	47.96
5654	NYSE	SO	Tue, Nov 4, 2014	46.59	47.13	46.52	46.94
5653	NYSE	SO	Mon, Nov 3, 2014	46.42	46.91	46.37	46.77
5652	NYSE	SO	Fri, Oct 31, 2014	46.63	46.69	45.86	46.36
5651	NYSE	SO	Thu, Oct 30, 2014	46.20	46.51	45.97	46.45
5650	NYSE	SO	Wed, Oct 29, 2014	46.75	47.22	45.94	46.42
5649	NYSE	SO	Tue, Oct 28, 2014	47.48	47.59	46.66	47.37
5648	NYSE	SO	Mon, Oct 27, 2014	47.46	47.69	47.21	47.38
5647	NYSE	SO	Fri, Oct 24, 2014	47.21	47.50	47.14	47.41
5646	NYSE	SO	Thu, Oct 23, 2014	47.15	47.44	46.92	47.21
5645	NYSE	SO	Wed, Oct 22, 2014	46.88	47.39	46.85	47.19
5644	NYSE	SO	Tue, Oct 21, 2014	46.87	47.00	46.58	46.93
5643	NYSE	SO	Mon, Oct 20, 2014	46.25	46.91	46.22	46.78
5642	NYSE	SO	Fri, Oct 17, 2014	46.49	46.54	45.52	46.22
5641	NYSE	SO	Thu, Oct 16, 2014	46.37	46.70	45.90	46.37
5640	NYSE	SO	Wed, Oct 15, 2014	46.76	47.68	45.82	46.85
5639	NYSE	SO	Tue, Oct 14, 2014	46.14	47.31	46.01	46.90
5638	NYSE	SO	Mon, Oct 13, 2014	45.00	46.49	44.98	45.85
5637	NYSE	SO	Fri, Oct 10, 2014	45.04	45.40	44.95	45.11
5636	NYSE	SO	Thu, Oct 9, 2014	45.00	45.41	44.79	44.83
5635	NYSE	SO	Wed, Oct 8, 2014	44.17	45.10	44.16	45.04
5634	NYSE	SO	Tue, Oct 7, 2014	43.98	44.58	43.94	44.14
5633	NYSE	SO	Mon, Oct 6, 2014	44.30	44.37	43.92	44.07
5632	NYSE	SO	Fri, Oct 3, 2014	44.20	44.25	43.55	44.14
5631	NYSE	SO	Thu, Oct 2, 2014	43.98	44.44	43.98	44.13
5630	NYSE	SO	Wed, Oct 1, 2014	43.80	44.28	43.71	44.09
5629	NYSE	SO	Tue, Sep 30, 2014	43.67	44.01	43.48	43.65
5628	NYSE	SO	Mon, Sep 29, 2014	43.33	43.67	43.10	43.63
5627	NYSE	SO	Fri, Sep 26, 2014	43.32	43.60	43.07	43.45
5626	NYSE	SO	Thu, Sep 25, 2014	43.40	43.67	43.33	43.33
5625	NYSE	SO	Wed, Sep 24, 2014	43.43	43.59	43.27	43.45
5624	NYSE	SO	Tue, Sep 23, 2014	43.47	43.60	43.32	43.40
5623	NYSE	SO	Mon, Sep 22, 2014	43.62	43.84	43.41	43.47
5622	NYSE	SO	Fri, Sep 19, 2014	43.36	43.77	43.35	43.69
5621	NYSE	SO	Thu, Sep 18, 2014	43.53	43.73	43.04	43.28
5620	NYSE	SO	Wed, Sep 17, 2014	43.75	44.07	43.33	43.57
5619	NYSE	SO	Tue, Sep 16, 2014	43.40	44.09	43.40	43.93
5618	NYSE	SO	Mon, Sep 15, 2014	43.42	43.68	43.22	43.37
5617	NYSE	SO	Fri, Sep 12, 2014	43.85	43.89	43.25	43.36
5616	NYSE	SO	Thu, Sep 11, 2014	43.81	44.10	43.62	44.06
5615	NYSE	SO	Wed, Sep 10, 2014	43.90	43.99	43.60	43.76
5614	NYSE	SO	Tue, Sep 9, 2014	44.42	44.50	43.90	43.97
5613	NYSE	SO	Mon, Sep 8, 2014	44.71	44.82	44.35	44.56
5612	NYSE	SO	Fri, Sep 5, 2014	44.32	44.79	44.26	44.79
5611	NYSE	SO	Thu, Sep 4, 2014	44.07	44.22	43.78	44.16
5610	NYSE	SO	Wed, Sep 3, 2014	43.94	44.26	43.94	44.18
5609	NYSE	SO	Tue, Sep 2, 2014	44.32	44.44	43.61	43.80
5608	NYSE	SO	Fri, Aug 29, 2014	44.18	44.40	44.06	44.40
5607	NYSE	SO	Thu, Aug 28, 2014	43.69	44.27	43.69	44.23
5606	NYSE	SO	Wed, Aug 27, 2014	43.54	43.84	43.54	43.83
5605	NYSE	SO	Tue, Aug 26, 2014	43.99	44.08	43.50	43.54
5604	NYSE	SO	Mon, Aug 25, 2014	43.80	44.02	43.72	43.90
5603	NYSE	SO	Fri, Aug 22, 2014	43.82	44.04	43.50	43.68
5602	NYSE	SO	Thu, Aug 21, 2014	43.89	44.14	43.80	43.89
5601	NYSE	SO	Wed, Aug 20, 2014	43.57	43.84	43.55	43.81
5600	NYSE	SO	Tue, Aug 19, 2014	43.55	43.81	43.35	43.80
5599	NYSE	SO	Mon, Aug 18, 2014	43.53	43.72	43.28	43.38
5598	NYSE	SO	Fri, Aug 15, 2014	43.43	43.82	43.28	43.42
5597	NYSE	SO	Thu, Aug 14, 2014	43.15	43.47	43.11	43.43
5596	NYSE	SO	Wed, Aug 13, 2014	42.85	43.28	42.67	43.07
5595	NYSE	SO	Tue, Aug 12, 2014	43.05	43.38	43.00	43.22
5594	NYSE	SO	Mon, Aug 11, 2014	43.53	43.60	43.04	43.06
5593	NYSE	SO	Fri, Aug 8, 2014	42.71	43.54	42.70	43.53
5592	NYSE	SO	Thu, Aug 7, 2014	42.35	42.87	42.26	42.62
5591	NYSE	SO	Wed, Aug 6, 2014	42.43	42.43	41.87	42.17
5590	NYSE	SO	Tue, Aug 5, 2014	42.94	43.20	42.45	42.60
5589	NYSE	SO	Mon, Aug 4, 2014	43.38	43.41	42.35	43.10
5588	NYSE	SO	Fri, Aug 1, 2014	43.34	43.83	43.25	43.32
5587	NYSE	SO	Thu, Jul 31, 2014	43.89	43.89	43.22	43.29
5586	NYSE	SO	Wed, Jul 30, 2014	45.00	45.00	44.01	44.38
5585	NYSE	SO	Tue, Jul 29, 2014	45.47	45.47	44.67	44.86
5584	NYSE	SO	Mon, Jul 28, 2014	44.62	45.43	44.62	45.36
5583	NYSE	SO	Fri, Jul 25, 2014	44.87	44.99	44.60	44.74
5582	NYSE	SO	Thu, Jul 24, 2014	44.91	44.91	44.54	44.78
5581	NYSE	SO	Wed, Jul 23, 2014	45.09	45.09	44.79	44.81
5580	NYSE	SO	Tue, Jul 22, 2014	45.03	45.12	44.86	44.91
5579	NYSE	SO	Mon, Jul 21, 2014	44.89	45.05	44.68	44.91
5578	NYSE	SO	Fri, Jul 18, 2014	44.71	44.95	44.40	44.89
5577	NYSE	SO	Thu, Jul 17, 2014	44.60	44.85	44.51	44.55
5576	NYSE	SO	Wed, Jul 16, 2014	44.60	44.78	44.31	44.77
5575	NYSE	SO	Tue, Jul 15, 2014	44.18	44.50	44.15	44.47
5574	NYSE	SO	Mon, Jul 14, 2014	44.52	44.66	44.15	44.18
5573	NYSE	SO	Fri, Jul 11, 2014	44.63	44.90	44.38	44.53
5572	NYSE	SO	Thu, Jul 10, 2014	44.48	44.91	44.39	44.64
5571	NYSE	SO	Wed, Jul 9, 2014	44.68	44.68	44.18	44.46
5570	NYSE	SO	Tue, Jul 8, 2014	44.25	44.79	44.25	44.54
5569	NYSE	SO	Mon, Jul 7, 2014	43.92	44.30	43.92	44.21
5568	NYSE	SO	Thu, Jul 3, 2014	44.07	44.07	43.67	44.01
5567	NYSE	SO	Wed, Jul 2, 2014	45.04	45.04	44.12	44.26
5566	NYSE	SO	Tue, Jul 1, 2014	45.37	45.37	44.96	45.08
5565	NYSE	SO	Mon, Jun 30, 2014	45.18	45.58	45.09	45.38
5564	NYSE	SO	Fri, Jun 27, 2014	44.65	45.21	44.58	45.06
5563	NYSE	SO	Thu, Jun 26, 2014	44.69	44.82	44.47	44.81
5562	NYSE	SO	Wed, Jun 25, 2014	44.22	44.75	44.22	44.67
5561	NYSE	SO	Tue, Jun 24, 2014	44.68	44.69	44.13	44.19
5560	NYSE	SO	Mon, Jun 23, 2014	44.13	44.40	44.03	44.22
5559	NYSE	SO	Fri, Jun 20, 2014	44.84	44.85	44.24	44.25
5558	NYSE	SO	Thu, Jun 19, 2014	44.56	44.97	44.51	44.72
5557	NYSE	SO	Wed, Jun 18, 2014	43.50	44.55	43.42	44.53
5556	NYSE	SO	Tue, Jun 17, 2014	43.55	43.72	43.33	43.43
5555	NYSE	SO	Mon, Jun 16, 2014	43.52	44.22	43.45	43.70
5554	NYSE	SO	Fri, Jun 13, 2014	43.45	43.71	43.24	43.53
5553	NYSE	SO	Thu, Jun 12, 2014	43.12	43.61	42.78	43.48
5552	NYSE	SO	Wed, Jun 11, 2014	43.58	43.61	43.09	43.09
5551	NYSE	SO	Tue, Jun 10, 2014	43.47	43.79	43.45	43.61
5550	NYSE	SO	Mon, Jun 9, 2014	43.76	43.88	43.41	43.64
5549	NYSE	SO	Fri, Jun 6, 2014	44.24	44.46	43.81	43.89
5548	NYSE	SO	Thu, Jun 5, 2014	43.64	44.28	43.62	44.12
5547	NYSE	SO	Wed, Jun 4, 2014	43.65	43.79	43.50	43.73
5546	NYSE	SO	Tue, Jun 3, 2014	43.70	43.85	43.49	43.67
5545	NYSE	SO	Mon, Jun 2, 2014	43.71	43.85	43.52	43.67
5544	NYSE	SO	Fri, May 30, 2014	43.40	43.80	43.33	43.78
5543	NYSE	SO	Thu, May 29, 2014	43.45	43.55	43.19	43.54
5542	NYSE	SO	Wed, May 28, 2014	43.23	43.48	43.20	43.45
5541	NYSE	SO	Tue, May 27, 2014	43.24	43.34	42.99	43.16
5540	NYSE	SO	Fri, May 23, 2014	43.18	43.36	43.03	43.08
5539	NYSE	SO	Thu, May 22, 2014	42.96	43.28	42.92	43.19
5538	NYSE	SO	Wed, May 21, 2014	42.88	42.93	42.64	42.84
5537	NYSE	SO	Tue, May 20, 2014	42.89	43.15	42.55	42.77
5536	NYSE	SO	Mon, May 19, 2014	43.46	43.50	42.81	42.82
5535	NYSE	SO	Fri, May 16, 2014	43.35	43.66	43.27	43.51
5534	NYSE	SO	Thu, May 15, 2014	43.65	44.04	43.43	43.44
5533	NYSE	SO	Wed, May 14, 2014	43.36	44.00	43.32	43.73
5532	NYSE	SO	Tue, May 13, 2014	43.42	43.67	43.08	43.31
5531	NYSE	SO	Mon, May 12, 2014	43.77	43.82	43.20	43.26
5530	NYSE	SO	Fri, May 9, 2014	44.15	44.47	43.65	43.67
5529	NYSE	SO	Thu, May 8, 2014	44.89	44.92	44.15	44.20
5528	NYSE	SO	Wed, May 7, 2014	44.41	45.00	44.40	44.86
5527	NYSE	SO	Tue, May 6, 2014	44.43	44.58	44.29	44.35
5526	NYSE	SO	Mon, May 5, 2014	44.16	44.51	44.06	44.49
5525	NYSE	SO	Fri, May 2, 2014	45.01	45.15	44.05	44.18
5524	NYSE	SO	Thu, May 1, 2014	45.10	45.45	44.87	45.22
5523	NYSE	SO	Wed, Apr 30, 2014	46.50	46.79	45.65	45.83
5522	NYSE	SO	Tue, Apr 29, 2014	46.62	46.81	46.26	46.36
5521	NYSE	SO	Mon, Apr 28, 2014	46.27	46.70	46.24	46.68
5520	NYSE	SO	Fri, Apr 25, 2014	45.69	46.32	45.69	46.26
5519	NYSE	SO	Thu, Apr 24, 2014	45.15	45.70	44.97	45.68
5518	NYSE	SO	Wed, Apr 23, 2014	45.44	45.61	45.16	45.22
5517	NYSE	SO	Tue, Apr 22, 2014	45.25	45.40	45.03	45.34
5516	NYSE	SO	Mon, Apr 21, 2014	45.16	45.43	44.84	45.16
5515	NYSE	SO	Thu, Apr 17, 2014	45.37	45.70	45.02	45.12
5514	NYSE	SO	Wed, Apr 16, 2014	45.36	45.83	45.29	45.82
5513	NYSE	SO	Tue, Apr 15, 2014	44.72	45.56	44.72	45.25
5512	NYSE	SO	Mon, Apr 14, 2014	44.69	44.82	44.46	44.65
5511	NYSE	SO	Fri, Apr 11, 2014	44.30	44.74	44.27	44.57
5510	NYSE	SO	Thu, Apr 10, 2014	44.39	44.75	44.19	44.30
5509	NYSE	SO	Wed, Apr 9, 2014	44.66	44.66	43.92	44.37
5508	NYSE	SO	Tue, Apr 8, 2014	44.17	44.73	43.83	44.71
5507	NYSE	SO	Mon, Apr 7, 2014	43.66	44.34	43.56	44.21
5506	NYSE	SO	Fri, Apr 4, 2014	43.49	44.09	43.40	43.70
5505	NYSE	SO	Thu, Apr 3, 2014	43.38	43.52	43.20	43.31
5504	NYSE	SO	Wed, Apr 2, 2014	43.52	43.57	43.18	43.29
5503	NYSE	SO	Tue, Apr 1, 2014	43.88	43.91	43.47	43.50
5502	NYSE	SO	Mon, Mar 31, 2014	43.55	44.00	43.50	43.94
5501	NYSE	SO	Fri, Mar 28, 2014	43.40	43.45	43.17	43.37
5500	NYSE	SO	Thu, Mar 27, 2014	43.05	43.44	42.95	43.40
5499	NYSE	SO	Wed, Mar 26, 2014	43.47	43.55	43.15	43.15
5498	NYSE	SO	Tue, Mar 25, 2014	43.25	43.50	42.98	43.43
5497	NYSE	SO	Mon, Mar 24, 2014	42.96	43.24	42.95	43.18
5496	NYSE	SO	Fri, Mar 21, 2014	42.90	43.28	42.81	42.92
5495	NYSE	SO	Thu, Mar 20, 2014	42.66	42.79	42.19	42.79
5494	NYSE	SO	Wed, Mar 19, 2014	43.44	43.55	42.54	42.79
5493	NYSE	SO	Tue, Mar 18, 2014	43.58	43.65	43.35	43.45
5492	NYSE	SO	Mon, Mar 17, 2014	43.55	43.70	43.35	43.52
5491	NYSE	SO	Fri, Mar 14, 2014	43.12	43.65	43.01	43.49
5490	NYSE	SO	Thu, Mar 13, 2014	42.70	43.29	42.63	43.16
5489	NYSE	SO	Wed, Mar 12, 2014	42.00	42.64	41.99	42.63
5488	NYSE	SO	Tue, Mar 11, 2014	42.24	42.28	41.90	42.05
5487	NYSE	SO	Mon, Mar 10, 2014	42.09	42.33	41.91	42.16
5486	NYSE	SO	Fri, Mar 7, 2014	41.91	42.13	41.59	42.10
5485	NYSE	SO	Thu, Mar 6, 2014	42.41	42.48	41.86	42.04
5484	NYSE	SO	Wed, Mar 5, 2014	42.34	42.51	42.16	42.22
5483	NYSE	SO	Tue, Mar 4, 2014	42.32	42.44	42.17	42.33
5482	NYSE	SO	Mon, Mar 3, 2014	42.22	42.50	42.03	42.05
5481	NYSE	SO	Fri, Feb 28, 2014	42.04	42.41	41.92	42.35
5480	NYSE	SO	Thu, Feb 27, 2014	41.98	42.13	41.67	42.01
5479	NYSE	SO	Wed, Feb 26, 2014	42.29	42.31	41.99	42.00
5478	NYSE	SO	Tue, Feb 25, 2014	42.13	42.50	42.03	42.17
5477	NYSE	SO	Mon, Feb 24, 2014	42.38	42.70	42.10	42.12
5476	NYSE	SO	Fri, Feb 21, 2014	42.43	42.74	42.30	42.35
5475	NYSE	SO	Thu, Feb 20, 2014	42.24	42.58	42.06	42.40
5474	NYSE	SO	Wed, Feb 19, 2014	42.43	42.70	42.10	42.17
5473	NYSE	SO	Tue, Feb 18, 2014	42.49	42.72	42.44	42.54
5472	NYSE	SO	Fri, Feb 14, 2014	42.13	42.55	42.05	42.52
5471	NYSE	SO	Thu, Feb 13, 2014	41.53	42.31	41.50	42.23
5470	NYSE	SO	Wed, Feb 12, 2014	41.65	41.75	41.45	41.61
5469	NYSE	SO	Tue, Feb 11, 2014	41.28	41.77	41.27	41.69
5468	NYSE	SO	Mon, Feb 10, 2014	41.00	41.43	40.89	41.28
5467	NYSE	SO	Fri, Feb 7, 2014	41.05	41.30	40.95	41.10
5466	NYSE	SO	Thu, Feb 6, 2014	40.83	41.06	40.70	40.91
5465	NYSE	SO	Wed, Feb 5, 2014	40.90	41.05	40.76	40.82
5464	NYSE	SO	Tue, Feb 4, 2014	41.38	41.38	40.79	41.00
5463	NYSE	SO	Mon, Feb 3, 2014	41.28	41.96	41.11	41.25
5462	NYSE	SO	Fri, Jan 31, 2014	40.77	41.38	40.55	41.24
5461	NYSE	SO	Thu, Jan 30, 2014	40.36	40.92	40.30	40.89
5460	NYSE	SO	Wed, Jan 29, 2014	41.48	41.87	40.50	40.89
5459	NYSE	SO	Tue, Jan 28, 2014	41.30	41.41	41.05	41.25
5458	NYSE	SO	Mon, Jan 27, 2014	41.25	41.48	41.10	41.25
5457	NYSE	SO	Fri, Jan 24, 2014	41.34	41.82	41.17	41.22
5456	NYSE	SO	Thu, Jan 23, 2014	41.46	41.56	41.27	41.43
5455	NYSE	SO	Wed, Jan 22, 2014	41.62	41.80	41.54	41.60
5454	NYSE	SO	Tue, Jan 21, 2014	41.35	41.68	41.33	41.65
5453	NYSE	SO	Fri, Jan 17, 2014	41.26	41.37	41.09	41.16
5452	NYSE	SO	Thu, Jan 16, 2014	41.08	41.25	40.93	41.24
5451	NYSE	SO	Wed, Jan 15, 2014	41.12	41.22	40.96	41.08
5450	NYSE	SO	Tue, Jan 14, 2014	41.32	41.43	41.07	41.10
5449	NYSE	SO	Mon, Jan 13, 2014	41.36	41.48	41.18	41.27
5448	NYSE	SO	Fri, Jan 10, 2014	40.79	41.69	40.65	41.39
5447	NYSE	SO	Thu, Jan 9, 2014	40.50	40.64	40.29	40.62
5446	NYSE	SO	Wed, Jan 8, 2014	40.72	40.78	40.30	40.40
5445	NYSE	SO	Tue, Jan 7, 2014	40.48	40.78	40.42	40.76
5444	NYSE	SO	Mon, Jan 6, 2014	40.55	40.69	40.28	40.40
5443	NYSE	SO	Fri, Jan 3, 2014	40.67	40.76	40.27	40.47
5442	NYSE	SO	Thu, Jan 2, 2014	41.13	41.13	40.59	40.69
5441	NYSE	SO	Tue, Dec 31, 2013	41.04	41.20	40.88	41.11
5440	NYSE	SO	Mon, Dec 30, 2013	40.81	41.13	40.77	41.00
5439	NYSE	SO	Fri, Dec 27, 2013	40.71	40.95	40.61	40.86
5438	NYSE	SO	Thu, Dec 26, 2013	40.96	41.06	40.67	40.75
5437	NYSE	SO	Tue, Dec 24, 2013	40.79	41.12	40.63	40.96
5436	NYSE	SO	Mon, Dec 23, 2013	41.13	41.25	40.85	40.88
5435	NYSE	SO	Fri, Dec 20, 2013	40.87	41.25	40.79	41.06
5434	NYSE	SO	Thu, Dec 19, 2013	41.00	41.00	40.41	40.79
5433	NYSE	SO	Wed, Dec 18, 2013	40.37	41.21	40.16	41.01
5432	NYSE	SO	Tue, Dec 17, 2013	40.38	40.54	40.16	40.31
5431	NYSE	SO	Mon, Dec 16, 2013	40.24	40.62	40.23	40.38
5430	NYSE	SO	Fri, Dec 13, 2013	40.29	40.37	40.03	40.12
5429	NYSE	SO	Thu, Dec 12, 2013	40.20	40.48	40.03	40.20
5428	NYSE	SO	Wed, Dec 11, 2013	40.42	40.57	40.18	40.28
5427	NYSE	SO	Tue, Dec 10, 2013	41.01	41.02	40.42	40.46
5426	NYSE	SO	Mon, Dec 9, 2013	41.32	41.32	40.81	41.04
5425	NYSE	SO	Fri, Dec 6, 2013	41.31	41.71	41.10	41.43
5424	NYSE	SO	Thu, Dec 5, 2013	40.97	41.17	40.74	40.94
5423	NYSE	SO	Wed, Dec 4, 2013	40.84	41.11	40.45	41.09
5422	NYSE	SO	Tue, Dec 3, 2013	40.75	41.10	40.55	40.88
5421	NYSE	SO	Mon, Dec 2, 2013	40.72	40.85	40.12	40.74
5420	NYSE	SO	Fri, Nov 29, 2013	40.64	40.96	40.51	40.63
5419	NYSE	SO	Wed, Nov 27, 2013	40.78	40.83	40.45	40.68
5418	NYSE	SO	Tue, Nov 26, 2013	41.05	41.08	40.71	40.73
5417	NYSE	SO	Mon, Nov 25, 2013	41.25	41.32	41.00	41.00
5416	NYSE	SO	Fri, Nov 22, 2013	41.35	41.51	41.21	41.23
5415	NYSE	SO	Thu, Nov 21, 2013	41.47	41.68	41.12	41.37
5414	NYSE	SO	Wed, Nov 20, 2013	42.17	42.18	41.33	41.40
5413	NYSE	SO	Tue, Nov 19, 2013	42.35	42.47	42.04	42.07
5412	NYSE	SO	Mon, Nov 18, 2013	42.42	42.45	42.17	42.33
5411	NYSE	SO	Fri, Nov 15, 2013	42.32	42.43	41.86	42.42
5410	NYSE	SO	Thu, Nov 14, 2013	41.83	42.43	41.81	42.36
5409	NYSE	SO	Wed, Nov 13, 2013	41.22	41.76	41.01	41.74
5408	NYSE	SO	Tue, Nov 12, 2013	41.42	41.55	41.14	41.39
5407	NYSE	SO	Mon, Nov 11, 2013	41.22	41.56	41.03	41.50
5406	NYSE	SO	Fri, Nov 8, 2013	41.36	41.37	40.58	41.21
5405	NYSE	SO	Thu, Nov 7, 2013	41.82	42.04	41.47	41.52
5404	NYSE	SO	Wed, Nov 6, 2013	41.27	41.77	41.20	41.77
5403	NYSE	SO	Tue, Nov 5, 2013	41.45	41.91	41.09	41.10
5402	NYSE	SO	Mon, Nov 4, 2013	41.31	41.49	41.01	41.49
5401	NYSE	SO	Fri, Nov 1, 2013	41.04	41.22	40.82	41.02
5400	NYSE	SO	Thu, Oct 31, 2013	41.38	41.40	40.61	40.91
5399	NYSE	SO	Wed, Oct 30, 2013	42.20	42.48	41.82	41.90
5398	NYSE	SO	Tue, Oct 29, 2013	42.57	42.60	42.16	42.39
5397	NYSE	SO	Mon, Oct 28, 2013	42.42	42.64	42.25	42.44
5396	NYSE	SO	Fri, Oct 25, 2013	41.97	42.50	41.85	42.46
5395	NYSE	SO	Thu, Oct 24, 2013	42.42	42.46	41.90	42.01
5394	NYSE	SO	Wed, Oct 23, 2013	42.23	42.94	42.20	42.29
5393	NYSE	SO	Tue, Oct 22, 2013	41.90	42.56	41.75	42.28
5392	NYSE	SO	Mon, Oct 21, 2013	41.87	41.91	41.48	41.76
5391	NYSE	SO	Fri, Oct 18, 2013	42.09	42.20	41.77	41.94
5390	NYSE	SO	Thu, Oct 17, 2013	41.22	41.99	40.97	41.91
5389	NYSE	SO	Wed, Oct 16, 2013	40.94	41.28	40.85	41.28
5388	NYSE	SO	Tue, Oct 15, 2013	41.32	41.37	40.77	40.85
5387	NYSE	SO	Mon, Oct 14, 2013	41.52	41.53	40.83	41.35
5386	NYSE	SO	Fri, Oct 11, 2013	41.53	41.73	41.37	41.69
5385	NYSE	SO	Thu, Oct 10, 2013	41.46	41.59	40.69	41.57
5384	NYSE	SO	Wed, Oct 9, 2013	41.12	41.89	41.04	41.27
5383	NYSE	SO	Tue, Oct 8, 2013	40.49	41.30	40.49	41.01
5382	NYSE	SO	Mon, Oct 7, 2013	40.52	40.72	40.36	40.49
5381	NYSE	SO	Fri, Oct 4, 2013	40.61	40.75	40.41	40.66
5380	NYSE	SO	Thu, Oct 3, 2013	41.12	41.12	40.55	40.56
5379	NYSE	SO	Wed, Oct 2, 2013	41.19	41.35	40.95	41.33
5378	NYSE	SO	Tue, Oct 1, 2013	41.30	41.39	41.05	41.28
5377	NYSE	SO	Mon, Sep 30, 2013	41.00	41.34	40.97	41.18
5376	NYSE	SO	Fri, Sep 27, 2013	41.41	41.62	41.11	41.23
5375	NYSE	SO	Thu, Sep 26, 2013	41.77	41.91	41.32	41.53
5374	NYSE	SO	Wed, Sep 25, 2013	41.99	42.21	41.72	41.72
5373	NYSE	SO	Tue, Sep 24, 2013	42.19	42.31	41.93	42.08
5372	NYSE	SO	Mon, Sep 23, 2013	41.53	42.43	41.52	42.17
5371	NYSE	SO	Fri, Sep 20, 2013	42.30	42.38	41.71	41.78
5370	NYSE	SO	Thu, Sep 19, 2013	42.66	42.84	42.05	42.30
5369	NYSE	SO	Wed, Sep 18, 2013	41.17	42.96	41.00	42.63
5368	NYSE	SO	Tue, Sep 17, 2013	40.90	41.25	40.90	41.15
5367	NYSE	SO	Mon, Sep 16, 2013	41.35	41.60	40.86	40.94
5366	NYSE	SO	Fri, Sep 13, 2013	40.83	41.12	40.83	40.96
5365	NYSE	SO	Thu, Sep 12, 2013	41.06	41.31	40.70	40.76
5364	NYSE	SO	Wed, Sep 11, 2013	41.41	41.43	40.80	41.02
5363	NYSE	SO	Tue, Sep 10, 2013	41.32	41.43	41.16	41.41
5362	NYSE	SO	Mon, Sep 9, 2013	41.16	41.31	41.00	41.23
5361	NYSE	SO	Fri, Sep 6, 2013	40.98	41.50	40.98	41.12
5360	NYSE	SO	Thu, Sep 5, 2013	40.83	41.00	40.63	40.75
5359	NYSE	SO	Wed, Sep 4, 2013	41.07	41.09	40.65	40.89
5358	NYSE	SO	Tue, Sep 3, 2013	41.81	41.94	40.96	41.09
5357	NYSE	SO	Fri, Aug 30, 2013	41.50	41.67	41.31	41.62
5356	NYSE	SO	Thu, Aug 29, 2013	41.56	41.62	41.34	41.44
5355	NYSE	SO	Wed, Aug 28, 2013	41.70	41.86	41.40	41.64
5354	NYSE	SO	Tue, Aug 27, 2013	41.70	41.98	41.57	41.68
5353	NYSE	SO	Mon, Aug 26, 2013	42.26	42.30	41.85	41.90
5352	NYSE	SO	Fri, Aug 23, 2013	42.00	42.41	41.85	42.23
5351	NYSE	SO	Thu, Aug 22, 2013	41.68	42.12	41.67	41.93
5350	NYSE	SO	Wed, Aug 21, 2013	42.15	42.19	41.55	41.67
5349	NYSE	SO	Tue, Aug 20, 2013	41.98	42.68	41.92	42.25
5348	NYSE	SO	Mon, Aug 19, 2013	42.28	42.55	41.98	42.05
5347	NYSE	SO	Fri, Aug 16, 2013	42.78	42.94	42.14	42.39
5346	NYSE	SO	Thu, Aug 15, 2013	43.29	43.50	42.82	42.90
5345	NYSE	SO	Wed, Aug 14, 2013	43.66	43.73	43.35	43.61
5344	NYSE	SO	Tue, Aug 13, 2013	43.60	43.80	43.41	43.78
5343	NYSE	SO	Mon, Aug 12, 2013	43.76	43.78	43.43	43.56
5342	NYSE	SO	Fri, Aug 9, 2013	43.95	44.10	43.81	43.87
5341	NYSE	SO	Thu, Aug 8, 2013	44.22	44.25	43.82	44.04
5340	NYSE	SO	Wed, Aug 7, 2013	43.62	44.17	43.54	44.14
5339	NYSE	SO	Tue, Aug 6, 2013	44.06	44.07	43.71	43.77
5338	NYSE	SO	Mon, Aug 5, 2013	44.22	44.22	43.93	44.07
5337	NYSE	SO	Fri, Aug 2, 2013	44.32	44.38	44.01	44.34
5336	NYSE	SO	Thu, Aug 1, 2013	44.46	44.48	43.99	44.35
5335	NYSE	SO	Wed, Jul 31, 2013	45.05	45.33	44.20	44.84
5334	NYSE	SO	Tue, Jul 30, 2013	45.58	45.75	45.24	45.42
5333	NYSE	SO	Mon, Jul 29, 2013	45.22	45.56	45.15	45.40
5332	NYSE	SO	Fri, Jul 26, 2013	44.93	45.37	44.80	45.34
5331	NYSE	SO	Thu, Jul 25, 2013	44.93	45.18	44.85	45.14
5330	NYSE	SO	Wed, Jul 24, 2013	45.59	45.59	44.83	45.04
5329	NYSE	SO	Tue, Jul 23, 2013	45.56	45.69	45.41	45.62
5328	NYSE	SO	Mon, Jul 22, 2013	45.51	45.65	45.41	45.51
5327	NYSE	SO	Fri, Jul 19, 2013	45.62	45.71	45.37	45.56
5326	NYSE	SO	Thu, Jul 18, 2013	45.43	45.75	45.28	45.62
5325	NYSE	SO	Wed, Jul 17, 2013	45.50	45.52	45.01	45.26
5324	NYSE	SO	Tue, Jul 16, 2013	45.59	45.66	45.16	45.25
5323	NYSE	SO	Mon, Jul 15, 2013	44.98	45.71	44.86	45.55
5322	NYSE	SO	Fri, Jul 12, 2013	44.95	45.03	44.63	44.99
5321	NYSE	SO	Thu, Jul 11, 2013	44.84	44.99	44.51	44.96
5320	NYSE	SO	Wed, Jul 10, 2013	44.07	44.28	43.85	44.23
5319	NYSE	SO	Tue, Jul 9, 2013	43.97	44.16	43.77	44.12
5318	NYSE	SO	Mon, Jul 8, 2013	43.39	43.90	43.22	43.85
5317	NYSE	SO	Fri, Jul 5, 2013	43.51	43.57	42.93	43.14
5316	NYSE	SO	Wed, Jul 3, 2013	43.45	43.52	43.27	43.40
5315	NYSE	SO	Tue, Jul 2, 2013	43.61	43.90	43.47	43.61
5314	NYSE	SO	Mon, Jul 1, 2013	44.24	44.44	43.65	43.81
5313	NYSE	SO	Fri, Jun 28, 2013	43.78	44.23	43.52	44.13
5312	NYSE	SO	Thu, Jun 27, 2013	44.15	44.49	43.94	44.00
5311	NYSE	SO	Wed, Jun 26, 2013	43.80	44.17	43.68	44.03
5310	NYSE	SO	Tue, Jun 25, 2013	43.13	43.82	42.91	43.56
5309	NYSE	SO	Mon, Jun 24, 2013	42.84	43.33	42.47	42.94
5308	NYSE	SO	Fri, Jun 21, 2013	43.15	43.59	42.33	43.10
5307	NYSE	SO	Thu, Jun 20, 2013	43.42	43.53	42.32	42.48
5306	NYSE	SO	Wed, Jun 19, 2013	44.74	44.75	43.56	43.57
5305	NYSE	SO	Tue, Jun 18, 2013	44.63	44.89	44.45	44.75
5304	NYSE	SO	Mon, Jun 17, 2013	44.75	45.06	44.38	44.52
5303	NYSE	SO	Fri, Jun 14, 2013	44.59	44.76	44.38	44.49
5302	NYSE	SO	Thu, Jun 13, 2013	43.91	44.66	43.78	44.65
5301	NYSE	SO	Wed, Jun 12, 2013	44.46	44.59	43.80	43.92
5300	NYSE	SO	Tue, Jun 11, 2013	44.20	44.61	44.07	44.26
5299	NYSE	SO	Mon, Jun 10, 2013	44.47	44.62	44.18	44.40
5298	NYSE	SO	Fri, Jun 7, 2013	44.56	44.86	44.18	44.44
5297	NYSE	SO	Thu, Jun 6, 2013	43.85	44.54	43.70	44.43
5296	NYSE	SO	Wed, Jun 5, 2013	43.86	43.93	43.56	43.69
5295	NYSE	SO	Tue, Jun 4, 2013	44.01	44.20	43.68	43.95
5294	NYSE	SO	Mon, Jun 3, 2013	43.99	44.43	43.25	44.09
5293	NYSE	SO	Fri, May 31, 2013	44.01	44.74	43.90	43.90
5292	NYSE	SO	Thu, May 30, 2013	44.42	44.95	44.12	44.13
5291	NYSE	SO	Wed, May 29, 2013	44.67	44.67	43.71	44.26
5290	NYSE	SO	Tue, May 28, 2013	45.39	45.54	44.75	44.89
5289	NYSE	SO	Fri, May 24, 2013	45.40	45.46	45.02	45.20
5288	NYSE	SO	Thu, May 23, 2013	45.58	45.74	45.00	45.52
5287	NYSE	SO	Wed, May 22, 2013	46.42	46.87	45.56	45.76
5286	NYSE	SO	Tue, May 21, 2013	46.33	46.58	46.12	46.44
5285	NYSE	SO	Mon, May 20, 2013	46.52	46.67	46.25	46.40
5284	NYSE	SO	Fri, May 17, 2013	46.44	46.60	46.11	46.60
5283	NYSE	SO	Thu, May 16, 2013	46.59	46.69	46.26	46.30
5282	NYSE	SO	Wed, May 15, 2013	46.25	47.05	46.12	46.66
5281	NYSE	SO	Tue, May 14, 2013	45.75	46.36	45.75	46.26
5280	NYSE	SO	Mon, May 13, 2013	45.96	46.06	45.63	45.84
5279	NYSE	SO	Fri, May 10, 2013	46.24	46.31	45.81	46.10
5278	NYSE	SO	Thu, May 9, 2013	46.90	47.05	46.05	46.22
5277	NYSE	SO	Wed, May 8, 2013	47.27	47.29	46.90	46.93
5276	NYSE	SO	Tue, May 7, 2013	47.01	47.27	46.82	47.27
5275	NYSE	SO	Mon, May 6, 2013	47.26	47.35	46.76	46.76
5274	NYSE	SO	Fri, May 3, 2013	47.41	47.54	47.19	47.26
5273	NYSE	SO	Thu, May 2, 2013	47.55	47.64	47.01	47.23
5272	NYSE	SO	Wed, May 1, 2013	48.29	48.30	47.77	47.84
5271	NYSE	SO	Tue, Apr 30, 2013	48.10	48.25	47.96	48.23
5270	NYSE	SO	Mon, Apr 29, 2013	48.09	48.25	47.92	48.14
5269	NYSE	SO	Fri, Apr 26, 2013	48.10	48.35	47.88	47.95
5268	NYSE	SO	Thu, Apr 25, 2013	48.01	48.20	47.70	48.09
5267	NYSE	SO	Wed, Apr 24, 2013	47.95	48.25	47.19	48.03
5266	NYSE	SO	Tue, Apr 23, 2013	48.52	48.74	48.35	48.65
5265	NYSE	SO	Mon, Apr 22, 2013	48.47	48.60	48.22	48.47
5264	NYSE	SO	Fri, Apr 19, 2013	47.99	48.51	47.90	48.51
5263	NYSE	SO	Thu, Apr 18, 2013	48.00	48.20	47.66	47.87
5262	NYSE	SO	Wed, Apr 17, 2013	48.01	48.20	47.72	47.96
5261	NYSE	SO	Tue, Apr 16, 2013	47.58	48.19	47.18	48.13
5260	NYSE	SO	Mon, Apr 15, 2013	47.72	48.10	47.36	47.36
5259	NYSE	SO	Fri, Apr 12, 2013	47.54	47.90	47.44	47.88
5258	NYSE	SO	Thu, Apr 11, 2013	47.51	47.70	47.39	47.62
5257	NYSE	SO	Wed, Apr 10, 2013	47.43	47.64	47.31	47.45
5256	NYSE	SO	Tue, Apr 9, 2013	47.50	47.57	47.15	47.31
5255	NYSE	SO	Mon, Apr 8, 2013	47.06	47.49	46.84	47.49
5254	NYSE	SO	Fri, Apr 5, 2013	47.09	47.23	46.81	47.19
5253	NYSE	SO	Thu, Apr 4, 2013	46.75	47.30	46.72	47.23
5252	NYSE	SO	Wed, Apr 3, 2013	46.82	46.90	46.58	46.69
5251	NYSE	SO	Tue, Apr 2, 2013	46.79	46.91	46.68	46.82
5250	NYSE	SO	Mon, Apr 1, 2013	46.84	46.84	46.57	46.74
5249	NYSE	SO	Thu, Mar 28, 2013	46.40	46.95	46.35	46.92
5248	NYSE	SO	Wed, Mar 27, 2013	45.98	46.44	45.89	46.36
5247	NYSE	SO	Tue, Mar 26, 2013	45.73	46.18	45.69	46.14
5246	NYSE	SO	Mon, Mar 25, 2013	45.75	45.93	45.52	45.63
5245	NYSE	SO	Fri, Mar 22, 2013	45.40	45.73	45.30	45.66
5244	NYSE	SO	Thu, Mar 21, 2013	45.74	45.81	45.43	45.43
5243	NYSE	SO	Wed, Mar 20, 2013	45.60	45.82	45.42	45.79
5242	NYSE	SO	Tue, Mar 19, 2013	45.42	45.54	45.21	45.47
5241	NYSE	SO	Mon, Mar 18, 2013	45.37	45.52	45.21	45.31
5240	NYSE	SO	Fri, Mar 15, 2013	45.19	45.55	44.91	45.52
5239	NYSE	SO	Thu, Mar 14, 2013	45.26	45.41	45.13	45.37
5238	NYSE	SO	Wed, Mar 13, 2013	45.22	45.31	45.08	45.29
5237	NYSE	SO	Tue, Mar 12, 2013	45.31	45.32	45.03	45.20
5236	NYSE	SO	Mon, Mar 11, 2013	45.22	45.31	45.13	45.31
5235	NYSE	SO	Fri, Mar 8, 2013	45.40	45.43	44.94	45.32
5234	NYSE	SO	Thu, Mar 7, 2013	45.47	45.67	45.34	45.39
5233	NYSE	SO	Wed, Mar 6, 2013	45.54	45.64	45.27	45.48
5232	NYSE	SO	Tue, Mar 5, 2013	45.06	45.44	44.96	45.36
5231	NYSE	SO	Mon, Mar 4, 2013	44.69	45.05	44.55	45.03
5230	NYSE	SO	Fri, Mar 1, 2013	44.88	45.00	44.68	44.83
5229	NYSE	SO	Thu, Feb 28, 2013	45.14	45.25	44.87	45.01
5228	NYSE	SO	Wed, Feb 27, 2013	44.71	45.19	44.63	45.07
5227	NYSE	SO	Tue, Feb 26, 2013	44.68	45.07	44.55	44.71
5226	NYSE	SO	Mon, Feb 25, 2013	44.84	45.24	44.53	44.54
5225	NYSE	SO	Fri, Feb 22, 2013	44.59	44.87	44.51	44.74
5224	NYSE	SO	Thu, Feb 21, 2013	44.53	44.72	44.40	44.43
5223	NYSE	SO	Wed, Feb 20, 2013	44.44	44.77	44.40	44.55
5222	NYSE	SO	Tue, Feb 19, 2013	44.20	44.63	44.15	44.48
5221	NYSE	SO	Fri, Feb 15, 2013	44.04	44.11	43.92	44.11
5220	NYSE	SO	Thu, Feb 14, 2013	44.11	44.22	43.80	43.91
5219	NYSE	SO	Wed, Feb 13, 2013	44.12	44.29	44.06	44.17
5218	NYSE	SO	Tue, Feb 12, 2013	44.07	44.17	43.91	44.16
5217	NYSE	SO	Mon, Feb 11, 2013	43.85	44.24	43.79	44.06
5216	NYSE	SO	Fri, Feb 8, 2013	43.89	43.89	43.63	43.85
5215	NYSE	SO	Thu, Feb 7, 2013	43.87	44.08	43.72	43.83
5214	NYSE	SO	Wed, Feb 6, 2013	43.54	43.86	43.37	43.83
5213	NYSE	SO	Tue, Feb 5, 2013	43.98	44.09	43.62	43.63
5212	NYSE	SO	Mon, Feb 4, 2013	43.88	43.91	43.75	43.81
5211	NYSE	SO	Fri, Feb 1, 2013	44.29	44.41	43.94	44.01
5210	NYSE	SO	Thu, Jan 31, 2013	44.00	44.23	43.80	44.23
5209	NYSE	SO	Wed, Jan 30, 2013	44.95	45.00	44.14	44.53
5208	NYSE	SO	Tue, Jan 29, 2013	44.36	44.74	44.33	44.62
5207	NYSE	SO	Mon, Jan 28, 2013	44.23	44.54	44.13	44.35
5206	NYSE	SO	Fri, Jan 25, 2013	44.30	44.84	44.19	44.45
5205	NYSE	SO	Thu, Jan 24, 2013	43.95	44.30	43.95	44.21
5204	NYSE	SO	Wed, Jan 23, 2013	43.80	43.88	43.63	43.87
5203	NYSE	SO	Tue, Jan 22, 2013	43.45	43.87	43.43	43.85
5202	NYSE	SO	Fri, Jan 18, 2013	43.15	43.49	43.09	43.49
5201	NYSE	SO	Thu, Jan 17, 2013	43.05	43.05	42.82	43.00
5200	NYSE	SO	Wed, Jan 16, 2013	42.89	43.06	42.82	42.91
5199	NYSE	SO	Tue, Jan 15, 2013	43.03	43.07	42.83	42.99
5198	NYSE	SO	Mon, Jan 14, 2013	43.18	43.30	43.02	43.05
5197	NYSE	SO	Fri, Jan 11, 2013	43.28	43.37	43.07	43.16
5196	NYSE	SO	Thu, Jan 10, 2013	43.14	43.25	43.01	43.22
5195	NYSE	SO	Wed, Jan 9, 2013	43.29	43.31	42.94	43.06
5194	NYSE	SO	Tue, Jan 8, 2013	43.34	43.49	43.03	43.27
5193	NYSE	SO	Mon, Jan 7, 2013	44.00	44.09	43.28	43.39
5192	NYSE	SO	Fri, Jan 4, 2013	43.82	44.21	43.05	44.16
5191	NYSE	SO	Thu, Jan 3, 2013	43.76	43.90	43.66	43.77
5190	NYSE	SO	Wed, Jan 2, 2013	43.34	43.78	43.19	43.78
5189	NYSE	SO	Mon, Dec 31, 2012	42.22	42.85	42.04	42.81
5188	NYSE	SO	Fri, Dec 28, 2012	42.44	42.97	42.24	42.33
5187	NYSE	SO	Thu, Dec 27, 2012	42.74	42.88	42.25	42.68
5186	NYSE	SO	Wed, Dec 26, 2012	43.17	43.42	42.75	42.82
5185	NYSE	SO	Mon, Dec 24, 2012	43.49	43.49	42.91	43.11
5184	NYSE	SO	Fri, Dec 21, 2012	43.43	43.48	42.97	43.32
5183	NYSE	SO	Thu, Dec 20, 2012	43.46	43.56	43.10	43.51
5182	NYSE	SO	Wed, Dec 19, 2012	43.98	43.98	43.32	43.32
5181	NYSE	SO	Tue, Dec 18, 2012	43.74	44.14	43.66	43.88
5180	NYSE	SO	Mon, Dec 17, 2012	42.93	43.77	42.93	43.74
5179	NYSE	SO	Fri, Dec 14, 2012	43.02	43.14	42.74	42.95
5178	NYSE	SO	Thu, Dec 13, 2012	43.33	43.38	43.01	43.15
5177	NYSE	SO	Wed, Dec 12, 2012	43.58	43.78	43.30	43.38
5176	NYSE	SO	Tue, Dec 11, 2012	43.68	43.84	43.46	43.60
5175	NYSE	SO	Mon, Dec 10, 2012	43.73	43.86	43.52	43.68
5174	NYSE	SO	Fri, Dec 7, 2012	43.74	43.95	43.43	43.73
5173	NYSE	SO	Thu, Dec 6, 2012	43.95	44.00	43.54	43.73
5172	NYSE	SO	Wed, Dec 5, 2012	42.93	43.73	42.81	43.46
5171	NYSE	SO	Tue, Dec 4, 2012	43.18	43.25	42.84	42.90
5170	NYSE	SO	Mon, Dec 3, 2012	43.57	43.60	42.99	43.17
5169	NYSE	SO	Fri, Nov 30, 2012	43.20	43.56	43.01	43.55
5168	NYSE	SO	Thu, Nov 29, 2012	42.76	43.31	42.49	43.29
5167	NYSE	SO	Wed, Nov 28, 2012	42.70	42.83	42.33	42.76
5166	NYSE	SO	Tue, Nov 27, 2012	42.61	42.90	42.54	42.79
5165	NYSE	SO	Mon, Nov 26, 2012	41.88	42.74	41.85	42.63
5164	NYSE	SO	Fri, Nov 23, 2012	42.27	42.37	41.75	42.03
5163	NYSE	SO	Wed, Nov 21, 2012	42.45	42.66	41.78	42.28
5162	NYSE	SO	Tue, Nov 20, 2012	42.66	42.72	42.04	42.43
5161	NYSE	SO	Mon, Nov 19, 2012	42.87	42.90	42.41	42.77
5160	NYSE	SO	Fri, Nov 16, 2012	42.52	42.76	42.25	42.69
5159	NYSE	SO	Thu, Nov 15, 2012	42.87	43.27	42.28	42.54
5158	NYSE	SO	Wed, Nov 14, 2012	42.99	43.02	42.57	42.88
5157	NYSE	SO	Tue, Nov 13, 2012	42.45	43.04	42.41	42.95
5156	NYSE	SO	Mon, Nov 12, 2012	43.02	43.07	42.48	42.58
5155	NYSE	SO	Fri, Nov 9, 2012	43.10	43.34	42.82	43.03
5154	NYSE	SO	Thu, Nov 8, 2012	43.19	43.85	43.02	43.26
5153	NYSE	SO	Wed, Nov 7, 2012	44.00	44.08	42.70	42.80
5152	NYSE	SO	Tue, Nov 6, 2012	44.62	44.79	44.01	44.14
5151	NYSE	SO	Mon, Nov 5, 2012	45.52	45.52	44.51	44.62
5150	NYSE	SO	Fri, Nov 2, 2012	46.27	46.40	45.76	45.77
5149	NYSE	SO	Thu, Nov 1, 2012	46.70	46.70	45.99	46.02
5148	NYSE	SO	Wed, Oct 31, 2012	46.52	46.93	46.35	46.84
5147	NYSE	SO	Fri, Oct 26, 2012	46.27	46.44	46.00	46.33
5146	NYSE	SO	Thu, Oct 25, 2012	46.27	46.46	45.95	46.23
5145	NYSE	SO	Wed, Oct 24, 2012	46.22	46.49	45.98	46.04
5144	NYSE	SO	Tue, Oct 23, 2012	46.31	46.55	46.09	46.20
5143	NYSE	SO	Mon, Oct 22, 2012	46.51	46.75	46.40	46.55
5142	NYSE	SO	Fri, Oct 19, 2012	46.75	47.09	46.54	46.64
5141	NYSE	SO	Thu, Oct 18, 2012	46.56	46.86	46.43	46.80
5140	NYSE	SO	Wed, Oct 17, 2012	46.07	46.68	45.92	46.54
5139	NYSE	SO	Tue, Oct 16, 2012	45.78	46.02	45.58	45.89
5138	NYSE	SO	Mon, Oct 15, 2012	45.60	45.67	45.31	45.65
5137	NYSE	SO	Fri, Oct 12, 2012	45.85	46.07	45.54	45.61
5136	NYSE	SO	Thu, Oct 11, 2012	46.15	46.15	45.70	45.72
5135	NYSE	SO	Wed, Oct 10, 2012	46.00	46.11	45.81	45.96
5134	NYSE	SO	Tue, Oct 9, 2012	46.04	46.14	45.76	45.95
5133	NYSE	SO	Mon, Oct 8, 2012	45.91	46.17	45.72	46.07
5132	NYSE	SO	Fri, Oct 5, 2012	46.20	46.25	45.87	45.97
5131	NYSE	SO	Thu, Oct 4, 2012	45.90	46.10	45.81	45.97
5130	NYSE	SO	Wed, Oct 3, 2012	45.72	45.93	45.57	45.85
5129	NYSE	SO	Tue, Oct 2, 2012	45.64	45.82	45.41	45.57
5128	NYSE	SO	Mon, Oct 1, 2012	46.08	46.19	45.59	45.67
5127	NYSE	SO	Fri, Sep 28, 2012	45.82	46.18	45.67	46.09
5126	NYSE	SO	Thu, Sep 27, 2012	46.16	46.18	45.80	45.92
5125	NYSE	SO	Wed, Sep 26, 2012	45.74	46.40	45.74	46.11
5124	NYSE	SO	Tue, Sep 25, 2012	45.90	46.08	45.70	45.74
5123	NYSE	SO	Mon, Sep 24, 2012	45.39	45.89	45.31	45.82
5122	NYSE	SO	Fri, Sep 21, 2012	45.34	45.38	45.12	45.26
5121	NYSE	SO	Thu, Sep 20, 2012	45.12	45.35	45.05	45.24
5120	NYSE	SO	Wed, Sep 19, 2012	44.96	45.23	44.85	45.17
5119	NYSE	SO	Tue, Sep 18, 2012	44.99	45.03	44.77	44.96
5118	NYSE	SO	Mon, Sep 17, 2012	45.06	45.22	44.64	44.93
5117	NYSE	SO	Fri, Sep 14, 2012	45.87	45.87	44.70	45.05
5116	NYSE	SO	Thu, Sep 13, 2012	45.30	45.94	45.29	45.92
5115	NYSE	SO	Wed, Sep 12, 2012	45.43	45.62	45.13	45.32
5114	NYSE	SO	Tue, Sep 11, 2012	45.68	45.71	45.41	45.42
5113	NYSE	SO	Mon, Sep 10, 2012	46.00	46.01	45.68	45.69
5112	NYSE	SO	Fri, Sep 7, 2012	46.10	46.15	45.83	45.91
5111	NYSE	SO	Thu, Sep 6, 2012	45.66	46.07	45.55	46.07
5110	NYSE	SO	Wed, Sep 5, 2012	45.59	45.62	45.34	45.37
5109	NYSE	SO	Tue, Sep 4, 2012	45.30	45.60	45.21	45.47
5108	NYSE	SO	Fri, Aug 31, 2012	45.44	45.55	45.10	45.33
5107	NYSE	SO	Thu, Aug 30, 2012	45.51	45.56	45.32	45.38
5106	NYSE	SO	Wed, Aug 29, 2012	45.78	45.79	45.40	45.52
5105	NYSE	SO	Tue, Aug 28, 2012	45.99	46.03	45.69	45.77
5104	NYSE	SO	Mon, Aug 27, 2012	45.91	46.16	45.85	46.03
5103	NYSE	SO	Fri, Aug 24, 2012	45.53	45.93	45.50	45.88
5102	NYSE	SO	Thu, Aug 23, 2012	45.91	45.96	45.52	45.58
5101	NYSE	SO	Wed, Aug 22, 2012	45.63	46.18	45.63	46.09
5100	NYSE	SO	Tue, Aug 21, 2012	45.93	45.98	45.52	45.82
5099	NYSE	SO	Mon, Aug 20, 2012	46.00	46.05	45.81	45.97
5098	NYSE	SO	Fri, Aug 17, 2012	46.22	46.22	45.90	46.08
5097	NYSE	SO	Thu, Aug 16, 2012	46.53	46.53	46.06	46.07
5096	NYSE	SO	Wed, Aug 15, 2012	46.63	46.72	46.35	46.39
5095	NYSE	SO	Tue, Aug 14, 2012	46.77	46.95	46.40	46.60
5094	NYSE	SO	Mon, Aug 13, 2012	46.82	46.89	46.62	46.78
5093	NYSE	SO	Fri, Aug 10, 2012	46.77	46.95	46.56	46.92
5092	NYSE	SO	Thu, Aug 9, 2012	46.90	47.00	46.75	46.81
5091	NYSE	SO	Wed, Aug 8, 2012	47.21	47.25	46.75	46.93
5090	NYSE	SO	Tue, Aug 7, 2012	47.57	47.60	47.12	47.14
5089	NYSE	SO	Mon, Aug 6, 2012	47.48	47.63	47.37	47.39
5088	NYSE	SO	Fri, Aug 3, 2012	47.41	47.46	47.04	47.35
5087	NYSE	SO	Thu, Aug 2, 2012	47.40	47.53	46.79	47.09
5086	NYSE	SO	Wed, Aug 1, 2012	48.30	48.57	47.88	47.89
5085	NYSE	SO	Tue, Jul 31, 2012	48.43	48.45	48.15	48.15
5084	NYSE	SO	Mon, Jul 30, 2012	48.35	48.49	48.11	48.33
5083	NYSE	SO	Fri, Jul 27, 2012	48.25	48.59	48.20	48.42
5082	NYSE	SO	Thu, Jul 26, 2012	47.53	48.19	47.53	48.08
5081	NYSE	SO	Wed, Jul 25, 2012	47.15	47.45	47.00	47.40
5080	NYSE	SO	Tue, Jul 24, 2012	47.59	47.73	46.84	47.11
5079	NYSE	SO	Mon, Jul 23, 2012	47.76	47.89	47.46	47.63
5078	NYSE	SO	Fri, Jul 20, 2012	47.59	47.88	47.50	47.77
5077	NYSE	SO	Thu, Jul 19, 2012	47.78	47.83	47.34	47.70
5076	NYSE	SO	Wed, Jul 18, 2012	47.61	47.82	47.46	47.81
5075	NYSE	SO	Tue, Jul 17, 2012	47.60	47.92	47.51	47.70
5074	NYSE	SO	Mon, Jul 16, 2012	47.56	47.68	47.42	47.58
5073	NYSE	SO	Fri, Jul 13, 2012	47.24	47.67	47.23	47.61
5072	NYSE	SO	Thu, Jul 12, 2012	47.16	47.38	46.98	47.20
5071	NYSE	SO	Wed, Jul 11, 2012	46.90	47.22	46.82	47.19
5070	NYSE	SO	Tue, Jul 10, 2012	46.79	46.98	46.77	46.94
5069	NYSE	SO	Mon, Jul 9, 2012	46.43	46.86	46.40	46.83
5068	NYSE	SO	Fri, Jul 6, 2012	46.27	46.60	46.25	46.54
5067	NYSE	SO	Thu, Jul 5, 2012	46.48	46.59	46.25	46.45
5066	NYSE	SO	Tue, Jul 3, 2012	46.64	46.74	46.32	46.49
5065	NYSE	SO	Mon, Jul 2, 2012	46.45	46.85	46.35	46.71
5064	NYSE	SO	Fri, Jun 29, 2012	46.76	46.89	46.15	46.30
5063	NYSE	SO	Thu, Jun 28, 2012	46.46	46.67	46.10	46.66
5062	NYSE	SO	Wed, Jun 27, 2012	46.42	46.87	46.42	46.60
5061	NYSE	SO	Tue, Jun 26, 2012	46.38	46.53	46.19	46.34
5060	NYSE	SO	Mon, Jun 25, 2012	46.36	46.46	46.13	46.25
5059	NYSE	SO	Fri, Jun 22, 2012	46.57	46.67	46.43	46.55
5058	NYSE	SO	Thu, Jun 21, 2012	46.77	47.14	46.41	46.46
5057	NYSE	SO	Wed, Jun 20, 2012	47.17	47.49	46.57	46.76
5056	NYSE	SO	Tue, Jun 19, 2012	48.40	48.41	47.66	47.70
5055	NYSE	SO	Mon, Jun 18, 2012	47.98	48.45	47.98	48.29
5054	NYSE	SO	Fri, Jun 15, 2012	47.78	48.19	47.67	48.00
5053	NYSE	SO	Thu, Jun 14, 2012	47.50	47.80	47.36	47.62
5052	NYSE	SO	Wed, Jun 13, 2012	47.23	47.59	46.97	47.45
5051	NYSE	SO	Tue, Jun 12, 2012	47.37	47.39	46.84	47.31
5050	NYSE	SO	Mon, Jun 11, 2012	47.38	47.75	47.21	47.33
5049	NYSE	SO	Fri, Jun 8, 2012	47.28	47.40	47.02	47.38
5048	NYSE	SO	Thu, Jun 7, 2012	47.19	47.41	47.03	47.30
5047	NYSE	SO	Wed, Jun 6, 2012	46.30	47.03	46.15	47.03
5046	NYSE	SO	Tue, Jun 5, 2012	46.03	46.30	45.92	46.12
5045	NYSE	SO	Mon, Jun 4, 2012	45.94	46.14	45.77	46.06
5044	NYSE	SO	Fri, Jun 1, 2012	45.62	46.20	45.62	45.95
5043	NYSE	SO	Thu, May 31, 2012	45.91	46.22	45.74	45.91
5042	NYSE	SO	Wed, May 30, 2012	45.75	46.30	45.71	45.85
5041	NYSE	SO	Tue, May 29, 2012	45.80	45.88	45.63	45.87
5040	NYSE	SO	Fri, May 25, 2012	45.60	45.83	45.58	45.69
5039	NYSE	SO	Thu, May 24, 2012	45.40	45.81	45.33	45.60
5038	NYSE	SO	Wed, May 23, 2012	45.46	45.75	45.23	45.37
5037	NYSE	SO	Tue, May 22, 2012	45.50	45.71	45.41	45.55
5036	NYSE	SO	Mon, May 21, 2012	45.58	45.60	45.23	45.51
5035	NYSE	SO	Fri, May 18, 2012	45.42	45.70	45.29	45.48
5034	NYSE	SO	Thu, May 17, 2012	45.33	45.44	45.20	45.20
5033	NYSE	SO	Wed, May 16, 2012	45.57	45.57	45.20	45.38
5032	NYSE	SO	Tue, May 15, 2012	45.70	45.76	45.28	45.40
5031	NYSE	SO	Mon, May 14, 2012	45.44	45.64	45.29	45.45
5030	NYSE	SO	Fri, May 11, 2012	45.55	45.88	45.48	45.54
5029	NYSE	SO	Thu, May 10, 2012	45.46	45.77	45.41	45.65
5028	NYSE	SO	Wed, May 9, 2012	45.36	45.58	45.32	45.37
5027	NYSE	SO	Tue, May 8, 2012	45.34	45.76	45.27	45.70
5026	NYSE	SO	Mon, May 7, 2012	45.27	45.50	45.21	45.44
5025	NYSE	SO	Fri, May 4, 2012	44.96	45.58	44.95	45.36
5024	NYSE	SO	Thu, May 3, 2012	45.27	45.52	45.12	45.19
5023	NYSE	SO	Wed, May 2, 2012	46.09	46.14	45.85	45.90
5022	NYSE	SO	Tue, May 1, 2012	46.02	46.25	45.82	46.14
5021	NYSE	SO	Mon, Apr 30, 2012	45.91	46.00	45.80	45.94
5020	NYSE	SO	Fri, Apr 27, 2012	45.93	45.99	45.76	45.99
5019	NYSE	SO	Thu, Apr 26, 2012	45.53	45.91	45.39	45.89
5018	NYSE	SO	Wed, Apr 25, 2012	45.65	45.86	45.40	45.48
5017	NYSE	SO	Tue, Apr 24, 2012	45.65	45.92	45.61	45.87
5016	NYSE	SO	Mon, Apr 23, 2012	45.63	45.75	45.47	45.58
5015	NYSE	SO	Fri, Apr 20, 2012	45.56	45.90	45.40	45.83
5014	NYSE	SO	Thu, Apr 19, 2012	45.57	45.80	45.34	45.50
5013	NYSE	SO	Wed, Apr 18, 2012	45.31	45.72	45.21	45.55
5012	NYSE	SO	Tue, Apr 17, 2012	45.28	45.42	44.91	45.39
5011	NYSE	SO	Mon, Apr 16, 2012	44.79	45.25	44.75	45.18
5010	NYSE	SO	Fri, Apr 13, 2012	44.74	45.17	44.68	44.74
5009	NYSE	SO	Thu, Apr 12, 2012	44.66	44.76	44.42	44.76
5008	NYSE	SO	Wed, Apr 11, 2012	44.55	44.61	44.29	44.50
5007	NYSE	SO	Tue, Apr 10, 2012	44.61	44.63	44.22	44.36
5006	NYSE	SO	Mon, Apr 9, 2012	44.73	44.90	44.65	44.72
5005	NYSE	SO	Thu, Apr 5, 2012	45.07	45.08	44.77	44.97
5004	NYSE	SO	Wed, Apr 4, 2012	45.02	45.25	44.98	45.16
5003	NYSE	SO	Tue, Apr 3, 2012	45.00	45.26	44.96	45.24
5002	NYSE	SO	Mon, Apr 2, 2012	44.92	45.14	44.73	45.06
5001	NYSE	SO	Fri, Mar 30, 2012	44.86	44.93	44.64	44.93
5000	NYSE	SO	Thu, Mar 29, 2012	44.43	44.90	44.31	44.84
4999	NYSE	SO	Wed, Mar 28, 2012	44.70	44.87	44.43	44.63
4998	NYSE	SO	Tue, Mar 27, 2012	44.53	45.00	44.53	44.76
4997	NYSE	SO	Mon, Mar 26, 2012	44.24	44.63	44.21	44.51
4996	NYSE	SO	Fri, Mar 23, 2012	44.08	44.27	44.01	44.12
4995	NYSE	SO	Thu, Mar 22, 2012	43.85	44.16	43.75	44.07
4994	NYSE	SO	Wed, Mar 21, 2012	44.04	44.19	43.89	43.96
4993	NYSE	SO	Tue, Mar 20, 2012	43.98	44.03	43.71	44.02
4992	NYSE	SO	Mon, Mar 19, 2012	44.34	44.42	44.00	44.03
4991	NYSE	SO	Fri, Mar 16, 2012	44.83	44.86	44.13	44.34
4990	NYSE	SO	Thu, Mar 15, 2012	44.80	45.03	44.50	44.87
4989	NYSE	SO	Wed, Mar 14, 2012	45.47	45.47	44.66	44.85
4988	NYSE	SO	Tue, Mar 13, 2012	45.45	45.49	45.13	45.41
4987	NYSE	SO	Mon, Mar 12, 2012	45.06	45.50	45.06	45.39
4986	NYSE	SO	Fri, Mar 9, 2012	44.77	45.16	44.56	45.11
4985	NYSE	SO	Thu, Mar 8, 2012	44.76	44.90	44.65	44.77
4984	NYSE	SO	Wed, Mar 7, 2012	44.70	44.70	44.38	44.63
4983	NYSE	SO	Tue, Mar 6, 2012	44.13	44.76	44.02	44.65
4982	NYSE	SO	Mon, Mar 5, 2012	44.13	44.30	43.95	44.20
4981	NYSE	SO	Fri, Mar 2, 2012	44.35	44.49	44.12	44.27
4980	NYSE	SO	Thu, Mar 1, 2012	44.18	44.53	44.08	44.37
4979	NYSE	SO	Wed, Feb 29, 2012	44.34	44.48	44.10	44.19
4978	NYSE	SO	Tue, Feb 28, 2012	44.53	44.73	44.28	44.34
4977	NYSE	SO	Mon, Feb 27, 2012	44.37	44.66	44.28	44.43
4976	NYSE	SO	Fri, Feb 24, 2012	44.21	44.66	44.12	44.54
4975	NYSE	SO	Thu, Feb 23, 2012	44.17	44.30	43.88	44.24
4974	NYSE	SO	Wed, Feb 22, 2012	44.09	44.25	43.85	44.18
4973	NYSE	SO	Tue, Feb 21, 2012	44.37	44.40	43.91	44.06
4972	NYSE	SO	Fri, Feb 17, 2012	44.57	44.62	44.34	44.38
4971	NYSE	SO	Thu, Feb 16, 2012	44.17	44.47	44.14	44.42
4970	NYSE	SO	Wed, Feb 15, 2012	44.42	44.53	44.03	44.20
4969	NYSE	SO	Tue, Feb 14, 2012	44.31	44.59	44.18	44.54
4968	NYSE	SO	Mon, Feb 13, 2012	44.77	44.78	44.39	44.42
4967	NYSE	SO	Fri, Feb 10, 2012	44.52	44.77	44.36	44.61
4966	NYSE	SO	Thu, Feb 9, 2012	44.64	44.71	44.40	44.68
4965	NYSE	SO	Wed, Feb 8, 2012	44.59	44.70	44.45	44.61
4964	NYSE	SO	Tue, Feb 7, 2012	44.14	44.67	44.06	44.49
4963	NYSE	SO	Mon, Feb 6, 2012	44.26	44.49	44.16	44.20
4962	NYSE	SO	Fri, Feb 3, 2012	44.37	44.56	44.04	44.30
4961	NYSE	SO	Thu, Feb 2, 2012	44.86	44.93	44.22	44.28
4960	NYSE	SO	Wed, Feb 1, 2012	45.57	45.68	45.34	45.38
4959	NYSE	SO	Tue, Jan 31, 2012	45.16	45.56	45.05	45.56
4958	NYSE	SO	Mon, Jan 30, 2012	44.94	45.12	44.69	45.04
4957	NYSE	SO	Fri, Jan 27, 2012	45.27	45.31	44.92	45.02
4956	NYSE	SO	Thu, Jan 26, 2012	45.15	45.35	44.81	45.32
4955	NYSE	SO	Wed, Jan 25, 2012	44.95	45.25	44.33	45.12
4954	NYSE	SO	Tue, Jan 24, 2012	45.11	45.17	44.77	44.90
4953	NYSE	SO	Mon, Jan 23, 2012	45.29	45.41	45.20	45.37
4952	NYSE	SO	Fri, Jan 20, 2012	45.07	45.30	44.97	45.30
4951	NYSE	SO	Thu, Jan 19, 2012	45.43	45.45	44.85	44.98
4950	NYSE	SO	Wed, Jan 18, 2012	45.26	45.48	44.81	45.45
4949	NYSE	SO	Tue, Jan 17, 2012	45.37	45.64	45.03	45.19
4948	NYSE	SO	Fri, Jan 13, 2012	44.80	45.31	44.79	45.27
4947	NYSE	SO	Thu, Jan 12, 2012	45.10	45.16	44.90	45.11
4946	NYSE	SO	Wed, Jan 11, 2012	44.78	45.10	44.78	45.06
4945	NYSE	SO	Tue, Jan 10, 2012	45.09	45.09	44.79	44.79
4944	NYSE	SO	Mon, Jan 9, 2012	44.71	45.00	44.62	44.95
4943	NYSE	SO	Fri, Jan 6, 2012	45.00	45.00	44.41	44.48
4942	NYSE	SO	Thu, Jan 5, 2012	44.97	45.10	44.50	44.94
4941	NYSE	SO	Wed, Jan 4, 2012	45.06	45.48	44.93	45.00
4940	NYSE	SO	Tue, Jan 3, 2012	45.87	46.06	44.81	45.03
4939	NYSE	SO	Fri, Dec 30, 2011	46.65	46.68	46.28	46.29
4938	NYSE	SO	Thu, Dec 29, 2011	46.43	46.65	46.35	46.59
4937	NYSE	SO	Wed, Dec 28, 2011	46.59	46.69	46.30	46.35
4936	NYSE	SO	Tue, Dec 27, 2011	45.96	46.55	45.90	46.54
4935	NYSE	SO	Fri, Dec 23, 2011	45.88	46.12	45.84	45.90
4934	NYSE	SO	Thu, Dec 22, 2011	45.81	45.89	45.59	45.75
4933	NYSE	SO	Wed, Dec 21, 2011	45.49	45.93	45.44	45.86
4932	NYSE	SO	Tue, Dec 20, 2011	44.82	45.45	44.70	45.42
4931	NYSE	SO	Mon, Dec 19, 2011	44.71	44.80	44.30	44.56
4930	NYSE	SO	Fri, Dec 16, 2011	44.79	44.90	44.42	44.55
4929	NYSE	SO	Thu, Dec 15, 2011	44.35	44.77	44.23	44.72
4928	NYSE	SO	Wed, Dec 14, 2011	44.37	44.46	44.06	44.14
4927	NYSE	SO	Tue, Dec 13, 2011	44.08	44.55	44.08	44.32
4926	NYSE	SO	Mon, Dec 12, 2011	44.21	44.50	43.91	44.21
4925	NYSE	SO	Fri, Dec 9, 2011	44.08	44.66	44.08	44.56
4924	NYSE	SO	Thu, Dec 8, 2011	44.39	44.40	43.92	44.00
4923	NYSE	SO	Wed, Dec 7, 2011	44.69	44.70	44.31	44.38
4922	NYSE	SO	Tue, Dec 6, 2011	44.41	44.92	44.13	44.72
4921	NYSE	SO	Mon, Dec 5, 2011	44.07	44.39	44.04	44.28
4920	NYSE	SO	Fri, Dec 2, 2011	44.22	44.22	43.76	43.76
4919	NYSE	SO	Thu, Dec 1, 2011	43.93	44.28	43.74	44.06
4918	NYSE	SO	Wed, Nov 30, 2011	43.62	43.93	43.46	43.91
4917	NYSE	SO	Tue, Nov 29, 2011	42.96	43.41	42.86	43.26
4916	NYSE	SO	Mon, Nov 28, 2011	42.93	43.04	42.51	42.72
4915	NYSE	SO	Fri, Nov 25, 2011	42.25	42.59	42.21	42.47
4914	NYSE	SO	Wed, Nov 23, 2011	42.50	42.55	42.11	42.20
4913	NYSE	SO	Tue, Nov 22, 2011	43.02	43.10	42.53	42.62
4912	NYSE	SO	Mon, Nov 21, 2011	43.09	43.17	42.68	43.01
4911	NYSE	SO	Fri, Nov 18, 2011	43.16	43.39	43.10	43.20
4910	NYSE	SO	Thu, Nov 17, 2011	43.10	43.32	42.80	43.04
4909	NYSE	SO	Wed, Nov 16, 2011	43.26	43.51	43.10	43.13
4908	NYSE	SO	Tue, Nov 15, 2011	43.50	43.56	43.29	43.45
4907	NYSE	SO	Mon, Nov 14, 2011	43.90	43.93	43.47	43.55
4906	NYSE	SO	Fri, Nov 11, 2011	43.82	43.94	43.75	43.94
4905	NYSE	SO	Thu, Nov 10, 2011	43.50	43.66	43.24	43.60
4904	NYSE	SO	Wed, Nov 9, 2011	43.55	43.72	43.16	43.19
4903	NYSE	SO	Tue, Nov 8, 2011	43.69	43.97	43.47	43.96
4902	NYSE	SO	Mon, Nov 7, 2011	43.21	43.68	43.10	43.65
4901	NYSE	SO	Fri, Nov 4, 2011	43.12	43.28	42.87	43.20
4900	NYSE	SO	Thu, Nov 3, 2011	42.89	43.39	42.81	43.32
4899	NYSE	SO	Wed, Nov 2, 2011	43.10	43.50	43.07	43.23
4898	NYSE	SO	Tue, Nov 1, 2011	42.91	43.25	42.60	42.67
4897	NYSE	SO	Mon, Oct 31, 2011	43.16	43.45	43.16	43.20
4896	NYSE	SO	Fri, Oct 28, 2011	43.64	43.70	43.01	43.31
4895	NYSE	SO	Thu, Oct 27, 2011	43.59	43.82	43.34	43.54
4894	NYSE	SO	Wed, Oct 26, 2011	43.27	43.39	42.78	43.12
4893	NYSE	SO	Tue, Oct 25, 2011	43.33	43.48	43.07	43.12
4892	NYSE	SO	Mon, Oct 24, 2011	43.95	43.95	43.25	43.38
4891	NYSE	SO	Fri, Oct 21, 2011	43.48	43.94	43.44	43.94
4890	NYSE	SO	Thu, Oct 20, 2011	43.06	43.40	43.02	43.27
4889	NYSE	SO	Wed, Oct 19, 2011	42.98	43.48	42.90	42.98
4888	NYSE	SO	Tue, Oct 18, 2011	42.83	43.10	42.58	42.89
4887	NYSE	SO	Mon, Oct 17, 2011	42.66	42.98	42.53	42.91
4886	NYSE	SO	Fri, Oct 14, 2011	42.70	42.85	42.53	42.67
4885	NYSE	SO	Thu, Oct 13, 2011	42.60	42.68	42.29	42.49
4884	NYSE	SO	Wed, Oct 12, 2011	42.82	42.90	42.54	42.71
4883	NYSE	SO	Tue, Oct 11, 2011	42.92	42.93	42.48	42.68
4882	NYSE	SO	Mon, Oct 10, 2011	42.69	42.96	42.50	42.95
4881	NYSE	SO	Fri, Oct 7, 2011	42.02	42.56	42.02	42.37
4880	NYSE	SO	Thu, Oct 6, 2011	41.42	42.06	41.39	42.05
4879	NYSE	SO	Wed, Oct 5, 2011	41.87	41.89	41.03	41.33
4878	NYSE	SO	Tue, Oct 4, 2011	41.84	42.00	41.00	41.81
4877	NYSE	SO	Mon, Oct 3, 2011	42.49	42.85	42.00	42.01
4876	NYSE	SO	Fri, Sep 30, 2011	42.68	42.99	42.37	42.37
4875	NYSE	SO	Thu, Sep 29, 2011	42.65	42.87	42.40	42.87
4874	NYSE	SO	Wed, Sep 28, 2011	42.38	42.80	42.19	42.27
4873	NYSE	SO	Tue, Sep 27, 2011	42.76	42.86	42.19	42.30
4872	NYSE	SO	Mon, Sep 26, 2011	42.65	42.74	42.19	42.42
4871	NYSE	SO	Fri, Sep 23, 2011	42.06	42.54	41.94	42.42
4870	NYSE	SO	Thu, Sep 22, 2011	42.05	42.32	41.52	42.11
4869	NYSE	SO	Wed, Sep 21, 2011	42.73	43.00	42.32	42.52
4868	NYSE	SO	Tue, Sep 20, 2011	42.54	43.09	42.22	42.81
4867	NYSE	SO	Mon, Sep 19, 2011	42.19	42.55	42.06	42.36
4866	NYSE	SO	Fri, Sep 16, 2011	42.26	42.65	42.11	42.59
4865	NYSE	SO	Thu, Sep 15, 2011	41.90	42.10	41.74	42.07
4864	NYSE	SO	Wed, Sep 14, 2011	41.55	41.98	41.45	41.74
4863	NYSE	SO	Tue, Sep 13, 2011	41.29	41.57	40.98	41.55
4862	NYSE	SO	Mon, Sep 12, 2011	40.51	41.38	40.46	41.37
4861	NYSE	SO	Fri, Sep 9, 2011	41.13	41.13	40.52	40.74
4860	NYSE	SO	Thu, Sep 8, 2011	41.20	41.57	41.08	41.36
4859	NYSE	SO	Wed, Sep 7, 2011	41.36	41.41	41.09	41.32
4858	NYSE	SO	Tue, Sep 6, 2011	40.59	41.25	40.31	41.24
4857	NYSE	SO	Fri, Sep 2, 2011	40.79	41.25	40.75	41.16
4856	NYSE	SO	Thu, Sep 1, 2011	41.36	41.40	41.07	41.12
4855	NYSE	SO	Wed, Aug 31, 2011	41.30	41.41	41.15	41.36
4854	NYSE	SO	Tue, Aug 30, 2011	41.02	41.30	40.98	41.18
4853	NYSE	SO	Mon, Aug 29, 2011	41.06	41.30	40.73	41.10
4852	NYSE	SO	Fri, Aug 26, 2011	40.77	40.92	40.06	40.83
4851	NYSE	SO	Thu, Aug 25, 2011	41.20	41.20	40.58	40.89
4850	NYSE	SO	Wed, Aug 24, 2011	40.59	41.30	40.57	41.23
4849	NYSE	SO	Tue, Aug 23, 2011	40.13	40.63	39.87	40.62
4848	NYSE	SO	Mon, Aug 22, 2011	40.41	40.41	39.86	40.02
4847	NYSE	SO	Fri, Aug 19, 2011	39.96	40.33	39.86	39.97
4846	NYSE	SO	Thu, Aug 18, 2011	40.12	40.52	39.79	40.21
4845	NYSE	SO	Wed, Aug 17, 2011	40.40	40.85	40.26	40.61
4844	NYSE	SO	Tue, Aug 16, 2011	40.00	40.34	39.76	40.25
4843	NYSE	SO	Mon, Aug 15, 2011	39.45	40.43	39.32	40.41
4842	NYSE	SO	Fri, Aug 12, 2011	39.65	39.73	38.99	39.21
4841	NYSE	SO	Thu, Aug 11, 2011	38.31	39.69	38.14	39.41
4840	NYSE	SO	Wed, Aug 10, 2011	37.92	38.79	37.58	38.03
4839	NYSE	SO	Tue, Aug 9, 2011	38.66	38.66	35.73	38.31
4838	NYSE	SO	Mon, Aug 8, 2011	39.28	40.05	38.15	38.33
4837	NYSE	SO	Fri, Aug 5, 2011	39.34	39.96	39.20	39.87
4836	NYSE	SO	Thu, Aug 4, 2011	39.39	39.98	39.26	39.28
4835	NYSE	SO	Wed, Aug 3, 2011	39.50	39.68	39.32	39.57
4834	NYSE	SO	Tue, Aug 2, 2011	39.54	39.79	39.46	39.47
4833	NYSE	SO	Mon, Aug 1, 2011	39.79	39.92	39.45	39.66
4832	NYSE	SO	Fri, Jul 29, 2011	39.64	39.73	39.43	39.54
4831	NYSE	SO	Thu, Jul 28, 2011	39.99	39.99	39.72	39.76
4830	NYSE	SO	Wed, Jul 27, 2011	40.30	40.81	40.02	40.20
4829	NYSE	SO	Tue, Jul 26, 2011	40.29	40.39	40.12	40.26
4828	NYSE	SO	Mon, Jul 25, 2011	40.14	40.48	40.08	40.31
4827	NYSE	SO	Fri, Jul 22, 2011	40.81	40.85	40.52	40.58
4826	NYSE	SO	Thu, Jul 21, 2011	40.49	40.87	40.45	40.80
4825	NYSE	SO	Wed, Jul 20, 2011	40.25	40.45	40.15	40.32
4824	NYSE	SO	Tue, Jul 19, 2011	40.15	40.37	39.83	40.26
4823	NYSE	SO	Mon, Jul 18, 2011	40.11	40.17	39.92	39.99
4822	NYSE	SO	Fri, Jul 15, 2011	40.15	40.30	40.03	40.22
4821	NYSE	SO	Thu, Jul 14, 2011	40.26	40.42	40.08	40.10
4820	NYSE	SO	Wed, Jul 13, 2011	40.53	40.57	40.26	40.32
4819	NYSE	SO	Tue, Jul 12, 2011	40.01	40.51	40.00	40.32
4818	NYSE	SO	Mon, Jul 11, 2011	40.06	40.31	39.90	40.14
4817	NYSE	SO	Fri, Jul 8, 2011	40.26	40.41	40.17	40.31
4816	NYSE	SO	Thu, Jul 7, 2011	40.80	40.84	40.26	40.48
4815	NYSE	SO	Wed, Jul 6, 2011	40.59	40.78	40.33	40.64
4814	NYSE	SO	Tue, Jul 5, 2011	40.63	40.79	40.46	40.59
4813	NYSE	SO	Fri, Jul 1, 2011	40.41	40.76	40.30	40.72
4812	NYSE	SO	Thu, Jun 30, 2011	40.34	40.41	40.05	40.38
4811	NYSE	SO	Wed, Jun 29, 2011	40.21	40.30	40.09	40.24
4810	NYSE	SO	Tue, Jun 28, 2011	39.94	40.25	39.81	40.21
4809	NYSE	SO	Mon, Jun 27, 2011	39.47	39.92	39.47	39.79
4808	NYSE	SO	Fri, Jun 24, 2011	39.54	39.79	39.43	39.43
4807	NYSE	SO	Thu, Jun 23, 2011	39.39	39.42	39.05	39.34
4806	NYSE	SO	Wed, Jun 22, 2011	39.82	39.82	39.55	39.56
4805	NYSE	SO	Tue, Jun 21, 2011	40.05	40.05	39.65	39.86
4804	NYSE	SO	Mon, Jun 20, 2011	39.79	40.00	39.57	40.00
4803	NYSE	SO	Fri, Jun 17, 2011	39.89	40.10	39.74	39.81
4802	NYSE	SO	Thu, Jun 16, 2011	39.33	39.79	39.33	39.66
4801	NYSE	SO	Wed, Jun 15, 2011	39.50	39.83	39.25	39.33
4800	NYSE	SO	Tue, Jun 14, 2011	39.86	39.88	39.56	39.66
4799	NYSE	SO	Mon, Jun 13, 2011	39.43	39.81	39.31	39.65
4798	NYSE	SO	Fri, Jun 10, 2011	39.39	39.57	39.30	39.33
4797	NYSE	SO	Thu, Jun 9, 2011	39.59	39.65	39.32	39.53
4796	NYSE	SO	Wed, Jun 8, 2011	39.42	39.67	39.25	39.58
4795	NYSE	SO	Tue, Jun 7, 2011	39.49	39.67	39.34	39.34
4794	NYSE	SO	Mon, Jun 6, 2011	39.62	39.62	39.18	39.34
4793	NYSE	SO	Fri, Jun 3, 2011	39.35	39.61	39.22	39.37
4792	NYSE	SO	Thu, Jun 2, 2011	39.73	39.76	39.33	39.67
4791	NYSE	SO	Wed, Jun 1, 2011	40.03	40.11	39.66	39.68
4790	NYSE	SO	Tue, May 31, 2011	39.92	40.09	39.70	40.08
4789	NYSE	SO	Fri, May 27, 2011	39.91	40.08	39.73	39.80
4788	NYSE	SO	Thu, May 26, 2011	39.85	39.96	39.67	39.89
4787	NYSE	SO	Wed, May 25, 2011	39.95	40.09	39.70	39.94
4786	NYSE	SO	Tue, May 24, 2011	40.18	40.22	39.90	40.11
4785	NYSE	SO	Mon, May 23, 2011	40.08	40.46	40.08	40.12
4784	NYSE	SO	Fri, May 20, 2011	40.77	40.82	40.42	40.47
4783	NYSE	SO	Thu, May 19, 2011	40.51	40.87	40.47	40.82
4782	NYSE	SO	Wed, May 18, 2011	40.54	40.60	40.24	40.49
4781	NYSE	SO	Tue, May 17, 2011	40.23	40.70	40.15	40.60
4780	NYSE	SO	Mon, May 16, 2011	40.37	40.68	40.19	40.26
4779	NYSE	SO	Fri, May 13, 2011	40.44	40.56	40.19	40.49
4778	NYSE	SO	Thu, May 12, 2011	39.96	40.46	39.88	40.42
4777	NYSE	SO	Wed, May 11, 2011	39.77	40.08	39.66	39.99
4776	NYSE	SO	Tue, May 10, 2011	39.73	39.94	39.56	39.91
4775	NYSE	SO	Mon, May 9, 2011	39.50	39.75	39.33	39.72
4774	NYSE	SO	Fri, May 6, 2011	39.50	39.60	39.27	39.50
4773	NYSE	SO	Thu, May 5, 2011	39.45	39.49	39.12	39.29
4772	NYSE	SO	Wed, May 4, 2011	39.29	39.75	39.23	39.52
4771	NYSE	SO	Tue, May 3, 2011	38.92	39.31	38.85	39.29
4770	NYSE	SO	Mon, May 2, 2011	39.17	39.19	39.00	39.05
4769	NYSE	SO	Fri, Apr 29, 2011	38.67	39.05	38.66	39.04
4768	NYSE	SO	Thu, Apr 28, 2011	38.51	38.87	38.45	38.85
4767	NYSE	SO	Wed, Apr 27, 2011	38.64	38.99	38.61	38.91
4766	NYSE	SO	Tue, Apr 26, 2011	38.63	38.75	38.53	38.62
4765	NYSE	SO	Mon, Apr 25, 2011	38.54	38.60	38.40	38.53
4764	NYSE	SO	Thu, Apr 21, 2011	38.49	38.58	38.33	38.56
4763	NYSE	SO	Wed, Apr 20, 2011	38.48	38.60	38.32	38.49
4762	NYSE	SO	Tue, Apr 19, 2011	38.26	38.30	38.13	38.19
4761	NYSE	SO	Mon, Apr 18, 2011	38.14	38.36	37.93	38.28
4760	NYSE	SO	Fri, Apr 15, 2011	38.02	38.50	37.87	38.33
4759	NYSE	SO	Thu, Apr 14, 2011	37.50	37.93	37.43	37.84
4758	NYSE	SO	Wed, Apr 13, 2011	37.60	37.85	37.52	37.58
4757	NYSE	SO	Tue, Apr 12, 2011	37.69	37.78	37.48	37.48
4756	NYSE	SO	Mon, Apr 11, 2011	38.27	38.37	37.61	37.78
4755	NYSE	SO	Fri, Apr 8, 2011	38.69	38.75	38.27	38.40
4754	NYSE	SO	Thu, Apr 7, 2011	38.59	38.75	38.41	38.71
4753	NYSE	SO	Wed, Apr 6, 2011	38.41	38.70	38.30	38.67
4752	NYSE	SO	Tue, Apr 5, 2011	38.28	38.46	38.25	38.26
4751	NYSE	SO	Mon, Apr 4, 2011	38.34	38.37	38.22	38.31
4750	NYSE	SO	Fri, Apr 1, 2011	38.22	38.31	38.02	38.31
4749	NYSE	SO	Thu, Mar 31, 2011	38.02	38.20	37.93	38.11
4748	NYSE	SO	Wed, Mar 30, 2011	37.77	38.19	37.77	38.12
4747	NYSE	SO	Tue, Mar 29, 2011	37.54	37.71	37.36	37.70
4746	NYSE	SO	Mon, Mar 28, 2011	37.61	37.75	37.44	37.55
4745	NYSE	SO	Fri, Mar 25, 2011	37.61	37.72	37.53	37.58
4744	NYSE	SO	Thu, Mar 24, 2011	37.57	37.70	37.35	37.54
4743	NYSE	SO	Wed, Mar 23, 2011	37.34	37.49	37.21	37.49
4742	NYSE	SO	Tue, Mar 22, 2011	37.41	37.56	37.33	37.39
4741	NYSE	SO	Mon, Mar 21, 2011	37.16	37.46	37.16	37.42
4740	NYSE	SO	Fri, Mar 18, 2011	37.24	37.50	36.90	37.00
4739	NYSE	SO	Thu, Mar 17, 2011	37.09	37.09	36.58	36.87
4738	NYSE	SO	Wed, Mar 16, 2011	36.94	37.21	36.51	36.80
4737	NYSE	SO	Tue, Mar 15, 2011	37.38	37.45	36.96	37.01
4736	NYSE	SO	Mon, Mar 14, 2011	37.90	37.90	37.53	37.65
4735	NYSE	SO	Fri, Mar 11, 2011	38.43	38.62	38.17	38.28
4734	NYSE	SO	Thu, Mar 10, 2011	38.28	38.62	38.17	38.41
4733	NYSE	SO	Wed, Mar 9, 2011	38.37	38.58	38.18	38.51
4732	NYSE	SO	Tue, Mar 8, 2011	38.23	38.49	38.21	38.39
4731	NYSE	SO	Mon, Mar 7, 2011	38.10	38.29	38.01	38.07
4730	NYSE	SO	Fri, Mar 4, 2011	38.11	38.25	37.73	37.97
4729	NYSE	SO	Thu, Mar 3, 2011	37.99	38.22	37.92	38.21
4728	NYSE	SO	Wed, Mar 2, 2011	37.72	37.89	37.61	37.83
4727	NYSE	SO	Tue, Mar 1, 2011	37.95	38.16	37.69	37.71
4726	NYSE	SO	Mon, Feb 28, 2011	38.19	38.19	37.84	38.11
4725	NYSE	SO	Fri, Feb 25, 2011	37.92	38.06	37.70	38.06
4724	NYSE	SO	Thu, Feb 24, 2011	37.71	37.92	37.67	37.75
4723	NYSE	SO	Wed, Feb 23, 2011	37.85	37.95	37.72	37.80
4722	NYSE	SO	Tue, Feb 22, 2011	37.63	37.99	37.63	37.89
4721	NYSE	SO	Fri, Feb 18, 2011	37.87	38.09	37.67	37.87
4720	NYSE	SO	Thu, Feb 17, 2011	37.96	38.15	37.80	37.82
4719	NYSE	SO	Wed, Feb 16, 2011	38.16	38.17	37.61	37.88
4718	NYSE	SO	Tue, Feb 15, 2011	37.82	38.18	37.78	38.14
4717	NYSE	SO	Mon, Feb 14, 2011	38.13	38.13	37.59	37.97
4716	NYSE	SO	Fri, Feb 11, 2011	37.56	38.19	37.51	38.03
4715	NYSE	SO	Thu, Feb 10, 2011	37.55	37.60	37.27	37.37
4714	NYSE	SO	Wed, Feb 9, 2011	37.34	37.69	37.25	37.59
4713	NYSE	SO	Tue, Feb 8, 2011	37.47	37.48	37.26	37.36
4712	NYSE	SO	Mon, Feb 7, 2011	37.33	37.50	37.22	37.47
4711	NYSE	SO	Fri, Feb 4, 2011	37.56	37.58	37.05	37.34
4710	NYSE	SO	Thu, Feb 3, 2011	37.30	37.66	37.15	37.59
4709	NYSE	SO	Wed, Feb 2, 2011	37.82	37.90	37.53	37.62
4708	NYSE	SO	Tue, Feb 1, 2011	37.85	37.94	37.52	37.94
4707	NYSE	SO	Mon, Jan 31, 2011	37.88	38.00	37.55	37.62
4706	NYSE	SO	Fri, Jan 28, 2011	38.10	38.34	37.71	37.77
4705	NYSE	SO	Thu, Jan 27, 2011	38.18	38.27	37.96	38.16
4704	NYSE	SO	Wed, Jan 26, 2011	38.46	38.54	38.10	38.16
4703	NYSE	SO	Tue, Jan 25, 2011	38.41	38.68	38.34	38.46
4702	NYSE	SO	Mon, Jan 24, 2011	38.33	38.45	38.29	38.40
4701	NYSE	SO	Fri, Jan 21, 2011	38.51	38.52	38.21	38.25
4700	NYSE	SO	Thu, Jan 20, 2011	38.57	38.79	38.33	38.40
4699	NYSE	SO	Wed, Jan 19, 2011	38.42	38.66	38.39	38.45
4698	NYSE	SO	Tue, Jan 18, 2011	38.38	38.47	38.31	38.40
4697	NYSE	SO	Fri, Jan 14, 2011	38.25	38.50	38.12	38.50
4696	NYSE	SO	Thu, Jan 13, 2011	38.06	38.32	37.96	38.28
4695	NYSE	SO	Wed, Jan 12, 2011	37.93	38.18	37.86	38.08
4694	NYSE	SO	Tue, Jan 11, 2011	37.80	37.95	37.63	37.84
4693	NYSE	SO	Mon, Jan 10, 2011	37.84	37.92	37.60	37.76
4692	NYSE	SO	Fri, Jan 7, 2011	38.03	38.10	37.76	38.08
4691	NYSE	SO	Thu, Jan 6, 2011	38.12	38.20	37.72	37.89
4690	NYSE	SO	Wed, Jan 5, 2011	38.38	38.44	37.97	38.10
4689	NYSE	SO	Tue, Jan 4, 2011	38.30	38.54	38.12	38.50
4688	NYSE	SO	Mon, Jan 3, 2011	38.37	38.50	38.18	38.42
4687	NYSE	SO	Fri, Dec 31, 2010	38.31	38.39	38.17	38.23
4686	NYSE	SO	Thu, Dec 30, 2010	38.33	38.43	38.21	38.30
4685	NYSE	SO	Wed, Dec 29, 2010	38.49	38.49	38.22	38.42
4684	NYSE	SO	Tue, Dec 28, 2010	38.27	38.42	38.17	38.42
4683	NYSE	SO	Mon, Dec 27, 2010	38.17	38.42	38.16	38.28
4682	NYSE	SO	Thu, Dec 23, 2010	38.27	38.34	38.15	38.26
4681	NYSE	SO	Wed, Dec 22, 2010	38.28	38.43	38.19	38.24
4680	NYSE	SO	Tue, Dec 21, 2010	38.38	38.40	38.18	38.34
4679	NYSE	SO	Mon, Dec 20, 2010	37.98	38.35	37.95	38.28
4678	NYSE	SO	Fri, Dec 17, 2010	37.71	38.00	37.63	37.90
4677	NYSE	SO	Thu, Dec 16, 2010	37.82	37.88	37.63	37.79
4676	NYSE	SO	Wed, Dec 15, 2010	37.82	37.90	37.65	37.70
4675	NYSE	SO	Tue, Dec 14, 2010	37.85	37.98	37.77	37.86
4674	NYSE	SO	Mon, Dec 13, 2010	37.81	38.00	37.80	37.90
4673	NYSE	SO	Fri, Dec 10, 2010	37.96	38.08	37.74	37.82
4672	NYSE	SO	Thu, Dec 9, 2010	37.60	37.99	37.51	37.93
4671	NYSE	SO	Wed, Dec 8, 2010	37.97	38.01	37.43	37.58
4670	NYSE	SO	Tue, Dec 7, 2010	38.31	38.35	37.85	37.89
4669	NYSE	SO	Mon, Dec 6, 2010	38.03	38.20	38.00	38.08
4668	NYSE	SO	Fri, Dec 3, 2010	37.98	38.23	37.80	38.12
4667	NYSE	SO	Thu, Dec 2, 2010	38.29	38.29	37.98	38.08
4666	NYSE	SO	Wed, Dec 1, 2010	38.03	38.35	37.92	38.23
4665	NYSE	SO	Tue, Nov 30, 2010	37.33	37.82	37.32	37.72
4664	NYSE	SO	Mon, Nov 29, 2010	37.67	37.76	37.35	37.55
4663	NYSE	SO	Fri, Nov 26, 2010	37.89	38.03	37.70	37.83
4662	NYSE	SO	Wed, Nov 24, 2010	38.08	38.09	37.85	38.01
4661	NYSE	SO	Tue, Nov 23, 2010	38.03	38.10	37.75	37.96
4660	NYSE	SO	Mon, Nov 22, 2010	38.12	38.33	37.90	38.23
4659	NYSE	SO	Fri, Nov 19, 2010	38.03	38.13	37.75	38.07
4658	NYSE	SO	Thu, Nov 18, 2010	38.12	38.17	37.76	38.03
4657	NYSE	SO	Wed, Nov 17, 2010	38.22	38.24	37.76	37.91
4656	NYSE	SO	Tue, Nov 16, 2010	38.11	38.34	38.01	38.13
4655	NYSE	SO	Mon, Nov 15, 2010	38.13	38.44	38.13	38.33
4654	NYSE	SO	Fri, Nov 12, 2010	38.22	38.22	37.81	38.09
4653	NYSE	SO	Thu, Nov 11, 2010	37.80	38.29	37.80	38.26
4652	NYSE	SO	Wed, Nov 10, 2010	38.20	38.20	37.88	37.97
4651	NYSE	SO	Tue, Nov 9, 2010	38.30	38.39	38.15	38.25
4650	NYSE	SO	Mon, Nov 8, 2010	38.23	38.37	37.99	38.32
4649	NYSE	SO	Fri, Nov 5, 2010	38.37	38.48	38.24	38.47
4648	NYSE	SO	Thu, Nov 4, 2010	38.12	38.47	37.95	38.45
4647	NYSE	SO	Wed, Nov 3, 2010	38.09	38.09	37.67	37.91
4646	NYSE	SO	Tue, Nov 2, 2010	37.76	38.04	37.66	37.98
4645	NYSE	SO	Mon, Nov 1, 2010	37.93	38.05	37.42	37.58
4644	NYSE	SO	Fri, Oct 29, 2010	37.67	37.90	37.59	37.87
4643	NYSE	SO	Thu, Oct 28, 2010	37.97	37.97	37.58	37.81
4642	NYSE	SO	Wed, Oct 27, 2010	38.12	38.31	37.77	38.30
4641	NYSE	SO	Tue, Oct 26, 2010	38.19	38.40	38.03	38.28
4640	NYSE	SO	Mon, Oct 25, 2010	38.44	38.62	38.15	38.18
4639	NYSE	SO	Fri, Oct 22, 2010	38.18	38.48	38.14	38.32
4638	NYSE	SO	Thu, Oct 21, 2010	38.14	38.28	37.96	38.13
4637	NYSE	SO	Wed, Oct 20, 2010	37.91	38.24	37.84	38.01
4636	NYSE	SO	Tue, Oct 19, 2010	37.74	37.99	37.73	37.87
4635	NYSE	SO	Mon, Oct 18, 2010	37.72	37.99	37.65	37.95
4634	NYSE	SO	Fri, Oct 15, 2010	37.66	37.79	37.51	37.68
4633	NYSE	SO	Thu, Oct 14, 2010	37.39	37.70	37.39	37.55
4632	NYSE	SO	Wed, Oct 13, 2010	37.61	37.63	37.40	37.51
4631	NYSE	SO	Tue, Oct 12, 2010	37.55	37.61	37.30	37.49
4630	NYSE	SO	Mon, Oct 11, 2010	37.55	37.78	37.47	37.54
4629	NYSE	SO	Fri, Oct 8, 2010	37.78	37.87	37.52	37.71
4628	NYSE	SO	Thu, Oct 7, 2010	37.73	37.87	37.68	37.79
4627	NYSE	SO	Wed, Oct 6, 2010	37.89	37.89	37.55	37.74
4626	NYSE	SO	Tue, Oct 5, 2010	37.61	37.79	37.47	37.79
4625	NYSE	SO	Mon, Oct 4, 2010	37.15	37.42	37.14	37.41
4624	NYSE	SO	Fri, Oct 1, 2010	37.32	37.39	37.10	37.14
4623	NYSE	SO	Thu, Sep 30, 2010	37.45	37.57	37.18	37.24
4622	NYSE	SO	Wed, Sep 29, 2010	37.48	37.48	37.25	37.42
4621	NYSE	SO	Tue, Sep 28, 2010	37.65	37.65	37.32	37.52
4620	NYSE	SO	Mon, Sep 27, 2010	37.49	37.73	37.38	37.52
4619	NYSE	SO	Fri, Sep 24, 2010	37.23	37.60	37.17	37.49
4618	NYSE	SO	Thu, Sep 23, 2010	37.38	37.40	36.92	37.00
4617	NYSE	SO	Wed, Sep 22, 2010	37.22	37.59	37.13	37.47
4616	NYSE	SO	Tue, Sep 21, 2010	37.41	37.42	37.04	37.19
4615	NYSE	SO	Mon, Sep 20, 2010	37.09	37.50	37.03	37.47
4614	NYSE	SO	Fri, Sep 17, 2010	37.16	37.19	36.89	37.06
4613	NYSE	SO	Thu, Sep 16, 2010	37.15	37.17	36.85	37.01
4612	NYSE	SO	Wed, Sep 15, 2010	37.26	37.33	37.06	37.16
4611	NYSE	SO	Tue, Sep 14, 2010	37.13	37.43	37.07	37.22
4610	NYSE	SO	Mon, Sep 13, 2010	37.25	37.34	37.06	37.25
4609	NYSE	SO	Fri, Sep 10, 2010	37.01	37.13	36.85	37.11
4608	NYSE	SO	Thu, Sep 9, 2010	37.13	37.27	36.96	37.13
4607	NYSE	SO	Wed, Sep 8, 2010	36.96	37.16	36.86	36.96
4606	NYSE	SO	Tue, Sep 7, 2010	36.97	37.23	36.90	36.90
4605	NYSE	SO	Fri, Sep 3, 2010	36.86	37.00	36.63	36.99
4604	NYSE	SO	Thu, Sep 2, 2010	36.88	36.90	36.54	36.84
4603	NYSE	SO	Wed, Sep 1, 2010	36.84	36.94	36.62	36.90
4602	NYSE	SO	Tue, Aug 31, 2010	36.50	36.73	36.27	36.69
4601	NYSE	SO	Mon, Aug 30, 2010	36.81	36.82	36.52	36.52
4600	NYSE	SO	Fri, Aug 27, 2010	36.29	37.00	36.26	36.97
4599	NYSE	SO	Thu, Aug 26, 2010	36.32	36.41	36.00	36.14
4598	NYSE	SO	Wed, Aug 25, 2010	36.29	36.42	35.97	36.28
4597	NYSE	SO	Tue, Aug 24, 2010	35.75	36.57	35.70	36.42
4596	NYSE	SO	Mon, Aug 23, 2010	35.84	36.26	35.82	35.88
4595	NYSE	SO	Fri, Aug 20, 2010	35.19	35.86	35.19	35.78
4594	NYSE	SO	Thu, Aug 19, 2010	35.85	35.88	35.28	35.49
4593	NYSE	SO	Wed, Aug 18, 2010	36.05	36.07	35.72	35.95
4592	NYSE	SO	Tue, Aug 17, 2010	36.00	36.24	35.88	36.06
4591	NYSE	SO	Mon, Aug 16, 2010	35.68	35.92	35.60	35.87
4590	NYSE	SO	Fri, Aug 13, 2010	35.61	36.14	35.60	35.84
4589	NYSE	SO	Thu, Aug 12, 2010	35.77	35.90	35.52	35.78
4588	NYSE	SO	Wed, Aug 11, 2010	36.02	36.22	35.85	35.86
4587	NYSE	SO	Tue, Aug 10, 2010	35.97	36.62	35.94	36.36
4586	NYSE	SO	Mon, Aug 9, 2010	35.97	36.19	35.92	36.15
4585	NYSE	SO	Fri, Aug 6, 2010	35.72	35.98	35.56	35.88
4584	NYSE	SO	Thu, Aug 5, 2010	35.65	35.95	35.53	35.92
4583	NYSE	SO	Wed, Aug 4, 2010	35.68	35.91	35.50	35.77
4582	NYSE	SO	Tue, Aug 3, 2010	35.70	35.95	35.53	35.61
4581	NYSE	SO	Mon, Aug 2, 2010	35.49	35.86	35.46	35.84
4580	NYSE	SO	Fri, Jul 30, 2010	35.34	35.46	35.11	35.33
4579	NYSE	SO	Thu, Jul 29, 2010	35.42	35.77	35.05	35.49
4578	NYSE	SO	Wed, Jul 28, 2010	36.65	36.65	36.26	36.59
4577	NYSE	SO	Tue, Jul 27, 2010	36.28	36.78	36.09	36.73
4576	NYSE	SO	Mon, Jul 26, 2010	35.69	36.10	35.69	36.08
4575	NYSE	SO	Fri, Jul 23, 2010	35.58	35.90	35.49	35.89
4574	NYSE	SO	Thu, Jul 22, 2010	35.57	35.84	35.37	35.65
4573	NYSE	SO	Wed, Jul 21, 2010	35.78	35.78	35.22	35.37
4572	NYSE	SO	Tue, Jul 20, 2010	35.17	35.84	35.11	35.84
4571	NYSE	SO	Mon, Jul 19, 2010	34.96	35.50	34.86	35.42
4570	NYSE	SO	Fri, Jul 16, 2010	34.85	35.13	34.76	34.78
4569	NYSE	SO	Thu, Jul 15, 2010	34.93	35.09	34.80	35.02
4568	NYSE	SO	Wed, Jul 14, 2010	34.82	34.95	34.62	34.91
4567	NYSE	SO	Tue, Jul 13, 2010	34.85	34.98	34.72	34.89
4566	NYSE	SO	Mon, Jul 12, 2010	34.57	34.80	34.47	34.78
4565	NYSE	SO	Fri, Jul 9, 2010	34.55	34.75	34.38	34.71
4564	NYSE	SO	Thu, Jul 8, 2010	34.49	34.56	34.24	34.52
4563	NYSE	SO	Wed, Jul 7, 2010	33.53	34.57	33.43	34.53
4562	NYSE	SO	Tue, Jul 6, 2010	33.58	33.60	33.25	33.50
4561	NYSE	SO	Fri, Jul 2, 2010	33.49	33.65	33.30	33.38
4560	NYSE	SO	Thu, Jul 1, 2010	33.33	33.43	33.00	33.37
4559	NYSE	SO	Wed, Jun 30, 2010	33.67	33.72	33.18	33.28
4558	NYSE	SO	Tue, Jun 29, 2010	33.56	33.75	33.27	33.64
4557	NYSE	SO	Mon, Jun 28, 2010	33.42	33.96	33.29	33.81
4556	NYSE	SO	Fri, Jun 25, 2010	33.38	33.42	33.10	33.28
4555	NYSE	SO	Thu, Jun 24, 2010	33.29	33.69	33.25	33.30
4554	NYSE	SO	Wed, Jun 23, 2010	33.57	33.63	33.19	33.34
4553	NYSE	SO	Tue, Jun 22, 2010	33.90	34.06	33.51	33.54
4552	NYSE	SO	Mon, Jun 21, 2010	34.25	34.36	33.81	33.92
4551	NYSE	SO	Fri, Jun 18, 2010	34.08	34.19	33.95	34.11
4550	NYSE	SO	Thu, Jun 17, 2010	33.91	34.09	33.67	34.02
4549	NYSE	SO	Wed, Jun 16, 2010	33.57	33.86	33.48	33.86
4548	NYSE	SO	Tue, Jun 15, 2010	33.40	33.72	33.27	33.71
4547	NYSE	SO	Mon, Jun 14, 2010	33.25	33.35	33.05	33.17
4546	NYSE	SO	Fri, Jun 11, 2010	32.76	33.03	32.59	33.03
4545	NYSE	SO	Thu, Jun 10, 2010	32.87	33.04	32.69	33.02
4544	NYSE	SO	Wed, Jun 9, 2010	32.89	32.89	32.47	32.57
4543	NYSE	SO	Tue, Jun 8, 2010	32.37	32.85	32.13	32.84
4542	NYSE	SO	Mon, Jun 7, 2010	32.79	32.79	32.25	32.28
4541	NYSE	SO	Fri, Jun 4, 2010	32.61	32.61	32.04	32.13
4540	NYSE	SO	Thu, Jun 3, 2010	32.63	33.00	32.63	32.83
4539	NYSE	SO	Wed, Jun 2, 2010	32.47	32.71	32.23	32.69
4538	NYSE	SO	Tue, Jun 1, 2010	32.57	32.76	32.26	32.27
4537	NYSE	SO	Fri, May 28, 2010	33.00	33.07	32.62	32.70
4536	NYSE	SO	Thu, May 27, 2010	33.00	33.09	32.72	32.92
4535	NYSE	SO	Wed, May 26, 2010	33.20	33.20	32.54	32.67
4534	NYSE	SO	Tue, May 25, 2010	32.86	33.07	32.45	32.99
4533	NYSE	SO	Mon, May 24, 2010	33.44	33.60	33.06	33.11
4532	NYSE	SO	Fri, May 21, 2010	33.08	33.62	33.01	33.62
4531	NYSE	SO	Thu, May 20, 2010	33.51	33.97	33.37	33.41
4530	NYSE	SO	Wed, May 19, 2010	34.19	34.31	33.78	33.93
4529	NYSE	SO	Tue, May 18, 2010	34.74	34.80	34.14	34.27
4528	NYSE	SO	Mon, May 17, 2010	34.62	34.74	34.17	34.63
4527	NYSE	SO	Fri, May 14, 2010	34.52	34.77	34.31	34.47
4526	NYSE	SO	Thu, May 13, 2010	34.97	35.03	34.58	34.63
4525	NYSE	SO	Wed, May 12, 2010	34.82	35.10	34.71	35.06
4524	NYSE	SO	Tue, May 11, 2010	34.69	35.10	34.57	34.88
4523	NYSE	SO	Mon, May 10, 2010	34.68	34.98	34.50	34.87
4522	NYSE	SO	Fri, May 7, 2010	33.57	34.27	33.32	33.92
4521	NYSE	SO	Thu, May 6, 2010	34.01	34.15	32.04	33.48
4520	NYSE	SO	Wed, May 5, 2010	34.25	34.85	34.02	34.02
4519	NYSE	SO	Tue, May 4, 2010	34.46	34.62	34.22	34.32
4518	NYSE	SO	Mon, May 3, 2010	34.75	34.84	34.51	34.61
4517	NYSE	SO	Fri, Apr 30, 2010	34.67	35.03	34.55	34.56
4516	NYSE	SO	Thu, Apr 29, 2010	34.84	34.84	34.50	34.64
4515	NYSE	SO	Wed, Apr 28, 2010	34.97	35.45	34.71	35.26
4514	NYSE	SO	Tue, Apr 27, 2010	34.99	35.20	34.44	34.50
4513	NYSE	SO	Mon, Apr 26, 2010	34.78	35.17	34.70	34.87
4512	NYSE	SO	Fri, Apr 23, 2010	34.60	34.73	34.31	34.73
4511	NYSE	SO	Thu, Apr 22, 2010	34.26	34.59	34.15	34.55
4510	NYSE	SO	Wed, Apr 21, 2010	34.42	34.55	34.32	34.45
4509	NYSE	SO	Tue, Apr 20, 2010	34.24	34.44	34.21	34.40
4508	NYSE	SO	Mon, Apr 19, 2010	33.91	34.20	33.81	34.09
4507	NYSE	SO	Fri, Apr 16, 2010	33.93	33.99	33.76	33.87
4506	NYSE	SO	Thu, Apr 15, 2010	33.89	33.96	33.70	33.95
4505	NYSE	SO	Wed, Apr 14, 2010	33.80	34.00	33.70	33.99
4504	NYSE	SO	Tue, Apr 13, 2010	33.89	33.97	33.72	33.91
4503	NYSE	SO	Mon, Apr 12, 2010	33.91	33.99	33.85	33.95
4502	NYSE	SO	Fri, Apr 9, 2010	33.61	33.93	33.32	33.93
4501	NYSE	SO	Thu, Apr 8, 2010	33.48	33.58	33.35	33.51
4500	NYSE	SO	Wed, Apr 7, 2010	33.79	33.82	33.50	33.56
4499	NYSE	SO	Tue, Apr 6, 2010	33.38	33.88	33.30	33.88
4498	NYSE	SO	Mon, Apr 5, 2010	33.51	33.52	33.31	33.49
4497	NYSE	SO	Thu, Apr 1, 2010	33.29	33.45	33.20	33.42
4496	NYSE	SO	Wed, Mar 31, 2010	33.15	33.25	33.00	33.16
4495	NYSE	SO	Tue, Mar 30, 2010	33.39	33.45	33.05	33.21
4494	NYSE	SO	Mon, Mar 29, 2010	33.11	33.35	33.11	33.34
4493	NYSE	SO	Fri, Mar 26, 2010	33.02	33.30	32.94	33.10
4492	NYSE	SO	Thu, Mar 25, 2010	33.18	33.23	32.85	33.01
4491	NYSE	SO	Wed, Mar 24, 2010	33.33	33.33	33.01	33.03
4490	NYSE	SO	Tue, Mar 23, 2010	33.15	33.35	33.01	33.35
4489	NYSE	SO	Mon, Mar 22, 2010	33.18	33.29	33.04	33.11
4488	NYSE	SO	Fri, Mar 19, 2010	33.39	33.50	33.13	33.18
4487	NYSE	SO	Thu, Mar 18, 2010	33.40	33.46	33.25	33.38
4486	NYSE	SO	Wed, Mar 17, 2010	33.24	33.45	33.11	33.45
4485	NYSE	SO	Tue, Mar 16, 2010	32.86	33.27	32.69	33.21
4484	NYSE	SO	Mon, Mar 15, 2010	32.52	32.89	32.47	32.86
4483	NYSE	SO	Fri, Mar 12, 2010	32.52	32.54	32.26	32.48
4482	NYSE	SO	Thu, Mar 11, 2010	32.26	32.50	32.23	32.50
4481	NYSE	SO	Wed, Mar 10, 2010	32.32	32.45	32.15	32.36
4480	NYSE	SO	Tue, Mar 9, 2010	32.38	32.41	32.08	32.31
4479	NYSE	SO	Mon, Mar 8, 2010	32.49	32.49	32.23	32.35
4478	NYSE	SO	Fri, Mar 5, 2010	32.10	32.24	32.03	32.22
4477	NYSE	SO	Thu, Mar 4, 2010	32.18	32.32	32.00	32.29
4476	NYSE	SO	Wed, Mar 3, 2010	32.33	32.37	32.01	32.18
4475	NYSE	SO	Tue, Mar 2, 2010	32.20	32.37	32.02	32.23
4474	NYSE	SO	Mon, Mar 1, 2010	31.89	32.13	31.83	32.06
4473	NYSE	SO	Fri, Feb 26, 2010	32.07	32.09	31.75	31.77
4472	NYSE	SO	Thu, Feb 25, 2010	31.93	32.03	31.59	32.01
4471	NYSE	SO	Wed, Feb 24, 2010	32.04	32.22	31.73	32.13
4470	NYSE	SO	Tue, Feb 23, 2010	32.33	32.45	32.02	32.02
4469	NYSE	SO	Mon, Feb 22, 2010	32.41	32.49	32.21	32.34
4468	NYSE	SO	Fri, Feb 19, 2010	31.74	32.35	31.73	32.29
4467	NYSE	SO	Thu, Feb 18, 2010	31.58	31.87	31.58	31.81
4466	NYSE	SO	Wed, Feb 17, 2010	32.02	32.10	31.58	31.64
4465	NYSE	SO	Tue, Feb 16, 2010	31.53	31.92	31.01	31.88
4464	NYSE	SO	Fri, Feb 12, 2010	31.09	31.27	30.99	31.17
4463	NYSE	SO	Thu, Feb 11, 2010	31.19	31.38	30.85	31.32
4462	NYSE	SO	Wed, Feb 10, 2010	31.29	31.36	31.01	31.28
4461	NYSE	SO	Tue, Feb 9, 2010	31.28	31.60	31.16	31.29
4460	NYSE	SO	Mon, Feb 8, 2010	31.69	31.71	31.10	31.13
4459	NYSE	SO	Fri, Feb 5, 2010	31.57	31.74	31.31	31.70
4458	NYSE	SO	Thu, Feb 4, 2010	31.89	32.03	31.58	31.58
4457	NYSE	SO	Wed, Feb 3, 2010	32.00	32.14	31.85	32.00
4456	NYSE	SO	Tue, Feb 2, 2010	31.98	32.17	31.71	32.15
4455	NYSE	SO	Mon, Feb 1, 2010	32.09	32.14	31.75	32.00
4454	NYSE	SO	Fri, Jan 29, 2010	32.06	32.20	31.85	32.00
4453	NYSE	SO	Thu, Jan 28, 2010	32.42	32.58	31.94	31.95
4452	NYSE	SO	Wed, Jan 27, 2010	32.92	33.23	32.11	32.91
4451	NYSE	SO	Tue, Jan 26, 2010	32.78	33.11	32.60	32.97
4450	NYSE	SO	Mon, Jan 25, 2010	32.79	32.92	32.43	32.80
4449	NYSE	SO	Fri, Jan 22, 2010	33.13	33.35	32.52	32.54
4448	NYSE	SO	Thu, Jan 21, 2010	33.49	33.73	33.01	33.15
4447	NYSE	SO	Wed, Jan 20, 2010	33.51	33.54	33.14	33.43
4446	NYSE	SO	Tue, Jan 19, 2010	33.39	33.65	33.10	33.65
4445	NYSE	SO	Fri, Jan 15, 2010	33.15	33.36	32.93	33.34
4444	NYSE	SO	Thu, Jan 14, 2010	33.49	33.51	33.27	33.44
4443	NYSE	SO	Wed, Jan 13, 2010	33.21	33.61	33.11	33.52
4442	NYSE	SO	Tue, Jan 12, 2010	33.22	33.43	33.00	33.05
4441	NYSE	SO	Mon, Jan 11, 2010	33.03	33.32	32.86	33.26
4440	NYSE	SO	Fri, Jan 8, 2010	32.92	32.92	32.60	32.83
4439	NYSE	SO	Thu, Jan 7, 2010	33.09	33.09	32.63	32.90
4438	NYSE	SO	Wed, Jan 6, 2010	32.68	33.21	32.56	33.04
4437	NYSE	SO	Tue, Jan 5, 2010	33.35	33.35	32.50	32.58
4436	NYSE	SO	Mon, Jan 4, 2010	33.43	33.56	33.17	33.25
4435	NYSE	SO	Thu, Dec 31, 2009	33.62	33.75	33.19	33.32
4434	NYSE	SO	Wed, Dec 30, 2009	33.42	33.70	33.33	33.68
4433	NYSE	SO	Tue, Dec 29, 2009	33.48	33.59	33.39	33.52
4432	NYSE	SO	Mon, Dec 28, 2009	33.43	33.59	33.31	33.44
4431	NYSE	SO	Thu, Dec 24, 2009	33.30	33.55	33.23	33.45
4430	NYSE	SO	Wed, Dec 23, 2009	33.45	33.59	33.19	33.29
4429	NYSE	SO	Tue, Dec 22, 2009	33.85	33.94	33.36	33.40
4428	NYSE	SO	Mon, Dec 21, 2009	33.80	34.02	33.71	33.74
4427	NYSE	SO	Fri, Dec 18, 2009	33.56	33.83	33.47	33.79
4426	NYSE	SO	Thu, Dec 17, 2009	33.94	33.94	33.41	33.50
4425	NYSE	SO	Wed, Dec 16, 2009	34.08	34.29	33.51	33.88
4424	NYSE	SO	Tue, Dec 15, 2009	34.12	34.22	33.77	34.10
4423	NYSE	SO	Mon, Dec 14, 2009	34.47	34.47	34.00	34.17
4422	NYSE	SO	Fri, Dec 11, 2009	33.85	34.26	33.75	34.22
4421	NYSE	SO	Thu, Dec 10, 2009	33.47	33.92	33.47	33.78
4420	NYSE	SO	Wed, Dec 9, 2009	33.25	33.58	33.15	33.58
4419	NYSE	SO	Tue, Dec 8, 2009	33.02	33.25	32.75	33.17
4418	NYSE	SO	Mon, Dec 7, 2009	32.90	33.31	32.79	33.01
4417	NYSE	SO	Fri, Dec 4, 2009	33.14	33.39	32.54	32.83
4416	NYSE	SO	Thu, Dec 3, 2009	32.68	33.37	32.55	33.13
4415	NYSE	SO	Wed, Dec 2, 2009	32.42	32.69	32.41	32.64
4414	NYSE	SO	Tue, Dec 1, 2009	32.26	32.50	32.15	32.41
4413	NYSE	SO	Mon, Nov 30, 2009	31.62	32.15	31.60	32.09
4412	NYSE	SO	Fri, Nov 27, 2009	31.86	31.96	31.40	31.61
4411	NYSE	SO	Wed, Nov 25, 2009	31.96	32.08	31.72	32.03
4410	NYSE	SO	Tue, Nov 24, 2009	31.90	31.99	31.70	31.98
4409	NYSE	SO	Mon, Nov 23, 2009	31.68	32.03	31.50	31.85
4408	NYSE	SO	Fri, Nov 20, 2009	31.50	31.57	31.33	31.40
4407	NYSE	SO	Thu, Nov 19, 2009	31.70	31.78	31.41	31.49
4406	NYSE	SO	Wed, Nov 18, 2009	31.75	31.95	31.53	31.72
4405	NYSE	SO	Tue, Nov 17, 2009	31.96	32.03	31.75	31.77
4404	NYSE	SO	Mon, Nov 16, 2009	31.67	31.93	31.66	31.90
4403	NYSE	SO	Fri, Nov 13, 2009	31.59	31.90	31.52	31.58
4402	NYSE	SO	Thu, Nov 12, 2009	31.99	32.02	31.52	31.59
4401	NYSE	SO	Wed, Nov 11, 2009	32.30	32.36	31.89	31.97
4400	NYSE	SO	Tue, Nov 10, 2009	31.97	32.34	31.85	32.20
4399	NYSE	SO	Mon, Nov 9, 2009	31.52	32.12	31.52	32.09
4398	NYSE	SO	Fri, Nov 6, 2009	31.36	31.62	31.25	31.59
4397	NYSE	SO	Thu, Nov 5, 2009	31.37	31.52	31.20	31.50
4396	NYSE	SO	Wed, Nov 4, 2009	31.03	31.50	30.99	31.19
4395	NYSE	SO	Tue, Nov 3, 2009	30.96	31.14	30.89	30.99
4394	NYSE	SO	Mon, Nov 2, 2009	31.30	31.50	30.93	31.04
4393	NYSE	SO	Fri, Oct 30, 2009	31.68	31.71	31.13	31.19
4392	NYSE	SO	Thu, Oct 29, 2009	32.34	32.34	31.40	31.71
4391	NYSE	SO	Wed, Oct 28, 2009	32.66	33.12	32.44	32.53
4390	NYSE	SO	Tue, Oct 27, 2009	32.61	32.93	32.53	32.65
4389	NYSE	SO	Mon, Oct 26, 2009	32.75	33.15	32.35	32.58
4388	NYSE	SO	Fri, Oct 23, 2009	33.26	33.35	32.54	32.67
4387	NYSE	SO	Thu, Oct 22, 2009	33.52	33.60	33.06	33.28
4386	NYSE	SO	Wed, Oct 21, 2009	33.20	33.78	33.15	33.48
4385	NYSE	SO	Tue, Oct 20, 2009	33.33	33.34	32.93	33.21
4384	NYSE	SO	Mon, Oct 19, 2009	32.51	33.35	32.30	33.27
4383	NYSE	SO	Fri, Oct 16, 2009	32.00	32.60	31.90	32.50
4382	NYSE	SO	Thu, Oct 15, 2009	31.85	32.11	31.79	32.11
4381	NYSE	SO	Wed, Oct 14, 2009	31.96	31.96	31.65	31.85
4380	NYSE	SO	Tue, Oct 13, 2009	31.88	31.92	31.73	31.75
4379	NYSE	SO	Mon, Oct 12, 2009	31.90	32.00	31.78	31.92
4378	NYSE	SO	Fri, Oct 9, 2009	31.82	31.88	31.75	31.84
4377	NYSE	SO	Thu, Oct 8, 2009	31.89	31.97	31.77	31.82
4376	NYSE	SO	Wed, Oct 7, 2009	32.06	32.06	31.66	31.83
4375	NYSE	SO	Tue, Oct 6, 2009	31.77	31.89	31.52	31.89
4374	NYSE	SO	Mon, Oct 5, 2009	31.88	31.88	31.50	31.73
4373	NYSE	SO	Fri, Oct 2, 2009	31.71	31.85	31.51	31.73
4372	NYSE	SO	Thu, Oct 1, 2009	31.81	31.93	31.56	31.67
4371	NYSE	SO	Wed, Sep 30, 2009	31.97	32.00	31.53	31.67
4370	NYSE	SO	Tue, Sep 29, 2009	32.09	32.09	31.69	31.97
4369	NYSE	SO	Mon, Sep 28, 2009	31.95	32.14	31.88	31.97
4368	NYSE	SO	Fri, Sep 25, 2009	31.89	32.09	31.65	31.90
4367	NYSE	SO	Thu, Sep 24, 2009	31.88	32.15	31.76	31.93
4366	NYSE	SO	Wed, Sep 23, 2009	31.75	32.25	31.70	31.81
4365	NYSE	SO	Tue, Sep 22, 2009	32.15	32.15	31.67	31.79
4364	NYSE	SO	Mon, Sep 21, 2009	31.97	32.17	31.90	32.04
4363	NYSE	SO	Fri, Sep 18, 2009	32.27	32.32	32.03	32.03
4362	NYSE	SO	Thu, Sep 17, 2009	32.08	32.22	31.88	32.07
4361	NYSE	SO	Wed, Sep 16, 2009	32.00	32.34	31.65	32.16
4360	NYSE	SO	Tue, Sep 15, 2009	31.54	31.97	31.39	31.96
4359	NYSE	SO	Mon, Sep 14, 2009	30.98	31.53	30.98	31.52
4358	NYSE	SO	Fri, Sep 11, 2009	31.20	31.38	30.98	31.03
4357	NYSE	SO	Thu, Sep 10, 2009	31.10	31.33	30.91	31.21
4356	NYSE	SO	Wed, Sep 9, 2009	31.49	31.51	31.07	31.15
4355	NYSE	SO	Tue, Sep 8, 2009	31.60	31.74	31.32	31.44
4354	NYSE	SO	Fri, Sep 4, 2009	31.10	31.45	30.92	31.42
4353	NYSE	SO	Thu, Sep 3, 2009	31.14	31.28	30.73	31.13
4352	NYSE	SO	Wed, Sep 2, 2009	31.07	31.14	30.72	31.07
4351	NYSE	SO	Tue, Sep 1, 2009	31.16	31.41	31.00	31.12
4350	NYSE	SO	Mon, Aug 31, 2009	31.46	31.57	31.14	31.20
4349	NYSE	SO	Fri, Aug 28, 2009	31.67	31.67	31.32	31.58
4348	NYSE	SO	Thu, Aug 27, 2009	31.66	31.69	31.44	31.56
4347	NYSE	SO	Wed, Aug 26, 2009	31.57	31.75	31.43	31.63
4346	NYSE	SO	Tue, Aug 25, 2009	31.61	31.68	31.43	31.53
4345	NYSE	SO	Mon, Aug 24, 2009	31.53	31.64	31.35	31.58
4344	NYSE	SO	Fri, Aug 21, 2009	31.46	31.65	30.94	31.51
4343	NYSE	SO	Thu, Aug 20, 2009	31.17	31.35	31.02	31.35
4342	NYSE	SO	Wed, Aug 19, 2009	30.76	31.20	30.76	31.10
4341	NYSE	SO	Tue, Aug 18, 2009	31.19	31.19	30.80	30.89
4340	NYSE	SO	Mon, Aug 17, 2009	31.28	31.38	30.97	31.08
4339	NYSE	SO	Fri, Aug 14, 2009	31.33	31.49	31.07	31.47
4338	NYSE	SO	Thu, Aug 13, 2009	31.44	31.60	31.18	31.37
4337	NYSE	SO	Wed, Aug 12, 2009	31.16	31.63	31.02	31.41
4336	NYSE	SO	Tue, Aug 11, 2009	31.20	31.34	31.09	31.23
4335	NYSE	SO	Mon, Aug 10, 2009	31.34	31.42	31.03	31.34
4334	NYSE	SO	Fri, Aug 7, 2009	31.44	31.63	31.11	31.51
4333	NYSE	SO	Thu, Aug 6, 2009	31.20	31.41	30.92	31.31
4332	NYSE	SO	Wed, Aug 5, 2009	31.38	31.48	31.05	31.24
4331	NYSE	SO	Tue, Aug 4, 2009	31.18	31.43	31.09	31.35
4330	NYSE	SO	Mon, Aug 3, 2009	31.58	31.58	31.03	31.26
4329	NYSE	SO	Fri, Jul 31, 2009	31.78	31.83	31.34	31.40
4328	NYSE	SO	Thu, Jul 30, 2009	31.66	32.04	31.47	31.85
4327	NYSE	SO	Wed, Jul 29, 2009	32.05	32.32	31.34	31.81
4326	NYSE	SO	Tue, Jul 28, 2009	32.58	32.60	31.84	32.00
4325	NYSE	SO	Mon, Jul 27, 2009	32.64	32.67	32.10	32.62
4324	NYSE	SO	Fri, Jul 24, 2009	32.23	32.65	32.23	32.63
4323	NYSE	SO	Thu, Jul 23, 2009	31.75	32.40	31.69	32.30
4322	NYSE	SO	Wed, Jul 22, 2009	31.80	32.09	31.71	31.78
4321	NYSE	SO	Tue, Jul 21, 2009	31.87	32.00	31.61	31.93
4320	NYSE	SO	Mon, Jul 20, 2009	31.69	31.79	31.29	31.79
4319	NYSE	SO	Fri, Jul 17, 2009	31.73	31.83	31.33	31.48
4318	NYSE	SO	Thu, Jul 16, 2009	31.42	31.90	31.23	31.80
4317	NYSE	SO	Wed, Jul 15, 2009	30.76	31.55	30.76	31.53
4316	NYSE	SO	Tue, Jul 14, 2009	30.70	30.84	30.42	30.84
4315	NYSE	SO	Mon, Jul 13, 2009	30.70	30.90	30.38	30.72
4314	NYSE	SO	Fri, Jul 10, 2009	30.68	30.87	30.27	30.70
4313	NYSE	SO	Thu, Jul 9, 2009	31.06	31.06	30.47	30.77
4312	NYSE	SO	Wed, Jul 8, 2009	31.14	31.41	30.65	30.92
4311	NYSE	SO	Tue, Jul 7, 2009	31.58	31.58	31.07	31.08
4310	NYSE	SO	Mon, Jul 6, 2009	31.18	31.94	31.03	31.67
4309	NYSE	SO	Thu, Jul 2, 2009	31.43	31.45	31.01	31.01
4308	NYSE	SO	Wed, Jul 1, 2009	31.19	31.55	31.13	31.52
4307	NYSE	SO	Tue, Jun 30, 2009	31.11	31.40	30.55	31.16
4306	NYSE	SO	Mon, Jun 29, 2009	31.94	31.94	31.47	31.86
4305	NYSE	SO	Fri, Jun 26, 2009	31.76	32.05	31.51	31.90
4304	NYSE	SO	Thu, Jun 25, 2009	31.25	31.82	30.91	31.78
4303	NYSE	SO	Wed, Jun 24, 2009	31.21	31.46	31.08	31.30
4302	NYSE	SO	Tue, Jun 23, 2009	31.05	31.21	30.72	31.10
4301	NYSE	SO	Mon, Jun 22, 2009	30.44	31.30	30.20	31.07
4300	NYSE	SO	Fri, Jun 19, 2009	31.29	31.40	30.55	30.61
4299	NYSE	SO	Thu, Jun 18, 2009	30.46	31.17	30.34	31.09
4298	NYSE	SO	Wed, Jun 17, 2009	30.13	30.69	30.13	30.37
4297	NYSE	SO	Tue, Jun 16, 2009	30.22	30.35	29.96	30.12
4296	NYSE	SO	Mon, Jun 15, 2009	30.31	30.53	29.94	30.14
4295	NYSE	SO	Fri, Jun 12, 2009	29.94	30.80	29.61	30.55
4294	NYSE	SO	Thu, Jun 11, 2009	29.14	30.40	29.10	29.91
4293	NYSE	SO	Wed, Jun 10, 2009	28.76	29.22	28.73	29.05
4292	NYSE	SO	Tue, Jun 9, 2009	28.85	29.14	28.60	28.63
4291	NYSE	SO	Mon, Jun 8, 2009	29.18	29.18	28.55	28.82
4290	NYSE	SO	Fri, Jun 5, 2009	28.83	29.14	28.72	28.91
4289	NYSE	SO	Thu, Jun 4, 2009	28.89	28.89	28.52	28.73
4288	NYSE	SO	Wed, Jun 3, 2009	29.06	29.24	28.41	28.73
4287	NYSE	SO	Tue, Jun 2, 2009	28.93	29.28	28.93	29.03
4286	NYSE	SO	Mon, Jun 1, 2009	28.52	29.04	28.43	28.93
4285	NYSE	SO	Fri, May 29, 2009	28.34	28.53	28.06	28.41
4284	NYSE	SO	Thu, May 28, 2009	28.28	28.49	28.05	28.29
4283	NYSE	SO	Wed, May 27, 2009	28.36	28.47	27.90	28.09
4282	NYSE	SO	Tue, May 26, 2009	27.71	28.33	27.58	28.31
4281	NYSE	SO	Fri, May 22, 2009	27.28	27.95	27.20	27.70
4280	NYSE	SO	Thu, May 21, 2009	27.36	27.54	27.19	27.36
4279	NYSE	SO	Wed, May 20, 2009	27.99	28.15	27.44	27.45
4278	NYSE	SO	Tue, May 19, 2009	28.10	28.18	27.92	27.98
4277	NYSE	SO	Mon, May 18, 2009	28.28	28.34	27.90	28.12
4276	NYSE	SO	Fri, May 15, 2009	28.38	28.52	28.00	28.12
4275	NYSE	SO	Thu, May 14, 2009	28.58	28.87	28.30	28.48
4274	NYSE	SO	Wed, May 13, 2009	28.66	28.94	28.48	28.64
4273	NYSE	SO	Tue, May 12, 2009	29.14	29.30	28.70	28.87
4272	NYSE	SO	Mon, May 11, 2009	28.51	29.20	28.51	28.99
4271	NYSE	SO	Fri, May 8, 2009	29.48	29.81	28.60	28.76
4270	NYSE	SO	Thu, May 7, 2009	29.34	29.50	28.85	29.27
4269	NYSE	SO	Wed, May 6, 2009	29.12	29.20	28.74	29.17
4268	NYSE	SO	Tue, May 5, 2009	29.07	29.11	28.71	28.91
4267	NYSE	SO	Mon, May 4, 2009	29.35	29.35	28.56	29.00
4266	NYSE	SO	Fri, May 1, 2009	28.97	28.97	28.55	28.82
4265	NYSE	SO	Thu, Apr 30, 2009	29.84	29.87	28.10	28.88
4264	NYSE	SO	Wed, Apr 29, 2009	30.17	30.30	29.83	30.03
4263	NYSE	SO	Tue, Apr 28, 2009	29.71	30.26	29.66	30.03
4262	NYSE	SO	Mon, Apr 27, 2009	29.40	30.16	29.40	29.75
4261	NYSE	SO	Fri, Apr 24, 2009	29.51	29.64	29.25	29.46
4260	NYSE	SO	Thu, Apr 23, 2009	29.61	29.69	29.31	29.51
4259	NYSE	SO	Wed, Apr 22, 2009	30.06	30.06	29.45	29.48
4258	NYSE	SO	Tue, Apr 21, 2009	29.85	30.43	29.85	30.04
4257	NYSE	SO	Mon, Apr 20, 2009	29.53	30.17	29.51	29.85
4256	NYSE	SO	Fri, Apr 17, 2009	29.98	30.10	29.44	29.64
4255	NYSE	SO	Thu, Apr 16, 2009	30.16	30.20	29.58	29.86
4254	NYSE	SO	Wed, Apr 15, 2009	29.81	30.16	29.58	30.05
4253	NYSE	SO	Tue, Apr 14, 2009	30.33	30.40	29.75	29.85
4252	NYSE	SO	Mon, Apr 13, 2009	30.87	31.03	30.28	30.53
4251	NYSE	SO	Thu, Apr 9, 2009	31.49	31.78	30.52	30.89
4250	NYSE	SO	Wed, Apr 8, 2009	31.10	31.44	30.82	31.38
4249	NYSE	SO	Tue, Apr 7, 2009	30.64	31.18	30.50	30.94
4248	NYSE	SO	Mon, Apr 6, 2009	30.89	31.27	30.80	30.98
4247	NYSE	SO	Fri, Apr 3, 2009	31.21	31.32	30.71	31.08
4246	NYSE	SO	Thu, Apr 2, 2009	31.29	31.29	30.30	31.07
4245	NYSE	SO	Wed, Apr 1, 2009	30.31	30.92	30.31	30.81
4244	NYSE	SO	Tue, Mar 31, 2009	30.52	30.96	30.17	30.62
4243	NYSE	SO	Mon, Mar 30, 2009	30.09	30.57	30.00	30.34
4242	NYSE	SO	Fri, Mar 27, 2009	30.34	30.73	30.18	30.57
4241	NYSE	SO	Thu, Mar 26, 2009	30.50	30.74	29.83	30.71
4240	NYSE	SO	Wed, Mar 25, 2009	30.88	31.04	30.02	30.45
4239	NYSE	SO	Tue, Mar 24, 2009	31.55	31.55	30.69	30.72
4238	NYSE	SO	Mon, Mar 23, 2009	31.08	31.86	30.75	31.82
4237	NYSE	SO	Fri, Mar 20, 2009	30.30	31.24	30.30	30.58
4236	NYSE	SO	Thu, Mar 19, 2009	30.08	30.34	29.75	30.30
4235	NYSE	SO	Wed, Mar 18, 2009	28.77	29.77	28.53	29.73
4234	NYSE	SO	Tue, Mar 17, 2009	28.24	28.82	28.06	28.82
4233	NYSE	SO	Mon, Mar 16, 2009	27.32	28.46	27.32	28.16
4232	NYSE	SO	Fri, Mar 13, 2009	27.04	27.25	26.88	27.14
4231	NYSE	SO	Thu, Mar 12, 2009	27.14	27.28	26.48	26.81
4230	NYSE	SO	Wed, Mar 11, 2009	27.35	27.71	27.03	27.14
4229	NYSE	SO	Tue, Mar 10, 2009	27.08	27.48	26.85	27.25
4228	NYSE	SO	Mon, Mar 9, 2009	27.47	28.06	26.71	26.82
4227	NYSE	SO	Fri, Mar 6, 2009	28.01	28.69	27.48	28.05
4226	NYSE	SO	Thu, Mar 5, 2009	28.55	28.65	27.48	27.81
4225	NYSE	SO	Wed, Mar 4, 2009	28.81	29.28	28.29	28.75
4224	NYSE	SO	Tue, Mar 3, 2009	29.94	30.10	28.42	28.47
4223	NYSE	SO	Mon, Mar 2, 2009	30.00	30.65	29.76	29.78
4222	NYSE	SO	Fri, Feb 27, 2009	30.32	30.81	30.00	30.31
4221	NYSE	SO	Thu, Feb 26, 2009	31.44	31.51	30.63	30.65
4220	NYSE	SO	Wed, Feb 25, 2009	31.05	31.60	30.88	31.21
4219	NYSE	SO	Tue, Feb 24, 2009	30.00	31.11	29.84	30.97
4218	NYSE	SO	Mon, Feb 23, 2009	30.40	30.50	29.65	29.71
4217	NYSE	SO	Fri, Feb 20, 2009	30.48	30.87	29.91	30.17
4216	NYSE	SO	Thu, Feb 19, 2009	30.91	31.09	30.52	30.87
4215	NYSE	SO	Wed, Feb 18, 2009	30.54	30.82	30.28	30.72
4214	NYSE	SO	Tue, Feb 17, 2009	31.00	31.00	30.21	30.41
4213	NYSE	SO	Fri, Feb 13, 2009	31.57	31.75	31.35	31.39
4212	NYSE	SO	Thu, Feb 12, 2009	32.10	32.13	30.94	31.62
4211	NYSE	SO	Wed, Feb 11, 2009	32.24	32.34	31.90	32.15
4210	NYSE	SO	Tue, Feb 10, 2009	33.01	33.07	32.02	32.12
4209	NYSE	SO	Mon, Feb 9, 2009	33.57	33.61	32.75	33.06
4208	NYSE	SO	Fri, Feb 6, 2009	33.30	33.75	33.15	33.59
4207	NYSE	SO	Thu, Feb 5, 2009	33.51	33.79	33.19	33.34
4206	NYSE	SO	Wed, Feb 4, 2009	33.64	33.80	33.20	33.55
4205	NYSE	SO	Tue, Feb 3, 2009	33.30	33.56	33.07	33.47
4204	NYSE	SO	Mon, Feb 2, 2009	33.35	33.53	32.90	33.29
4203	NYSE	SO	Fri, Jan 30, 2009	33.73	34.10	33.25	33.45
4202	NYSE	SO	Thu, Jan 29, 2009	34.00	34.16	33.73	33.86
4201	NYSE	SO	Wed, Jan 28, 2009	35.30	35.30	33.98	34.37
4200	NYSE	SO	Tue, Jan 27, 2009	35.03	35.19	34.50	34.94
4199	NYSE	SO	Mon, Jan 26, 2009	34.77	35.35	34.57	34.94
4198	NYSE	SO	Fri, Jan 23, 2009	34.60	34.87	34.31	34.65
4197	NYSE	SO	Thu, Jan 22, 2009	34.68	35.28	34.55	34.95
4196	NYSE	SO	Wed, Jan 21, 2009	35.15	35.20	34.24	34.94
4195	NYSE	SO	Tue, Jan 20, 2009	35.00	35.54	34.65	34.73
4194	NYSE	SO	Fri, Jan 16, 2009	35.02	35.26	34.67	35.03
4193	NYSE	SO	Thu, Jan 15, 2009	34.24	34.69	33.92	34.69
4192	NYSE	SO	Wed, Jan 14, 2009	35.03	35.03	34.01	34.34
4191	NYSE	SO	Tue, Jan 13, 2009	35.68	35.70	34.58	34.86
4190	NYSE	SO	Mon, Jan 12, 2009	35.62	35.96	35.53	35.79
4189	NYSE	SO	Fri, Jan 9, 2009	35.53	35.90	35.21	35.53
4188	NYSE	SO	Thu, Jan 8, 2009	35.75	35.78	35.16	35.59
4187	NYSE	SO	Wed, Jan 7, 2009	35.70	35.99	35.53	35.73
4186	NYSE	SO	Tue, Jan 6, 2009	36.83	36.96	35.70	35.79
4185	NYSE	SO	Mon, Jan 5, 2009	37.43	37.45	36.29	36.67
4184	NYSE	SO	Fri, Jan 2, 2009	37.00	37.62	36.81	37.47
4183	NYSE	SO	Wed, Dec 31, 2008	36.48	37.10	36.47	37.00
4182	NYSE	SO	Tue, Dec 30, 2008	36.33	36.53	36.13	36.53
4181	NYSE	SO	Mon, Dec 29, 2008	36.00	36.26	35.77	36.20
4180	NYSE	SO	Fri, Dec 26, 2008	35.70	36.21	35.67	35.97
4179	NYSE	SO	Wed, Dec 24, 2008	36.01	36.08	35.67	35.71
4178	NYSE	SO	Tue, Dec 23, 2008	36.17	36.31	35.67	35.71
4177	NYSE	SO	Mon, Dec 22, 2008	35.74	36.34	35.70	35.76
4176	NYSE	SO	Fri, Dec 19, 2008	36.37	36.59	35.82	35.84
4175	NYSE	SO	Thu, Dec 18, 2008	36.48	36.77	35.89	36.12
4174	NYSE	SO	Wed, Dec 17, 2008	36.96	37.05	36.22	36.30
4173	NYSE	SO	Tue, Dec 16, 2008	36.00	37.30	35.95	37.20
4172	NYSE	SO	Mon, Dec 15, 2008	36.35	36.52	35.60	35.85
4171	NYSE	SO	Fri, Dec 12, 2008	35.80	36.39	35.69	36.34
4170	NYSE	SO	Thu, Dec 11, 2008	36.46	37.00	36.14	36.36
4169	NYSE	SO	Wed, Dec 10, 2008	36.79	36.93	36.39	36.71
4168	NYSE	SO	Tue, Dec 9, 2008	36.60	37.09	36.32	36.56
4167	NYSE	SO	Mon, Dec 8, 2008	37.45	37.58	36.67	36.99
4166	NYSE	SO	Fri, Dec 5, 2008	35.08	36.97	34.67	36.89
4165	NYSE	SO	Thu, Dec 4, 2008	36.30	36.49	35.00	35.43
4164	NYSE	SO	Wed, Dec 3, 2008	34.93	36.50	34.93	36.43
4163	NYSE	SO	Tue, Dec 2, 2008	35.22	35.90	34.90	35.52
4162	NYSE	SO	Mon, Dec 1, 2008	35.75	36.19	35.14	35.17
4161	NYSE	SO	Fri, Nov 28, 2008	35.78	36.40	35.65	36.32
4160	NYSE	SO	Wed, Nov 26, 2008	35.58	36.13	35.22	36.11
4159	NYSE	SO	Tue, Nov 25, 2008	36.02	36.33	35.16	35.77
4158	NYSE	SO	Mon, Nov 24, 2008	35.50	36.15	34.74	35.50
4157	NYSE	SO	Fri, Nov 21, 2008	34.10	35.59	33.69	35.59
4156	NYSE	SO	Thu, Nov 20, 2008	34.13	35.39	33.61	33.82
4155	NYSE	SO	Wed, Nov 19, 2008	35.00	35.40	34.46	34.47
4154	NYSE	SO	Tue, Nov 18, 2008	35.25	35.85	34.55	35.00
4153	NYSE	SO	Mon, Nov 17, 2008	35.14	36.10	34.85	35.48
4152	NYSE	SO	Fri, Nov 14, 2008	34.59	36.75	34.42	35.21
4151	NYSE	SO	Thu, Nov 13, 2008	34.44	35.25	34.10	35.18
4150	NYSE	SO	Wed, Nov 12, 2008	34.44	34.90	32.52	34.20
4149	NYSE	SO	Tue, Nov 11, 2008	34.23	35.15	33.97	34.74
4148	NYSE	SO	Mon, Nov 10, 2008	35.22	35.25	34.10	34.61
4147	NYSE	SO	Fri, Nov 7, 2008	33.93	34.83	33.53	34.83
4146	NYSE	SO	Thu, Nov 6, 2008	34.59	34.97	33.39	33.77
4145	NYSE	SO	Wed, Nov 5, 2008	34.80	35.29	34.48	34.62
4144	NYSE	SO	Tue, Nov 4, 2008	34.94	35.31	34.60	35.18
4143	NYSE	SO	Mon, Nov 3, 2008	34.18	34.81	34.07	34.80
4142	NYSE	SO	Fri, Oct 31, 2008	35.26	35.44	34.00	34.34
4141	NYSE	SO	Thu, Oct 30, 2008	35.34	35.69	34.34	35.26
4140	NYSE	SO	Wed, Oct 29, 2008	35.81	36.18	34.65	34.79
4139	NYSE	SO	Tue, Oct 28, 2008	33.76	36.00	33.17	35.92
4138	NYSE	SO	Mon, Oct 27, 2008	34.26	34.44	32.94	32.94
4137	NYSE	SO	Fri, Oct 24, 2008	33.15	35.80	33.13	34.61
4136	NYSE	SO	Thu, Oct 23, 2008	34.26	36.28	33.98	36.23
4135	NYSE	SO	Wed, Oct 22, 2008	34.59	34.93	32.79	33.58
4134	NYSE	SO	Tue, Oct 21, 2008	35.61	35.85	34.85	35.06
4133	NYSE	SO	Mon, Oct 20, 2008	33.68	35.77	33.48	35.77
4132	NYSE	SO	Fri, Oct 17, 2008	33.15	34.86	32.63	33.49
4131	NYSE	SO	Thu, Oct 16, 2008	32.56	33.90	31.40	33.74
4130	NYSE	SO	Wed, Oct 15, 2008	34.43	34.43	32.32	32.59
4129	NYSE	SO	Tue, Oct 14, 2008	36.84	36.84	32.11	34.44
4128	NYSE	SO	Mon, Oct 13, 2008	33.17	35.85	32.61	35.83
4127	NYSE	SO	Fri, Oct 10, 2008	32.51	33.89	29.82	32.26
4126	NYSE	SO	Thu, Oct 9, 2008	35.72	35.75	33.52	33.52
4125	NYSE	SO	Wed, Oct 8, 2008	35.16	36.75	35.16	35.41
4124	NYSE	SO	Tue, Oct 7, 2008	36.41	37.29	35.60	35.68
4123	NYSE	SO	Mon, Oct 6, 2008	36.60	37.30	35.38	36.12
4122	NYSE	SO	Fri, Oct 3, 2008	37.86	38.18	37.10	37.15
4121	NYSE	SO	Thu, Oct 2, 2008	37.61	37.97	37.40	37.48
4120	NYSE	SO	Wed, Oct 1, 2008	37.65	37.83	37.24	37.78
4119	NYSE	SO	Tue, Sep 30, 2008	37.80	38.28	37.51	37.69
4118	NYSE	SO	Mon, Sep 29, 2008	38.28	38.63	37.25	37.25
4117	NYSE	SO	Fri, Sep 26, 2008	38.29	38.96	37.54	38.62
4116	NYSE	SO	Thu, Sep 25, 2008	38.07	39.20	37.72	38.62
4115	NYSE	SO	Wed, Sep 24, 2008	37.58	38.07	37.07	37.97
4114	NYSE	SO	Tue, Sep 23, 2008	37.71	38.14	37.39	37.41
4113	NYSE	SO	Mon, Sep 22, 2008	38.48	38.48	37.60	37.70
4112	NYSE	SO	Fri, Sep 19, 2008	40.00	40.00	38.20	38.40
4111	NYSE	SO	Thu, Sep 18, 2008	38.40	40.00	38.18	39.50
4110	NYSE	SO	Wed, Sep 17, 2008	38.57	39.00	38.10	38.12
4109	NYSE	SO	Tue, Sep 16, 2008	37.89	39.15	37.50	39.03
4108	NYSE	SO	Mon, Sep 15, 2008	37.70	38.75	37.48	38.10
4107	NYSE	SO	Fri, Sep 12, 2008	37.77	38.41	37.75	38.14
4106	NYSE	SO	Thu, Sep 11, 2008	37.68	38.04	37.26	37.99
4105	NYSE	SO	Wed, Sep 10, 2008	37.88	38.16	37.62	37.71
4104	NYSE	SO	Tue, Sep 9, 2008	37.80	38.20	37.64	37.85
4103	NYSE	SO	Mon, Sep 8, 2008	37.42	38.00	37.39	38.00
4102	NYSE	SO	Fri, Sep 5, 2008	37.12	37.45	36.96	37.10
4101	NYSE	SO	Thu, Sep 4, 2008	37.45	37.74	37.20	37.30
4100	NYSE	SO	Wed, Sep 3, 2008	37.31	37.70	37.01	37.62
4099	NYSE	SO	Tue, Sep 2, 2008	37.83	37.95	37.26	37.28
4098	NYSE	SO	Fri, Aug 29, 2008	37.80	37.98	37.51	37.51
4097	NYSE	SO	Thu, Aug 28, 2008	37.66	38.00	37.58	38.00
4096	NYSE	SO	Wed, Aug 27, 2008	37.66	37.75	37.45	37.66
4095	NYSE	SO	Tue, Aug 26, 2008	37.25	37.65	37.11	37.58
4094	NYSE	SO	Mon, Aug 25, 2008	37.70	37.80	37.14	37.27
4093	NYSE	SO	Fri, Aug 22, 2008	37.64	37.79	37.52	37.79
4092	NYSE	SO	Thu, Aug 21, 2008	37.34	37.70	37.22	37.56
4091	NYSE	SO	Wed, Aug 20, 2008	37.41	37.62	37.16	37.52
4090	NYSE	SO	Tue, Aug 19, 2008	37.42	37.74	37.42	37.46
4089	NYSE	SO	Mon, Aug 18, 2008	37.46	37.82	37.40	37.61
4088	NYSE	SO	Fri, Aug 15, 2008	37.10	37.58	37.03	37.44
4087	NYSE	SO	Thu, Aug 14, 2008	37.16	37.58	36.87	37.00
4086	NYSE	SO	Wed, Aug 13, 2008	37.36	37.66	37.19	37.40
4085	NYSE	SO	Tue, Aug 12, 2008	37.48	37.54	36.69	37.47
4084	NYSE	SO	Mon, Aug 11, 2008	36.44	37.68	36.31	37.55
4083	NYSE	SO	Fri, Aug 8, 2008	35.22	36.57	35.22	36.57
4082	NYSE	SO	Thu, Aug 7, 2008	35.74	35.94	35.19	35.33
4081	NYSE	SO	Wed, Aug 6, 2008	35.83	36.00	35.49	35.62
4080	NYSE	SO	Tue, Aug 5, 2008	35.46	35.91	35.31	35.89
4079	NYSE	SO	Mon, Aug 4, 2008	34.70	35.60	34.55	35.30
4078	NYSE	SO	Fri, Aug 1, 2008	35.30	35.61	34.59	34.59
4077	NYSE	SO	Thu, Jul 31, 2008	35.58	35.62	35.12	35.39
4076	NYSE	SO	Wed, Jul 30, 2008	35.90	36.37	35.76	35.87
4075	NYSE	SO	Tue, Jul 29, 2008	35.50	35.79	35.25	35.73
4074	NYSE	SO	Mon, Jul 28, 2008	35.13	35.52	34.91	35.36
4073	NYSE	SO	Fri, Jul 25, 2008	35.58	35.75	35.07	35.13
4072	NYSE	SO	Thu, Jul 24, 2008	35.33	35.57	34.94	35.52
4071	NYSE	SO	Wed, Jul 23, 2008	35.65	35.65	34.88	35.23
4070	NYSE	SO	Tue, Jul 22, 2008	35.55	36.03	35.55	35.65
4069	NYSE	SO	Mon, Jul 21, 2008	34.92	35.89	34.80	35.54
4068	NYSE	SO	Fri, Jul 18, 2008	34.96	35.39	34.46	34.84
4067	NYSE	SO	Thu, Jul 17, 2008	35.44	35.44	34.61	34.88
4066	NYSE	SO	Wed, Jul 16, 2008	35.46	35.68	35.07	35.35
4065	NYSE	SO	Tue, Jul 15, 2008	35.44	35.73	35.31	35.53
4064	NYSE	SO	Mon, Jul 14, 2008	36.24	36.28	35.59	35.64
4063	NYSE	SO	Fri, Jul 11, 2008	36.23	36.42	35.71	35.99
4062	NYSE	SO	Thu, Jul 10, 2008	36.69	36.93	36.21	36.50
4061	NYSE	SO	Wed, Jul 9, 2008	35.74	36.68	35.71	36.62
4060	NYSE	SO	Tue, Jul 8, 2008	35.17	35.89	35.02	35.81
4059	NYSE	SO	Mon, Jul 7, 2008	35.40	35.64	34.83	35.16
4058	NYSE	SO	Thu, Jul 3, 2008	35.24	35.48	35.10	35.32
4057	NYSE	SO	Wed, Jul 2, 2008	35.25	35.46	35.10	35.21
4056	NYSE	SO	Tue, Jul 1, 2008	34.60	35.29	34.59	35.16
4055	NYSE	SO	Mon, Jun 30, 2008	34.41	35.13	34.28	34.92
4054	NYSE	SO	Fri, Jun 27, 2008	34.75	35.01	34.35	34.43
4053	NYSE	SO	Thu, Jun 26, 2008	35.10	35.45	34.66	34.70
4052	NYSE	SO	Wed, Jun 25, 2008	34.97	35.50	34.86	35.42
4051	NYSE	SO	Tue, Jun 24, 2008	34.84	35.02	34.49	34.91
4050	NYSE	SO	Mon, Jun 23, 2008	34.86	35.08	34.57	34.87
4049	NYSE	SO	Fri, Jun 20, 2008	34.80	35.03	34.45	34.49
4048	NYSE	SO	Thu, Jun 19, 2008	34.94	35.17	34.72	34.99
4047	NYSE	SO	Wed, Jun 18, 2008	35.00	35.41	34.98	35.02
4046	NYSE	SO	Tue, Jun 17, 2008	35.39	35.49	35.05	35.15
4045	NYSE	SO	Mon, Jun 16, 2008	34.86	35.32	34.80	35.28
4044	NYSE	SO	Fri, Jun 13, 2008	35.32	35.40	34.80	35.09
4043	NYSE	SO	Thu, Jun 12, 2008	35.05	35.21	34.83	35.04
4042	NYSE	SO	Wed, Jun 11, 2008	35.14	35.24	34.82	34.96
4041	NYSE	SO	Tue, Jun 10, 2008	35.07	35.28	34.84	35.14
4040	NYSE	SO	Mon, Jun 9, 2008	35.15	35.48	35.05	35.25
4039	NYSE	SO	Fri, Jun 6, 2008	35.93	35.93	34.90	34.92
4038	NYSE	SO	Thu, Jun 5, 2008	35.73	36.00	35.49	35.95
4037	NYSE	SO	Wed, Jun 4, 2008	35.25	35.75	35.23	35.68
4036	NYSE	SO	Tue, Jun 3, 2008	35.71	35.91	35.19	35.36
4035	NYSE	SO	Mon, Jun 2, 2008	36.13	36.20	35.44	35.61
4034	NYSE	SO	Fri, May 30, 2008	36.45	36.46	36.17	36.20
4033	NYSE	SO	Thu, May 29, 2008	36.14	36.46	36.04	36.28
4032	NYSE	SO	Wed, May 28, 2008	36.16	36.41	36.00	36.13
4031	NYSE	SO	Tue, May 27, 2008	36.00	36.31	36.00	36.19
4030	NYSE	SO	Fri, May 23, 2008	36.71	36.71	35.99	36.00
4029	NYSE	SO	Thu, May 22, 2008	36.51	36.84	36.31	36.81
4028	NYSE	SO	Wed, May 21, 2008	36.98	37.07	36.44	36.49
4027	NYSE	SO	Tue, May 20, 2008	37.00	37.14	36.77	36.85
4026	NYSE	SO	Mon, May 19, 2008	36.70	37.10	36.66	37.04
4025	NYSE	SO	Fri, May 16, 2008	36.84	36.85	36.47	36.74
4024	NYSE	SO	Thu, May 15, 2008	37.04	37.04	36.50	36.72
4023	NYSE	SO	Wed, May 14, 2008	36.85	37.08	36.68	36.98
4022	NYSE	SO	Tue, May 13, 2008	36.89	36.96	36.50	36.70
4021	NYSE	SO	Mon, May 12, 2008	36.40	36.87	36.25	36.87
4020	NYSE	SO	Fri, May 9, 2008	36.05	36.42	35.95	36.29
4019	NYSE	SO	Thu, May 8, 2008	36.44	36.56	36.19	36.39
4018	NYSE	SO	Wed, May 7, 2008	36.74	36.75	36.24	36.33
4017	NYSE	SO	Tue, May 6, 2008	36.64	36.75	36.34	36.66
4016	NYSE	SO	Mon, May 5, 2008	37.14	37.14	36.63	36.81
4015	NYSE	SO	Fri, May 2, 2008	37.09	37.23	36.78	37.11
4014	NYSE	SO	Thu, May 1, 2008	37.09	37.21	36.81	36.92
4013	NYSE	SO	Wed, Apr 30, 2008	37.21	37.81	37.18	37.23
4012	NYSE	SO	Tue, Apr 29, 2008	36.94	37.05	36.61	36.79
4011	NYSE	SO	Mon, Apr 28, 2008	37.01	37.20	36.84	36.90
4010	NYSE	SO	Fri, Apr 25, 2008	36.99	37.10	36.81	37.10
4009	NYSE	SO	Thu, Apr 24, 2008	36.64	36.98	36.44	36.76
4008	NYSE	SO	Wed, Apr 23, 2008	36.76	36.77	36.40	36.59
4007	NYSE	SO	Tue, Apr 22, 2008	36.66	36.71	36.40	36.55
4006	NYSE	SO	Mon, Apr 21, 2008	36.82	36.90	36.45	36.74
4005	NYSE	SO	Fri, Apr 18, 2008	37.15	37.19	36.54	36.95
4004	NYSE	SO	Thu, Apr 17, 2008	36.77	37.10	36.63	36.80
4003	NYSE	SO	Wed, Apr 16, 2008	36.73	36.98	36.21	36.95
4002	NYSE	SO	Tue, Apr 15, 2008	36.20	36.60	36.09	36.49
4001	NYSE	SO	Mon, Apr 14, 2008	36.22	36.45	36.03	36.18
4000	NYSE	SO	Fri, Apr 11, 2008	36.18	36.51	36.05	36.30
3999	NYSE	SO	Thu, Apr 10, 2008	36.81	36.81	36.20	36.31
3998	NYSE	SO	Wed, Apr 9, 2008	36.23	36.77	36.22	36.74
3997	NYSE	SO	Tue, Apr 8, 2008	36.27	36.42	36.15	36.27
3996	NYSE	SO	Mon, Apr 7, 2008	36.76	36.76	36.12	36.25
3995	NYSE	SO	Fri, Apr 4, 2008	35.81	37.06	35.81	36.51
3994	NYSE	SO	Thu, Apr 3, 2008	36.45	36.76	36.37	36.53
3993	NYSE	SO	Wed, Apr 2, 2008	36.36	36.87	36.35	36.64
3992	NYSE	SO	Tue, Apr 1, 2008	35.66	36.48	35.62	36.40
3991	NYSE	SO	Mon, Mar 31, 2008	35.43	35.67	35.23	35.61
3990	NYSE	SO	Fri, Mar 28, 2008	35.76	36.00	35.25	35.37
3989	NYSE	SO	Thu, Mar 27, 2008	35.80	36.03	35.53	35.66
3988	NYSE	SO	Wed, Mar 26, 2008	35.60	35.88	35.48	35.66
3987	NYSE	SO	Tue, Mar 25, 2008	35.85	36.00	35.62	35.71
3986	NYSE	SO	Mon, Mar 24, 2008	36.20	36.25	35.50	35.77
3985	NYSE	SO	Thu, Mar 20, 2008	35.46	36.19	35.12	36.13
3984	NYSE	SO	Wed, Mar 19, 2008	36.04	36.34	35.28	35.28
3983	NYSE	SO	Tue, Mar 18, 2008	35.99	35.99	35.20	35.94
3982	NYSE	SO	Mon, Mar 17, 2008	33.71	35.71	33.71	35.46
3981	NYSE	SO	Fri, Mar 14, 2008	34.81	34.89	33.96	34.45
3980	NYSE	SO	Thu, Mar 13, 2008	34.52	34.81	34.20	34.63
3979	NYSE	SO	Wed, Mar 12, 2008	35.24	35.43	34.57	34.66
3978	NYSE	SO	Tue, Mar 11, 2008	34.81	35.18	34.46	35.13
3977	NYSE	SO	Mon, Mar 10, 2008	34.33	34.49	33.93	34.12
3976	NYSE	SO	Fri, Mar 7, 2008	34.20	34.43	34.00	34.29
3975	NYSE	SO	Thu, Mar 6, 2008	34.87	35.04	34.34	34.40
3974	NYSE	SO	Wed, Mar 5, 2008	35.21	35.21	34.55	34.97
3973	NYSE	SO	Tue, Mar 4, 2008	34.27	35.30	34.27	34.98
3972	NYSE	SO	Mon, Mar 3, 2008	34.55	34.99	34.42	34.65
3971	NYSE	SO	Fri, Feb 29, 2008	35.01	35.24	34.40	34.53
3970	NYSE	SO	Thu, Feb 28, 2008	35.52	35.68	35.02	35.19
3969	NYSE	SO	Wed, Feb 27, 2008	36.04	36.20	35.63	35.70
3968	NYSE	SO	Tue, Feb 26, 2008	35.70	36.19	35.60	36.19
3967	NYSE	SO	Mon, Feb 25, 2008	35.56	35.87	35.38	35.80
3966	NYSE	SO	Fri, Feb 22, 2008	35.24	35.57	35.01	35.52
3965	NYSE	SO	Thu, Feb 21, 2008	35.96	35.96	35.10	35.15
3964	NYSE	SO	Wed, Feb 20, 2008	35.51	35.81	35.41	35.77
3963	NYSE	SO	Tue, Feb 19, 2008	36.11	36.16	35.58	35.75
3962	NYSE	SO	Fri, Feb 15, 2008	35.80	35.90	35.45	35.78
3961	NYSE	SO	Thu, Feb 14, 2008	36.12	36.43	35.65	35.81
3960	NYSE	SO	Wed, Feb 13, 2008	36.41	36.62	35.82	36.14
3959	NYSE	SO	Tue, Feb 12, 2008	35.83	36.30	35.58	36.21
3958	NYSE	SO	Mon, Feb 11, 2008	35.83	35.89	35.50	35.68
3957	NYSE	SO	Fri, Feb 8, 2008	35.80	36.04	35.60	35.75
3956	NYSE	SO	Thu, Feb 7, 2008	36.13	36.29	35.72	35.92
3955	NYSE	SO	Wed, Feb 6, 2008	36.74	36.95	36.17	36.26
3954	NYSE	SO	Tue, Feb 5, 2008	37.01	37.33	36.50	36.56
3953	NYSE	SO	Mon, Feb 4, 2008	38.03	38.03	37.20	37.59
3952	NYSE	SO	Fri, Feb 1, 2008	36.42	37.31	36.10	37.30
3951	NYSE	SO	Thu, Jan 31, 2008	36.01	36.63	35.69	36.37
3950	NYSE	SO	Wed, Jan 30, 2008	37.03	37.03	36.31	36.35
3949	NYSE	SO	Tue, Jan 29, 2008	37.02	37.02	36.02	36.54
3948	NYSE	SO	Mon, Jan 28, 2008	36.07	36.54	36.01	36.13
3947	NYSE	SO	Fri, Jan 25, 2008	36.62	36.96	36.01	36.09
3946	NYSE	SO	Thu, Jan 24, 2008	37.72	37.72	36.42	36.55
3945	NYSE	SO	Wed, Jan 23, 2008	36.11	37.77	36.11	37.53
3944	NYSE	SO	Tue, Jan 22, 2008	36.55	37.49	36.30	36.96
3943	NYSE	SO	Fri, Jan 18, 2008	38.55	39.00	37.26	37.74
3942	NYSE	SO	Thu, Jan 17, 2008	39.25	39.46	38.20	38.34
3941	NYSE	SO	Wed, Jan 16, 2008	39.13	39.90	39.11	39.19
3940	NYSE	SO	Tue, Jan 15, 2008	39.21	39.93	39.21	39.31
3939	NYSE	SO	Mon, Jan 14, 2008	40.15	40.15	39.47	39.61
3938	NYSE	SO	Fri, Jan 11, 2008	39.92	40.28	39.63	39.76
3937	NYSE	SO	Thu, Jan 10, 2008	40.20	40.60	39.86	40.21
3936	NYSE	SO	Wed, Jan 9, 2008	39.56	40.52	39.46	40.50
3935	NYSE	SO	Tue, Jan 8, 2008	39.48	40.19	39.35	39.70
3934	NYSE	SO	Mon, Jan 7, 2008	38.87	39.50	38.78	39.49
3933	NYSE	SO	Fri, Jan 4, 2008	38.01	38.99	38.00	38.71
3932	NYSE	SO	Thu, Jan 3, 2008	38.22	38.50	38.07	38.11
3931	NYSE	SO	Wed, Jan 2, 2008	38.75	38.75	38.03	38.12
3930	NYSE	SO	Mon, Dec 31, 2007	39.10	39.12	38.75	38.75
3929	NYSE	SO	Fri, Dec 28, 2007	39.00	39.17	38.81	39.15
3928	NYSE	SO	Thu, Dec 27, 2007	39.09	39.18	38.85	38.88
3927	NYSE	SO	Wed, Dec 26, 2007	38.90	39.15	38.85	39.10
3926	NYSE	SO	Mon, Dec 24, 2007	39.04	39.26	39.04	39.14
3925	NYSE	SO	Fri, Dec 21, 2007	38.73	39.25	38.54	39.20
3924	NYSE	SO	Thu, Dec 20, 2007	38.61	38.73	38.32	38.59
3923	NYSE	SO	Wed, Dec 19, 2007	38.87	38.98	38.35	38.41
3922	NYSE	SO	Tue, Dec 18, 2007	38.42	38.88	38.10	38.79
3921	NYSE	SO	Mon, Dec 17, 2007	38.25	38.60	37.99	38.11
3920	NYSE	SO	Fri, Dec 14, 2007	38.77	38.85	38.42	38.49
3919	NYSE	SO	Thu, Dec 13, 2007	38.22	39.01	38.22	38.92
3918	NYSE	SO	Wed, Dec 12, 2007	39.23	39.25	38.19	38.49
3917	NYSE	SO	Tue, Dec 11, 2007	39.30	39.30	38.44	38.45
3916	NYSE	SO	Mon, Dec 10, 2007	38.93	39.35	38.86	39.16
3915	NYSE	SO	Fri, Dec 7, 2007	38.93	38.98	38.48	38.90
3914	NYSE	SO	Thu, Dec 6, 2007	38.81	38.98	38.51	38.94
3913	NYSE	SO	Wed, Dec 5, 2007	38.46	38.89	38.21	38.82
3912	NYSE	SO	Tue, Dec 4, 2007	37.66	38.45	37.66	38.18
3911	NYSE	SO	Mon, Dec 3, 2007	37.36	37.99	37.36	37.81
3910	NYSE	SO	Fri, Nov 30, 2007	38.20	38.20	37.41	37.62
3909	NYSE	SO	Thu, Nov 29, 2007	37.87	38.09	37.55	37.82
3908	NYSE	SO	Wed, Nov 28, 2007	38.00	38.15	37.69	37.92
3907	NYSE	SO	Tue, Nov 27, 2007	37.75	38.05	37.55	37.81
3906	NYSE	SO	Mon, Nov 26, 2007	38.12	38.37	37.58	37.63
3905	NYSE	SO	Fri, Nov 23, 2007	38.24	38.31	37.87	38.04
3904	NYSE	SO	Wed, Nov 21, 2007	38.03	38.75	37.91	38.06
3903	NYSE	SO	Tue, Nov 20, 2007	37.67	38.31	37.50	38.22
3902	NYSE	SO	Mon, Nov 19, 2007	36.83	38.00	36.80	37.69
3901	NYSE	SO	Fri, Nov 16, 2007	37.00	37.07	36.54	37.02
3900	NYSE	SO	Thu, Nov 15, 2007	36.33	37.06	36.33	36.83
3899	NYSE	SO	Wed, Nov 14, 2007	36.55	36.66	36.15	36.40
3898	NYSE	SO	Tue, Nov 13, 2007	36.24	36.46	35.65	36.32
3897	NYSE	SO	Mon, Nov 12, 2007	35.88	36.49	35.80	36.01
3896	NYSE	SO	Fri, Nov 9, 2007	35.83	36.30	35.80	35.85
3895	NYSE	SO	Thu, Nov 8, 2007	35.37	36.22	35.20	36.19
3894	NYSE	SO	Wed, Nov 7, 2007	36.11	36.11	35.15	35.20
3893	NYSE	SO	Tue, Nov 6, 2007	35.91	35.98	35.42	35.81
3892	NYSE	SO	Mon, Nov 5, 2007	35.70	36.00	35.58	35.90
3891	NYSE	SO	Fri, Nov 2, 2007	35.72	35.97	35.42	35.72
3890	NYSE	SO	Thu, Nov 1, 2007	36.16	36.25	35.53	35.60
3889	NYSE	SO	Wed, Oct 31, 2007	36.43	36.74	36.29	36.66
3888	NYSE	SO	Tue, Oct 30, 2007	36.39	36.63	36.20	36.29
3887	NYSE	SO	Mon, Oct 29, 2007	36.23	36.49	36.23	36.45
3886	NYSE	SO	Fri, Oct 26, 2007	36.40	36.41	35.96	36.20
3885	NYSE	SO	Thu, Oct 25, 2007	35.68	36.24	35.68	36.11
3884	NYSE	SO	Wed, Oct 24, 2007	35.33	35.93	35.31	35.72
3883	NYSE	SO	Tue, Oct 23, 2007	35.73	35.85	35.40	35.62
3882	NYSE	SO	Mon, Oct 22, 2007	35.29	35.78	35.16	35.59
3881	NYSE	SO	Fri, Oct 19, 2007	35.95	36.07	35.37	35.40
3880	NYSE	SO	Thu, Oct 18, 2007	35.66	36.41	35.25	36.07
3879	NYSE	SO	Wed, Oct 17, 2007	36.44	36.59	35.96	36.14
3878	NYSE	SO	Tue, Oct 16, 2007	36.41	36.57	36.05	36.13
3877	NYSE	SO	Mon, Oct 15, 2007	36.80	36.85	36.10	36.39
3876	NYSE	SO	Fri, Oct 12, 2007	36.80	36.93	36.58	36.65
3875	NYSE	SO	Thu, Oct 11, 2007	36.98	37.15	36.56	36.74
3874	NYSE	SO	Wed, Oct 10, 2007	37.05	37.15	36.74	36.80
3873	NYSE	SO	Tue, Oct 9, 2007	36.71	37.23	36.63	37.19
3872	NYSE	SO	Mon, Oct 8, 2007	36.73	36.96	36.51	36.63
3871	NYSE	SO	Fri, Oct 5, 2007	36.80	37.23	36.71	36.73
3870	NYSE	SO	Thu, Oct 4, 2007	36.97	37.10	36.88	36.92
3869	NYSE	SO	Wed, Oct 3, 2007	36.70	36.94	36.70	36.90
3868	NYSE	SO	Tue, Oct 2, 2007	36.87	36.99	36.71	36.82
3867	NYSE	SO	Mon, Oct 1, 2007	36.44	36.91	36.35	36.88
3866	NYSE	SO	Fri, Sep 28, 2007	36.88	36.97	36.28	36.28
3865	NYSE	SO	Thu, Sep 27, 2007	37.15	37.18	36.79	36.97
3864	NYSE	SO	Wed, Sep 26, 2007	37.06	37.44	36.95	37.06
3863	NYSE	SO	Tue, Sep 25, 2007	36.75	37.20	36.71	36.86
3862	NYSE	SO	Mon, Sep 24, 2007	36.96	37.32	36.83	36.87
3861	NYSE	SO	Fri, Sep 21, 2007	37.38	37.39	36.90	37.04
3860	NYSE	SO	Thu, Sep 20, 2007	37.17	37.43	36.95	36.96
3859	NYSE	SO	Wed, Sep 19, 2007	37.00	37.48	36.79	37.36
3858	NYSE	SO	Tue, Sep 18, 2007	36.36	36.96	36.29	36.93
3857	NYSE	SO	Mon, Sep 17, 2007	36.28	36.51	36.17	36.32
3856	NYSE	SO	Fri, Sep 14, 2007	36.16	36.58	36.15	36.40
3855	NYSE	SO	Thu, Sep 13, 2007	36.26	36.48	36.15	36.34
3854	NYSE	SO	Wed, Sep 12, 2007	35.96	36.23	35.82	36.15
3853	NYSE	SO	Tue, Sep 11, 2007	35.75	35.95	35.49	35.94
3852	NYSE	SO	Mon, Sep 10, 2007	35.50	35.74	35.04	35.54
3851	NYSE	SO	Fri, Sep 7, 2007	35.55	35.65	35.18	35.34
3850	NYSE	SO	Thu, Sep 6, 2007	35.29	35.70	35.16	35.67
3849	NYSE	SO	Wed, Sep 5, 2007	35.73	35.74	35.12	35.28
3848	NYSE	SO	Tue, Sep 4, 2007	35.50	36.00	35.48	35.88
3847	NYSE	SO	Fri, Aug 31, 2007	35.59	35.71	35.08	35.49
3846	NYSE	SO	Thu, Aug 30, 2007	35.58	35.65	35.13	35.26
3845	NYSE	SO	Wed, Aug 29, 2007	35.28	35.69	35.10	35.64
3844	NYSE	SO	Tue, Aug 28, 2007	35.20	35.64	35.08	35.12
3843	NYSE	SO	Mon, Aug 27, 2007	36.05	36.05	35.12	35.33
3842	NYSE	SO	Fri, Aug 24, 2007	35.92	36.16	35.71	36.12
3841	NYSE	SO	Thu, Aug 23, 2007	36.38	36.45	35.75	36.00
3840	NYSE	SO	Wed, Aug 22, 2007	36.40	36.75	35.86	36.31
3839	NYSE	SO	Tue, Aug 21, 2007	35.84	36.47	35.76	36.25
3838	NYSE	SO	Mon, Aug 20, 2007	36.00	36.10	35.37	36.01
3837	NYSE	SO	Fri, Aug 17, 2007	36.25	36.55	35.06	36.00
3836	NYSE	SO	Thu, Aug 16, 2007	34.60	35.61	34.60	35.23
3835	NYSE	SO	Wed, Aug 15, 2007	35.01	35.98	34.86	35.19
3834	NYSE	SO	Tue, Aug 14, 2007	35.33	35.59	34.90	35.20
3833	NYSE	SO	Mon, Aug 13, 2007	36.47	36.66	35.26	35.40
3832	NYSE	SO	Fri, Aug 10, 2007	36.74	37.70	36.54	36.66
3831	NYSE	SO	Thu, Aug 9, 2007	36.24	37.42	36.01	37.01
3830	NYSE	SO	Wed, Aug 8, 2007	36.18	37.06	36.15	36.87
3829	NYSE	SO	Tue, Aug 7, 2007	34.54	36.60	34.54	36.35
3828	NYSE	SO	Mon, Aug 6, 2007	33.17	35.38	33.16	35.31
3827	NYSE	SO	Fri, Aug 3, 2007	34.99	35.19	33.59	33.62
3826	NYSE	SO	Thu, Aug 2, 2007	34.22	35.00	34.17	34.94
3825	NYSE	SO	Wed, Aug 1, 2007	33.90	34.98	33.48	34.91
3824	NYSE	SO	Tue, Jul 31, 2007	34.20	34.43	33.58	33.64
3823	NYSE	SO	Mon, Jul 30, 2007	34.40	34.40	33.51	33.84
3822	NYSE	SO	Fri, Jul 27, 2007	34.20	34.48	33.79	33.79
3821	NYSE	SO	Thu, Jul 26, 2007	34.90	35.06	33.97	34.16
3820	NYSE	SO	Wed, Jul 25, 2007	34.23	34.77	33.90	34.64
3819	NYSE	SO	Tue, Jul 24, 2007	34.50	34.78	33.77	33.80
3818	NYSE	SO	Mon, Jul 23, 2007	34.51	34.79	34.40	34.56
3817	NYSE	SO	Fri, Jul 20, 2007	35.30	35.30	34.20	34.26
3816	NYSE	SO	Thu, Jul 19, 2007	34.48	35.00	34.40	34.95
3815	NYSE	SO	Wed, Jul 18, 2007	34.69	34.72	34.11	34.44
3814	NYSE	SO	Tue, Jul 17, 2007	34.50	34.68	34.28	34.32
3813	NYSE	SO	Mon, Jul 16, 2007	34.06	34.99	34.06	34.42
3812	NYSE	SO	Fri, Jul 13, 2007	34.55	34.98	34.41	34.87
3811	NYSE	SO	Thu, Jul 12, 2007	34.07	34.67	34.04	34.64
3810	NYSE	SO	Wed, Jul 11, 2007	33.83	34.07	33.68	34.04
3809	NYSE	SO	Tue, Jul 10, 2007	34.16	34.30	33.74	33.74
3808	NYSE	SO	Mon, Jul 9, 2007	34.20	34.47	34.12	34.30
3807	NYSE	SO	Fri, Jul 6, 2007	34.25	34.39	33.75	34.08
3806	NYSE	SO	Thu, Jul 5, 2007	34.57	34.72	33.93	34.40
3805	NYSE	SO	Tue, Jul 3, 2007	34.83	35.00	34.33	34.61
3804	NYSE	SO	Mon, Jul 2, 2007	34.29	34.80	34.26	34.64
3803	NYSE	SO	Fri, Jun 29, 2007	34.04	34.39	33.98	34.29
3802	NYSE	SO	Thu, Jun 28, 2007	34.29	34.59	33.83	33.90
3801	NYSE	SO	Wed, Jun 27, 2007	33.50	34.35	33.50	34.24
3800	NYSE	SO	Tue, Jun 26, 2007	34.11	34.50	33.71	33.79
3799	NYSE	SO	Mon, Jun 25, 2007	34.14	34.36	33.73	33.82
3798	NYSE	SO	Fri, Jun 22, 2007	34.01	34.39	33.83	33.95
3797	NYSE	SO	Thu, Jun 21, 2007	34.57	34.87	34.25	34.74
3796	NYSE	SO	Wed, Jun 20, 2007	35.46	35.70	34.49	34.56
3795	NYSE	SO	Tue, Jun 19, 2007	35.16	35.42	34.87	35.42
3794	NYSE	SO	Mon, Jun 18, 2007	35.53	35.79	35.08	35.16
3793	NYSE	SO	Fri, Jun 15, 2007	35.87	35.99	35.37	35.61
3792	NYSE	SO	Thu, Jun 14, 2007	34.73	35.30	34.70	35.14
3791	NYSE	SO	Wed, Jun 13, 2007	34.39	34.94	34.25	34.90
3790	NYSE	SO	Tue, Jun 12, 2007	34.47	34.72	34.14	34.14
3789	NYSE	SO	Mon, Jun 11, 2007	34.79	34.98	34.60	34.70
3788	NYSE	SO	Fri, Jun 8, 2007	34.30	34.78	34.22	34.60
3787	NYSE	SO	Thu, Jun 7, 2007	35.25	35.25	34.16	34.31
3786	NYSE	SO	Wed, Jun 6, 2007	35.31	35.45	34.95	35.29
3785	NYSE	SO	Tue, Jun 5, 2007	35.96	35.96	35.17	35.30
3784	NYSE	SO	Mon, Jun 4, 2007	35.69	35.87	35.50	35.77
3783	NYSE	SO	Fri, Jun 1, 2007	36.14	36.20	35.66	35.87
3782	NYSE	SO	Thu, May 31, 2007	36.20	36.20	35.88	36.01
3781	NYSE	SO	Wed, May 30, 2007	35.60	36.00	35.38	35.97
3780	NYSE	SO	Tue, May 29, 2007	35.64	35.87	35.38	35.70
3779	NYSE	SO	Fri, May 25, 2007	36.00	36.25	35.27	35.47
3778	NYSE	SO	Thu, May 24, 2007	36.72	36.77	35.85	35.88
3777	NYSE	SO	Wed, May 23, 2007	37.16	37.19	36.53	36.63
3776	NYSE	SO	Tue, May 22, 2007	37.22	37.38	37.16	37.16
3775	NYSE	SO	Mon, May 21, 2007	37.33	37.48	37.17	37.33
3774	NYSE	SO	Fri, May 18, 2007	37.28	37.55	37.19	37.33
3773	NYSE	SO	Thu, May 17, 2007	37.32	37.44	37.12	37.23
3772	NYSE	SO	Wed, May 16, 2007	37.14	37.49	37.09	37.49
3771	NYSE	SO	Tue, May 15, 2007	37.14	37.48	37.04	37.08
3770	NYSE	SO	Mon, May 14, 2007	37.06	37.10	36.87	37.00
3769	NYSE	SO	Fri, May 11, 2007	37.00	37.10	36.81	36.98
3768	NYSE	SO	Thu, May 10, 2007	37.51	37.53	36.82	36.85
3767	NYSE	SO	Wed, May 9, 2007	37.67	37.78	37.38	37.56
3766	NYSE	SO	Tue, May 8, 2007	37.65	38.06	37.47	37.69
3765	NYSE	SO	Mon, May 7, 2007	37.68	37.81	37.54	37.78
3764	NYSE	SO	Fri, May 4, 2007	37.79	37.80	37.51	37.61
3763	NYSE	SO	Thu, May 3, 2007	37.77	37.86	37.42	37.65
3762	NYSE	SO	Wed, May 2, 2007	38.14	38.24	38.03	38.06
3761	NYSE	SO	Tue, May 1, 2007	38.46	38.46	37.63	38.01
3760	NYSE	SO	Mon, Apr 30, 2007	38.10	38.26	37.73	37.79
3759	NYSE	SO	Fri, Apr 27, 2007	37.99	38.38	37.85	38.17
3758	NYSE	SO	Thu, Apr 26, 2007	38.90	38.90	38.40	38.49
3757	NYSE	SO	Wed, Apr 25, 2007	38.50	38.80	38.44	38.65
3756	NYSE	SO	Tue, Apr 24, 2007	38.00	38.33	37.95	38.31
3755	NYSE	SO	Mon, Apr 23, 2007	38.88	38.88	37.94	38.00
3754	NYSE	SO	Fri, Apr 20, 2007	38.25	38.25	37.73	38.18
3753	NYSE	SO	Thu, Apr 19, 2007	37.77	37.92	37.56	37.79
3752	NYSE	SO	Wed, Apr 18, 2007	38.45	38.45	37.58	37.94
3751	NYSE	SO	Tue, Apr 17, 2007	37.40	37.82	37.40	37.73
3750	NYSE	SO	Mon, Apr 16, 2007	37.48	37.50	37.34	37.42
3749	NYSE	SO	Fri, Apr 13, 2007	37.49	37.50	37.25	37.45
3748	NYSE	SO	Thu, Apr 12, 2007	37.75	37.75	37.00	37.37
3747	NYSE	SO	Wed, Apr 11, 2007	37.40	37.50	37.16	37.39
3746	NYSE	SO	Tue, Apr 10, 2007	37.29	37.49	37.23	37.42
3745	NYSE	SO	Mon, Apr 9, 2007	37.22	37.50	37.20	37.31
3744	NYSE	SO	Thu, Apr 5, 2007	37.00	37.26	36.93	37.20
3743	NYSE	SO	Wed, Apr 4, 2007	37.10	37.29	36.98	37.10
3742	NYSE	SO	Tue, Apr 3, 2007	37.11	37.24	36.95	37.19
3741	NYSE	SO	Mon, Apr 2, 2007	36.66	37.23	36.58	37.08
3740	NYSE	SO	Fri, Mar 30, 2007	36.91	37.09	36.22	36.65
3739	NYSE	SO	Thu, Mar 29, 2007	36.80	36.95	36.57	36.91
3738	NYSE	SO	Wed, Mar 28, 2007	36.68	37.04	36.64	36.64
3737	NYSE	SO	Tue, Mar 27, 2007	36.88	36.98	36.65	36.80
3736	NYSE	SO	Mon, Mar 26, 2007	36.80	37.09	36.65	37.04
3735	NYSE	SO	Fri, Mar 23, 2007	35.98	37.05	35.96	36.85
3734	NYSE	SO	Thu, Mar 22, 2007	36.99	37.05	36.45	36.68
3733	NYSE	SO	Wed, Mar 21, 2007	36.21	36.84	36.01	36.76
3732	NYSE	SO	Tue, Mar 20, 2007	35.82	36.28	35.69	36.28
3731	NYSE	SO	Mon, Mar 19, 2007	35.46	35.97	35.45	35.82
3730	NYSE	SO	Fri, Mar 16, 2007	35.72	35.81	35.39	35.39
3729	NYSE	SO	Thu, Mar 15, 2007	35.24	35.70	35.21	35.67
3728	NYSE	SO	Wed, Mar 14, 2007	35.15	35.44	34.85	35.32
3727	NYSE	SO	Tue, Mar 13, 2007	35.29	35.49	35.03	35.04
3726	NYSE	SO	Mon, Mar 12, 2007	35.28	35.47	35.14	35.45
3725	NYSE	SO	Fri, Mar 9, 2007	35.74	35.78	35.21	35.25
3724	NYSE	SO	Thu, Mar 8, 2007	35.59	35.59	35.34	35.58
3723	NYSE	SO	Wed, Mar 7, 2007	35.36	35.60	35.26	35.36
3722	NYSE	SO	Tue, Mar 6, 2007	35.31	35.60	35.10	35.49
3721	NYSE	SO	Mon, Mar 5, 2007	35.35	35.42	35.00	35.04
3720	NYSE	SO	Fri, Mar 2, 2007	35.80	35.96	35.36	35.40
3719	NYSE	SO	Thu, Mar 1, 2007	35.70	36.14	35.20	35.91
3718	NYSE	SO	Wed, Feb 28, 2007	35.50	36.15	35.44	35.80
3717	NYSE	SO	Tue, Feb 27, 2007	36.24	36.50	35.11	35.48
3716	NYSE	SO	Mon, Feb 26, 2007	36.89	36.95	36.27	36.40
3715	NYSE	SO	Fri, Feb 23, 2007	36.22	36.49	36.15	36.21
3714	NYSE	SO	Thu, Feb 22, 2007	36.36	36.44	36.19	36.32
3713	NYSE	SO	Wed, Feb 21, 2007	36.39	36.57	36.18	36.35
3712	NYSE	SO	Tue, Feb 20, 2007	36.47	36.63	36.42	36.58
3711	NYSE	SO	Fri, Feb 16, 2007	36.21	36.44	36.11	36.42
3710	NYSE	SO	Thu, Feb 15, 2007	36.52	36.70	36.30	36.35
3709	NYSE	SO	Wed, Feb 14, 2007	36.46	36.70	36.45	36.54
3708	NYSE	SO	Tue, Feb 13, 2007	36.32	36.53	36.29	36.52
3707	NYSE	SO	Mon, Feb 12, 2007	36.39	36.56	36.20	36.26
3706	NYSE	SO	Fri, Feb 9, 2007	36.44	36.70	36.14	36.39
3705	NYSE	SO	Thu, Feb 8, 2007	36.50	36.63	36.34	36.36
3704	NYSE	SO	Wed, Feb 7, 2007	36.43	36.61	36.36	36.50
3703	NYSE	SO	Tue, Feb 6, 2007	36.42	36.59	36.35	36.58
3702	NYSE	SO	Mon, Feb 5, 2007	36.30	36.58	36.20	36.41
3701	NYSE	SO	Fri, Feb 2, 2007	36.52	36.52	36.09	36.30
3700	NYSE	SO	Thu, Feb 1, 2007	36.26	36.52	36.15	36.33
3699	NYSE	SO	Wed, Jan 31, 2007	36.26	36.61	36.14	36.53
3698	NYSE	SO	Tue, Jan 30, 2007	36.35	36.39	36.15	36.22
3697	NYSE	SO	Mon, Jan 29, 2007	36.30	36.41	36.10	36.25
3696	NYSE	SO	Fri, Jan 26, 2007	36.60	36.65	36.11	36.39
3695	NYSE	SO	Thu, Jan 25, 2007	36.60	36.98	36.60	36.75
3694	NYSE	SO	Wed, Jan 24, 2007	36.64	36.84	36.62	36.76
3693	NYSE	SO	Tue, Jan 23, 2007	36.63	36.75	36.52	36.72
3692	NYSE	SO	Mon, Jan 22, 2007	36.81	36.84	36.62	36.64
3691	NYSE	SO	Fri, Jan 19, 2007	36.74	36.84	36.61	36.73
3690	NYSE	SO	Thu, Jan 18, 2007	36.75	36.75	36.61	36.63
3689	NYSE	SO	Wed, Jan 17, 2007	36.56	36.72	36.42	36.71
3688	NYSE	SO	Tue, Jan 16, 2007	36.31	36.67	36.27	36.47
3687	NYSE	SO	Fri, Jan 12, 2007	36.72	36.83	36.14	36.25
3686	NYSE	SO	Thu, Jan 11, 2007	36.62	36.86	36.57	36.72
3685	NYSE	SO	Wed, Jan 10, 2007	36.61	36.74	36.45	36.57
3684	NYSE	SO	Tue, Jan 9, 2007	36.55	36.80	36.45	36.64
3683	NYSE	SO	Mon, Jan 8, 2007	36.46	36.68	36.30	36.54
3682	NYSE	SO	Fri, Jan 5, 2007	36.90	36.95	36.38	36.44
3681	NYSE	SO	Thu, Jan 4, 2007	36.85	37.15	36.79	37.00
3680	NYSE	SO	Wed, Jan 3, 2007	36.80	37.25	36.78	36.98
3679	NYSE	SO	Fri, Dec 29, 2006	36.94	37.07	36.79	36.86
3678	NYSE	SO	Thu, Dec 28, 2006	37.08	37.26	36.84	36.90
3677	NYSE	SO	Wed, Dec 27, 2006	37.17	37.30	37.04	37.20
3676	NYSE	SO	Tue, Dec 26, 2006	36.88	37.15	36.80	37.11
3675	NYSE	SO	Fri, Dec 22, 2006	36.99	37.17	36.85	36.88
3674	NYSE	SO	Thu, Dec 21, 2006	37.10	37.20	36.86	37.07
3673	NYSE	SO	Wed, Dec 20, 2006	37.28	37.29	37.06	37.09
3672	NYSE	SO	Tue, Dec 19, 2006	36.97	37.40	36.91	37.34
3671	NYSE	SO	Mon, Dec 18, 2006	36.98	37.20	36.92	37.04
3670	NYSE	SO	Fri, Dec 15, 2006	37.30	37.37	36.80	36.97
3669	NYSE	SO	Thu, Dec 14, 2006	37.06	37.35	37.06	37.31
3668	NYSE	SO	Wed, Dec 13, 2006	37.14	37.20	36.89	37.12
3667	NYSE	SO	Tue, Dec 12, 2006	36.69	37.13	36.63	37.13
3666	NYSE	SO	Mon, Dec 11, 2006	36.46	36.68	36.46	36.64
3665	NYSE	SO	Fri, Dec 8, 2006	36.35	36.60	36.20	36.46
3664	NYSE	SO	Thu, Dec 7, 2006	36.51	36.59	36.35	36.35
3663	NYSE	SO	Wed, Dec 6, 2006	36.70	36.80	36.36	36.43
3662	NYSE	SO	Tue, Dec 5, 2006	36.66	36.84	36.53	36.71
3661	NYSE	SO	Mon, Dec 4, 2006	36.49	36.72	36.41	36.63
3660	NYSE	SO	Fri, Dec 1, 2006	36.34	36.49	36.16	36.34
3659	NYSE	SO	Thu, Nov 30, 2006	36.17	36.35	36.08	36.25
3658	NYSE	SO	Wed, Nov 29, 2006	35.91	36.34	35.91	36.26
3657	NYSE	SO	Tue, Nov 28, 2006	35.73	36.04	35.71	35.91
3656	NYSE	SO	Mon, Nov 27, 2006	35.94	36.07	35.65	35.68
3655	NYSE	SO	Fri, Nov 24, 2006	36.03	36.23	36.03	36.14
3654	NYSE	SO	Wed, Nov 22, 2006	36.08	36.25	36.02	36.12
3653	NYSE	SO	Tue, Nov 21, 2006	36.19	36.29	36.05	36.12
3652	NYSE	SO	Mon, Nov 20, 2006	36.09	36.30	35.79	36.14
3651	NYSE	SO	Fri, Nov 17, 2006	36.02	36.23	36.00	36.18
3650	NYSE	SO	Thu, Nov 16, 2006	36.25	36.44	36.11	36.13
3649	NYSE	SO	Wed, Nov 15, 2006	36.24	36.25	36.01	36.08
3648	NYSE	SO	Tue, Nov 14, 2006	36.03	36.22	35.80	36.21
3647	NYSE	SO	Mon, Nov 13, 2006	36.08	36.19	35.96	36.03
3646	NYSE	SO	Fri, Nov 10, 2006	35.95	36.18	35.92	36.07
3645	NYSE	SO	Thu, Nov 9, 2006	35.88	35.99	35.78	35.81
3644	NYSE	SO	Wed, Nov 8, 2006	35.75	36.08	35.60	35.93
3643	NYSE	SO	Tue, Nov 7, 2006	35.69	35.86	35.54	35.66
3642	NYSE	SO	Mon, Nov 6, 2006	35.75	35.78	35.41	35.69
3641	NYSE	SO	Fri, Nov 3, 2006	35.90	35.99	35.58	35.77
3640	NYSE	SO	Thu, Nov 2, 2006	35.97	36.21	35.81	36.04
3639	NYSE	SO	Wed, Nov 1, 2006	36.27	36.73	36.23	36.61
3638	NYSE	SO	Tue, Oct 31, 2006	36.20	36.60	36.20	36.40
3637	NYSE	SO	Mon, Oct 30, 2006	36.00	36.22	35.89	36.22
3636	NYSE	SO	Fri, Oct 27, 2006	35.86	36.18	35.82	36.03
3635	NYSE	SO	Thu, Oct 26, 2006	36.22	36.38	36.00	36.14
3634	NYSE	SO	Wed, Oct 25, 2006	35.72	36.22	35.72	36.21
3633	NYSE	SO	Tue, Oct 24, 2006	35.75	35.87	35.60	35.86
3632	NYSE	SO	Mon, Oct 23, 2006	35.65	35.97	35.49	35.88
3631	NYSE	SO	Fri, Oct 20, 2006	35.79	35.86	35.61	35.78
3630	NYSE	SO	Thu, Oct 19, 2006	35.66	35.82	35.60	35.65
3629	NYSE	SO	Wed, Oct 18, 2006	35.18	35.86	35.18	35.76
3628	NYSE	SO	Tue, Oct 17, 2006	35.15	35.50	35.14	35.18
3627	NYSE	SO	Mon, Oct 16, 2006	35.00	35.23	35.00	35.18
3626	NYSE	SO	Fri, Oct 13, 2006	34.84	35.17	34.84	35.09
3625	NYSE	SO	Thu, Oct 12, 2006	35.09	35.09	34.86	35.00
3624	NYSE	SO	Wed, Oct 11, 2006	34.65	35.11	34.65	35.00
3623	NYSE	SO	Tue, Oct 10, 2006	34.68	34.80	34.57	34.69
3622	NYSE	SO	Mon, Oct 9, 2006	34.78	34.88	34.60	34.74
3621	NYSE	SO	Fri, Oct 6, 2006	34.81	34.90	34.60	34.77
3620	NYSE	SO	Thu, Oct 5, 2006	34.87	37.86	34.80	34.93
3619	NYSE	SO	Wed, Oct 4, 2006	34.86	35.22	34.80	35.01
3618	NYSE	SO	Tue, Oct 3, 2006	34.85	35.14	34.69	34.96
3617	NYSE	SO	Mon, Oct 2, 2006	34.53	35.00	34.49	34.81
3616	NYSE	SO	Fri, Sep 29, 2006	34.75	34.88	34.43	34.46
3615	NYSE	SO	Thu, Sep 28, 2006	34.93	35.00	34.44	34.63
3614	NYSE	SO	Wed, Sep 27, 2006	34.43	34.99	34.41	34.94
3613	NYSE	SO	Tue, Sep 26, 2006	34.62	34.72	34.48	34.57
3612	NYSE	SO	Mon, Sep 25, 2006	34.39	34.87	34.33	34.69
3611	NYSE	SO	Fri, Sep 22, 2006	34.55	34.61	34.24	34.27
3610	NYSE	SO	Thu, Sep 21, 2006	34.47	34.55	34.20	34.51
3609	NYSE	SO	Wed, Sep 20, 2006	34.35	34.54	34.30	34.42
3608	NYSE	SO	Tue, Sep 19, 2006	34.30	34.44	34.18	34.29
3607	NYSE	SO	Mon, Sep 18, 2006	34.55	34.58	34.07	34.24
3606	NYSE	SO	Fri, Sep 15, 2006	34.40	34.63	34.34	34.57
3605	NYSE	SO	Thu, Sep 14, 2006	33.80	34.75	33.80	34.29
3604	NYSE	SO	Wed, Sep 13, 2006	34.12	34.46	33.96	34.45
3603	NYSE	SO	Tue, Sep 12, 2006	34.12	34.19	33.90	34.19
3602	NYSE	SO	Mon, Sep 11, 2006	34.10	34.25	34.00	34.12
3601	NYSE	SO	Fri, Sep 8, 2006	33.99	34.17	33.95	34.05
3600	NYSE	SO	Thu, Sep 7, 2006	34.06	34.23	33.84	33.91
3599	NYSE	SO	Wed, Sep 6, 2006	34.05	34.07	33.71	33.90
3598	NYSE	SO	Tue, Sep 5, 2006	34.37	34.37	33.70	33.99
3597	NYSE	SO	Fri, Sep 1, 2006	34.27	34.43	34.16	34.22
3596	NYSE	SO	Thu, Aug 31, 2006	33.98	34.32	33.95	34.27
3595	NYSE	SO	Wed, Aug 30, 2006	33.93	33.98	33.68	33.90
3594	NYSE	SO	Tue, Aug 29, 2006	33.99	33.99	33.66	33.83
3593	NYSE	SO	Mon, Aug 28, 2006	33.55	34.00	33.49	33.98
3592	NYSE	SO	Fri, Aug 25, 2006	33.56	33.67	33.47	33.54
3591	NYSE	SO	Thu, Aug 24, 2006	33.65	33.70	33.52	33.67
3590	NYSE	SO	Wed, Aug 23, 2006	33.88	33.89	33.33	33.50
3589	NYSE	SO	Tue, Aug 22, 2006	33.83	33.87	33.66	33.86
3588	NYSE	SO	Mon, Aug 21, 2006	33.68	33.90	33.65	33.73
3587	NYSE	SO	Fri, Aug 18, 2006	33.61	33.86	33.50	33.69
3586	NYSE	SO	Thu, Aug 17, 2006	33.43	33.63	33.13	33.58
3585	NYSE	SO	Wed, Aug 16, 2006	33.90	34.00	33.44	33.48
3584	NYSE	SO	Tue, Aug 15, 2006	33.81	33.85	33.62	33.78
3583	NYSE	SO	Mon, Aug 14, 2006	33.51	33.63	33.32	33.57
3582	NYSE	SO	Fri, Aug 11, 2006	33.30	33.44	33.21	33.40
3581	NYSE	SO	Thu, Aug 10, 2006	33.48	33.53	33.25	33.42
3580	NYSE	SO	Wed, Aug 9, 2006	33.80	33.81	33.31	33.34
3579	NYSE	SO	Tue, Aug 8, 2006	33.28	33.66	33.26	33.47
3578	NYSE	SO	Mon, Aug 7, 2006	33.59	33.72	33.16	33.18
3577	NYSE	SO	Fri, Aug 4, 2006	33.62	33.80	33.44	33.75
3576	NYSE	SO	Thu, Aug 3, 2006	33.80	34.08	33.31	33.37
3575	NYSE	SO	Wed, Aug 2, 2006	34.10	34.32	34.00	34.20
3574	NYSE	SO	Tue, Aug 1, 2006	33.80	34.16	33.76	34.15
3573	NYSE	SO	Mon, Jul 31, 2006	33.95	34.20	33.73	33.78
3572	NYSE	SO	Fri, Jul 28, 2006	34.11	34.22	33.79	33.83
3571	NYSE	SO	Thu, Jul 27, 2006	34.00	34.35	33.71	33.80
3570	NYSE	SO	Wed, Jul 26, 2006	33.75	33.85	33.64	33.80
3569	NYSE	SO	Tue, Jul 25, 2006	33.55	33.89	33.48	33.82
3568	NYSE	SO	Mon, Jul 24, 2006	33.59	33.67	33.36	33.54
3567	NYSE	SO	Fri, Jul 21, 2006	33.51	33.80	33.36	33.53
3566	NYSE	SO	Thu, Jul 20, 2006	33.06	33.49	33.05	33.32
3565	NYSE	SO	Wed, Jul 19, 2006	32.71	33.34	32.71	33.11
3564	NYSE	SO	Tue, Jul 18, 2006	32.50	32.82	32.41	32.67
3563	NYSE	SO	Mon, Jul 17, 2006	32.43	32.74	32.40	32.47
3562	NYSE	SO	Fri, Jul 14, 2006	32.43	32.74	32.26	32.52
3561	NYSE	SO	Thu, Jul 13, 2006	32.71	32.71	32.42	32.54
3560	NYSE	SO	Wed, Jul 12, 2006	32.92	33.03	32.71	32.78
3559	NYSE	SO	Tue, Jul 11, 2006	32.92	33.10	32.74	33.06
3558	NYSE	SO	Mon, Jul 10, 2006	32.60	32.92	32.58	32.92
3557	NYSE	SO	Fri, Jul 7, 2006	32.40	32.86	32.29	32.61
3556	NYSE	SO	Thu, Jul 6, 2006	32.22	32.41	32.22	32.36
3555	NYSE	SO	Wed, Jul 5, 2006	32.10	32.52	32.10	32.36
3554	NYSE	SO	Mon, Jul 3, 2006	32.18	32.31	32.01	32.29
3553	NYSE	SO	Fri, Jun 30, 2006	32.10	32.20	31.90	32.05
3552	NYSE	SO	Thu, Jun 29, 2006	31.97	32.07	31.65	32.00
3551	NYSE	SO	Wed, Jun 28, 2006	31.70	31.92	31.67	31.80
3550	NYSE	SO	Tue, Jun 27, 2006	31.96	32.19	31.68	31.73
3549	NYSE	SO	Mon, Jun 26, 2006	32.00	32.26	31.87	32.06
3548	NYSE	SO	Fri, Jun 23, 2006	31.94	32.48	31.94	32.04
3547	NYSE	SO	Thu, Jun 22, 2006	31.91	32.20	31.75	32.13
3546	NYSE	SO	Wed, Jun 21, 2006	32.11	32.37	31.99	32.00
3545	NYSE	SO	Tue, Jun 20, 2006	32.38	32.42	32.00	32.12
3544	NYSE	SO	Mon, Jun 19, 2006	32.51	32.58	32.06	32.40
3543	NYSE	SO	Fri, Jun 16, 2006	32.71	32.90	32.39	32.51
3542	NYSE	SO	Thu, Jun 15, 2006	32.47	32.84	32.13	32.75
3541	NYSE	SO	Wed, Jun 14, 2006	32.27	32.42	31.94	32.25
3540	NYSE	SO	Tue, Jun 13, 2006	32.72	32.92	32.32	32.40
3539	NYSE	SO	Mon, Jun 12, 2006	32.56	33.04	32.55	32.78
3538	NYSE	SO	Fri, Jun 9, 2006	32.29	32.80	32.29	32.63
3537	NYSE	SO	Thu, Jun 8, 2006	32.16	32.74	32.12	32.48
3536	NYSE	SO	Wed, Jun 7, 2006	32.37	32.54	32.21	32.36
3535	NYSE	SO	Tue, Jun 6, 2006	32.59	32.59	31.84	32.37
3534	NYSE	SO	Mon, Jun 5, 2006	32.61	32.78	32.28	32.36
3533	NYSE	SO	Fri, Jun 2, 2006	32.01	32.68	31.78	32.62
3532	NYSE	SO	Thu, Jun 1, 2006	32.12	32.27	31.85	31.99
3531	NYSE	SO	Wed, May 31, 2006	31.68	32.29	31.68	31.97
3530	NYSE	SO	Tue, May 30, 2006	32.11	32.23	31.65	31.67
3529	NYSE	SO	Fri, May 26, 2006	31.89	32.35	31.61	32.34
3528	NYSE	SO	Thu, May 25, 2006	31.55	31.78	31.36	31.76
3527	NYSE	SO	Wed, May 24, 2006	31.11	31.64	31.02	31.49
3526	NYSE	SO	Tue, May 23, 2006	31.62	31.79	31.03	31.12
3525	NYSE	SO	Mon, May 22, 2006	31.01	31.95	31.01	31.65
3524	NYSE	SO	Fri, May 19, 2006	30.84	31.49	30.71	31.19
3523	NYSE	SO	Thu, May 18, 2006	30.50	31.04	30.50	30.63
3522	NYSE	SO	Wed, May 17, 2006	31.85	31.85	30.48	30.49
3521	NYSE	SO	Tue, May 16, 2006	31.47	31.50	31.24	31.24
3520	NYSE	SO	Mon, May 15, 2006	31.22	31.54	31.17	31.34
3519	NYSE	SO	Fri, May 12, 2006	31.56	31.69	31.09	31.14
3518	NYSE	SO	Thu, May 11, 2006	32.01	32.08	31.50	31.57
3517	NYSE	SO	Wed, May 10, 2006	31.82	32.15	31.71	32.09
3516	NYSE	SO	Tue, May 9, 2006	31.86	31.94	31.62	31.77
3515	NYSE	SO	Mon, May 8, 2006	32.02	32.26	31.81	31.91
3514	NYSE	SO	Fri, May 5, 2006	31.78	32.10	31.69	32.02
3513	NYSE	SO	Thu, May 4, 2006	31.66	31.74	31.49	31.59
3512	NYSE	SO	Wed, May 3, 2006	31.93	32.00	31.51	31.52
3511	NYSE	SO	Tue, May 2, 2006	31.85	32.02	31.80	31.93
3510	NYSE	SO	Mon, May 1, 2006	32.14	32.45	31.65	31.75
3509	NYSE	SO	Fri, Apr 28, 2006	31.88	32.29	31.78	32.23
3508	NYSE	SO	Thu, Apr 27, 2006	31.29	32.35	31.13	32.07
3507	NYSE	SO	Wed, Apr 26, 2006	31.77	31.83	31.40	31.65
3506	NYSE	SO	Tue, Apr 25, 2006	32.33	32.34	31.64	31.71
3505	NYSE	SO	Mon, Apr 24, 2006	31.90	32.44	31.83	32.34
3504	NYSE	SO	Fri, Apr 21, 2006	32.12	32.21	31.71	31.99
3503	NYSE	SO	Thu, Apr 20, 2006	32.07	32.49	31.97	32.02
3502	NYSE	SO	Wed, Apr 19, 2006	31.88	32.06	31.57	31.91
3501	NYSE	SO	Tue, Apr 18, 2006	31.81	32.14	31.61	31.88
3500	NYSE	SO	Mon, Apr 17, 2006	31.45	31.66	31.42	31.60
3499	NYSE	SO	Thu, Apr 13, 2006	31.54	31.75	31.44	31.45
3498	NYSE	SO	Wed, Apr 12, 2006	31.50	31.75	31.50	31.67
3497	NYSE	SO	Tue, Apr 11, 2006	31.85	31.99	31.39	31.50
3496	NYSE	SO	Mon, Apr 10, 2006	32.10	32.23	31.80	31.85
3495	NYSE	SO	Fri, Apr 7, 2006	32.46	32.53	31.70	31.96
3494	NYSE	SO	Thu, Apr 6, 2006	33.12	33.25	32.49	32.50
3493	NYSE	SO	Wed, Apr 5, 2006	32.75	33.13	32.47	33.12
3492	NYSE	SO	Tue, Apr 4, 2006	32.60	32.76	32.34	32.67
3491	NYSE	SO	Mon, Apr 3, 2006	32.77	33.09	32.50	32.55
3490	NYSE	SO	Fri, Mar 31, 2006	32.77	33.00	32.37	32.77
3489	NYSE	SO	Thu, Mar 30, 2006	32.85	32.99	32.34	32.37
3488	NYSE	SO	Wed, Mar 29, 2006	32.75	33.09	32.61	32.93
3487	NYSE	SO	Tue, Mar 28, 2006	32.94	32.96	32.62	32.69
3486	NYSE	SO	Mon, Mar 27, 2006	33.07	33.10	32.89	33.01
3485	NYSE	SO	Fri, Mar 24, 2006	33.15	33.28	32.95	33.07
3484	NYSE	SO	Thu, Mar 23, 2006	33.50	33.50	33.14	33.23
3483	NYSE	SO	Wed, Mar 22, 2006	33.37	33.47	33.26	33.38
3482	NYSE	SO	Tue, Mar 21, 2006	33.65	33.65	33.21	33.43
3481	NYSE	SO	Mon, Mar 20, 2006	33.88	33.98	33.44	33.54
3480	NYSE	SO	Fri, Mar 17, 2006	34.00	34.03	33.75	33.80
3479	NYSE	SO	Thu, Mar 16, 2006	33.79	34.10	33.73	33.83
3478	NYSE	SO	Wed, Mar 15, 2006	33.55	33.80	33.38	33.73
3477	NYSE	SO	Tue, Mar 14, 2006	33.32	33.67	33.10	33.63
3476	NYSE	SO	Mon, Mar 13, 2006	33.39	33.51	33.23	33.29
3475	NYSE	SO	Fri, Mar 10, 2006	33.15	33.53	33.03	33.27
3474	NYSE	SO	Thu, Mar 9, 2006	33.36	33.45	33.15	33.17
3473	NYSE	SO	Wed, Mar 8, 2006	33.33	33.67	32.81	33.36
3472	NYSE	SO	Tue, Mar 7, 2006	33.19	33.39	33.06	33.33
3471	NYSE	SO	Mon, Mar 6, 2006	33.97	33.97	33.05	33.30
3470	NYSE	SO	Fri, Mar 3, 2006	33.77	33.97	33.53	33.82
3469	NYSE	SO	Thu, Mar 2, 2006	34.02	34.02	33.45	33.84
3468	NYSE	SO	Wed, Mar 1, 2006	34.03	34.10	33.90	34.10
3467	NYSE	SO	Tue, Feb 28, 2006	34.12	34.30	33.92	34.03
3466	NYSE	SO	Mon, Feb 27, 2006	34.12	34.32	34.03	34.16
3465	NYSE	SO	Fri, Feb 24, 2006	34.06	34.20	33.95	34.13
3464	NYSE	SO	Thu, Feb 23, 2006	34.01	34.22	33.84	34.01
3463	NYSE	SO	Wed, Feb 22, 2006	33.99	34.19	33.95	34.11
3462	NYSE	SO	Tue, Feb 21, 2006	33.80	34.12	33.80	33.96
3461	NYSE	SO	Fri, Feb 17, 2006	33.75	34.07	33.55	33.86
3460	NYSE	SO	Thu, Feb 16, 2006	33.35	33.80	33.34	33.80
3459	NYSE	SO	Wed, Feb 15, 2006	33.57	33.81	33.19	33.44
3458	NYSE	SO	Tue, Feb 14, 2006	33.53	33.70	33.25	33.57
3457	NYSE	SO	Mon, Feb 13, 2006	33.36	33.61	33.35	33.56
3456	NYSE	SO	Fri, Feb 10, 2006	33.36	33.69	33.27	33.43
3455	NYSE	SO	Thu, Feb 9, 2006	33.37	33.66	33.28	33.38
3454	NYSE	SO	Wed, Feb 8, 2006	33.25	33.33	33.10	33.28
3453	NYSE	SO	Tue, Feb 7, 2006	33.40	33.45	33.02	33.34
3452	NYSE	SO	Mon, Feb 6, 2006	33.27	33.57	33.23	33.45
3451	NYSE	SO	Fri, Feb 3, 2006	33.72	33.81	33.29	33.42
3450	NYSE	SO	Thu, Feb 2, 2006	34.34	34.40	33.48	33.75
3449	NYSE	SO	Wed, Feb 1, 2006	34.68	34.85	34.44	34.70
3448	NYSE	SO	Tue, Jan 31, 2006	35.14	35.22	34.69	34.80
3447	NYSE	SO	Mon, Jan 30, 2006	35.00	35.17	34.88	35.09
3446	NYSE	SO	Fri, Jan 27, 2006	35.00	35.64	34.95	35.27
3445	NYSE	SO	Thu, Jan 26, 2006	35.50	35.63	34.77	35.13
3444	NYSE	SO	Wed, Jan 25, 2006	35.57	35.84	35.00	35.35
3443	NYSE	SO	Tue, Jan 24, 2006	35.22	35.69	35.14	35.58
3442	NYSE	SO	Mon, Jan 23, 2006	35.00	35.35	35.00	35.23
3441	NYSE	SO	Fri, Jan 20, 2006	35.63	35.89	34.90	35.05
3440	NYSE	SO	Thu, Jan 19, 2006	35.17	35.64	35.10	35.63
3439	NYSE	SO	Wed, Jan 18, 2006	35.02	35.35	35.02	35.16
3438	NYSE	SO	Tue, Jan 17, 2006	34.88	35.11	34.76	35.08
3437	NYSE	SO	Fri, Jan 13, 2006	34.85	34.98	34.74	34.92
3436	NYSE	SO	Thu, Jan 12, 2006	34.79	35.10	34.76	34.83
3435	NYSE	SO	Wed, Jan 11, 2006	34.81	34.93	34.64	34.79
3434	NYSE	SO	Tue, Jan 10, 2006	34.82	34.95	34.75	34.87
3433	NYSE	SO	Mon, Jan 9, 2006	35.06	35.08	34.81	34.92
3432	NYSE	SO	Fri, Jan 6, 2006	34.99	35.10	34.80	35.10
3431	NYSE	SO	Thu, Jan 5, 2006	35.04	35.12	34.75	34.90
3430	NYSE	SO	Wed, Jan 4, 2006	34.92	35.10	34.45	34.99
3429	NYSE	SO	Tue, Jan 3, 2006	34.76	35.13	34.48	35.07
3428	NYSE	SO	Fri, Dec 30, 2005	34.63	34.70	34.45	34.53
3427	NYSE	SO	Thu, Dec 29, 2005	34.91	35.09	34.67	34.74
3426	NYSE	SO	Wed, Dec 28, 2005	35.01	35.19	34.83	34.97
3425	NYSE	SO	Tue, Dec 27, 2005	35.14	35.19	34.80	35.10
3424	NYSE	SO	Fri, Dec 23, 2005	35.09	35.23	34.94	35.14
3423	NYSE	SO	Thu, Dec 22, 2005	34.99	35.16	34.90	35.14
3422	NYSE	SO	Wed, Dec 21, 2005	35.45	35.54	34.80	34.87
3421	NYSE	SO	Tue, Dec 20, 2005	35.20	35.36	35.03	35.32
3420	NYSE	SO	Mon, Dec 19, 2005	35.39	35.45	35.01	35.15
3419	NYSE	SO	Fri, Dec 16, 2005	35.48	35.70	35.33	35.38
3418	NYSE	SO	Thu, Dec 15, 2005	35.51	35.58	35.22	35.27
3417	NYSE	SO	Wed, Dec 14, 2005	35.30	35.61	35.27	35.38
3416	NYSE	SO	Tue, Dec 13, 2005	34.83	35.29	34.78	35.27
3415	NYSE	SO	Mon, Dec 12, 2005	35.34	35.49	34.81	34.89
3414	NYSE	SO	Fri, Dec 9, 2005	35.08	35.35	34.87	35.21
3413	NYSE	SO	Thu, Dec 8, 2005	34.62	35.07	34.54	35.00
3412	NYSE	SO	Wed, Dec 7, 2005	34.91	35.09	34.59	34.68
3411	NYSE	SO	Tue, Dec 6, 2005	35.20	35.23	34.80	34.89
3410	NYSE	SO	Mon, Dec 5, 2005	34.90	35.02	34.65	35.00
3409	NYSE	SO	Fri, Dec 2, 2005	34.80	35.11	34.67	35.04
3408	NYSE	SO	Thu, Dec 1, 2005	35.15	35.15	34.79	34.84
3407	NYSE	SO	Wed, Nov 30, 2005	35.00	35.06	34.62	34.71
3406	NYSE	SO	Tue, Nov 29, 2005	35.05	35.20	34.88	35.06
3405	NYSE	SO	Mon, Nov 28, 2005	34.75	35.18	34.72	34.88
3404	NYSE	SO	Fri, Nov 25, 2005	34.92	34.98	34.75	34.92
3403	NYSE	SO	Wed, Nov 23, 2005	34.58	34.99	34.42	34.84
3402	NYSE	SO	Tue, Nov 22, 2005	34.47	34.75	34.21	34.58
3401	NYSE	SO	Mon, Nov 21, 2005	34.74	34.93	34.54	34.65
3400	NYSE	SO	Fri, Nov 18, 2005	34.95	34.95	34.35	34.79
3399	NYSE	SO	Thu, Nov 17, 2005	34.22	34.48	34.09	34.44
3398	NYSE	SO	Wed, Nov 16, 2005	34.20	34.55	34.02	34.12
3397	NYSE	SO	Tue, Nov 15, 2005	34.00	34.21	33.86	34.05
3396	NYSE	SO	Mon, Nov 14, 2005	34.30	34.45	33.94	34.01
3395	NYSE	SO	Fri, Nov 11, 2005	34.46	34.54	34.13	34.45
3394	NYSE	SO	Thu, Nov 10, 2005	34.50	34.65	34.25	34.52
3393	NYSE	SO	Wed, Nov 9, 2005	34.44	34.61	34.30	34.50
3392	NYSE	SO	Tue, Nov 8, 2005	34.19	34.54	34.05	34.35
3391	NYSE	SO	Mon, Nov 7, 2005	34.65	34.70	34.09	34.21
3390	NYSE	SO	Fri, Nov 4, 2005	34.64	34.69	34.46	34.51
3389	NYSE	SO	Thu, Nov 3, 2005	34.70	34.73	34.41	34.51
3388	NYSE	SO	Wed, Nov 2, 2005	34.81	34.93	34.32	34.93
3387	NYSE	SO	Tue, Nov 1, 2005	34.82	35.11	34.58	34.75
3386	NYSE	SO	Mon, Oct 31, 2005	34.53	35.18	34.45	34.99
3385	NYSE	SO	Fri, Oct 28, 2005	34.03	34.41	33.89	34.36
3384	NYSE	SO	Thu, Oct 27, 2005	34.40	34.43	33.69	33.85
3383	NYSE	SO	Wed, Oct 26, 2005	34.47	34.73	34.12	34.22
3382	NYSE	SO	Tue, Oct 25, 2005	34.98	34.98	34.04	34.60
3381	NYSE	SO	Mon, Oct 24, 2005	34.00	34.51	33.84	34.44
3380	NYSE	SO	Fri, Oct 21, 2005	33.39	33.92	33.35	33.84
3379	NYSE	SO	Thu, Oct 20, 2005	33.81	34.02	33.10	33.31
3378	NYSE	SO	Wed, Oct 19, 2005	33.35	33.80	32.80	33.62
3377	NYSE	SO	Tue, Oct 18, 2005	33.81	33.94	33.24	33.31
3376	NYSE	SO	Mon, Oct 17, 2005	33.27	33.90	33.26	33.81
3375	NYSE	SO	Fri, Oct 14, 2005	33.46	33.46	33.11	33.30
3374	NYSE	SO	Thu, Oct 13, 2005	33.69	33.75	32.76	33.28
3373	NYSE	SO	Wed, Oct 12, 2005	34.23	34.45	33.57	33.70
3372	NYSE	SO	Tue, Oct 11, 2005	34.32	34.56	34.08	34.14
3371	NYSE	SO	Mon, Oct 10, 2005	34.78	34.86	34.20	34.32
3370	NYSE	SO	Fri, Oct 7, 2005	34.71	35.13	34.53	34.90
3369	NYSE	SO	Thu, Oct 6, 2005	35.03	35.30	34.17	34.69
3368	NYSE	SO	Wed, Oct 5, 2005	35.61	35.78	34.88	34.89
3367	NYSE	SO	Tue, Oct 4, 2005	36.07	36.33	35.75	35.79
3366	NYSE	SO	Mon, Oct 3, 2005	35.81	36.13	35.75	36.07
3365	NYSE	SO	Fri, Sep 30, 2005	36.01	36.05	35.57	35.76
3364	NYSE	SO	Thu, Sep 29, 2005	35.53	36.12	35.45	35.98
3363	NYSE	SO	Wed, Sep 28, 2005	35.97	36.04	35.48	35.74
3362	NYSE	SO	Tue, Sep 27, 2005	35.81	35.99	35.48	35.68
3361	NYSE	SO	Mon, Sep 26, 2005	35.89	35.99	35.69	35.81
3360	NYSE	SO	Fri, Sep 23, 2005	35.59	35.83	35.27	35.74
3359	NYSE	SO	Thu, Sep 22, 2005	35.45	35.65	35.15	35.54
3358	NYSE	SO	Wed, Sep 21, 2005	36.28	36.47	35.11	35.53
3357	NYSE	SO	Tue, Sep 20, 2005	35.85	36.12	35.67	35.69
3356	NYSE	SO	Mon, Sep 19, 2005	36.00	36.16	35.40	35.87
3355	NYSE	SO	Fri, Sep 16, 2005	35.65	36.21	35.43	36.16
3354	NYSE	SO	Thu, Sep 15, 2005	35.30	35.64	35.23	35.48
3353	NYSE	SO	Wed, Sep 14, 2005	35.10	35.38	35.05	35.17
3352	NYSE	SO	Tue, Sep 13, 2005	35.30	35.32	35.02	35.03
3351	NYSE	SO	Mon, Sep 12, 2005	35.30	35.38	35.05	35.28
3350	NYSE	SO	Fri, Sep 9, 2005	35.00	35.57	35.00	35.49
3349	NYSE	SO	Thu, Sep 8, 2005	35.69	35.69	35.10	35.13
3348	NYSE	SO	Wed, Sep 7, 2005	35.42	35.56	34.98	35.25
3347	NYSE	SO	Tue, Sep 6, 2005	35.34	35.59	35.23	35.54
3346	NYSE	SO	Fri, Sep 2, 2005	34.91	35.30	34.78	35.07
3345	NYSE	SO	Thu, Sep 1, 2005	34.44	34.89	34.05	34.74
3344	NYSE	SO	Wed, Aug 31, 2005	33.97	34.42	33.92	34.40
3343	NYSE	SO	Tue, Aug 30, 2005	34.06	34.13	33.67	34.07
3342	NYSE	SO	Mon, Aug 29, 2005	33.59	34.11	33.59	34.07
3341	NYSE	SO	Fri, Aug 26, 2005	34.39	34.39	33.87	33.92
3340	NYSE	SO	Thu, Aug 25, 2005	34.00	34.40	33.98	34.33
3339	NYSE	SO	Wed, Aug 24, 2005	34.16	34.49	33.96	33.97
3338	NYSE	SO	Tue, Aug 23, 2005	33.87	34.24	33.86	34.12
3337	NYSE	SO	Mon, Aug 22, 2005	33.70	34.09	33.62	33.74
3336	NYSE	SO	Fri, Aug 19, 2005	33.76	33.95	33.64	33.69
3335	NYSE	SO	Thu, Aug 18, 2005	33.40	33.73	33.26	33.60
3334	NYSE	SO	Wed, Aug 17, 2005	33.65	33.80	33.24	33.47
3333	NYSE	SO	Tue, Aug 16, 2005	34.07	34.36	33.70	33.76
3332	NYSE	SO	Mon, Aug 15, 2005	34.07	34.38	34.05	34.26
3331	NYSE	SO	Fri, Aug 12, 2005	34.31	34.40	33.92	34.19
3330	NYSE	SO	Thu, Aug 11, 2005	34.00	34.43	33.95	34.31
3329	NYSE	SO	Wed, Aug 10, 2005	34.16	34.64	33.87	34.03
3328	NYSE	SO	Tue, Aug 9, 2005	33.82	34.24	33.80	34.16
3327	NYSE	SO	Mon, Aug 8, 2005	34.40	34.50	33.61	33.83
3326	NYSE	SO	Fri, Aug 5, 2005	34.69	34.74	34.07	34.22
3325	NYSE	SO	Thu, Aug 4, 2005	34.93	35.08	34.76	34.87
3324	NYSE	SO	Wed, Aug 3, 2005	34.83	35.31	34.80	35.11
3323	NYSE	SO	Tue, Aug 2, 2005	34.65	35.09	34.62	35.03
3322	NYSE	SO	Mon, Aug 1, 2005	35.10	35.15	34.51	34.65
3321	NYSE	SO	Fri, Jul 29, 2005	35.17	35.31	34.95	34.99
3320	NYSE	SO	Thu, Jul 28, 2005	35.15	35.30	34.85	35.14
3319	NYSE	SO	Wed, Jul 27, 2005	35.17	35.41	35.13	35.35
3318	NYSE	SO	Tue, Jul 26, 2005	35.11	35.85	35.10	35.20
3317	NYSE	SO	Mon, Jul 25, 2005	35.34	35.53	35.21	35.21
3316	NYSE	SO	Fri, Jul 22, 2005	34.95	35.40	34.95	35.34
3315	NYSE	SO	Thu, Jul 21, 2005	35.29	35.36	34.82	34.88
3314	NYSE	SO	Wed, Jul 20, 2005	35.10	35.41	35.00	35.40
3313	NYSE	SO	Tue, Jul 19, 2005	35.37	35.47	35.18	35.37
3312	NYSE	SO	Mon, Jul 18, 2005	35.25	35.45	35.25	35.30
3311	NYSE	SO	Fri, Jul 15, 2005	35.35	35.61	35.10	35.57
3310	NYSE	SO	Thu, Jul 14, 2005	35.79	35.90	35.14	35.46
3309	NYSE	SO	Wed, Jul 13, 2005	35.66	35.85	35.56	35.62
3308	NYSE	SO	Tue, Jul 12, 2005	35.65	35.85	35.45	35.66
3307	NYSE	SO	Mon, Jul 11, 2005	35.61	35.93	35.50	35.92
3306	NYSE	SO	Fri, Jul 8, 2005	35.00	35.75	34.83	35.61
3305	NYSE	SO	Thu, Jul 7, 2005	34.50	34.99	34.30	34.94
3304	NYSE	SO	Wed, Jul 6, 2005	35.03	35.19	34.58	34.60
3303	NYSE	SO	Tue, Jul 5, 2005	35.02	35.25	34.72	35.16
3302	NYSE	SO	Fri, Jul 1, 2005	34.90	35.12	34.75	35.08
3301	NYSE	SO	Thu, Jun 30, 2005	34.75	34.97	34.58	34.67
3300	NYSE	SO	Wed, Jun 29, 2005	34.87	35.00	34.52	34.78
3299	NYSE	SO	Tue, Jun 28, 2005	34.73	34.99	34.71	34.91
3298	NYSE	SO	Mon, Jun 27, 2005	34.32	34.76	34.13	34.66
3297	NYSE	SO	Fri, Jun 24, 2005	34.58	34.82	34.18	34.22
3296	NYSE	SO	Thu, Jun 23, 2005	34.43	34.70	34.36	34.52
3295	NYSE	SO	Wed, Jun 22, 2005	34.40	34.65	34.30	34.55
3294	NYSE	SO	Tue, Jun 21, 2005	34.01	34.37	33.95	34.29
3293	NYSE	SO	Mon, Jun 20, 2005	34.01	34.11	33.95	34.08
3292	NYSE	SO	Fri, Jun 17, 2005	34.44	34.45	34.08	34.26
3291	NYSE	SO	Thu, Jun 16, 2005	34.11	34.28	33.84	34.18
3290	NYSE	SO	Wed, Jun 15, 2005	34.50	34.50	34.02	34.14
3289	NYSE	SO	Tue, Jun 14, 2005	34.58	34.58	34.23	34.46
3288	NYSE	SO	Mon, Jun 13, 2005	34.35	34.54	34.25	34.39
3287	NYSE	SO	Fri, Jun 10, 2005	34.54	34.77	34.29	34.45
3286	NYSE	SO	Thu, Jun 9, 2005	34.55	34.57	34.24	34.49
3285	NYSE	SO	Wed, Jun 8, 2005	34.68	34.78	34.44	34.55
3284	NYSE	SO	Tue, Jun 7, 2005	34.51	34.88	34.35	34.46
3283	NYSE	SO	Mon, Jun 6, 2005	34.49	34.50	34.28	34.39
3282	NYSE	SO	Fri, Jun 3, 2005	34.59	34.70	34.28	34.43
3281	NYSE	SO	Thu, Jun 2, 2005	34.35	34.53	34.24	34.49
3280	NYSE	SO	Wed, Jun 1, 2005	34.00	34.57	33.90	34.41
3279	NYSE	SO	Tue, May 31, 2005	34.14	34.25	33.91	33.95
3278	NYSE	SO	Fri, May 27, 2005	33.84	34.15	33.84	34.14
3277	NYSE	SO	Thu, May 26, 2005	33.85	33.92	33.74	33.89
3276	NYSE	SO	Wed, May 25, 2005	33.72	33.97	33.62	33.77
3275	NYSE	SO	Tue, May 24, 2005	33.97	34.13	33.71	33.88
3274	NYSE	SO	Mon, May 23, 2005	34.22	34.32	33.98	34.11
3273	NYSE	SO	Fri, May 20, 2005	34.39	34.45	34.28	34.32
3272	NYSE	SO	Thu, May 19, 2005	34.34	34.43	34.13	34.33
3271	NYSE	SO	Wed, May 18, 2005	34.47	34.70	34.28	34.35
3270	NYSE	SO	Tue, May 17, 2005	33.75	34.50	33.75	34.47
3269	NYSE	SO	Mon, May 16, 2005	33.68	34.00	33.47	33.91
3268	NYSE	SO	Fri, May 13, 2005	33.35	34.13	33.28	33.68
3267	NYSE	SO	Thu, May 12, 2005	33.06	33.68	33.00	33.25
3266	NYSE	SO	Wed, May 11, 2005	33.00	33.09	32.77	33.02
3265	NYSE	SO	Tue, May 10, 2005	32.99	33.25	32.95	33.04
3264	NYSE	SO	Mon, May 9, 2005	33.18	33.21	32.70	33.20
3263	NYSE	SO	Fri, May 6, 2005	33.24	33.24	32.98	33.20
3262	NYSE	SO	Thu, May 5, 2005	33.14	33.20	32.85	33.11
3261	NYSE	SO	Wed, May 4, 2005	33.05	33.25	32.79	33.25
3260	NYSE	SO	Tue, May 3, 2005	32.90	33.25	32.85	33.05
3259	NYSE	SO	Mon, May 2, 2005	33.02	33.22	33.00	33.17
3258	NYSE	SO	Fri, Apr 29, 2005	32.45	33.03	32.26	32.95
3257	NYSE	SO	Thu, Apr 28, 2005	32.70	32.77	32.36	32.43
3256	NYSE	SO	Wed, Apr 27, 2005	32.72	33.23	32.44	33.06
3255	NYSE	SO	Tue, Apr 26, 2005	32.90	33.22	32.65	32.65
3254	NYSE	SO	Mon, Apr 25, 2005	32.90	33.38	32.82	33.29
3253	NYSE	SO	Fri, Apr 22, 2005	32.87	33.10	32.77	33.00
3252	NYSE	SO	Thu, Apr 21, 2005	32.77	33.11	32.54	32.87
3251	NYSE	SO	Wed, Apr 20, 2005	32.38	32.90	32.20	32.58
3250	NYSE	SO	Tue, Apr 19, 2005	31.81	32.52	31.80	32.50
3249	NYSE	SO	Mon, Apr 18, 2005	31.91	32.20	31.60	31.78
3248	NYSE	SO	Fri, Apr 15, 2005	32.22	32.34	31.95	31.95
3247	NYSE	SO	Thu, Apr 14, 2005	32.45	32.46	32.19	32.22
3246	NYSE	SO	Wed, Apr 13, 2005	32.72	32.91	32.40	32.50
3245	NYSE	SO	Tue, Apr 12, 2005	32.01	32.84	31.96	32.78
3244	NYSE	SO	Mon, Apr 11, 2005	31.94	32.50	31.90	32.31
3243	NYSE	SO	Fri, Apr 8, 2005	32.14	32.30	31.90	31.95
3242	NYSE	SO	Thu, Apr 7, 2005	32.09	32.25	31.95	32.14
3241	NYSE	SO	Wed, Apr 6, 2005	32.19	32.30	31.97	32.01
3240	NYSE	SO	Tue, Apr 5, 2005	31.94	32.16	31.86	32.16
3239	NYSE	SO	Mon, Apr 4, 2005	31.87	32.01	31.60	31.94
3238	NYSE	SO	Fri, Apr 1, 2005	32.03	32.21	31.62	31.95
3237	NYSE	SO	Thu, Mar 31, 2005	31.75	31.99	31.60	31.83
3236	NYSE	SO	Wed, Mar 30, 2005	31.24	31.86	31.24	31.63
3235	NYSE	SO	Tue, Mar 29, 2005	31.27	31.54	31.14	31.25
3234	NYSE	SO	Mon, Mar 28, 2005	31.84	31.86	31.44	31.44
3233	NYSE	SO	Thu, Mar 24, 2005	31.58	31.87	31.51	31.71
3232	NYSE	SO	Wed, Mar 23, 2005	31.50	31.50	31.15	31.35
3231	NYSE	SO	Tue, Mar 22, 2005	31.85	32.19	31.40	31.50
3230	NYSE	SO	Mon, Mar 21, 2005	32.08	32.14	31.77	31.90
3229	NYSE	SO	Fri, Mar 18, 2005	32.34	32.39	31.81	32.09
3228	NYSE	SO	Thu, Mar 17, 2005	32.09	32.42	31.84	32.17
3227	NYSE	SO	Wed, Mar 16, 2005	32.01	32.23	31.67	31.77
3226	NYSE	SO	Tue, Mar 15, 2005	32.46	32.53	32.08	32.08
3225	NYSE	SO	Mon, Mar 14, 2005	31.85	32.42	31.85	32.42
3224	NYSE	SO	Fri, Mar 11, 2005	32.09	32.30	31.80	31.80
3223	NYSE	SO	Thu, Mar 10, 2005	31.91	32.16	31.69	32.09
3222	NYSE	SO	Wed, Mar 9, 2005	32.25	32.26	31.71	31.72
3221	NYSE	SO	Tue, Mar 8, 2005	32.56	32.57	32.25	32.44
3220	NYSE	SO	Mon, Mar 7, 2005	32.78	32.83	32.50	32.55
3219	NYSE	SO	Fri, Mar 4, 2005	32.47	32.62	32.30	32.60
3218	NYSE	SO	Thu, Mar 3, 2005	32.29	32.58	32.07	32.14
3217	NYSE	SO	Wed, Mar 2, 2005	32.39	32.54	32.25	32.39
3216	NYSE	SO	Tue, Mar 1, 2005	32.05	32.56	31.99	32.39
3215	NYSE	SO	Mon, Feb 28, 2005	32.38	32.65	32.04	32.12
3214	NYSE	SO	Fri, Feb 25, 2005	32.05	32.79	32.01	32.47
3213	NYSE	SO	Thu, Feb 24, 2005	31.75	31.94	31.73	31.88
3212	NYSE	SO	Wed, Feb 23, 2005	32.00	32.25	31.78	31.84
3211	NYSE	SO	Tue, Feb 22, 2005	32.45	32.46	31.59	31.60
3210	NYSE	SO	Fri, Feb 18, 2005	32.98	32.98	32.42	32.47
3209	NYSE	SO	Thu, Feb 17, 2005	33.10	33.23	32.84	32.97
3208	NYSE	SO	Wed, Feb 16, 2005	33.22	33.28	33.02	33.15
3207	NYSE	SO	Tue, Feb 15, 2005	33.48	33.50	33.24	33.31
3206	NYSE	SO	Mon, Feb 14, 2005	33.29	33.44	33.19	33.39
3205	NYSE	SO	Fri, Feb 11, 2005	33.51	33.60	33.12	33.18
3204	NYSE	SO	Thu, Feb 10, 2005	33.36	33.52	33.25	33.52
3203	NYSE	SO	Wed, Feb 9, 2005	33.60	33.68	33.38	33.38
3202	NYSE	SO	Tue, Feb 8, 2005	33.62	33.71	33.53	33.62
3201	NYSE	SO	Mon, Feb 7, 2005	33.70	33.73	33.48	33.69
3200	NYSE	SO	Fri, Feb 4, 2005	33.63	33.78	33.53	33.76
3199	NYSE	SO	Thu, Feb 3, 2005	33.72	33.72	33.25	33.49
3198	NYSE	SO	Wed, Feb 2, 2005	34.08	34.34	33.88	33.95
3197	NYSE	SO	Tue, Feb 1, 2005	33.80	34.09	33.67	34.08
3196	NYSE	SO	Mon, Jan 31, 2005	33.50	33.80	33.47	33.77
3195	NYSE	SO	Fri, Jan 28, 2005	33.40	33.53	33.22	33.50
3194	NYSE	SO	Thu, Jan 27, 2005	33.19	33.59	33.01	33.48
3193	NYSE	SO	Wed, Jan 26, 2005	32.72	33.24	32.70	33.19
3192	NYSE	SO	Tue, Jan 25, 2005	33.44	33.50	32.55	32.71
3191	NYSE	SO	Mon, Jan 24, 2005	33.07	33.47	32.95	33.33
3190	NYSE	SO	Fri, Jan 21, 2005	32.90	33.02	32.77	32.89
3189	NYSE	SO	Thu, Jan 20, 2005	33.13	33.20	32.80	32.90
3188	NYSE	SO	Wed, Jan 19, 2005	32.96	33.24	32.96	32.98
3187	NYSE	SO	Tue, Jan 18, 2005	32.79	33.25	32.68	33.20
3186	NYSE	SO	Fri, Jan 14, 2005	32.93	33.08	32.70	32.94
3185	NYSE	SO	Thu, Jan 13, 2005	32.88	33.11	32.76	32.81
3184	NYSE	SO	Wed, Jan 12, 2005	33.00	33.05	32.77	32.91
3183	NYSE	SO	Tue, Jan 11, 2005	33.04	33.07	32.71	33.00
3182	NYSE	SO	Mon, Jan 10, 2005	32.77	33.04	32.66	33.04
3181	NYSE	SO	Fri, Jan 7, 2005	32.80	33.08	32.65	32.78
3180	NYSE	SO	Thu, Jan 6, 2005	32.83	32.92	32.49	32.63
3179	NYSE	SO	Wed, Jan 5, 2005	32.90	33.14	32.80	32.84
3178	NYSE	SO	Tue, Jan 4, 2005	33.18	33.32	33.03	33.04
3177	NYSE	SO	Mon, Jan 3, 2005	33.21	33.57	32.96	33.06
3176	NYSE	SO	Fri, Dec 31, 2004	33.92	33.93	33.43	33.52
3175	NYSE	SO	Thu, Dec 30, 2004	33.68	33.96	33.59	33.92
3174	NYSE	SO	Wed, Dec 29, 2004	33.64	33.70	33.46	33.60
3173	NYSE	SO	Tue, Dec 28, 2004	33.42	33.67	33.27	33.64
3172	NYSE	SO	Mon, Dec 27, 2004	33.76	33.92	33.42	33.42
3171	NYSE	SO	Thu, Dec 23, 2004	33.79	33.89	33.62	33.77
3170	NYSE	SO	Wed, Dec 22, 2004	33.60	33.82	33.53	33.81
3169	NYSE	SO	Tue, Dec 21, 2004	33.40	33.76	33.40	33.65
3168	NYSE	SO	Mon, Dec 20, 2004	33.15	33.41	33.05	33.39
3167	NYSE	SO	Fri, Dec 17, 2004	32.90	33.25	32.87	33.00
3166	NYSE	SO	Thu, Dec 16, 2004	32.91	33.22	32.75	33.20
3165	NYSE	SO	Wed, Dec 15, 2004	32.92	32.95	32.72	32.91
3164	NYSE	SO	Tue, Dec 14, 2004	33.04	33.16	32.75	32.95
3163	NYSE	SO	Mon, Dec 13, 2004	32.71	33.16	32.71	33.10
3162	NYSE	SO	Fri, Dec 10, 2004	33.27	33.27	32.46	32.70
3161	NYSE	SO	Thu, Dec 9, 2004	33.10	33.10	32.38	32.68
3160	NYSE	SO	Wed, Dec 8, 2004	32.70	32.85	32.46	32.58
3159	NYSE	SO	Tue, Dec 7, 2004	32.98	33.02	32.62	32.72
3158	NYSE	SO	Mon, Dec 6, 2004	32.82	32.97	32.59	32.92
3157	NYSE	SO	Fri, Dec 3, 2004	32.47	32.76	32.36	32.61
3156	NYSE	SO	Thu, Dec 2, 2004	32.70	32.81	32.22	32.27
3155	NYSE	SO	Wed, Dec 1, 2004	32.85	32.86	32.38	32.79
3154	NYSE	SO	Tue, Nov 30, 2004	33.41	33.53	32.79	32.79
3153	NYSE	SO	Mon, Nov 29, 2004	33.80	33.93	33.30	33.43
3152	NYSE	SO	Fri, Nov 26, 2004	33.78	33.94	33.76	33.80
3151	NYSE	SO	Wed, Nov 24, 2004	33.45	33.83	33.36	33.62
3150	NYSE	SO	Tue, Nov 23, 2004	33.11	33.43	32.95	33.25
3149	NYSE	SO	Mon, Nov 22, 2004	32.80	33.23	32.77	33.21
3148	NYSE	SO	Fri, Nov 19, 2004	32.94	33.00	32.50	32.80
3147	NYSE	SO	Thu, Nov 18, 2004	32.69	32.93	32.65	32.83
3146	NYSE	SO	Wed, Nov 17, 2004	33.07	33.39	32.68	32.68
3145	NYSE	SO	Tue, Nov 16, 2004	32.86	33.19	32.84	33.04
3144	NYSE	SO	Mon, Nov 15, 2004	32.96	33.12	32.87	33.01
3143	NYSE	SO	Fri, Nov 12, 2004	32.86	33.16	32.78	33.16
3142	NYSE	SO	Thu, Nov 11, 2004	32.57	32.98	32.48	32.85
3141	NYSE	SO	Wed, Nov 10, 2004	32.67	32.75	32.46	32.60
3140	NYSE	SO	Tue, Nov 9, 2004	32.70	32.84	32.58	32.60
3139	NYSE	SO	Mon, Nov 8, 2004	32.50	32.72	32.40	32.70
3138	NYSE	SO	Fri, Nov 5, 2004	32.37	32.55	32.05	32.43
3137	NYSE	SO	Thu, Nov 4, 2004	31.60	32.63	31.59	32.63
3136	NYSE	SO	Wed, Nov 3, 2004	31.45	31.97	31.34	31.73
3135	NYSE	SO	Tue, Nov 2, 2004	31.33	31.58	31.08	31.15
3134	NYSE	SO	Mon, Nov 1, 2004	31.59	31.84	31.46	31.64
3133	NYSE	SO	Fri, Oct 29, 2004	31.30	31.60	31.22	31.59
3132	NYSE	SO	Thu, Oct 28, 2004	31.70	31.70	31.26	31.30
3131	NYSE	SO	Wed, Oct 27, 2004	31.82	32.13	31.79	31.94
3130	NYSE	SO	Tue, Oct 26, 2004	31.60	32.03	31.56	32.03
3129	NYSE	SO	Mon, Oct 25, 2004	31.45	31.84	31.44	31.69
3128	NYSE	SO	Fri, Oct 22, 2004	31.33	31.75	31.32	31.60
3127	NYSE	SO	Thu, Oct 21, 2004	30.89	31.58	30.75	31.58
3126	NYSE	SO	Wed, Oct 20, 2004	30.76	30.76	30.25	30.62
3125	NYSE	SO	Tue, Oct 19, 2004	30.16	30.22	29.93	29.95
3124	NYSE	SO	Mon, Oct 18, 2004	30.20	30.29	30.05	30.05
3123	NYSE	SO	Fri, Oct 15, 2004	30.15	30.41	30.06	30.29
3122	NYSE	SO	Thu, Oct 14, 2004	30.26	30.32	30.13	30.15
3121	NYSE	SO	Wed, Oct 13, 2004	30.69	30.74	30.08	30.25
3120	NYSE	SO	Tue, Oct 12, 2004	30.53	30.70	30.28	30.69
3119	NYSE	SO	Mon, Oct 11, 2004	30.43	30.60	30.43	30.53
3118	NYSE	SO	Fri, Oct 8, 2004	30.22	30.69	30.10	30.61
3117	NYSE	SO	Thu, Oct 7, 2004	30.41	30.45	30.18	30.18
3116	NYSE	SO	Wed, Oct 6, 2004	30.26	30.42	30.17	30.40
3115	NYSE	SO	Tue, Oct 5, 2004	30.23	30.40	30.20	30.24
3114	NYSE	SO	Mon, Oct 4, 2004	30.25	30.37	30.20	30.34
3113	NYSE	SO	Fri, Oct 1, 2004	30.01	30.26	29.98	30.24
3112	NYSE	SO	Thu, Sep 30, 2004	29.99	30.12	29.89	29.98
3111	NYSE	SO	Wed, Sep 29, 2004	30.06	30.18	29.76	29.93
3110	NYSE	SO	Tue, Sep 28, 2004	29.97	30.26	29.97	30.24
3109	NYSE	SO	Mon, Sep 27, 2004	29.76	30.12	29.75	29.98
3108	NYSE	SO	Fri, Sep 24, 2004	29.83	29.94	29.71	29.85
3107	NYSE	SO	Thu, Sep 23, 2004	30.08	30.15	29.84	29.87
3106	NYSE	SO	Wed, Sep 22, 2004	30.18	30.30	30.11	30.17
3105	NYSE	SO	Tue, Sep 21, 2004	30.35	30.42	30.21	30.41
3104	NYSE	SO	Mon, Sep 20, 2004	30.34	30.40	30.12	30.13
3103	NYSE	SO	Fri, Sep 17, 2004	30.44	30.64	30.36	30.43
3102	NYSE	SO	Thu, Sep 16, 2004	29.92	30.40	29.92	30.37
3101	NYSE	SO	Wed, Sep 15, 2004	29.96	30.09	29.82	30.04
3100	NYSE	SO	Tue, Sep 14, 2004	30.20	30.22	29.93	30.04
3099	NYSE	SO	Mon, Sep 13, 2004	30.26	30.29	30.10	30.20
3098	NYSE	SO	Fri, Sep 10, 2004	30.30	30.39	30.13	30.35
3097	NYSE	SO	Thu, Sep 9, 2004	30.28	30.51	30.24	30.30
3096	NYSE	SO	Wed, Sep 8, 2004	30.65	30.66	30.27	30.34
3095	NYSE	SO	Tue, Sep 7, 2004	30.60	30.85	30.47	30.65
3094	NYSE	SO	Fri, Sep 3, 2004	30.50	30.58	30.33	30.48
3093	NYSE	SO	Thu, Sep 2, 2004	30.28	30.50	30.28	30.44
3092	NYSE	SO	Wed, Sep 1, 2004	30.35	30.47	30.19	30.22
3091	NYSE	SO	Tue, Aug 31, 2004	30.06	30.35	29.98	30.35
3090	NYSE	SO	Mon, Aug 30, 2004	29.85	30.15	29.85	30.00
3089	NYSE	SO	Fri, Aug 27, 2004	29.99	30.09	29.95	30.01
3088	NYSE	SO	Thu, Aug 26, 2004	29.85	30.00	29.85	29.99
3087	NYSE	SO	Wed, Aug 25, 2004	29.88	29.99	29.82	29.94
3086	NYSE	SO	Tue, Aug 24, 2004	29.74	29.85	29.70	29.81
3085	NYSE	SO	Mon, Aug 23, 2004	29.70	29.84	29.65	29.71
3084	NYSE	SO	Fri, Aug 20, 2004	29.73	29.78	29.58	29.66
3083	NYSE	SO	Thu, Aug 19, 2004	29.80	29.95	29.64	29.76
3082	NYSE	SO	Wed, Aug 18, 2004	29.75	30.00	29.70	29.93
3081	NYSE	SO	Tue, Aug 17, 2004	29.79	29.89	29.68	29.75
3080	NYSE	SO	Mon, Aug 16, 2004	29.70	29.99	29.66	29.89
3079	NYSE	SO	Fri, Aug 13, 2004	29.88	30.00	29.65	29.83
3078	NYSE	SO	Thu, Aug 12, 2004	29.89	30.01	29.77	29.95
3077	NYSE	SO	Wed, Aug 11, 2004	29.72	29.86	29.66	29.86
3076	NYSE	SO	Tue, Aug 10, 2004	29.61	29.83	29.59	29.78
3075	NYSE	SO	Mon, Aug 9, 2004	29.83	29.94	29.62	29.74
3074	NYSE	SO	Fri, Aug 6, 2004	29.46	29.99	29.41	29.85
3073	NYSE	SO	Thu, Aug 5, 2004	29.60	29.67	29.30	29.35
3072	NYSE	SO	Wed, Aug 4, 2004	29.31	29.68	29.26	29.60
3071	NYSE	SO	Tue, Aug 3, 2004	29.35	29.50	29.32	29.41
3070	NYSE	SO	Mon, Aug 2, 2004	29.32	29.46	29.17	29.41
3069	NYSE	SO	Fri, Jul 30, 2004	29.22	29.45	29.12	29.28
3068	NYSE	SO	Thu, Jul 29, 2004	29.20	29.47	29.11	29.14
3067	NYSE	SO	Wed, Jul 28, 2004	29.45	29.50	29.10	29.50
3066	NYSE	SO	Tue, Jul 27, 2004	29.37	29.74	29.28	29.45
3065	NYSE	SO	Mon, Jul 26, 2004	29.30	29.54	29.26	29.39
3064	NYSE	SO	Fri, Jul 23, 2004	29.42	29.50	29.28	29.38
3063	NYSE	SO	Thu, Jul 22, 2004	29.64	29.72	29.36	29.40
3062	NYSE	SO	Wed, Jul 21, 2004	29.88	29.94	29.53	29.64
3061	NYSE	SO	Tue, Jul 20, 2004	29.75	29.96	29.75	29.89
3060	NYSE	SO	Mon, Jul 19, 2004	29.61	29.85	29.50	29.77
3059	NYSE	SO	Fri, Jul 16, 2004	29.50	29.57	29.38	29.50
3058	NYSE	SO	Thu, Jul 15, 2004	29.27	29.47	29.27	29.34
3057	NYSE	SO	Wed, Jul 14, 2004	28.90	29.25	28.85	29.21
3056	NYSE	SO	Tue, Jul 13, 2004	29.00	29.05	28.88	28.90
3055	NYSE	SO	Mon, Jul 12, 2004	28.95	29.10	28.87	28.97
3054	NYSE	SO	Fri, Jul 9, 2004	28.95	29.15	28.86	28.95
3053	NYSE	SO	Thu, Jul 8, 2004	28.90	29.11	28.83	28.97
3052	NYSE	SO	Wed, Jul 7, 2004	28.82	28.98	28.82	28.94
3051	NYSE	SO	Tue, Jul 6, 2004	29.01	29.05	28.81	28.93
3050	NYSE	SO	Fri, Jul 2, 2004	28.86	29.20	28.80	29.03
3049	NYSE	SO	Thu, Jul 1, 2004	29.05	29.14	28.67	28.86
3048	NYSE	SO	Wed, Jun 30, 2004	28.84	29.22	28.75	29.15
3047	NYSE	SO	Tue, Jun 29, 2004	29.10	29.16	28.80	28.92
3046	NYSE	SO	Mon, Jun 28, 2004	29.05	29.32	29.03	29.18
3045	NYSE	SO	Fri, Jun 25, 2004	29.11	29.26	28.99	29.05
3044	NYSE	SO	Thu, Jun 24, 2004	29.10	29.31	29.09	29.15
3043	NYSE	SO	Wed, Jun 23, 2004	29.04	29.21	28.96	29.21
3042	NYSE	SO	Tue, Jun 22, 2004	29.14	29.31	29.05	29.12
3041	NYSE	SO	Mon, Jun 21, 2004	28.95	29.44	28.91	29.14
3040	NYSE	SO	Fri, Jun 18, 2004	28.85	29.00	28.70	28.96
3039	NYSE	SO	Thu, Jun 17, 2004	28.75	28.95	28.65	28.88
3038	NYSE	SO	Wed, Jun 16, 2004	28.98	29.06	28.77	28.85
3037	NYSE	SO	Tue, Jun 15, 2004	28.88	29.01	28.80	28.92
3036	NYSE	SO	Mon, Jun 14, 2004	28.73	28.84	28.61	28.69
3035	NYSE	SO	Thu, Jun 10, 2004	28.79	28.97	28.72	28.88
3034	NYSE	SO	Wed, Jun 9, 2004	28.95	29.15	28.67	28.70
3033	NYSE	SO	Tue, Jun 8, 2004	29.25	29.26	28.93	29.06
3032	NYSE	SO	Mon, Jun 7, 2004	29.34	29.35	29.17	29.29
3031	NYSE	SO	Fri, Jun 4, 2004	29.06	29.30	29.04	29.14
3030	NYSE	SO	Thu, Jun 3, 2004	29.15	29.27	28.97	29.02
3029	NYSE	SO	Wed, Jun 2, 2004	29.15	29.32	28.99	29.20
3028	NYSE	SO	Tue, Jun 1, 2004	29.25	29.25	28.79	28.96
3027	NYSE	SO	Fri, May 28, 2004	28.92	29.07	28.85	28.92
3026	NYSE	SO	Thu, May 27, 2004	28.85	29.14	28.78	29.05
3025	NYSE	SO	Wed, May 26, 2004	28.77	29.01	28.56	28.77
3024	NYSE	SO	Tue, May 25, 2004	28.37	28.95	28.21	28.90
3023	NYSE	SO	Mon, May 24, 2004	28.19	28.48	28.13	28.29
3022	NYSE	SO	Fri, May 21, 2004	28.32	28.45	28.02	28.10
3021	NYSE	SO	Thu, May 20, 2004	28.04	28.41	28.02	28.15
3020	NYSE	SO	Wed, May 19, 2004	28.50	28.50	28.04	28.13
3019	NYSE	SO	Tue, May 18, 2004	28.20	28.35	28.02	28.26
3018	NYSE	SO	Mon, May 17, 2004	28.16	28.19	27.81	27.99
3017	NYSE	SO	Fri, May 14, 2004	27.95	28.64	27.95	28.25
3016	NYSE	SO	Thu, May 13, 2004	27.87	28.07	27.75	27.94
3015	NYSE	SO	Wed, May 12, 2004	27.99	28.03	27.44	27.86
3014	NYSE	SO	Tue, May 11, 2004	27.95	28.30	27.83	27.99
3013	NYSE	SO	Mon, May 10, 2004	28.12	28.17	27.48	28.01
3012	NYSE	SO	Fri, May 7, 2004	28.84	28.84	27.96	28.12
3011	NYSE	SO	Thu, May 6, 2004	28.68	29.02	28.48	28.93
3010	NYSE	SO	Wed, May 5, 2004	28.92	28.97	28.70	28.74
3009	NYSE	SO	Tue, May 4, 2004	28.97	29.03	28.73	28.94
3008	NYSE	SO	Mon, May 3, 2004	28.83	28.87	28.55	28.87
3007	NYSE	SO	Fri, Apr 30, 2004	28.69	28.88	28.65	28.76
3006	NYSE	SO	Thu, Apr 29, 2004	28.80	29.08	28.57	28.69
3005	NYSE	SO	Wed, Apr 28, 2004	29.68	29.70	29.10	29.10
3004	NYSE	SO	Tue, Apr 27, 2004	29.59	29.71	29.25	29.33
3003	NYSE	SO	Mon, Apr 26, 2004	29.30	29.50	29.24	29.49
3002	NYSE	SO	Fri, Apr 23, 2004	29.25	29.40	29.05	29.23
3001	NYSE	SO	Thu, Apr 22, 2004	29.06	29.38	28.98	29.20
3000	NYSE	SO	Wed, Apr 21, 2004	28.97	29.10	28.76	29.05
2999	NYSE	SO	Tue, Apr 20, 2004	29.21	29.40	28.96	29.00
2998	NYSE	SO	Mon, Apr 19, 2004	29.44	29.49	29.18	29.25
2997	NYSE	SO	Fri, Apr 16, 2004	29.50	29.57	29.31	29.55
2996	NYSE	SO	Thu, Apr 15, 2004	29.27	29.59	29.03	29.30
2995	NYSE	SO	Wed, Apr 14, 2004	29.00	29.34	28.70	29.11
2994	NYSE	SO	Tue, Apr 13, 2004	29.40	29.40	28.86	29.21
2993	NYSE	SO	Mon, Apr 12, 2004	29.90	29.90	29.21	29.40
2992	NYSE	SO	Thu, Apr 8, 2004	30.24	30.25	29.71	29.77
2991	NYSE	SO	Wed, Apr 7, 2004	30.16	30.27	29.99	30.09
2990	NYSE	SO	Tue, Apr 6, 2004	30.15	30.30	30.11	30.25
2989	NYSE	SO	Mon, Apr 5, 2004	30.30	30.40	30.05	30.27
2988	NYSE	SO	Fri, Apr 2, 2004	30.50	30.51	30.23	30.36
2987	NYSE	SO	Thu, Apr 1, 2004	30.44	30.64	30.44	30.59
2986	NYSE	SO	Wed, Mar 31, 2004	30.51	30.60	30.36	30.50
2985	NYSE	SO	Tue, Mar 30, 2004	30.37	30.63	30.26	30.56
2984	NYSE	SO	Mon, Mar 29, 2004	30.40	30.48	30.25	30.48
2983	NYSE	SO	Fri, Mar 26, 2004	30.40	30.59	30.31	30.39
2982	NYSE	SO	Thu, Mar 25, 2004	30.00	30.20	29.88	30.15
2981	NYSE	SO	Wed, Mar 24, 2004	29.95	30.11	29.85	29.95
2980	NYSE	SO	Tue, Mar 23, 2004	30.01	30.11	29.82	29.94
2979	NYSE	SO	Mon, Mar 22, 2004	30.06	30.20	29.80	29.87
2978	NYSE	SO	Fri, Mar 19, 2004	30.28	30.53	30.11	30.16
2977	NYSE	SO	Thu, Mar 18, 2004	30.66	30.70	30.26	30.46
2976	NYSE	SO	Wed, Mar 17, 2004	30.63	31.00	30.55	30.87
2975	NYSE	SO	Tue, Mar 16, 2004	30.47	30.60	30.33	30.44
2974	NYSE	SO	Mon, Mar 15, 2004	30.00	30.48	29.92	30.36
2973	NYSE	SO	Fri, Mar 12, 2004	29.99	30.19	29.86	30.15
2972	NYSE	SO	Thu, Mar 11, 2004	30.30	30.51	30.03	30.11
2971	NYSE	SO	Wed, Mar 10, 2004	30.61	30.75	30.30	30.32
2970	NYSE	SO	Tue, Mar 9, 2004	30.40	30.70	30.39	30.65
2969	NYSE	SO	Mon, Mar 8, 2004	30.72	30.77	30.49	30.55
2968	NYSE	SO	Fri, Mar 5, 2004	30.42	30.84	30.36	30.63
2967	NYSE	SO	Thu, Mar 4, 2004	30.26	30.46	30.26	30.41
2966	NYSE	SO	Wed, Mar 3, 2004	30.22	30.44	30.07	30.32
2965	NYSE	SO	Tue, Mar 2, 2004	30.30	30.48	30.18	30.31
2964	NYSE	SO	Mon, Mar 1, 2004	30.25	30.50	30.10	30.42
2963	NYSE	SO	Fri, Feb 27, 2004	29.54	30.34	29.54	30.32
2962	NYSE	SO	Thu, Feb 26, 2004	29.76	30.10	29.75	30.05
2961	NYSE	SO	Wed, Feb 25, 2004	29.67	29.98	29.58	29.79
2960	NYSE	SO	Tue, Feb 24, 2004	29.70	29.78	29.45	29.65
2959	NYSE	SO	Mon, Feb 23, 2004	29.75	29.86	29.59	29.70
2958	NYSE	SO	Fri, Feb 20, 2004	30.08	30.08	29.75	29.83
2957	NYSE	SO	Thu, Feb 19, 2004	29.91	30.15	29.90	30.01
2956	NYSE	SO	Wed, Feb 18, 2004	29.65	29.98	29.63	29.91
2955	NYSE	SO	Tue, Feb 17, 2004	29.50	29.75	29.48	29.59
2954	NYSE	SO	Fri, Feb 13, 2004	29.52	29.65	29.35	29.50
2953	NYSE	SO	Thu, Feb 12, 2004	29.42	29.66	29.40	29.58
2952	NYSE	SO	Wed, Feb 11, 2004	29.37	29.60	29.12	29.42
2951	NYSE	SO	Tue, Feb 10, 2004	29.15	29.54	29.12	29.44
2950	NYSE	SO	Mon, Feb 9, 2004	29.17	29.22	29.05	29.21
2949	NYSE	SO	Fri, Feb 6, 2004	29.21	29.30	29.11	29.24
2948	NYSE	SO	Thu, Feb 5, 2004	29.41	29.41	29.05	29.10
2947	NYSE	SO	Wed, Feb 4, 2004	29.25	29.47	29.09	29.32
2946	NYSE	SO	Tue, Feb 3, 2004	29.70	29.70	29.37	29.50
2945	NYSE	SO	Mon, Feb 2, 2004	29.70	29.87	29.55	29.63
2944	NYSE	SO	Fri, Jan 30, 2004	29.90	29.95	29.65	29.80
2943	NYSE	SO	Thu, Jan 29, 2004	30.20	30.27	29.98	30.02
2942	NYSE	SO	Wed, Jan 28, 2004	30.20	30.56	30.05	30.34
2941	NYSE	SO	Tue, Jan 27, 2004	30.06	30.21	29.99	30.20
2940	NYSE	SO	Mon, Jan 26, 2004	30.20	30.26	29.92	30.12
2939	NYSE	SO	Fri, Jan 23, 2004	30.12	30.34	30.05	30.24
2938	NYSE	SO	Thu, Jan 22, 2004	30.00	30.25	30.00	30.08
2937	NYSE	SO	Wed, Jan 21, 2004	29.75	30.13	29.58	30.07
2936	NYSE	SO	Tue, Jan 20, 2004	29.26	29.67	29.11	29.67
2935	NYSE	SO	Fri, Jan 16, 2004	29.75	29.75	29.31	29.43
2934	NYSE	SO	Thu, Jan 15, 2004	29.72	29.80	29.51	29.65
2933	NYSE	SO	Wed, Jan 14, 2004	29.85	29.85	29.61	29.75
2932	NYSE	SO	Tue, Jan 13, 2004	29.84	29.85	29.64	29.74
2931	NYSE	SO	Mon, Jan 12, 2004	29.98	29.99	29.79	29.83
2930	NYSE	SO	Fri, Jan 9, 2004	29.93	30.05	29.80	29.85
2929	NYSE	SO	Thu, Jan 8, 2004	30.10	30.11	29.92	30.00
2928	NYSE	SO	Wed, Jan 7, 2004	29.95	30.04	29.80	30.00
2927	NYSE	SO	Tue, Jan 6, 2004	29.93	30.23	29.87	30.08
2926	NYSE	SO	Mon, Jan 5, 2004	30.19	30.29	29.82	30.06
2925	NYSE	SO	Fri, Jan 2, 2004	30.24	30.35	30.01	30.06
2924	NYSE	SO	Wed, Dec 31, 2003	30.35	30.35	30.11	30.25
2923	NYSE	SO	Tue, Dec 30, 2003	30.20	30.41	30.12	30.27
2922	NYSE	SO	Mon, Dec 29, 2003	30.00	30.24	29.91	30.10
2921	NYSE	SO	Fri, Dec 26, 2003	30.06	30.17	29.99	29.99
2920	NYSE	SO	Wed, Dec 24, 2003	30.22	30.23	30.05	30.06
2919	NYSE	SO	Tue, Dec 23, 2003	30.10	30.23	30.00	30.22
2918	NYSE	SO	Mon, Dec 22, 2003	29.92	30.17	29.84	30.16
2917	NYSE	SO	Fri, Dec 19, 2003	29.91	29.94	29.81	29.92
2916	NYSE	SO	Thu, Dec 18, 2003	29.79	29.80	29.60	29.80
2915	NYSE	SO	Wed, Dec 17, 2003	29.62	29.82	29.35	29.74
2914	NYSE	SO	Tue, Dec 16, 2003	29.70	29.89	29.44	29.55
2913	NYSE	SO	Mon, Dec 15, 2003	29.84	29.93	29.60	29.60
2912	NYSE	SO	Fri, Dec 12, 2003	29.48	29.69	29.48	29.65
2911	NYSE	SO	Thu, Dec 11, 2003	29.34	29.57	29.34	29.48
2910	NYSE	SO	Wed, Dec 10, 2003	29.47	29.63	29.31	29.37
2909	NYSE	SO	Tue, Dec 9, 2003	29.80	29.93	29.42	29.47
2908	NYSE	SO	Mon, Dec 8, 2003	29.92	29.92	29.55	29.66
2907	NYSE	SO	Fri, Dec 5, 2003	29.70	30.07	29.64	29.77
2906	NYSE	SO	Thu, Dec 4, 2003	29.62	29.73	29.54	29.68
2905	NYSE	SO	Wed, Dec 3, 2003	29.65	29.89	29.60	29.70
2904	NYSE	SO	Tue, Dec 2, 2003	29.36	29.79	29.36	29.56
2903	NYSE	SO	Mon, Dec 1, 2003	29.27	29.56	29.10	29.48
2902	NYSE	SO	Fri, Nov 28, 2003	29.17	29.37	29.16	29.27
2901	NYSE	SO	Wed, Nov 26, 2003	29.01	29.35	29.01	29.32
2900	NYSE	SO	Tue, Nov 25, 2003	28.88	29.15	28.78	29.01
2899	NYSE	SO	Mon, Nov 24, 2003	28.83	28.96	28.70	28.84
2898	NYSE	SO	Fri, Nov 21, 2003	28.90	29.05	28.55	28.65
2897	NYSE	SO	Thu, Nov 20, 2003	28.90	29.20	28.72	28.76
2896	NYSE	SO	Wed, Nov 19, 2003	28.80	29.13	28.77	29.09
2895	NYSE	SO	Tue, Nov 18, 2003	29.35	29.35	28.68	28.69
2894	NYSE	SO	Mon, Nov 17, 2003	29.14	29.24	29.00	29.16
2893	NYSE	SO	Fri, Nov 14, 2003	29.31	29.48	29.18	29.31
2892	NYSE	SO	Thu, Nov 13, 2003	29.25	29.31	29.04	29.31
2891	NYSE	SO	Wed, Nov 12, 2003	29.25	29.42	29.12	29.25
2890	NYSE	SO	Tue, Nov 11, 2003	29.36	29.43	29.14	29.25
2889	NYSE	SO	Mon, Nov 10, 2003	29.35	29.53	29.26	29.48
2888	NYSE	SO	Fri, Nov 7, 2003	29.59	29.67	29.26	29.38
2887	NYSE	SO	Thu, Nov 6, 2003	29.72	29.72	29.45	29.56
2886	NYSE	SO	Wed, Nov 5, 2003	29.66	29.82	29.55	29.72
2885	NYSE	SO	Tue, Nov 4, 2003	29.87	30.02	29.75	29.81
2884	NYSE	SO	Mon, Nov 3, 2003	29.80	30.17	29.70	30.02
2883	NYSE	SO	Fri, Oct 31, 2003	30.04	30.17	29.80	29.80
2882	NYSE	SO	Thu, Oct 30, 2003	30.10	30.15	29.85	30.04
2881	NYSE	SO	Wed, Oct 29, 2003	30.40	30.44	30.23	30.33
2880	NYSE	SO	Tue, Oct 28, 2003	30.31	30.44	30.19	30.40
2879	NYSE	SO	Mon, Oct 27, 2003	30.32	30.58	30.21	30.31
2878	NYSE	SO	Fri, Oct 24, 2003	30.30	30.38	30.09	30.32
2877	NYSE	SO	Thu, Oct 23, 2003	30.22	30.38	30.17	30.30
2876	NYSE	SO	Wed, Oct 22, 2003	30.16	30.22	29.92	30.12
2875	NYSE	SO	Tue, Oct 21, 2003	29.94	30.24	29.78	30.16
2874	NYSE	SO	Mon, Oct 20, 2003	29.35	29.69	29.35	29.62
2873	NYSE	SO	Fri, Oct 17, 2003	29.46	29.53	29.24	29.35
2872	NYSE	SO	Thu, Oct 16, 2003	29.23	29.50	29.21	29.42
2871	NYSE	SO	Wed, Oct 15, 2003	29.61	29.61	29.15	29.23
2870	NYSE	SO	Tue, Oct 14, 2003	29.27	29.60	29.27	29.60
2869	NYSE	SO	Mon, Oct 13, 2003	29.61	29.76	29.30	29.41
2868	NYSE	SO	Fri, Oct 10, 2003	29.60	29.69	29.38	29.60
2867	NYSE	SO	Thu, Oct 9, 2003	29.46	29.78	29.35	29.60
2866	NYSE	SO	Wed, Oct 8, 2003	29.48	29.48	29.10	29.31
2865	NYSE	SO	Tue, Oct 7, 2003	29.27	29.42	29.06	29.41
2864	NYSE	SO	Mon, Oct 6, 2003	29.50	29.51	29.30	29.44
2863	NYSE	SO	Fri, Oct 3, 2003	29.67	29.98	29.44	29.51
2862	NYSE	SO	Thu, Oct 2, 2003	29.60	29.70	29.33	29.67
2861	NYSE	SO	Wed, Oct 1, 2003	29.31	29.61	29.24	29.60
2860	NYSE	SO	Tue, Sep 30, 2003	29.74	29.76	29.26	29.35
2859	NYSE	SO	Mon, Sep 29, 2003	29.45	29.76	29.41	29.76
2858	NYSE	SO	Fri, Sep 26, 2003	29.01	29.43	28.92	29.40
2857	NYSE	SO	Thu, Sep 25, 2003	28.71	29.05	28.64	28.95
2856	NYSE	SO	Wed, Sep 24, 2003	28.96	29.05	28.70	28.71
2855	NYSE	SO	Tue, Sep 23, 2003	29.03	29.11	28.93	29.07
2854	NYSE	SO	Mon, Sep 22, 2003	29.27	29.27	28.80	28.82
2853	NYSE	SO	Fri, Sep 19, 2003	29.21	29.40	29.03	29.26
2852	NYSE	SO	Thu, Sep 18, 2003	29.00	29.32	28.97	29.29
2851	NYSE	SO	Wed, Sep 17, 2003	28.90	29.05	28.78	28.87
2850	NYSE	SO	Tue, Sep 16, 2003	28.85	29.16	28.71	29.15
2849	NYSE	SO	Mon, Sep 15, 2003	29.09	29.20	28.71	28.92
2848	NYSE	SO	Fri, Sep 12, 2003	28.94	29.20	28.78	29.14
2847	NYSE	SO	Thu, Sep 11, 2003	29.27	29.38	28.87	29.03
2846	NYSE	SO	Wed, Sep 10, 2003	29.21	29.47	29.19	29.29
2845	NYSE	SO	Tue, Sep 9, 2003	29.48	29.53	29.20	29.21
2844	NYSE	SO	Mon, Sep 8, 2003	29.07	29.50	29.00	29.45
2843	NYSE	SO	Fri, Sep 5, 2003	28.92	29.00	28.78	28.97
2842	NYSE	SO	Thu, Sep 4, 2003	28.89	28.98	28.73	28.92
2841	NYSE	SO	Wed, Sep 3, 2003	28.86	29.00	28.71	28.88
2840	NYSE	SO	Tue, Sep 2, 2003	28.37	28.81	28.12	28.74
2839	NYSE	SO	Fri, Aug 29, 2003	28.32	28.49	28.14	28.38
2838	NYSE	SO	Thu, Aug 28, 2003	28.70	28.70	28.29	28.45
2837	NYSE	SO	Wed, Aug 27, 2003	28.52	28.61	28.30	28.50
2836	NYSE	SO	Tue, Aug 26, 2003	28.14	28.35	27.99	28.14
2835	NYSE	SO	Mon, Aug 25, 2003	27.99	28.15	27.88	28.14
2834	NYSE	SO	Fri, Aug 22, 2003	28.15	28.15	27.86	27.88
2833	NYSE	SO	Thu, Aug 21, 2003	28.01	28.18	27.95	28.00
2832	NYSE	SO	Wed, Aug 20, 2003	27.95	28.10	27.90	28.00
2831	NYSE	SO	Tue, Aug 19, 2003	28.01	28.12	27.80	27.99
2830	NYSE	SO	Mon, Aug 18, 2003	28.00	28.25	27.96	28.03
2829	NYSE	SO	Fri, Aug 15, 2003	28.14	28.27	28.00	28.13
2828	NYSE	SO	Thu, Aug 14, 2003	28.30	28.30	28.02	28.24
2827	NYSE	SO	Wed, Aug 13, 2003	28.52	28.60	28.15	28.21
2826	NYSE	SO	Tue, Aug 12, 2003	28.25	28.45	28.02	28.40
2825	NYSE	SO	Mon, Aug 11, 2003	28.38	28.45	28.06	28.12
2824	NYSE	SO	Fri, Aug 8, 2003	28.40	28.44	28.14	28.31
2823	NYSE	SO	Thu, Aug 7, 2003	28.00	28.30	27.91	28.30
2822	NYSE	SO	Wed, Aug 6, 2003	27.77	28.34	27.62	28.22
2821	NYSE	SO	Tue, Aug 5, 2003	28.30	28.48	27.71	27.76
2820	NYSE	SO	Mon, Aug 4, 2003	28.11	28.28	27.60	28.23
2819	NYSE	SO	Fri, Aug 1, 2003	28.55	28.55	28.00	28.13
2818	NYSE	SO	Thu, Jul 31, 2003	28.70	28.75	28.21	28.44
2817	NYSE	SO	Wed, Jul 30, 2003	28.66	28.94	28.47	28.70
2816	NYSE	SO	Tue, Jul 29, 2003	29.10	29.25	28.40	28.49
2815	NYSE	SO	Mon, Jul 28, 2003	29.10	29.10	28.60	28.63
2814	NYSE	SO	Fri, Jul 25, 2003	29.35	29.35	28.94	28.95
2813	NYSE	SO	Thu, Jul 24, 2003	29.19	29.23	28.92	29.02
2812	NYSE	SO	Wed, Jul 23, 2003	29.08	29.20	28.87	29.00
2811	NYSE	SO	Tue, Jul 22, 2003	28.55	29.10	28.33	28.95
2810	NYSE	SO	Mon, Jul 21, 2003	29.00	29.15	28.23	28.31
2809	NYSE	SO	Fri, Jul 18, 2003	28.49	29.17	28.37	29.07
2808	NYSE	SO	Thu, Jul 17, 2003	28.10	28.48	27.96	28.26
2807	NYSE	SO	Wed, Jul 16, 2003	28.65	28.65	27.78	27.97
2806	NYSE	SO	Tue, Jul 15, 2003	28.91	28.91	28.35	28.46
2805	NYSE	SO	Mon, Jul 14, 2003	29.41	29.45	28.90	28.91
2804	NYSE	SO	Fri, Jul 11, 2003	28.57	29.31	28.57	29.30
2803	NYSE	SO	Thu, Jul 10, 2003	29.50	29.53	28.69	28.80
2802	NYSE	SO	Wed, Jul 9, 2003	30.18	30.19	29.59	29.68
2801	NYSE	SO	Tue, Jul 8, 2003	30.28	30.39	30.03	30.18
2800	NYSE	SO	Mon, Jul 7, 2003	30.38	30.58	30.27	30.31
2799	NYSE	SO	Thu, Jul 3, 2003	30.32	30.32	30.00	30.11
2798	NYSE	SO	Wed, Jul 2, 2003	30.51	30.51	30.02	30.32
2797	NYSE	SO	Tue, Jul 1, 2003	30.52	30.69	30.11	30.53
2796	NYSE	SO	Mon, Jun 30, 2003	31.20	31.25	31.00	31.16
2795	NYSE	SO	Fri, Jun 27, 2003	31.40	31.44	31.01	31.23
2794	NYSE	SO	Thu, Jun 26, 2003	31.09	31.60	30.95	31.51
2793	NYSE	SO	Wed, Jun 25, 2003	31.25	31.43	30.99	30.99
2792	NYSE	SO	Tue, Jun 24, 2003	31.55	31.62	31.23	31.33
2791	NYSE	SO	Mon, Jun 23, 2003	31.31	31.62	31.21	31.50
2790	NYSE	SO	Fri, Jun 20, 2003	31.82	32.00	31.37	31.62
2789	NYSE	SO	Thu, Jun 19, 2003	31.60	31.75	31.36	31.59
2788	NYSE	SO	Wed, Jun 18, 2003	31.41	31.53	31.13	31.53
2787	NYSE	SO	Tue, Jun 17, 2003	31.55	31.68	31.24	31.45
2786	NYSE	SO	Mon, Jun 16, 2003	31.13	31.50	31.09	31.49
2785	NYSE	SO	Fri, Jun 13, 2003	31.43	31.50	30.90	31.04
2784	NYSE	SO	Thu, Jun 12, 2003	31.25	31.43	30.77	31.43
2783	NYSE	SO	Wed, Jun 11, 2003	30.75	31.17	30.40	31.11
2782	NYSE	SO	Tue, Jun 10, 2003	30.62	30.80	30.20	30.59
2781	NYSE	SO	Mon, Jun 9, 2003	30.80	31.15	30.70	30.81
2780	NYSE	SO	Fri, Jun 6, 2003	31.25	31.39	30.77	30.80
2779	NYSE	SO	Thu, Jun 5, 2003	31.81	31.81	30.79	30.96
2778	NYSE	SO	Wed, Jun 4, 2003	31.70	31.85	31.45	31.81
2777	NYSE	SO	Tue, Jun 3, 2003	31.49	31.65	31.28	31.57
2776	NYSE	SO	Mon, Jun 2, 2003	31.48	31.85	31.23	31.40
2775	NYSE	SO	Fri, May 30, 2003	31.08	31.48	30.93	31.48
2774	NYSE	SO	Thu, May 29, 2003	31.49	31.81	30.60	30.83
2773	NYSE	SO	Wed, May 28, 2003	31.47	31.57	31.23	31.57
2772	NYSE	SO	Tue, May 27, 2003	31.00	31.53	30.60	31.48
2771	NYSE	SO	Fri, May 23, 2003	29.67	31.49	29.67	31.25
2770	NYSE	SO	Thu, May 22, 2003	29.49	29.80	29.39	29.75
2769	NYSE	SO	Wed, May 21, 2003	29.54	29.67	29.25	29.45
2768	NYSE	SO	Tue, May 20, 2003	29.40	29.78	29.40	29.74
2767	NYSE	SO	Mon, May 19, 2003	29.50	29.54	29.11	29.36
2766	NYSE	SO	Fri, May 16, 2003	29.07	29.75	28.99	29.63
2765	NYSE	SO	Thu, May 15, 2003	29.00	29.13	28.88	29.05
2764	NYSE	SO	Wed, May 14, 2003	29.08	29.21	28.77	28.99
2763	NYSE	SO	Tue, May 13, 2003	29.21	29.28	29.05	29.08
2762	NYSE	SO	Mon, May 12, 2003	29.06	29.25	28.87	29.21
2761	NYSE	SO	Fri, May 9, 2003	28.70	29.09	28.60	29.06
2760	NYSE	SO	Thu, May 8, 2003	28.65	28.77	28.52	28.70
2759	NYSE	SO	Wed, May 7, 2003	28.57	28.69	28.47	28.66
2758	NYSE	SO	Tue, May 6, 2003	28.68	28.82	28.55	28.57
2757	NYSE	SO	Mon, May 5, 2003	28.68	28.78	28.51	28.78
2756	NYSE	SO	Fri, May 2, 2003	28.51	28.63	28.44	28.63
2755	NYSE	SO	Thu, May 1, 2003	28.81	28.93	28.32	28.51
2754	NYSE	SO	Wed, Apr 30, 2003	29.15	29.20	28.91	29.09
2753	NYSE	SO	Tue, Apr 29, 2003	29.15	29.17	28.65	28.82
2752	NYSE	SO	Mon, Apr 28, 2003	28.93	29.24	28.86	29.10
2751	NYSE	SO	Fri, Apr 25, 2003	29.04	29.04	28.66	28.83
2750	NYSE	SO	Thu, Apr 24, 2003	28.64	29.05	28.60	28.79
2749	NYSE	SO	Wed, Apr 23, 2003	28.76	28.79	28.49	28.64
2748	NYSE	SO	Tue, Apr 22, 2003	28.54	28.92	28.50	28.81
2747	NYSE	SO	Mon, Apr 21, 2003	28.74	28.79	28.49	28.51
2746	NYSE	SO	Thu, Apr 17, 2003	28.56	28.75	28.53	28.74
2745	NYSE	SO	Wed, Apr 16, 2003	28.75	28.80	28.46	28.56
2744	NYSE	SO	Tue, Apr 15, 2003	28.63	28.75	28.35	28.75
2743	NYSE	SO	Mon, Apr 14, 2003	28.00	28.54	28.00	28.49
2742	NYSE	SO	Fri, Apr 11, 2003	28.15	28.33	27.94	27.94
2741	NYSE	SO	Thu, Apr 10, 2003	28.02	28.19	27.92	28.06
2740	NYSE	SO	Wed, Apr 9, 2003	28.23	28.35	28.00	28.00
2739	NYSE	SO	Tue, Apr 8, 2003	28.25	28.42	28.18	28.18
2738	NYSE	SO	Mon, Apr 7, 2003	28.67	28.79	28.20	28.25
2737	NYSE	SO	Fri, Apr 4, 2003	28.12	28.49	28.12	28.42
2736	NYSE	SO	Thu, Apr 3, 2003	28.44	28.44	28.11	28.19
2735	NYSE	SO	Wed, Apr 2, 2003	28.60	28.80	27.92	28.44
2734	NYSE	SO	Tue, Apr 1, 2003	28.60	28.65	28.19	28.55
2733	NYSE	SO	Mon, Mar 31, 2003	28.60	28.66	28.20	28.44
2732	NYSE	SO	Fri, Mar 28, 2003	28.48	28.67	28.30	28.62
2731	NYSE	SO	Thu, Mar 27, 2003	28.50	28.63	28.33	28.48
2730	NYSE	SO	Wed, Mar 26, 2003	29.20	29.20	28.58	28.59
2729	NYSE	SO	Tue, Mar 25, 2003	29.07	29.35	28.88	29.20
2728	NYSE	SO	Mon, Mar 24, 2003	29.24	29.28	28.80	28.92
2727	NYSE	SO	Fri, Mar 21, 2003	29.00	29.30	28.79	29.24
2726	NYSE	SO	Thu, Mar 20, 2003	28.75	29.10	28.71	28.86
2725	NYSE	SO	Wed, Mar 19, 2003	29.00	29.15	28.70	28.80
2724	NYSE	SO	Tue, Mar 18, 2003	28.53	28.98	28.46	28.97
2723	NYSE	SO	Mon, Mar 17, 2003	28.37	28.85	28.25	28.85
2722	NYSE	SO	Fri, Mar 14, 2003	28.50	28.57	28.11	28.36
2721	NYSE	SO	Thu, Mar 13, 2003	28.50	28.59	28.06	28.42
2720	NYSE	SO	Wed, Mar 12, 2003	28.12	28.35	27.89	28.32
2719	NYSE	SO	Tue, Mar 11, 2003	28.16	28.42	28.03	28.12
2718	NYSE	SO	Mon, Mar 10, 2003	28.06	28.22	27.86	28.01
2717	NYSE	SO	Fri, Mar 7, 2003	28.25	28.80	28.21	28.43
2716	NYSE	SO	Thu, Mar 6, 2003	28.58	28.69	28.33	28.56
2715	NYSE	SO	Wed, Mar 5, 2003	28.35	28.58	28.09	28.58
2714	NYSE	SO	Tue, Mar 4, 2003	28.50	28.60	28.21	28.21
2713	NYSE	SO	Mon, Mar 3, 2003	28.38	28.67	28.25	28.40
2712	NYSE	SO	Fri, Feb 28, 2003	28.35	28.49	28.01	28.21
2711	NYSE	SO	Thu, Feb 27, 2003	28.17	28.50	28.06	28.25
2710	NYSE	SO	Wed, Feb 26, 2003	28.39	28.39	28.02	28.18
2709	NYSE	SO	Tue, Feb 25, 2003	28.15	28.45	28.00	28.38
2708	NYSE	SO	Mon, Feb 24, 2003	28.24	28.39	28.01	28.15
2707	NYSE	SO	Fri, Feb 21, 2003	28.47	28.71	28.11	28.27
2706	NYSE	SO	Thu, Feb 20, 2003	28.47	28.55	28.09	28.18
2705	NYSE	SO	Wed, Feb 19, 2003	28.34	28.55	28.13	28.28
2704	NYSE	SO	Tue, Feb 18, 2003	28.28	28.50	28.05	28.34
2703	NYSE	SO	Fri, Feb 14, 2003	27.78	28.26	27.69	28.25
2702	NYSE	SO	Thu, Feb 13, 2003	27.72	28.10	27.00	27.78
2701	NYSE	SO	Wed, Feb 12, 2003	28.77	28.83	27.67	27.71
2700	NYSE	SO	Tue, Feb 11, 2003	29.00	29.08	28.52	28.68
2699	NYSE	SO	Mon, Feb 10, 2003	28.70	29.00	28.58	29.00
2698	NYSE	SO	Fri, Feb 7, 2003	28.75	28.80	28.16	28.36
2697	NYSE	SO	Thu, Feb 6, 2003	28.11	28.65	28.11	28.50
2696	NYSE	SO	Wed, Feb 5, 2003	28.65	28.69	28.00	28.04
2695	NYSE	SO	Tue, Feb 4, 2003	28.70	28.76	28.35	28.45
2694	NYSE	SO	Mon, Feb 3, 2003	28.41	28.94	28.32	28.82
2693	NYSE	SO	Fri, Jan 31, 2003	28.05	28.45	27.95	28.17
2692	NYSE	SO	Thu, Jan 30, 2003	28.50	28.85	28.01	28.03
2691	NYSE	SO	Wed, Jan 29, 2003	28.74	29.22	28.50	29.00
2690	NYSE	SO	Tue, Jan 28, 2003	28.30	29.13	28.06	28.72
2689	NYSE	SO	Mon, Jan 27, 2003	28.27	28.53	27.81	27.81
2688	NYSE	SO	Fri, Jan 24, 2003	28.93	28.96	28.23	28.23
2687	NYSE	SO	Thu, Jan 23, 2003	28.50	29.26	28.50	28.93
2686	NYSE	SO	Wed, Jan 22, 2003	28.40	28.89	28.15	28.64
2685	NYSE	SO	Tue, Jan 21, 2003	28.90	28.96	28.39	28.39
2684	NYSE	SO	Fri, Jan 17, 2003	28.35	28.74	28.35	28.49
2683	NYSE	SO	Thu, Jan 16, 2003	29.18	29.32	28.74	28.76
2682	NYSE	SO	Wed, Jan 15, 2003	29.10	29.29	28.95	29.10
2681	NYSE	SO	Tue, Jan 14, 2003	29.11	29.34	28.86	29.09
2680	NYSE	SO	Mon, Jan 13, 2003	29.53	29.74	28.95	29.15
2679	NYSE	SO	Fri, Jan 10, 2003	29.39	29.71	29.18	29.52
2678	NYSE	SO	Thu, Jan 9, 2003	29.70	29.77	29.18	29.57
2677	NYSE	SO	Wed, Jan 8, 2003	29.72	29.85	29.37	29.57
2676	NYSE	SO	Tue, Jan 7, 2003	30.06	30.75	29.43	29.72
2675	NYSE	SO	Mon, Jan 6, 2003	29.15	30.86	29.15	30.81
2674	NYSE	SO	Fri, Jan 3, 2003	29.00	29.25	28.95	29.11
2673	NYSE	SO	Thu, Jan 2, 2003	28.54	28.98	28.54	28.98
2672	NYSE	SO	Tue, Dec 31, 2002	28.47	28.52	28.17	28.39
2671	NYSE	SO	Mon, Dec 30, 2002	28.46	28.63	28.15	28.52
2670	NYSE	SO	Fri, Dec 27, 2002	29.00	29.00	28.30	28.46
2669	NYSE	SO	Thu, Dec 26, 2002	28.70	29.11	28.65	28.96
2668	NYSE	SO	Tue, Dec 24, 2002	28.60	28.94	28.57	28.80
2667	NYSE	SO	Mon, Dec 23, 2002	28.45	29.04	28.37	28.51
2666	NYSE	SO	Fri, Dec 20, 2002	28.85	29.10	28.72	28.85
2665	NYSE	SO	Thu, Dec 19, 2002	28.21	28.65	28.00	28.65
2664	NYSE	SO	Wed, Dec 18, 2002	28.07	28.40	27.91	28.23
2663	NYSE	SO	Tue, Dec 17, 2002	27.79	28.26	27.79	28.05
2662	NYSE	SO	Mon, Dec 16, 2002	27.80	27.98	27.68	27.85
2661	NYSE	SO	Fri, Dec 13, 2002	27.75	28.08	27.65	27.85
2660	NYSE	SO	Thu, Dec 12, 2002	27.59	27.95	27.42	27.85
2659	NYSE	SO	Wed, Dec 11, 2002	27.50	27.77	27.15	27.66
2658	NYSE	SO	Tue, Dec 10, 2002	26.80	27.60	26.80	27.57
2657	NYSE	SO	Mon, Dec 9, 2002	26.90	27.68	26.53	27.28
2656	NYSE	SO	Fri, Dec 6, 2002	26.30	26.64	26.01	26.52
2655	NYSE	SO	Thu, Dec 5, 2002	26.55	26.89	26.23	26.36
2654	NYSE	SO	Wed, Dec 4, 2002	26.85	27.08	26.37	26.38
2653	NYSE	SO	Tue, Dec 3, 2002	25.75	26.56	25.62	26.36
2652	NYSE	SO	Mon, Dec 2, 2002	26.50	26.50	25.45	25.50
2651	NYSE	SO	Fri, Nov 29, 2002	26.00	26.16	25.91	26.16
2650	NYSE	SO	Wed, Nov 27, 2002	26.30	26.31	25.80	26.14
2649	NYSE	SO	Tue, Nov 26, 2002	26.55	26.85	26.30	26.30
2648	NYSE	SO	Mon, Nov 25, 2002	26.55	27.29	26.30	26.86
2647	NYSE	SO	Fri, Nov 22, 2002	25.79	26.66	25.75	26.54
2646	NYSE	SO	Thu, Nov 21, 2002	25.95	26.20	25.61	25.81
2645	NYSE	SO	Wed, Nov 20, 2002	25.96	26.36	25.77	25.95
2644	NYSE	SO	Tue, Nov 19, 2002	26.25	26.46	26.04	26.06
2643	NYSE	SO	Mon, Nov 18, 2002	26.60	26.70	25.86	26.23
2642	NYSE	SO	Fri, Nov 15, 2002	25.70	26.48	25.69	26.46
2641	NYSE	SO	Thu, Nov 14, 2002	26.09	26.18	25.37	25.68
2640	NYSE	SO	Wed, Nov 13, 2002	25.08	26.36	24.80	25.48
2639	NYSE	SO	Tue, Nov 12, 2002	27.55	27.95	24.88	25.17
2638	NYSE	SO	Mon, Nov 11, 2002	27.39	27.66	26.96	27.50
2637	NYSE	SO	Fri, Nov 8, 2002	28.49	28.49	27.38	27.38
2636	NYSE	SO	Thu, Nov 7, 2002	29.51	29.51	28.43	28.48
2635	NYSE	SO	Wed, Nov 6, 2002	29.50	29.65	29.30	29.50
2634	NYSE	SO	Tue, Nov 5, 2002	29.75	29.76	29.23	29.38
2633	NYSE	SO	Mon, Nov 4, 2002	29.59	30.10	29.45	29.65
2632	NYSE	SO	Fri, Nov 1, 2002	29.78	29.86	29.30	29.48
2631	NYSE	SO	Thu, Oct 31, 2002	30.30	30.44	29.45	29.70
2630	NYSE	SO	Wed, Oct 30, 2002	30.70	30.79	30.12	30.55
2629	NYSE	SO	Tue, Oct 29, 2002	30.41	30.75	29.80	30.27
2628	NYSE	SO	Mon, Oct 28, 2002	30.49	31.14	30.49	30.85
2627	NYSE	SO	Fri, Oct 25, 2002	29.70	30.43	29.43	30.42
2626	NYSE	SO	Thu, Oct 24, 2002	29.80	30.08	29.34	29.51
2625	NYSE	SO	Wed, Oct 23, 2002	29.25	30.25	29.23	29.55
2624	NYSE	SO	Tue, Oct 22, 2002	29.80	30.61	28.76	29.21
2623	NYSE	SO	Mon, Oct 21, 2002	28.96	30.20	28.95	30.19
2622	NYSE	SO	Fri, Oct 18, 2002	28.70	29.26	28.20	28.86
2621	NYSE	SO	Thu, Oct 17, 2002	28.29	28.96	28.01	28.94
2620	NYSE	SO	Wed, Oct 16, 2002	29.00	29.00	28.01	28.11
2619	NYSE	SO	Tue, Oct 15, 2002	29.30	29.30	28.66	29.00
2618	NYSE	SO	Mon, Oct 14, 2002	27.35	29.03	27.35	28.94
2617	NYSE	SO	Fri, Oct 11, 2002	29.15	29.33	28.27	28.86
2616	NYSE	SO	Thu, Oct 10, 2002	26.73	29.03	26.70	28.89
2615	NYSE	SO	Wed, Oct 9, 2002	28.90	28.90	27.01	27.01
2614	NYSE	SO	Tue, Oct 8, 2002	29.72	29.72	28.05	29.06
2613	NYSE	SO	Mon, Oct 7, 2002	28.78	29.75	28.71	29.36
2612	NYSE	SO	Fri, Oct 4, 2002	28.65	29.05	28.30	28.68
2611	NYSE	SO	Thu, Oct 3, 2002	29.07	29.33	28.72	29.02
2610	NYSE	SO	Wed, Oct 2, 2002	29.18	29.37	28.69	28.84
2609	NYSE	SO	Tue, Oct 1, 2002	28.76	29.24	28.44	29.18
2608	NYSE	SO	Mon, Sep 30, 2002	28.55	28.90	28.10	28.78
2607	NYSE	SO	Fri, Sep 27, 2002	28.91	29.00	28.40	28.59
2606	NYSE	SO	Thu, Sep 26, 2002	28.70	29.00	28.47	28.91
2605	NYSE	SO	Wed, Sep 25, 2002	27.81	28.62	27.50	28.51
2604	NYSE	SO	Tue, Sep 24, 2002	27.73	28.06	27.17	27.82
2603	NYSE	SO	Mon, Sep 23, 2002	28.15	28.26	27.35	27.73
2602	NYSE	SO	Fri, Sep 20, 2002	27.38	28.31	26.97	28.28
2601	NYSE	SO	Thu, Sep 19, 2002	27.80	28.14	27.62	27.72
2600	NYSE	SO	Wed, Sep 18, 2002	26.75	28.50	26.75	28.25
2599	NYSE	SO	Tue, Sep 17, 2002	27.53	27.79	26.72	26.80
2598	NYSE	SO	Mon, Sep 16, 2002	26.95	27.29	26.64	27.29
2597	NYSE	SO	Fri, Sep 13, 2002	26.50	27.28	26.50	27.15
2596	NYSE	SO	Thu, Sep 12, 2002	27.36	27.53	26.75	26.85
2595	NYSE	SO	Wed, Sep 11, 2002	27.86	27.95	27.35	27.60
2594	NYSE	SO	Tue, Sep 10, 2002	28.60	28.60	27.67	27.86
2593	NYSE	SO	Mon, Sep 9, 2002	28.56	28.89	27.93	28.65
2592	NYSE	SO	Fri, Sep 6, 2002	28.65	28.77	28.26	28.56
2591	NYSE	SO	Thu, Sep 5, 2002	28.21	28.50	27.82	28.40
2590	NYSE	SO	Wed, Sep 4, 2002	28.30	28.55	27.83	28.20
2589	NYSE	SO	Tue, Sep 3, 2002	29.10	29.14	28.20	28.27
2588	NYSE	SO	Fri, Aug 30, 2002	28.41	29.24	28.20	28.96
2587	NYSE	SO	Thu, Aug 29, 2002	28.45	28.79	28.20	28.40
2586	NYSE	SO	Wed, Aug 28, 2002	28.46	28.69	28.01	28.62
2585	NYSE	SO	Tue, Aug 27, 2002	28.89	28.98	28.37	28.46
2584	NYSE	SO	Mon, Aug 26, 2002	28.50	28.88	28.41	28.73
2583	NYSE	SO	Fri, Aug 23, 2002	29.02	29.02	28.32	28.38
2582	NYSE	SO	Thu, Aug 22, 2002	28.50	29.12	28.50	29.02
2581	NYSE	SO	Wed, Aug 21, 2002	28.15	28.57	27.81	28.57
2580	NYSE	SO	Tue, Aug 20, 2002	28.06	28.20	27.52	28.00
2579	NYSE	SO	Mon, Aug 19, 2002	28.00	28.12	27.65	28.06
2578	NYSE	SO	Fri, Aug 16, 2002	28.30	28.39	27.76	28.00
2577	NYSE	SO	Thu, Aug 15, 2002	28.77	29.00	28.19	28.32
2576	NYSE	SO	Wed, Aug 14, 2002	28.00	28.99	27.87	28.99
2575	NYSE	SO	Tue, Aug 13, 2002	28.14	28.22	27.77	27.78
2574	NYSE	SO	Mon, Aug 12, 2002	28.17	28.69	28.00	28.14
2573	NYSE	SO	Fri, Aug 9, 2002	27.95	28.97	27.95	28.44
2572	NYSE	SO	Thu, Aug 8, 2002	28.56	28.83	28.14	28.79
2571	NYSE	SO	Wed, Aug 7, 2002	28.99	29.20	28.35	28.60
2570	NYSE	SO	Tue, Aug 6, 2002	28.19	29.00	28.19	28.86
2569	NYSE	SO	Mon, Aug 5, 2002	27.80	28.29	27.72	28.01
2568	NYSE	SO	Fri, Aug 2, 2002	27.55	27.99	27.34	27.64
2567	NYSE	SO	Thu, Aug 1, 2002	28.20	28.45	27.35	27.55
2566	NYSE	SO	Wed, Jul 31, 2002	28.26	28.80	27.80	28.78
2565	NYSE	SO	Tue, Jul 30, 2002	26.80	28.30	26.70	28.26
2564	NYSE	SO	Mon, Jul 29, 2002	26.99	27.15	26.10	26.63
2563	NYSE	SO	Fri, Jul 26, 2002	27.00	27.25	26.31	26.64
2562	NYSE	SO	Thu, Jul 25, 2002	26.17	27.00	25.80	26.92
2561	NYSE	SO	Wed, Jul 24, 2002	23.84	26.17	23.22	26.17
2560	NYSE	SO	Tue, Jul 23, 2002	24.55	24.99	23.75	23.97
2559	NYSE	SO	Mon, Jul 22, 2002	24.25	25.25	23.87	24.48
2558	NYSE	SO	Fri, Jul 19, 2002	24.75	24.75	23.51	23.89
2557	NYSE	SO	Thu, Jul 18, 2002	25.39	25.42	24.85	24.99
2556	NYSE	SO	Wed, Jul 17, 2002	25.39	25.77	24.90	25.44
2555	NYSE	SO	Tue, Jul 16, 2002	25.96	26.24	25.06	25.14
2554	NYSE	SO	Mon, Jul 15, 2002	24.94	26.20	23.70	26.20
2553	NYSE	SO	Fri, Jul 12, 2002	25.99	26.00	24.67	25.29
2552	NYSE	SO	Thu, Jul 11, 2002	25.30	26.23	25.25	26.02
2551	NYSE	SO	Wed, Jul 10, 2002	26.33	26.50	25.34	25.50
2550	NYSE	SO	Tue, Jul 9, 2002	26.75	26.94	26.33	26.33
2549	NYSE	SO	Mon, Jul 8, 2002	27.01	27.18	26.51	26.67
2548	NYSE	SO	Fri, Jul 5, 2002	27.00	27.18	26.70	27.10
2547	NYSE	SO	Wed, Jul 3, 2002	27.07	27.28	26.88	26.90
2546	NYSE	SO	Tue, Jul 2, 2002	27.05	27.22	26.78	27.19
2545	NYSE	SO	Mon, Jul 1, 2002	27.17	27.35	26.90	27.05
2544	NYSE	SO	Fri, Jun 28, 2002	26.93	27.42	26.85	27.40
2543	NYSE	SO	Thu, Jun 27, 2002	26.50	26.90	26.37	26.90
2542	NYSE	SO	Wed, Jun 26, 2002	26.36	26.50	26.01	26.28
2541	NYSE	SO	Tue, Jun 25, 2002	26.80	26.94	26.35	26.55
2540	NYSE	SO	Mon, Jun 24, 2002	27.21	27.45	26.71	26.75
2539	NYSE	SO	Fri, Jun 21, 2002	26.15	27.34	26.15	27.24
2538	NYSE	SO	Thu, Jun 20, 2002	27.20	27.29	26.96	26.97
2537	NYSE	SO	Wed, Jun 19, 2002	27.00	27.45	26.80	26.97
2536	NYSE	SO	Tue, Jun 18, 2002	26.78	27.23	26.75	27.11
2535	NYSE	SO	Mon, Jun 17, 2002	26.39	26.80	26.33	26.71
2534	NYSE	SO	Fri, Jun 14, 2002	26.73	26.80	26.15	26.39
2533	NYSE	SO	Thu, Jun 13, 2002	26.42	27.05	26.27	26.72
2532	NYSE	SO	Wed, Jun 12, 2002	26.35	26.73	26.14	26.32
2531	NYSE	SO	Tue, Jun 11, 2002	26.20	26.80	26.16	26.19
2530	NYSE	SO	Mon, Jun 10, 2002	25.77	26.16	25.59	26.06
2529	NYSE	SO	Fri, Jun 7, 2002	25.75	25.90	25.41	25.65
2528	NYSE	SO	Thu, Jun 6, 2002	26.74	26.74	25.65	25.75
2527	NYSE	SO	Wed, Jun 5, 2002	26.96	26.97	26.25	26.49
2526	NYSE	SO	Tue, Jun 4, 2002	26.42	26.97	26.42	26.70
2525	NYSE	SO	Mon, Jun 3, 2002	27.00	27.22	26.55	26.65
2524	NYSE	SO	Fri, May 31, 2002	27.20	27.39	27.00	27.00
2523	NYSE	SO	Thu, May 30, 2002	27.20	27.65	27.11	27.30
2522	NYSE	SO	Wed, May 29, 2002	27.59	27.59	27.10	27.28
2521	NYSE	SO	Tue, May 28, 2002	28.01	28.03	27.49	27.67
2520	NYSE	SO	Fri, May 24, 2002	28.20	28.24	27.69	27.81
2519	NYSE	SO	Thu, May 23, 2002	27.85	28.25	27.85	28.08
2518	NYSE	SO	Wed, May 22, 2002	27.10	28.04	27.10	27.92
2517	NYSE	SO	Tue, May 21, 2002	26.95	27.14	26.81	27.03
2516	NYSE	SO	Mon, May 20, 2002	26.55	26.98	26.54	26.85
2515	NYSE	SO	Fri, May 17, 2002	27.05	27.20	25.75	26.44
2514	NYSE	SO	Thu, May 16, 2002	27.77	27.78	26.92	27.02
2513	NYSE	SO	Wed, May 15, 2002	28.12	28.12	27.58	27.68
2512	NYSE	SO	Tue, May 14, 2002	28.05	28.20	27.85	28.12
2511	NYSE	SO	Mon, May 13, 2002	27.91	28.33	27.64	28.12
2510	NYSE	SO	Fri, May 10, 2002	28.20	28.30	27.81	27.89
2509	NYSE	SO	Thu, May 9, 2002	28.30	28.53	28.06	28.17
2508	NYSE	SO	Wed, May 8, 2002	28.28	28.46	27.92	28.39
2507	NYSE	SO	Tue, May 7, 2002	28.65	28.65	28.10	28.27
2506	NYSE	SO	Mon, May 6, 2002	28.27	28.59	28.19	28.38
2505	NYSE	SO	Fri, May 3, 2002	28.10	28.19	27.81	28.17
2504	NYSE	SO	Thu, May 2, 2002	27.90	28.07	27.55	28.07
2503	NYSE	SO	Wed, May 1, 2002	28.20	28.28	27.89	28.16
2502	NYSE	SO	Tue, Apr 30, 2002	28.24	28.40	28.01	28.35
2501	NYSE	SO	Mon, Apr 29, 2002	27.55	27.98	27.52	27.94
2500	NYSE	SO	Fri, Apr 26, 2002	27.98	27.98	27.54	27.65
2499	NYSE	SO	Thu, Apr 25, 2002	27.70	28.05	27.61	27.77
2498	NYSE	SO	Wed, Apr 24, 2002	28.49	28.49	27.86	27.99
2497	NYSE	SO	Tue, Apr 23, 2002	28.15	28.54	27.97	28.29
2496	NYSE	SO	Mon, Apr 22, 2002	28.25	28.50	27.90	28.10
2495	NYSE	SO	Fri, Apr 19, 2002	27.80	28.35	27.37	28.29
2494	NYSE	SO	Thu, Apr 18, 2002	27.00	27.75	26.91	27.75
2493	NYSE	SO	Wed, Apr 17, 2002	26.87	26.99	26.72	26.98
2492	NYSE	SO	Tue, Apr 16, 2002	26.52	26.75	26.40	26.69
2491	NYSE	SO	Mon, Apr 15, 2002	26.69	26.70	26.26	26.27
2490	NYSE	SO	Fri, Apr 12, 2002	26.45	26.74	26.41	26.74
2489	NYSE	SO	Thu, Apr 11, 2002	26.95	26.97	26.45	26.45
2488	NYSE	SO	Wed, Apr 10, 2002	26.65	27.05	26.65	26.80
2487	NYSE	SO	Tue, Apr 9, 2002	26.79	26.89	26.62	26.71
2486	NYSE	SO	Mon, Apr 8, 2002	26.69	26.83	26.44	26.83
2485	NYSE	SO	Fri, Apr 5, 2002	27.29	27.30	26.61	26.69
2484	NYSE	SO	Thu, Apr 4, 2002	27.00	27.24	26.88	26.97
2483	NYSE	SO	Wed, Apr 3, 2002	26.78	26.88	26.64	26.75
2482	NYSE	SO	Tue, Apr 2, 2002	26.50	26.85	26.43	26.78
2481	NYSE	SO	Mon, Apr 1, 2002	26.30	26.60	26.25	26.50
2480	NYSE	SO	Thu, Mar 28, 2002	26.68	26.90	26.36	26.49
2479	NYSE	SO	Wed, Mar 27, 2002	26.69	26.69	26.44	26.66
2478	NYSE	SO	Tue, Mar 26, 2002	26.68	26.71	26.45	26.65
2477	NYSE	SO	Mon, Mar 25, 2002	26.70	26.81	26.42	26.52
2476	NYSE	SO	Fri, Mar 22, 2002	26.87	27.03	26.60	26.78
2475	NYSE	SO	Thu, Mar 21, 2002	26.17	26.80	26.16	26.75
2474	NYSE	SO	Wed, Mar 20, 2002	26.50	26.50	26.07	26.29
2473	NYSE	SO	Tue, Mar 19, 2002	26.29	26.50	26.21	26.43
2472	NYSE	SO	Mon, Mar 18, 2002	26.07	26.30	26.01	26.27
2471	NYSE	SO	Fri, Mar 15, 2002	26.05	26.39	25.96	26.32
2470	NYSE	SO	Thu, Mar 14, 2002	25.84	26.02	25.79	25.91
2469	NYSE	SO	Wed, Mar 13, 2002	25.95	25.95	25.65	25.77
2468	NYSE	SO	Tue, Mar 12, 2002	25.91	26.04	25.75	25.89
2467	NYSE	SO	Mon, Mar 11, 2002	26.13	26.13	25.85	25.99
2466	NYSE	SO	Fri, Mar 8, 2002	26.21	26.24	25.90	26.04
2465	NYSE	SO	Thu, Mar 7, 2002	26.67	26.67	25.57	26.18
2464	NYSE	SO	Wed, Mar 6, 2002	26.07	26.25	25.75	26.17
2463	NYSE	SO	Tue, Mar 5, 2002	25.89	26.09	25.83	26.06
2462	NYSE	SO	Mon, Mar 4, 2002	25.60	25.99	25.56	25.81
2461	NYSE	SO	Fri, Mar 1, 2002	25.59	25.70	25.42	25.65
2460	NYSE	SO	Thu, Feb 28, 2002	25.53	25.64	25.37	25.40
2459	NYSE	SO	Wed, Feb 27, 2002	25.30	25.63	25.23	25.53
2458	NYSE	SO	Tue, Feb 26, 2002	25.40	25.45	25.12	25.30
2457	NYSE	SO	Mon, Feb 25, 2002	25.10	25.50	25.00	25.40
2456	NYSE	SO	Fri, Feb 22, 2002	24.76	25.20	24.67	25.13
2455	NYSE	SO	Thu, Feb 21, 2002	25.09	25.18	24.76	24.76
2454	NYSE	SO	Wed, Feb 20, 2002	24.94	25.08	24.56	25.04
2453	NYSE	SO	Tue, Feb 19, 2002	25.08	25.20	24.76	24.81
2452	NYSE	SO	Fri, Feb 15, 2002	25.36	25.52	25.00	25.02
2451	NYSE	SO	Thu, Feb 14, 2002	25.29	25.38	25.11	25.29
2450	NYSE	SO	Wed, Feb 13, 2002	25.00	25.29	24.91	25.24
2449	NYSE	SO	Tue, Feb 12, 2002	25.00	25.24	24.80	24.91
2448	NYSE	SO	Mon, Feb 11, 2002	24.95	25.05	24.66	24.99
2447	NYSE	SO	Fri, Feb 8, 2002	24.85	25.00	24.63	24.99
2446	NYSE	SO	Thu, Feb 7, 2002	24.63	25.00	24.57	24.85
2445	NYSE	SO	Wed, Feb 6, 2002	24.35	24.69	24.26	24.50
2444	NYSE	SO	Tue, Feb 5, 2002	24.80	24.85	24.28	24.55
2443	NYSE	SO	Mon, Feb 4, 2002	24.73	24.80	24.49	24.62
2442	NYSE	SO	Fri, Feb 1, 2002	24.55	24.74	24.50	24.65
2441	NYSE	SO	Thu, Jan 31, 2002	24.40	24.73	24.25	24.65
2440	NYSE	SO	Wed, Jan 30, 2002	24.51	24.76	24.20	24.49
2439	NYSE	SO	Tue, Jan 29, 2002	25.09	25.15	24.55	24.55
2438	NYSE	SO	Mon, Jan 28, 2002	24.80	24.91	24.75	24.84
2437	NYSE	SO	Fri, Jan 25, 2002	25.00	25.03	24.78	24.88
2436	NYSE	SO	Thu, Jan 24, 2002	24.95	25.24	24.85	25.09
2435	NYSE	SO	Wed, Jan 23, 2002	24.75	24.99	24.72	24.77
2434	NYSE	SO	Tue, Jan 22, 2002	25.20	25.21	24.89	25.00
2433	NYSE	SO	Fri, Jan 18, 2002	25.07	25.36	25.05	25.28
2432	NYSE	SO	Thu, Jan 17, 2002	25.05	25.15	24.85	25.08
2431	NYSE	SO	Wed, Jan 16, 2002	25.25	25.37	25.06	25.21
2430	NYSE	SO	Tue, Jan 15, 2002	25.10	25.33	25.03	25.25
2429	NYSE	SO	Mon, Jan 14, 2002	24.70	25.19	24.53	25.10
2428	NYSE	SO	Fri, Jan 11, 2002	24.73	24.94	24.65	24.74
2427	NYSE	SO	Thu, Jan 10, 2002	24.56	24.76	24.51	24.68
2426	NYSE	SO	Wed, Jan 9, 2002	24.56	24.86	24.51	24.52
2425	NYSE	SO	Tue, Jan 8, 2002	24.68	24.92	24.60	24.69
2424	NYSE	SO	Mon, Jan 7, 2002	24.68	24.94	24.63	24.78
2423	NYSE	SO	Fri, Jan 4, 2002	25.09	25.10	24.73	24.81
2422	NYSE	SO	Thu, Jan 3, 2002	25.25	25.34	24.96	25.14
2421	NYSE	SO	Wed, Jan 2, 2002	25.27	25.56	24.75	25.50
2420	NYSE	SO	Mon, Dec 31, 2001	25.40	25.69	25.23	25.35
2419	NYSE	SO	Fri, Dec 28, 2001	25.25	25.54	24.89	25.40
2418	NYSE	SO	Thu, Dec 27, 2001	25.60	25.64	25.23	25.40
2417	NYSE	SO	Wed, Dec 26, 2001	24.96	25.51	24.82	25.35
2416	NYSE	SO	Mon, Dec 24, 2001	24.65	25.00	24.65	24.96
2415	NYSE	SO	Fri, Dec 21, 2001	24.46	24.72	24.34	24.52
2414	NYSE	SO	Thu, Dec 20, 2001	24.66	24.69	24.15	24.45
2413	NYSE	SO	Wed, Dec 19, 2001	23.90	24.79	23.62	24.66
2412	NYSE	SO	Tue, Dec 18, 2001	23.50	23.90	23.37	23.78
2411	NYSE	SO	Mon, Dec 17, 2001	23.30	23.39	23.05	23.30
2410	NYSE	SO	Fri, Dec 14, 2001	23.36	23.38	23.11	23.27
2409	NYSE	SO	Thu, Dec 13, 2001	23.00	23.39	22.82	23.36
2408	NYSE	SO	Wed, Dec 12, 2001	22.73	22.95	22.39	22.92
2407	NYSE	SO	Tue, Dec 11, 2001	22.53	22.75	22.30	22.35
2406	NYSE	SO	Mon, Dec 10, 2001	22.79	22.83	22.55	22.70
2405	NYSE	SO	Fri, Dec 7, 2001	22.86	23.05	22.50	22.79
2404	NYSE	SO	Thu, Dec 6, 2001	23.08	23.08	22.50	22.62
2403	NYSE	SO	Wed, Dec 5, 2001	23.25	23.25	22.88	22.94
2402	NYSE	SO	Tue, Dec 4, 2001	22.79	22.97	22.71	22.96
2401	NYSE	SO	Mon, Dec 3, 2001	22.90	22.93	22.71	22.81
2400	NYSE	SO	Fri, Nov 30, 2001	23.00	23.00	22.60	22.75
2399	NYSE	SO	Thu, Nov 29, 2001	22.85	22.94	22.70	22.75
2398	NYSE	SO	Wed, Nov 28, 2001	23.45	23.49	22.80	23.00
2397	NYSE	SO	Tue, Nov 27, 2001	23.15	23.53	23.15	23.31
2396	NYSE	SO	Mon, Nov 26, 2001	23.50	23.55	23.30	23.50
2395	NYSE	SO	Fri, Nov 23, 2001	23.49	23.55	23.14	23.50
2394	NYSE	SO	Wed, Nov 21, 2001	23.52	23.58	23.06	23.27
2393	NYSE	SO	Tue, Nov 20, 2001	23.40	23.74	23.25	23.63
2392	NYSE	SO	Mon, Nov 19, 2001	23.73	23.74	23.11	23.20
2391	NYSE	SO	Fri, Nov 16, 2001	23.52	23.69	23.45	23.60
2390	NYSE	SO	Thu, Nov 15, 2001	23.88	23.98	23.30	23.43
2389	NYSE	SO	Wed, Nov 14, 2001	24.02	24.02	23.53	23.65
2388	NYSE	SO	Tue, Nov 13, 2001	24.01	24.10	23.80	24.00
2387	NYSE	SO	Mon, Nov 12, 2001	24.27	24.27	23.98	24.03
2386	NYSE	SO	Fri, Nov 9, 2001	24.20	24.28	23.91	24.18
2385	NYSE	SO	Thu, Nov 8, 2001	24.00	24.28	23.90	24.11
2384	NYSE	SO	Wed, Nov 7, 2001	24.25	24.33	23.95	24.00
2383	NYSE	SO	Tue, Nov 6, 2001	24.44	24.44	24.06	24.28
2382	NYSE	SO	Mon, Nov 5, 2001	23.50	24.24	23.50	24.20
2381	NYSE	SO	Fri, Nov 2, 2001	23.80	23.90	23.30	23.50
2380	NYSE	SO	Thu, Nov 1, 2001	23.78	24.04	23.56	24.00
2379	NYSE	SO	Wed, Oct 31, 2001	24.30	24.30	23.82	23.90
2378	NYSE	SO	Tue, Oct 30, 2001	24.25	24.35	24.00	24.05
2377	NYSE	SO	Mon, Oct 29, 2001	24.28	24.44	24.15	24.32
2376	NYSE	SO	Fri, Oct 26, 2001	24.30	24.40	24.03	24.19
2375	NYSE	SO	Thu, Oct 25, 2001	24.18	24.28	23.97	24.27
2374	NYSE	SO	Wed, Oct 24, 2001	24.85	24.89	24.11	24.20
2373	NYSE	SO	Tue, Oct 23, 2001	24.98	25.01	24.51	24.65
2372	NYSE	SO	Mon, Oct 22, 2001	25.10	25.10	24.43	24.83
2371	NYSE	SO	Fri, Oct 19, 2001	24.77	25.29	24.52	25.16
2370	NYSE	SO	Thu, Oct 18, 2001	25.36	25.44	24.65	24.76
2369	NYSE	SO	Wed, Oct 17, 2001	25.51	25.60	25.03	25.36
2368	NYSE	SO	Tue, Oct 16, 2001	24.99	25.53	24.82	25.45
2367	NYSE	SO	Mon, Oct 15, 2001	24.30	25.00	24.27	24.98
2366	NYSE	SO	Fri, Oct 12, 2001	24.20	24.73	24.10	24.55
2365	NYSE	SO	Thu, Oct 11, 2001	24.85	24.90	24.25	24.40
2364	NYSE	SO	Wed, Oct 10, 2001	25.17	25.17	24.64	24.98
2363	NYSE	SO	Tue, Oct 9, 2001	25.55	25.74	24.95	25.07
2362	NYSE	SO	Mon, Oct 8, 2001	25.73	25.87	25.51	25.71
2361	NYSE	SO	Fri, Oct 5, 2001	25.74	25.98	25.45	25.87
2360	NYSE	SO	Thu, Oct 4, 2001	25.55	25.79	25.21	25.57
2359	NYSE	SO	Wed, Oct 3, 2001	25.20	25.70	25.15	25.55
2358	NYSE	SO	Tue, Oct 2, 2001	24.80	25.04	24.67	25.04
2357	NYSE	SO	Mon, Oct 1, 2001	23.98	24.87	23.80	24.80
2356	NYSE	SO	Fri, Sep 28, 2001	24.00	24.39	23.76	23.98
2355	NYSE	SO	Thu, Sep 27, 2001	24.27	24.27	23.65	23.80
2354	NYSE	SO	Wed, Sep 26, 2001	24.23	24.48	24.00	24.27
2353	NYSE	SO	Tue, Sep 25, 2001	25.05	25.19	24.40	24.50
2352	NYSE	SO	Mon, Sep 24, 2001	25.70	25.85	24.80	25.05
2351	NYSE	SO	Fri, Sep 21, 2001	25.30	26.00	25.30	25.55
2350	NYSE	SO	Thu, Sep 20, 2001	24.75	25.85	24.65	25.65
2349	NYSE	SO	Wed, Sep 19, 2001	24.50	24.95	24.41	24.74
2348	NYSE	SO	Tue, Sep 18, 2001	23.80	24.50	23.80	24.24
2347	NYSE	SO	Mon, Sep 17, 2001	24.10	24.40	23.73	23.95
2346	NYSE	SO	Mon, Sep 10, 2001	23.86	23.99	23.55	23.73
2345	NYSE	SO	Fri, Sep 7, 2001	23.74	24.00	23.51	23.86
2344	NYSE	SO	Thu, Sep 6, 2001	23.50	23.74	23.46	23.60
2343	NYSE	SO	Wed, Sep 5, 2001	23.45	23.59	23.26	23.38
2342	NYSE	SO	Tue, Sep 4, 2001	23.25	23.58	23.24	23.37
2341	NYSE	SO	Fri, Aug 31, 2001	23.24	23.47	23.00	23.17
2340	NYSE	SO	Thu, Aug 30, 2001	23.30	23.59	22.95	23.00
2339	NYSE	SO	Wed, Aug 29, 2001	23.45	23.55	23.25	23.30
2338	NYSE	SO	Tue, Aug 28, 2001	23.39	23.60	23.20	23.38
2337	NYSE	SO	Mon, Aug 27, 2001	23.25	23.60	23.25	23.36
2336	NYSE	SO	Fri, Aug 24, 2001	23.38	23.38	23.13	23.16
2335	NYSE	SO	Thu, Aug 23, 2001	23.30	23.45	23.06	23.16
2334	NYSE	SO	Wed, Aug 22, 2001	22.99	23.40	22.82	23.29
2333	NYSE	SO	Tue, Aug 21, 2001	23.24	23.24	22.90	22.97
2332	NYSE	SO	Mon, Aug 20, 2001	23.11	23.19	22.94	23.00
2331	NYSE	SO	Fri, Aug 17, 2001	22.90	23.18	22.80	22.87
2330	NYSE	SO	Thu, Aug 16, 2001	22.85	23.18	22.85	23.15
2329	NYSE	SO	Wed, Aug 15, 2001	23.18	23.23	22.80	22.96
2328	NYSE	SO	Tue, Aug 14, 2001	23.09	23.20	22.90	23.09
2327	NYSE	SO	Mon, Aug 13, 2001	23.39	23.39	22.92	22.97
2326	NYSE	SO	Fri, Aug 10, 2001	23.00	23.31	23.00	23.15
2325	NYSE	SO	Thu, Aug 9, 2001	23.00	23.48	23.00	23.44
2324	NYSE	SO	Wed, Aug 8, 2001	23.59	23.61	23.02	23.17
2323	NYSE	SO	Tue, Aug 7, 2001	23.37	23.69	23.35	23.59
2322	NYSE	SO	Mon, Aug 6, 2001	23.94	23.95	23.20	23.40
2321	NYSE	SO	Fri, Aug 3, 2001	23.65	24.22	23.38	24.20
2320	NYSE	SO	Thu, Aug 2, 2001	23.70	23.79	23.43	23.60
2319	NYSE	SO	Wed, Aug 1, 2001	23.45	23.74	23.34	23.61
2318	NYSE	SO	Tue, Jul 31, 2001	23.49	23.72	23.31	23.50
2317	NYSE	SO	Mon, Jul 30, 2001	22.98	23.50	22.46	23.49
2316	NYSE	SO	Fri, Jul 27, 2001	22.97	23.04	22.55	22.98
2315	NYSE	SO	Thu, Jul 26, 2001	22.50	23.00	22.35	22.97
2314	NYSE	SO	Wed, Jul 25, 2001	22.26	22.75	22.05	22.45
2313	NYSE	SO	Tue, Jul 24, 2001	22.83	22.84	22.40	22.59
2312	NYSE	SO	Mon, Jul 23, 2001	23.10	23.25	22.40	22.83
2311	NYSE	SO	Fri, Jul 20, 2001	23.65	23.68	22.95	23.05
2310	NYSE	SO	Thu, Jul 19, 2001	23.71	23.79	23.31	23.40
2309	NYSE	SO	Wed, Jul 18, 2001	23.50	23.84	23.37	23.57
2308	NYSE	SO	Tue, Jul 17, 2001	23.62	23.86	23.43	23.58
2307	NYSE	SO	Mon, Jul 16, 2001	23.39	23.83	23.33	23.62
2306	NYSE	SO	Fri, Jul 13, 2001	23.39	23.39	23.15	23.34
2305	NYSE	SO	Thu, Jul 12, 2001	23.17	23.33	23.16	23.25
2304	NYSE	SO	Wed, Jul 11, 2001	23.68	23.75	23.27	23.40
2303	NYSE	SO	Tue, Jul 10, 2001	23.35	23.58	23.11	23.57
2302	NYSE	SO	Mon, Jul 9, 2001	23.35	23.49	23.18	23.38
2301	NYSE	SO	Fri, Jul 6, 2001	23.22	23.37	23.11	23.17
2300	NYSE	SO	Thu, Jul 5, 2001	23.25	23.40	23.10	23.30
2299	NYSE	SO	Tue, Jul 3, 2001	23.37	23.38	23.18	23.33
2298	NYSE	SO	Mon, Jul 2, 2001	23.25	23.31	23.03	23.31
2297	NYSE	SO	Fri, Jun 29, 2001	23.44	23.49	22.98	23.25
2296	NYSE	SO	Thu, Jun 28, 2001	23.63	23.75	23.30	23.49
2295	NYSE	SO	Wed, Jun 27, 2001	23.45	23.73	23.36	23.62
2294	NYSE	SO	Tue, Jun 26, 2001	23.07	23.40	22.86	23.35
2293	NYSE	SO	Mon, Jun 25, 2001	23.19	23.43	22.85	23.06
2292	NYSE	SO	Fri, Jun 22, 2001	23.02	23.25	22.70	23.15
2291	NYSE	SO	Thu, Jun 21, 2001	23.15	23.37	22.55	23.02
2290	NYSE	SO	Wed, Jun 20, 2001	23.15	23.50	23.10	23.40
2289	NYSE	SO	Tue, Jun 19, 2001	22.76	23.04	22.70	23.00
2288	NYSE	SO	Mon, Jun 18, 2001	22.72	23.16	22.72	22.77
2287	NYSE	SO	Fri, Jun 15, 2001	22.29	23.15	22.29	22.71
2286	NYSE	SO	Thu, Jun 14, 2001	23.00	23.01	22.43	22.47
2285	NYSE	SO	Wed, Jun 13, 2001	23.30	23.36	22.81	22.95
2284	NYSE	SO	Tue, Jun 12, 2001	23.20	23.37	23.00	23.25
2283	NYSE	SO	Mon, Jun 11, 2001	23.14	23.45	23.05	23.20
2282	NYSE	SO	Fri, Jun 8, 2001	23.00	23.14	22.82	22.99
2281	NYSE	SO	Thu, Jun 7, 2001	23.30	23.50	22.80	22.99
2280	NYSE	SO	Wed, Jun 6, 2001	23.77	23.88	23.25	23.29
2279	NYSE	SO	Tue, Jun 5, 2001	23.70	23.85	23.60	23.76
2278	NYSE	SO	Mon, Jun 4, 2001	23.60	23.75	23.30	23.68
2277	NYSE	SO	Fri, Jun 1, 2001	23.54	23.54	23.12	23.22
2276	NYSE	SO	Thu, May 31, 2001	22.90	23.57	22.90	23.54
2275	NYSE	SO	Wed, May 30, 2001	23.00	23.19	22.84	23.08
2274	NYSE	SO	Tue, May 29, 2001	22.80	22.90	22.65	22.80
2273	NYSE	SO	Fri, May 25, 2001	23.00	23.08	22.75	22.91
2272	NYSE	SO	Thu, May 24, 2001	23.10	23.23	22.90	23.08
2271	NYSE	SO	Wed, May 23, 2001	22.95	23.10	22.80	22.95
2270	NYSE	SO	Tue, May 22, 2001	22.60	22.76	22.49	22.71
2269	NYSE	SO	Mon, May 21, 2001	22.40	22.59	22.40	22.53
2268	NYSE	SO	Fri, May 18, 2001	22.59	22.60	22.36	22.50
2267	NYSE	SO	Thu, May 17, 2001	22.62	22.62	22.36	22.59
2266	NYSE	SO	Wed, May 16, 2001	22.55	22.67	22.05	22.50
2265	NYSE	SO	Tue, May 15, 2001	22.78	22.80	22.31	22.44
2264	NYSE	SO	Mon, May 14, 2001	22.68	22.85	22.55	22.68
2263	NYSE	SO	Fri, May 11, 2001	22.78	22.88	22.42	22.60
2262	NYSE	SO	Thu, May 10, 2001	22.50	22.80	22.48	22.76
2261	NYSE	SO	Wed, May 9, 2001	22.47	22.74	22.33	22.50
2260	NYSE	SO	Tue, May 8, 2001	22.59	22.59	22.18	22.45
2259	NYSE	SO	Mon, May 7, 2001	22.80	22.85	22.42	22.59
2258	NYSE	SO	Fri, May 4, 2001	22.37	22.50	22.10	22.46
2257	NYSE	SO	Thu, May 3, 2001	22.74	22.80	22.20	22.37
2256	NYSE	SO	Wed, May 2, 2001	23.20	23.21	22.80	23.08
2255	NYSE	SO	Tue, May 1, 2001	23.39	23.65	23.00	23.35
2254	NYSE	SO	Mon, Apr 30, 2001	23.14	23.47	23.06	23.39
2253	NYSE	SO	Fri, Apr 27, 2001	23.50	23.50	22.92	23.06
2252	NYSE	SO	Thu, Apr 26, 2001	23.50	23.75	23.30	23.33
2251	NYSE	SO	Wed, Apr 25, 2001	23.64	23.64	23.10	23.30
2250	NYSE	SO	Tue, Apr 24, 2001	23.10	23.18	22.75	23.17
2249	NYSE	SO	Mon, Apr 23, 2001	22.65	22.79	22.40	22.68
2248	NYSE	SO	Fri, Apr 20, 2001	22.56	22.80	22.00	22.36
2247	NYSE	SO	Thu, Apr 19, 2001	22.60	22.85	22.21	22.31
2246	NYSE	SO	Wed, Apr 18, 2001	23.00	23.25	22.49	22.80
2245	NYSE	SO	Tue, Apr 17, 2001	22.60	23.00	22.54	22.99
2244	NYSE	SO	Mon, Apr 16, 2001	22.26	22.75	22.10	22.60
2243	NYSE	SO	Thu, Apr 12, 2001	22.00	22.29	21.83	22.17
2242	NYSE	SO	Wed, Apr 11, 2001	22.75	22.75	22.00	22.39
2241	NYSE	SO	Tue, Apr 10, 2001	22.00	22.35	21.90	22.28
2240	NYSE	SO	Mon, Apr 9, 2001	21.47	22.35	21.47	21.99
2239	NYSE	SO	Fri, Apr 6, 2001	22.00	22.06	20.89	21.47
2238	NYSE	SO	Thu, Apr 5, 2001	21.85	22.10	21.61	22.06
2237	NYSE	SO	Wed, Apr 4, 2001	22.10	22.23	21.70	21.90
2236	NYSE	SO	Tue, Apr 3, 2001	21.95	22.24	21.65	22.10
2235	NYSE	SO	Mon, Apr 2, 2001	35.25	35.72	34.88	35.29
2234	NYSE	SO	Fri, Mar 30, 2001	34.80	35.44	34.72	35.09
2233	NYSE	SO	Thu, Mar 29, 2001	34.27	34.60	33.75	34.55
2232	NYSE	SO	Wed, Mar 28, 2001	34.00	34.43	33.90	34.27
2231	NYSE	SO	Tue, Mar 27, 2001	33.10	33.98	33.10	33.71
2230	NYSE	SO	Mon, Mar 26, 2001	31.95	33.50	31.85	33.24
2229	NYSE	SO	Fri, Mar 23, 2001	31.75	32.35	31.34	31.74
2228	NYSE	SO	Thu, Mar 22, 2001	32.65	32.87	31.31	32.00
2227	NYSE	SO	Wed, Mar 21, 2001	32.40	32.94	32.40	32.65
2226	NYSE	SO	Tue, Mar 20, 2001	32.27	33.00	32.16	32.51
2225	NYSE	SO	Mon, Mar 19, 2001	31.85	32.57	31.85	32.27
2224	NYSE	SO	Fri, Mar 16, 2001	31.74	32.28	31.66	31.77
2223	NYSE	SO	Thu, Mar 15, 2001	31.43	31.88	31.07	31.74
2222	NYSE	SO	Wed, Mar 14, 2001	30.10	30.25	29.58	29.68
2221	NYSE	SO	Tue, Mar 13, 2001	30.80	30.80	30.24	30.27
2220	NYSE	SO	Mon, Mar 12, 2001	30.60	31.15	30.57	30.80
2219	NYSE	SO	Fri, Mar 9, 2001	31.10	31.15	30.81	30.95
2218	NYSE	SO	Thu, Mar 8, 2001	31.21	31.37	30.94	31.16
2217	NYSE	SO	Wed, Mar 7, 2001	31.26	31.42	30.85	30.96
2216	NYSE	SO	Tue, Mar 6, 2001	31.42	31.45	31.11	31.25
2215	NYSE	SO	Mon, Mar 5, 2001	31.40	31.59	31.13	31.41
2214	NYSE	SO	Fri, Mar 2, 2001	31.30	31.43	30.80	31.30
2213	NYSE	SO	Thu, Mar 1, 2001	31.00	31.35	30.67	30.98
2212	NYSE	SO	Wed, Feb 28, 2001	30.80	31.08	30.25	30.95
2211	NYSE	SO	Tue, Feb 27, 2001	30.40	30.85	30.32	30.83
2210	NYSE	SO	Mon, Feb 26, 2001	30.17	30.63	30.16	30.45
2209	NYSE	SO	Fri, Feb 23, 2001	30.58	30.98	29.41	30.17
2208	NYSE	SO	Thu, Feb 22, 2001	30.65	31.40	30.09	30.58
2207	NYSE	SO	Wed, Feb 21, 2001	31.00	31.13	30.54	30.55
2206	NYSE	SO	Tue, Feb 20, 2001	30.33	30.92	30.25	30.86
2205	NYSE	SO	Fri, Feb 16, 2001	30.24	30.41	30.05	30.33
2204	NYSE	SO	Thu, Feb 15, 2001	30.21	30.22	29.40	29.60
2203	NYSE	SO	Wed, Feb 14, 2001	30.50	30.64	29.91	30.22
2202	NYSE	SO	Tue, Feb 13, 2001	30.55	30.73	29.96	30.45
2201	NYSE	SO	Mon, Feb 12, 2001	30.31	30.75	29.85	30.56
2200	NYSE	SO	Fri, Feb 9, 2001	30.12	30.50	30.00	30.19
2199	NYSE	SO	Thu, Feb 8, 2001	29.65	30.06	29.59	30.06
2198	NYSE	SO	Wed, Feb 7, 2001	29.25	29.74	29.10	29.45
2197	NYSE	SO	Tue, Feb 6, 2001	29.05	29.30	28.78	29.25
2196	NYSE	SO	Mon, Feb 5, 2001	28.73	29.25	28.73	29.05
2195	NYSE	SO	Fri, Feb 2, 2001	28.44	28.85	28.37	28.73
2194	NYSE	SO	Thu, Feb 1, 2001	28.84	28.84	28.15	28.47
2193	NYSE	SO	Wed, Jan 31, 2001	29.46	29.46	29.01	29.18
2192	NYSE	SO	Tue, Jan 30, 2001	29.25	29.65	29.05	29.46
2191	NYSE	SO	Mon, Jan 29, 2001	29.31	29.94	29.27	29.41
2190	NYSE	SO	Fri, Jan 26, 2001	29.63	29.81	28.38	29.06
2189	NYSE	SO	Thu, Jan 25, 2001	29.31	29.88	29.25	29.56
2188	NYSE	SO	Wed, Jan 24, 2001	28.81	29.56	28.81	29.25
2187	NYSE	SO	Tue, Jan 23, 2001	28.69	29.56	28.50	28.81
2186	NYSE	SO	Mon, Jan 22, 2001	28.19	28.88	28.06	28.69
2185	NYSE	SO	Fri, Jan 19, 2001	26.88	28.63	26.81	28.19
2184	NYSE	SO	Thu, Jan 18, 2001	27.69	28.00	27.00	27.63
2183	NYSE	SO	Wed, Jan 17, 2001	27.69	28.00	27.13	27.50
2182	NYSE	SO	Tue, Jan 16, 2001	27.50	27.81	26.44	27.81
2181	NYSE	SO	Fri, Jan 12, 2001	27.50	28.06	26.81	28.06
2180	NYSE	SO	Thu, Jan 11, 2001	29.00	29.00	26.75	27.31
2179	NYSE	SO	Wed, Jan 10, 2001	29.31	29.69	28.56	28.88
2178	NYSE	SO	Tue, Jan 9, 2001	29.13	29.31	28.69	29.31
2177	NYSE	SO	Mon, Jan 8, 2001	28.50	29.31	28.50	29.25
2176	NYSE	SO	Fri, Jan 5, 2001	29.06	29.75	28.50	28.50
2175	NYSE	SO	Thu, Jan 4, 2001	30.88	30.88	28.13	29.00
2174	NYSE	SO	Wed, Jan 3, 2001	32.44	33.00	30.69	31.25
2173	NYSE	SO	Tue, Jan 2, 2001	32.75	32.75	32.13	32.25
2172	NYSE	SO	Fri, Dec 29, 2000	33.44	33.50	33.06	33.25
2171	NYSE	SO	Thu, Dec 28, 2000	33.69	33.69	33.06	33.38
2170	NYSE	SO	Wed, Dec 27, 2000	33.69	33.88	33.38	33.63
2169	NYSE	SO	Tue, Dec 26, 2000	32.94	33.81	32.63	33.69
2168	NYSE	SO	Fri, Dec 22, 2000	32.13	32.94	32.00	32.94
2167	NYSE	SO	Thu, Dec 21, 2000	32.63	32.88	32.00	32.56
2166	NYSE	SO	Wed, Dec 20, 2000	31.31	32.81	30.81	32.81
2165	NYSE	SO	Tue, Dec 19, 2000	31.19	31.50	30.69	31.13
2164	NYSE	SO	Mon, Dec 18, 2000	30.50	31.19	30.38	31.19
2163	NYSE	SO	Fri, Dec 15, 2000	29.63	30.44	29.63	30.38
2162	NYSE	SO	Thu, Dec 14, 2000	30.50	30.50	29.88	30.00
2161	NYSE	SO	Wed, Dec 13, 2000	28.88	30.50	28.69	30.50
2160	NYSE	SO	Tue, Dec 12, 2000	28.94	29.19	28.69	29.06
2159	NYSE	SO	Mon, Dec 11, 2000	28.63	29.00	28.31	28.81
2158	NYSE	SO	Fri, Dec 8, 2000	28.31	28.75	28.13	28.63
2157	NYSE	SO	Thu, Dec 7, 2000	28.56	29.56	27.81	28.13
2156	NYSE	SO	Wed, Dec 6, 2000	30.38	30.50	29.06	29.25
2155	NYSE	SO	Tue, Dec 5, 2000	31.13	31.19	30.25	30.38
2154	NYSE	SO	Mon, Dec 4, 2000	31.13	31.75	31.06	31.19
2153	NYSE	SO	Fri, Dec 1, 2000	31.81	31.81	30.38	31.00
2152	NYSE	SO	Thu, Nov 30, 2000	30.94	31.75	30.88	31.56
2151	NYSE	SO	Wed, Nov 29, 2000	30.19	30.88	30.19	30.69
2150	NYSE	SO	Tue, Nov 28, 2000	30.06	30.31	29.94	30.19
2149	NYSE	SO	Mon, Nov 27, 2000	30.00	30.00	29.75	29.88
2148	NYSE	SO	Fri, Nov 24, 2000	30.06	30.31	30.00	30.06
2147	NYSE	SO	Wed, Nov 22, 2000	29.56	30.19	29.56	30.06
2146	NYSE	SO	Tue, Nov 21, 2000	30.06	30.13	29.56	29.94
2145	NYSE	SO	Mon, Nov 20, 2000	30.75	30.81	30.13	30.25
2144	NYSE	SO	Fri, Nov 17, 2000	29.63	31.00	29.56	31.00
2143	NYSE	SO	Thu, Nov 16, 2000	28.88	29.63	28.88	29.56
2142	NYSE	SO	Wed, Nov 15, 2000	28.44	29.13	28.25	28.88
2141	NYSE	SO	Tue, Nov 14, 2000	29.13	29.13	28.13	28.19
2140	NYSE	SO	Mon, Nov 13, 2000	29.06	29.94	29.06	29.19
2139	NYSE	SO	Fri, Nov 10, 2000	28.69	29.31	28.69	28.88
2138	NYSE	SO	Thu, Nov 9, 2000	28.75	28.94	28.56	28.69
2137	NYSE	SO	Wed, Nov 8, 2000	28.69	28.88	28.38	28.63
2136	NYSE	SO	Tue, Nov 7, 2000	28.81	28.88	28.31	28.69
2135	NYSE	SO	Mon, Nov 6, 2000	29.19	29.63	28.81	28.88
2134	NYSE	SO	Fri, Nov 3, 2000	29.06	29.50	28.63	29.19
2133	NYSE	SO	Thu, Nov 2, 2000	30.00	30.00	29.06	29.06
2132	NYSE	SO	Wed, Nov 1, 2000	29.63	30.31	29.38	30.06
2131	NYSE	SO	Tue, Oct 31, 2000	29.75	29.75	28.94	29.38
2130	NYSE	SO	Mon, Oct 30, 2000	28.94	29.81	28.94	29.75
2129	NYSE	SO	Fri, Oct 27, 2000	28.25	29.00	27.50	28.88
2128	NYSE	SO	Thu, Oct 26, 2000	28.56	28.69	27.88	28.31
2127	NYSE	SO	Wed, Oct 25, 2000	29.75	29.81	28.50	28.56
2126	NYSE	SO	Tue, Oct 24, 2000	29.81	30.25	29.50	29.50
2125	NYSE	SO	Mon, Oct 23, 2000	29.81	30.38	29.38	29.94
2124	NYSE	SO	Fri, Oct 20, 2000	29.38	29.75	29.13	29.56
2123	NYSE	SO	Thu, Oct 19, 2000	29.81	29.94	29.31	29.50
2122	NYSE	SO	Wed, Oct 18, 2000	30.13	30.38	29.56	29.88
2121	NYSE	SO	Tue, Oct 17, 2000	29.88	30.13	29.69	29.94
2120	NYSE	SO	Mon, Oct 16, 2000	29.75	30.75	29.69	29.88
2119	NYSE	SO	Fri, Oct 13, 2000	30.00	30.56	29.69	30.13
2118	NYSE	SO	Thu, Oct 12, 2000	30.19	30.25	29.19	29.88
2117	NYSE	SO	Wed, Oct 11, 2000	30.19	30.56	29.56	30.19
2116	NYSE	SO	Tue, Oct 10, 2000	30.13	30.94	29.75	29.94
2115	NYSE	SO	Mon, Oct 9, 2000	29.25	30.00	29.25	30.00
2114	NYSE	SO	Fri, Oct 6, 2000	29.06	30.00	29.06	29.19
2113	NYSE	SO	Thu, Oct 5, 2000	29.56	30.19	28.88	29.00
2112	NYSE	SO	Wed, Oct 4, 2000	30.94	31.31	29.19	29.44
2111	NYSE	SO	Tue, Oct 3, 2000	31.81	32.44	30.81	30.88
2110	NYSE	SO	Mon, Oct 2, 2000	32.31	32.31	31.50	32.06
2109	NYSE	SO	Fri, Sep 29, 2000	32.06	32.63	32.06	32.45
2108	NYSE	SO	Thu, Sep 28, 2000	32.00	32.44	31.88	32.06
2107	NYSE	SO	Wed, Sep 27, 2000	32.25	32.50	31.38	32.02
2106	NYSE	SO	Tue, Sep 26, 2000	31.50	32.38	31.44	32.25
2105	NYSE	SO	Mon, Sep 25, 2000	31.06	31.25	30.13	31.13
2104	NYSE	SO	Fri, Sep 22, 2000	30.63	31.22	30.06	30.06
2103	NYSE	SO	Thu, Sep 21, 2000	30.63	31.25	29.69	29.94
2102	NYSE	SO	Wed, Sep 20, 2000	31.38	31.50	30.31	30.63
2101	NYSE	SO	Tue, Sep 19, 2000	33.00	33.13	31.38	31.56
2100	NYSE	SO	Mon, Sep 18, 2000	33.00	33.38	32.63	33.11
2099	NYSE	SO	Fri, Sep 15, 2000	32.75	33.56	32.69	32.89
2098	NYSE	SO	Thu, Sep 14, 2000	33.94	33.94	32.81	32.88
2097	NYSE	SO	Wed, Sep 13, 2000	33.63	35.00	33.63	34.06
2096	NYSE	SO	Tue, Sep 12, 2000	33.00	33.44	32.63	33.38
2095	NYSE	SO	Mon, Sep 11, 2000	32.75	33.63	32.69	33.08
2094	NYSE	SO	Fri, Sep 8, 2000	31.63	33.13	31.56	32.91
2093	NYSE	SO	Thu, Sep 7, 2000	31.13	31.94	31.00	31.75
2092	NYSE	SO	Wed, Sep 6, 2000	30.69	31.38	30.63	31.19
2091	NYSE	SO	Tue, Sep 5, 2000	29.94	30.63	29.94	30.63
2090	NYSE	SO	Fri, Sep 1, 2000	29.88	30.13	29.81	29.95
2089	NYSE	SO	Thu, Aug 31, 2000	29.31	30.06	29.31	29.95
2088	NYSE	SO	Wed, Aug 30, 2000	28.56	29.75	28.56	29.38
2087	NYSE	SO	Tue, Aug 29, 2000	28.56	28.94	28.50	28.50
2086	NYSE	SO	Mon, Aug 28, 2000	28.06	29.00	28.06	28.88
2085	NYSE	SO	Fri, Aug 25, 2000	27.63	28.56	27.63	28.38
2084	NYSE	SO	Thu, Aug 24, 2000	27.94	28.06	27.88	28.00
2083	NYSE	SO	Wed, Aug 23, 2000	27.19	28.06	27.06	27.94
2082	NYSE	SO	Tue, Aug 22, 2000	27.44	27.50	27.19	27.31
2081	NYSE	SO	Mon, Aug 21, 2000	27.44	27.44	27.13	27.44
2080	NYSE	SO	Fri, Aug 18, 2000	27.25	27.44	27.13	27.38
2079	NYSE	SO	Thu, Aug 17, 2000	27.50	27.50	27.06	27.31
2078	NYSE	SO	Wed, Aug 16, 2000	27.38	27.81	27.13	27.33
2077	NYSE	SO	Tue, Aug 15, 2000	27.19	27.81	27.13	27.56
2076	NYSE	SO	Mon, Aug 14, 2000	27.25	27.63	26.88	27.50
2075	NYSE	SO	Fri, Aug 11, 2000	27.06	27.69	27.06	27.19
2074	NYSE	SO	Thu, Aug 10, 2000	27.25	27.31	27.00	27.14
2073	NYSE	SO	Wed, Aug 9, 2000	27.63	27.88	27.06	27.23
2072	NYSE	SO	Tue, Aug 8, 2000	27.31	27.94	27.06	27.88
2071	NYSE	SO	Mon, Aug 7, 2000	26.50	27.50	26.38	27.45
2070	NYSE	SO	Fri, Aug 4, 2000	26.50	26.50	25.94	26.50
2069	NYSE	SO	Thu, Aug 3, 2000	26.13	26.69	26.13	26.45
2068	NYSE	SO	Wed, Aug 2, 2000	25.06	26.19	25.00	26.13
2067	NYSE	SO	Tue, Aug 1, 2000	24.44	25.13	24.44	25.06
2066	NYSE	SO	Mon, Jul 31, 2000	24.94	25.19	24.38	24.44
2065	NYSE	SO	Fri, Jul 28, 2000	24.50	25.19	24.50	24.81
2064	NYSE	SO	Thu, Jul 27, 2000	24.63	24.88	24.56	24.69
2063	NYSE	SO	Wed, Jul 26, 2000	24.50	24.94	24.13	24.38
2062	NYSE	SO	Tue, Jul 25, 2000	24.94	25.38	24.81	24.94
2061	NYSE	SO	Mon, Jul 24, 2000	25.06	25.06	24.88	25.00
2060	NYSE	SO	Fri, Jul 21, 2000	25.19	25.38	25.13	25.19
2059	NYSE	SO	Thu, Jul 20, 2000	25.13	25.25	24.94	25.13
2058	NYSE	SO	Wed, Jul 19, 2000	24.50	25.25	24.50	25.13
2057	NYSE	SO	Tue, Jul 18, 2000	24.25	25.00	24.25	24.31
2056	NYSE	SO	Mon, Jul 17, 2000	24.06	24.25	24.00	24.13
2055	NYSE	SO	Fri, Jul 14, 2000	24.50	24.63	23.94	24.13
2054	NYSE	SO	Thu, Jul 13, 2000	24.38	24.50	24.13	24.44
2053	NYSE	SO	Wed, Jul 12, 2000	24.88	24.88	24.25	24.38
2052	NYSE	SO	Tue, Jul 11, 2000	24.56	24.81	24.25	24.81
2051	NYSE	SO	Mon, Jul 10, 2000	24.38	25.00	24.38	24.69
2050	NYSE	SO	Fri, Jul 7, 2000	23.94	24.50	23.94	24.25
2049	NYSE	SO	Thu, Jul 6, 2000	23.88	24.19	23.69	23.94
2048	NYSE	SO	Wed, Jul 5, 2000	24.00	24.38	23.75	23.81
2047	NYSE	SO	Mon, Jul 3, 2000	23.56	24.06	23.41	23.81
2046	NYSE	SO	Fri, Jun 30, 2000	24.19	24.75	23.06	23.31
2045	NYSE	SO	Thu, Jun 29, 2000	24.25	24.75	24.00	24.00
2044	NYSE	SO	Wed, Jun 28, 2000	24.19	24.75	23.63	24.58
2043	NYSE	SO	Tue, Jun 27, 2000	25.06	25.13	24.19	24.19
2042	NYSE	SO	Mon, Jun 26, 2000	24.88	25.13	24.50	25.00
2041	NYSE	SO	Fri, Jun 23, 2000	24.88	25.00	24.69	24.88
2040	NYSE	SO	Thu, Jun 22, 2000	24.88	24.94	24.56	24.88
2039	NYSE	SO	Wed, Jun 21, 2000	24.88	25.50	24.88	24.88
2038	NYSE	SO	Tue, Jun 20, 2000	24.56	25.13	24.38	25.00
2037	NYSE	SO	Mon, Jun 19, 2000	25.31	25.38	24.56	24.75
2036	NYSE	SO	Fri, Jun 16, 2000	25.81	26.00	24.94	25.06
2035	NYSE	SO	Thu, Jun 15, 2000	24.94	25.88	24.94	25.56
2034	NYSE	SO	Wed, Jun 14, 2000	25.50	25.63	25.31	25.56
2033	NYSE	SO	Tue, Jun 13, 2000	25.25	25.81	25.19	25.69
2032	NYSE	SO	Mon, Jun 12, 2000	25.19	25.38	25.00	25.16
2031	NYSE	SO	Fri, Jun 9, 2000	24.81	25.25	24.81	25.00
2030	NYSE	SO	Thu, Jun 8, 2000	25.00	25.06	24.50	24.94
2029	NYSE	SO	Wed, Jun 7, 2000	25.13	25.25	24.94	25.00
2028	NYSE	SO	Tue, Jun 6, 2000	24.63	25.31	24.63	24.88
2027	NYSE	SO	Mon, Jun 5, 2000	25.25	25.25	24.25	24.25
2026	NYSE	SO	Fri, Jun 2, 2000	25.81	25.81	25.00	25.06
2025	NYSE	SO	Thu, Jun 1, 2000	25.94	26.00	25.56	25.81
2024	NYSE	SO	Wed, May 31, 2000	25.94	26.25	25.75	25.94
2023	NYSE	SO	Tue, May 30, 2000	26.44	26.50	25.69	25.75
2022	NYSE	SO	Fri, May 26, 2000	26.06	26.75	26.06	26.38
2021	NYSE	SO	Thu, May 25, 2000	26.44	26.44	25.75	26.19
2020	NYSE	SO	Wed, May 24, 2000	25.69	26.50	25.69	26.44
2019	NYSE	SO	Tue, May 23, 2000	26.19	26.19	25.50	25.69
2018	NYSE	SO	Mon, May 22, 2000	25.88	26.19	25.81	25.94
2017	NYSE	SO	Fri, May 19, 2000	24.88	25.88	24.63	25.56
2016	NYSE	SO	Thu, May 18, 2000	24.44	25.38	24.44	25.19
2015	NYSE	SO	Wed, May 17, 2000	24.63	24.81	24.19	24.50
2014	NYSE	SO	Tue, May 16, 2000	25.19	25.44	24.69	25.25
2013	NYSE	SO	Mon, May 15, 2000	25.25	25.75	25.06	25.56
2012	NYSE	SO	Fri, May 12, 2000	26.38	26.38	25.00	25.06
2011	NYSE	SO	Thu, May 11, 2000	25.25	26.00	25.25	25.88
2010	NYSE	SO	Wed, May 10, 2000	24.75	25.56	24.75	25.31
2009	NYSE	SO	Tue, May 9, 2000	24.88	25.19	24.50	25.00
2008	NYSE	SO	Mon, May 8, 2000	24.25	25.63	24.25	24.94
2007	NYSE	SO	Fri, May 5, 2000	24.81	24.88	24.19	24.50
2006	NYSE	SO	Thu, May 4, 2000	24.44	25.38	23.69	24.88
2005	NYSE	SO	Wed, May 3, 2000	24.31	24.69	24.06	24.56
2004	NYSE	SO	Tue, May 2, 2000	24.50	24.88	24.13	24.44
2003	NYSE	SO	Mon, May 1, 2000	25.06	25.13	23.94	24.25
2002	NYSE	SO	Fri, Apr 28, 2000	25.63	25.63	24.94	24.94
2001	NYSE	SO	Thu, Apr 27, 2000	27.06	27.19	25.56	26.00
2000	NYSE	SO	Wed, Apr 26, 2000	26.50	27.88	26.50	27.50
1999	NYSE	SO	Tue, Apr 25, 2000	26.25	26.75	25.88	26.69
1998	NYSE	SO	Mon, Apr 24, 2000	25.50	26.00	25.44	25.94
1997	NYSE	SO	Thu, Apr 20, 2000	24.81	25.56	24.81	25.56
1996	NYSE	SO	Wed, Apr 19, 2000	25.00	25.00	24.19	24.88
1995	NYSE	SO	Tue, Apr 18, 2000	26.00	26.00	24.94	25.47
1994	NYSE	SO	Mon, Apr 17, 2000	23.75	24.50	23.00	24.50
1993	NYSE	SO	Fri, Apr 14, 2000	24.75	25.25	23.63	24.50
1992	NYSE	SO	Thu, Apr 13, 2000	24.13	24.94	23.88	24.81
1991	NYSE	SO	Wed, Apr 12, 2000	23.88	24.69	23.50	24.13
1990	NYSE	SO	Tue, Apr 11, 2000	23.50	23.88	23.13	23.50
1989	NYSE	SO	Mon, Apr 10, 2000	22.19	23.31	22.13	23.31
1988	NYSE	SO	Fri, Apr 7, 2000	22.38	22.63	22.13	22.25
1987	NYSE	SO	Thu, Apr 6, 2000	23.13	23.19	22.38	22.44
1986	NYSE	SO	Wed, Apr 5, 2000	23.00	24.00	23.00	23.13
1985	NYSE	SO	Tue, Apr 4, 2000	22.63	23.50	22.63	23.13
1984	NYSE	SO	Mon, Apr 3, 2000	21.69	22.63	21.69	22.63
1983	NYSE	SO	Fri, Mar 31, 2000	21.69	21.81	21.38	21.75
1982	NYSE	SO	Thu, Mar 30, 2000	21.63	21.88	21.44	21.69
1981	NYSE	SO	Wed, Mar 29, 2000	21.88	22.31	21.63	21.75
1980	NYSE	SO	Tue, Mar 28, 2000	21.81	22.19	21.50	21.81
1979	NYSE	SO	Mon, Mar 27, 2000	21.94	22.56	21.88	22.06
1978	NYSE	SO	Fri, Mar 24, 2000	21.25	21.88	21.25	21.88
1977	NYSE	SO	Thu, Mar 23, 2000	20.94	21.63	20.88	21.44
1976	NYSE	SO	Wed, Mar 22, 2000	21.44	21.50	20.56	20.94
1975	NYSE	SO	Tue, Mar 21, 2000	21.69	22.00	21.25	21.31
1974	NYSE	SO	Mon, Mar 20, 2000	21.69	22.25	21.69	21.75
1973	NYSE	SO	Fri, Mar 17, 2000	22.75	22.75	21.81	21.94
1972	NYSE	SO	Thu, Mar 16, 2000	22.00	23.31	21.75	22.75
1971	NYSE	SO	Wed, Mar 15, 2000	20.63	21.94	20.63	21.81
1970	NYSE	SO	Tue, Mar 14, 2000	20.88	20.94	20.38	20.56
1969	NYSE	SO	Mon, Mar 13, 2000	21.06	21.31	20.81	21.31
1968	NYSE	SO	Fri, Mar 10, 2000	21.06	21.25	20.88	21.13
1967	NYSE	SO	Thu, Mar 9, 2000	21.06	21.19	20.75	21.06
1966	NYSE	SO	Wed, Mar 8, 2000	21.00	21.50	21.00	21.13
1965	NYSE	SO	Tue, Mar 7, 2000	21.25	21.38	21.00	21.31
1964	NYSE	SO	Mon, Mar 6, 2000	21.88	21.88	21.00	21.19
1963	NYSE	SO	Fri, Mar 3, 2000	22.38	22.38	22.00	22.06
1962	NYSE	SO	Thu, Mar 2, 2000	21.94	22.25	21.75	22.06
1961	NYSE	SO	Wed, Mar 1, 2000	21.94	22.06	21.56	21.94
1960	NYSE	SO	Tue, Feb 29, 2000	22.63	22.63	21.94	22.19
1959	NYSE	SO	Mon, Feb 28, 2000	21.81	22.81	21.63	22.69
1958	NYSE	SO	Fri, Feb 25, 2000	22.06	22.44	21.75	21.75
1957	NYSE	SO	Thu, Feb 24, 2000	22.69	22.88	22.00	22.06
1956	NYSE	SO	Wed, Feb 23, 2000	23.00	23.19	22.75	22.75
1955	NYSE	SO	Tue, Feb 22, 2000	23.13	23.44	23.06	23.06
1954	NYSE	SO	Fri, Feb 18, 2000	23.38	23.56	22.94	23.06
1953	NYSE	SO	Thu, Feb 17, 2000	23.88	23.94	23.38	23.50
1952	NYSE	SO	Wed, Feb 16, 2000	24.31	24.31	23.81	23.88
1951	NYSE	SO	Tue, Feb 15, 2000	24.38	24.50	24.19	24.31
1950	NYSE	SO	Mon, Feb 14, 2000	24.38	24.69	24.25	24.38
1949	NYSE	SO	Fri, Feb 11, 2000	24.56	24.56	24.25	24.38
1948	NYSE	SO	Thu, Feb 10, 2000	24.25	24.69	24.25	24.50
1947	NYSE	SO	Wed, Feb 9, 2000	24.38	24.63	24.19	24.25
1946	NYSE	SO	Tue, Feb 8, 2000	24.25	24.94	24.25	24.44
1945	NYSE	SO	Mon, Feb 7, 2000	24.19	24.44	24.19	24.31
1944	NYSE	SO	Fri, Feb 4, 2000	25.13	25.13	24.31	24.31
1943	NYSE	SO	Thu, Feb 3, 2000	24.63	25.31	24.63	24.88
1942	NYSE	SO	Wed, Feb 2, 2000	25.25	25.44	25.13	25.19
1941	NYSE	SO	Tue, Feb 1, 2000	25.63	25.88	25.38	25.38
1940	NYSE	SO	Mon, Jan 31, 2000	25.31	25.75	25.25	25.69
1939	NYSE	SO	Fri, Jan 28, 2000	25.56	25.75	25.13	25.31
1938	NYSE	SO	Thu, Jan 27, 2000	25.50	25.88	25.50	25.56
1937	NYSE	SO	Wed, Jan 26, 2000	25.38	25.63	25.25	25.50
1936	NYSE	SO	Tue, Jan 25, 2000	25.06	25.38	24.75	25.38
1935	NYSE	SO	Mon, Jan 24, 2000	24.63	25.25	24.63	25.13
1934	NYSE	SO	Fri, Jan 21, 2000	24.13	24.75	23.94	24.50
1933	NYSE	SO	Thu, Jan 20, 2000	23.63	23.94	23.50	23.81
1932	NYSE	SO	Wed, Jan 19, 2000	23.31	24.13	23.31	23.94
1931	NYSE	SO	Tue, Jan 18, 2000	23.69	23.81	23.38	23.38
1930	NYSE	SO	Fri, Jan 14, 2000	24.38	24.50	23.94	24.13
1929	NYSE	SO	Thu, Jan 13, 2000	24.69	24.75	24.31	24.44
1928	NYSE	SO	Wed, Jan 12, 2000	24.25	24.94	24.25	24.75
1927	NYSE	SO	Tue, Jan 11, 2000	24.38	24.56	24.25	24.31
1926	NYSE	SO	Mon, Jan 10, 2000	24.56	24.81	24.38	24.50
1925	NYSE	SO	Fri, Jan 7, 2000	24.56	24.81	24.44	24.69
1924	NYSE	SO	Thu, Jan 6, 2000	24.44	24.69	24.19	24.25
1923	NYSE	SO	Wed, Jan 5, 2000	23.13	24.38	23.13	24.19
1922	NYSE	SO	Tue, Jan 4, 2000	22.63	23.13	22.63	23.00
1921	NYSE	SO	Mon, Jan 3, 2000	23.06	23.31	22.75	22.75
1920	NYSE	SO	Fri, Dec 31, 1999	23.56	23.69	23.44	23.50
1919	NYSE	SO	Thu, Dec 30, 1999	23.50	23.75	23.31	23.69
1918	NYSE	SO	Wed, Dec 29, 1999	23.81	23.94	23.44	23.44
1917	NYSE	SO	Tue, Dec 28, 1999	23.75	24.00	23.75	23.75
1916	NYSE	SO	Mon, Dec 27, 1999	23.81	24.19	23.63	23.63
1915	NYSE	SO	Thu, Dec 23, 1999	23.75	24.00	23.69	23.81
1914	NYSE	SO	Wed, Dec 22, 1999	23.31	23.75	23.25	23.56
1913	NYSE	SO	Tue, Dec 21, 1999	23.06	23.88	23.06	23.25
1912	NYSE	SO	Mon, Dec 20, 1999	23.31	23.38	23.13	23.23
1911	NYSE	SO	Fri, Dec 17, 1999	23.13	23.63	23.06	23.56
1910	NYSE	SO	Thu, Dec 16, 1999	23.38	23.44	23.13	23.13
1909	NYSE	SO	Wed, Dec 15, 1999	22.69	23.50	22.63	23.44
1908	NYSE	SO	Tue, Dec 14, 1999	22.31	22.81	22.31	22.69
1907	NYSE	SO	Mon, Dec 13, 1999	22.50	22.56	22.25	22.39
1906	NYSE	SO	Fri, Dec 10, 1999	22.13	22.69	22.13	22.63
1905	NYSE	SO	Thu, Dec 9, 1999	22.81	23.00	22.06	22.06
1904	NYSE	SO	Wed, Dec 8, 1999	23.44	23.56	23.00	23.00
1903	NYSE	SO	Tue, Dec 7, 1999	23.75	23.81	23.25	23.25
1902	NYSE	SO	Mon, Dec 6, 1999	23.88	24.06	23.69	23.69
1901	NYSE	SO	Fri, Dec 3, 1999	23.81	24.19	23.81	23.94
1900	NYSE	SO	Thu, Dec 2, 1999	23.44	23.88	23.38	23.75
1899	NYSE	SO	Wed, Dec 1, 1999	23.31	23.69	23.25	23.44
1898	NYSE	SO	Tue, Nov 30, 1999	22.81	23.63	22.75	23.38
1897	NYSE	SO	Mon, Nov 29, 1999	23.38	23.38	22.56	22.81
1896	NYSE	SO	Fri, Nov 26, 1999	23.50	23.63	23.38	23.56
1895	NYSE	SO	Wed, Nov 24, 1999	23.44	23.69	23.44	23.56
1894	NYSE	SO	Tue, Nov 23, 1999	23.75	23.88	23.44	23.50
1893	NYSE	SO	Mon, Nov 22, 1999	24.38	24.38	23.88	24.00
1892	NYSE	SO	Fri, Nov 19, 1999	24.31	24.56	24.19	24.44
1891	NYSE	SO	Thu, Nov 18, 1999	24.81	24.81	24.31	24.44
1890	NYSE	SO	Wed, Nov 17, 1999	24.94	25.00	24.38	24.44
1889	NYSE	SO	Tue, Nov 16, 1999	25.00	25.13	24.81	24.94
1888	NYSE	SO	Mon, Nov 15, 1999	25.13	25.31	24.88	25.06
1887	NYSE	SO	Fri, Nov 12, 1999	25.38	25.50	25.13	25.19
1886	NYSE	SO	Thu, Nov 11, 1999	24.81	25.25	24.81	25.19
1885	NYSE	SO	Wed, Nov 10, 1999	24.88	25.19	24.81	25.06
1884	NYSE	SO	Tue, Nov 9, 1999	25.81	25.88	25.31	25.56
1883	NYSE	SO	Mon, Nov 8, 1999	26.13	26.19	25.81	25.94
1882	NYSE	SO	Fri, Nov 5, 1999	26.13	26.50	26.06	26.13
1881	NYSE	SO	Thu, Nov 4, 1999	26.19	26.56	25.81	25.88
1880	NYSE	SO	Wed, Nov 3, 1999	26.38	26.44	26.06	26.19
1879	NYSE	SO	Tue, Nov 2, 1999	26.44	26.75	26.38	26.38
1878	NYSE	SO	Mon, Nov 1, 1999	26.56	26.63	26.25	26.31
1877	NYSE	SO	Fri, Oct 29, 1999	26.56	26.75	26.31	26.56
1876	NYSE	SO	Thu, Oct 28, 1999	26.25	26.63	26.25	26.56
1875	NYSE	SO	Wed, Oct 27, 1999	25.81	26.38	25.75	26.38
1874	NYSE	SO	Tue, Oct 26, 1999	25.63	26.13	25.56	25.56
1873	NYSE	SO	Mon, Oct 25, 1999	25.88	26.06	25.75	25.75
1872	NYSE	SO	Fri, Oct 22, 1999	25.94	26.00	25.69	25.81
1871	NYSE	SO	Thu, Oct 21, 1999	25.56	25.81	25.38	25.75
1870	NYSE	SO	Wed, Oct 20, 1999	25.50	25.69	25.38	25.63
1869	NYSE	SO	Tue, Oct 19, 1999	26.06	26.31	25.38	25.44
1868	NYSE	SO	Mon, Oct 18, 1999	25.56	25.94	25.56	25.94
1867	NYSE	SO	Fri, Oct 15, 1999	25.94	25.94	25.25	25.63
1866	NYSE	SO	Thu, Oct 14, 1999	25.31	25.94	25.25	25.94
1865	NYSE	SO	Wed, Oct 13, 1999	25.38	25.56	25.31	25.31
1864	NYSE	SO	Tue, Oct 12, 1999	25.56	25.56	25.25	25.44
1863	NYSE	SO	Mon, Oct 11, 1999	26.06	26.06	25.50	25.56
1862	NYSE	SO	Fri, Oct 8, 1999	26.00	26.44	25.94	26.06
1861	NYSE	SO	Thu, Oct 7, 1999	26.38	26.38	25.88	25.88
1860	NYSE	SO	Wed, Oct 6, 1999	26.25	26.50	26.19	26.50
1859	NYSE	SO	Tue, Oct 5, 1999	26.88	27.00	26.13	26.31
1858	NYSE	SO	Mon, Oct 4, 1999	26.44	27.13	26.44	27.00
1857	NYSE	SO	Fri, Oct 1, 1999	26.13	26.44	25.81	26.44
1856	NYSE	SO	Thu, Sep 30, 1999	25.56	26.00	25.44	25.75
1855	NYSE	SO	Wed, Sep 29, 1999	25.56	25.94	25.38	25.56
1854	NYSE	SO	Tue, Sep 28, 1999	25.56	25.75	25.00	25.50
1853	NYSE	SO	Mon, Sep 27, 1999	25.81	26.06	25.69	25.69
1852	NYSE	SO	Fri, Sep 24, 1999	25.69	26.13	25.69	25.69
1851	NYSE	SO	Thu, Sep 23, 1999	26.25	26.38	25.69	25.81
1850	NYSE	SO	Wed, Sep 22, 1999	26.31	26.56	26.13	26.31
1849	NYSE	SO	Tue, Sep 21, 1999	26.69	26.81	26.13	26.44
1848	NYSE	SO	Mon, Sep 20, 1999	27.13	27.19	26.81	26.94
1847	NYSE	SO	Fri, Sep 17, 1999	26.75	27.25	26.75	27.25
1846	NYSE	SO	Thu, Sep 16, 1999	26.88	26.88	26.56	26.69
1845	NYSE	SO	Wed, Sep 15, 1999	27.19	27.44	27.06	27.13
1844	NYSE	SO	Tue, Sep 14, 1999	27.19	27.25	27.00	27.00
1843	NYSE	SO	Mon, Sep 13, 1999	27.38	27.44	27.19	27.25
1842	NYSE	SO	Fri, Sep 10, 1999	27.19	27.81	27.13	27.44
1841	NYSE	SO	Thu, Sep 9, 1999	26.75	27.19	26.69	27.00
1840	NYSE	SO	Wed, Sep 8, 1999	27.00	27.13	26.75	26.94
1839	NYSE	SO	Tue, Sep 7, 1999	27.88	27.88	27.06	27.19
1838	NYSE	SO	Fri, Sep 3, 1999	27.19	27.75	27.19	27.63
1837	NYSE	SO	Thu, Sep 2, 1999	27.00	27.19	26.81	27.06
1836	NYSE	SO	Wed, Sep 1, 1999	27.25	27.25	26.94	27.06
1835	NYSE	SO	Tue, Aug 31, 1999	27.06	27.44	27.00	27.06
1834	NYSE	SO	Mon, Aug 30, 1999	27.38	27.56	26.94	27.00
1833	NYSE	SO	Fri, Aug 27, 1999	27.81	28.00	27.44	27.56
1832	NYSE	SO	Thu, Aug 26, 1999	27.88	27.88	27.56	27.75
1831	NYSE	SO	Wed, Aug 25, 1999	27.63	27.88	27.50	27.88
1830	NYSE	SO	Tue, Aug 24, 1999	27.56	27.63	27.31	27.56
1829	NYSE	SO	Mon, Aug 23, 1999	27.38	27.69	27.38	27.50
1828	NYSE	SO	Fri, Aug 20, 1999	26.81	27.50	26.75	27.38
1827	NYSE	SO	Thu, Aug 19, 1999	26.19	26.75	26.00	26.75
1826	NYSE	SO	Wed, Aug 18, 1999	26.38	26.38	26.06	26.31
1825	NYSE	SO	Tue, Aug 17, 1999	26.50	26.50	26.13	26.44
1824	NYSE	SO	Mon, Aug 16, 1999	26.44	26.56	26.31	26.44
1823	NYSE	SO	Fri, Aug 13, 1999	26.56	26.88	26.44	26.69
1822	NYSE	SO	Thu, Aug 12, 1999	26.63	27.00	26.38	26.38
1821	NYSE	SO	Wed, Aug 11, 1999	26.75	26.94	26.63	26.88
1820	NYSE	SO	Tue, Aug 10, 1999	26.88	27.06	26.69	26.88
1819	NYSE	SO	Mon, Aug 9, 1999	27.31	27.31	26.94	27.00
1818	NYSE	SO	Fri, Aug 6, 1999	27.06	27.31	27.00	27.13
1817	NYSE	SO	Thu, Aug 5, 1999	27.06	27.50	26.94	27.25
1816	NYSE	SO	Wed, Aug 4, 1999	27.06	27.31	26.88	27.06
1815	NYSE	SO	Tue, Aug 3, 1999	26.75	27.13	26.75	27.06
1814	NYSE	SO	Mon, Aug 2, 1999	26.63	26.94	26.50	26.81
1813	NYSE	SO	Fri, Jul 30, 1999	26.25	26.50	26.25	26.38
1812	NYSE	SO	Thu, Jul 29, 1999	26.50	26.75	26.19	26.31
1811	NYSE	SO	Wed, Jul 28, 1999	27.25	27.25	26.63	26.88
1810	NYSE	SO	Tue, Jul 27, 1999	27.69	27.69	27.38	27.38
1809	NYSE	SO	Mon, Jul 26, 1999	27.50	27.88	27.50	27.63
1808	NYSE	SO	Fri, Jul 23, 1999	27.31	27.69	27.31	27.50
1807	NYSE	SO	Thu, Jul 22, 1999	27.38	27.50	27.25	27.38
1806	NYSE	SO	Wed, Jul 21, 1999	27.13	27.44	27.00	27.31
1805	NYSE	SO	Tue, Jul 20, 1999	26.88	27.19	26.75	26.88
1804	NYSE	SO	Mon, Jul 19, 1999	26.50	26.81	26.31	26.75
1803	NYSE	SO	Fri, Jul 16, 1999	26.38	26.69	26.31	26.63
1802	NYSE	SO	Thu, Jul 15, 1999	26.31	26.63	26.25	26.44
1801	NYSE	SO	Wed, Jul 14, 1999	26.25	26.38	26.00	26.06
1800	NYSE	SO	Tue, Jul 13, 1999	26.19	26.69	26.19	26.44
1799	NYSE	SO	Mon, Jul 12, 1999	26.19	26.38	26.06	26.31
1798	NYSE	SO	Fri, Jul 9, 1999	26.00	26.34	26.00	26.19
1797	NYSE	SO	Thu, Jul 8, 1999	26.31	26.69	25.94	26.00
1796	NYSE	SO	Wed, Jul 7, 1999	26.75	26.81	26.38	26.56
1795	NYSE	SO	Tue, Jul 6, 1999	26.69	26.94	26.50	26.88
1794	NYSE	SO	Fri, Jul 2, 1999	26.75	27.06	26.75	26.81
1793	NYSE	SO	Thu, Jul 1, 1999	26.56	27.00	26.56	26.75
1792	NYSE	SO	Wed, Jun 30, 1999	27.31	27.56	26.38	26.50
1791	NYSE	SO	Tue, Jun 29, 1999	27.44	27.63	27.25	27.44
1790	NYSE	SO	Mon, Jun 28, 1999	27.75	27.88	27.69	27.69
1789	NYSE	SO	Fri, Jun 25, 1999	27.63	27.81	27.44	27.63
1788	NYSE	SO	Thu, Jun 24, 1999	27.63	27.88	27.50	27.69
1787	NYSE	SO	Wed, Jun 23, 1999	27.63	27.94	27.63	27.69
1786	NYSE	SO	Tue, Jun 22, 1999	27.56	27.94	27.56	27.81
1785	NYSE	SO	Mon, Jun 21, 1999	27.69	28.00	27.56	27.88
1784	NYSE	SO	Fri, Jun 18, 1999	28.06	28.25	27.88	27.94
1783	NYSE	SO	Thu, Jun 17, 1999	28.31	28.44	28.00	28.06
1782	NYSE	SO	Wed, Jun 16, 1999	28.31	28.63	28.06	28.44
1781	NYSE	SO	Tue, Jun 15, 1999	27.75	28.25	27.75	28.25
1780	NYSE	SO	Mon, Jun 14, 1999	27.75	28.31	27.75	27.88
1779	NYSE	SO	Fri, Jun 11, 1999	28.00	28.00	27.50	27.63
1778	NYSE	SO	Thu, Jun 10, 1999	28.00	28.19	27.50	27.63
1777	NYSE	SO	Wed, Jun 9, 1999	27.88	28.31	27.88	28.19
1776	NYSE	SO	Tue, Jun 8, 1999	28.38	28.38	27.81	28.13
1775	NYSE	SO	Mon, Jun 7, 1999	28.19	28.44	28.00	28.25
1774	NYSE	SO	Fri, Jun 4, 1999	27.88	28.31	27.88	28.31
1773	NYSE	SO	Thu, Jun 3, 1999	27.69	28.06	27.56	27.81
1772	NYSE	SO	Wed, Jun 2, 1999	27.75	28.06	27.50	27.56
1771	NYSE	SO	Tue, Jun 1, 1999	28.13	28.19	27.44	27.63
1770	NYSE	SO	Fri, May 28, 1999	27.63	28.38	27.56	28.38
1769	NYSE	SO	Thu, May 27, 1999	28.38	28.56	27.75	27.88
1768	NYSE	SO	Wed, May 26, 1999	28.88	28.94	28.69	28.81
1767	NYSE	SO	Tue, May 25, 1999	28.50	29.19	28.50	28.81
1766	NYSE	SO	Mon, May 24, 1999	27.81	28.88	27.75	28.63
1765	NYSE	SO	Fri, May 21, 1999	27.56	27.94	27.56	27.88
1764	NYSE	SO	Thu, May 20, 1999	27.81	28.00	27.56	27.63
1763	NYSE	SO	Wed, May 19, 1999	27.69	28.00	27.63	27.75
1762	NYSE	SO	Tue, May 18, 1999	27.50	27.63	27.25	27.44
1761	NYSE	SO	Mon, May 17, 1999	27.13	27.75	27.00	27.56
1760	NYSE	SO	Fri, May 14, 1999	27.00	27.38	26.81	27.38
1759	NYSE	SO	Thu, May 13, 1999	26.94	27.69	26.88	27.63
1758	NYSE	SO	Wed, May 12, 1999	26.88	27.19	26.75	27.00
1757	NYSE	SO	Tue, May 11, 1999	27.19	27.44	26.63	26.88
1756	NYSE	SO	Mon, May 10, 1999	27.13	27.50	27.00	27.38
1755	NYSE	SO	Fri, May 7, 1999	27.25	27.50	27.06	27.19
1754	NYSE	SO	Thu, May 6, 1999	27.31	27.38	27.00	27.25
1753	NYSE	SO	Wed, May 5, 1999	27.25	27.50	27.06	27.38
1752	NYSE	SO	Tue, May 4, 1999	27.44	27.56	27.00	27.13
1751	NYSE	SO	Mon, May 3, 1999	26.88	27.56	26.88	27.56
1750	NYSE	SO	Fri, Apr 30, 1999	26.88	27.19	26.50	27.06
1749	NYSE	SO	Thu, Apr 29, 1999	26.69	27.38	26.63	26.81
1748	NYSE	SO	Wed, Apr 28, 1999	26.63	27.00	26.56	26.81
1747	NYSE	SO	Tue, Apr 27, 1999	26.88	27.13	26.50	26.56
1746	NYSE	SO	Mon, Apr 26, 1999	26.69	27.06	26.56	26.94
1745	NYSE	SO	Fri, Apr 23, 1999	26.81	27.00	26.38	26.88
1744	NYSE	SO	Thu, Apr 22, 1999	27.00	27.13	26.63	26.88
1743	NYSE	SO	Wed, Apr 21, 1999	27.38	27.44	26.88	27.06
1742	NYSE	SO	Tue, Apr 20, 1999	26.88	27.88	26.75	27.63
1741	NYSE	SO	Mon, Apr 19, 1999	25.38	25.81	25.13	25.75
1740	NYSE	SO	Fri, Apr 16, 1999	24.44	24.75	24.38	24.63
1739	NYSE	SO	Thu, Apr 15, 1999	23.63	24.63	23.44	24.44
1738	NYSE	SO	Wed, Apr 14, 1999	24.00	24.13	23.50	23.63
1737	NYSE	SO	Tue, Apr 13, 1999	24.13	24.19	23.75	24.06
1736	NYSE	SO	Mon, Apr 12, 1999	23.50	24.44	23.50	24.19
1735	NYSE	SO	Fri, Apr 9, 1999	23.88	23.94	23.63	23.63
1734	NYSE	SO	Thu, Apr 8, 1999	23.56	24.13	23.38	24.13
1733	NYSE	SO	Wed, Apr 7, 1999	22.81	23.38	22.75	23.31
1732	NYSE	SO	Tue, Apr 6, 1999	23.44	23.63	22.75	22.75
1731	NYSE	SO	Mon, Apr 5, 1999	23.56	23.81	23.38	23.50
1730	NYSE	SO	Thu, Apr 1, 1999	23.31	23.88	23.13	23.50
1729	NYSE	SO	Wed, Mar 31, 1999	23.50	23.56	23.25	23.31
1728	NYSE	SO	Tue, Mar 30, 1999	23.75	23.94	23.25	23.25
1727	NYSE	SO	Mon, Mar 29, 1999	24.94	24.94	23.81	23.94
1726	NYSE	SO	Fri, Mar 26, 1999	25.44	25.50	24.75	24.94
1725	NYSE	SO	Thu, Mar 25, 1999	25.88	25.94	25.38	25.63
1724	NYSE	SO	Wed, Mar 24, 1999	25.31	26.00	25.25	26.00
1723	NYSE	SO	Tue, Mar 23, 1999	25.31	25.56	25.06	25.31
1722	NYSE	SO	Mon, Mar 22, 1999	25.31	25.69	25.25	25.50
1721	NYSE	SO	Fri, Mar 19, 1999	25.94	25.94	25.31	25.44
1720	NYSE	SO	Thu, Mar 18, 1999	25.31	25.81	25.19	25.69
1719	NYSE	SO	Wed, Mar 17, 1999	25.31	25.44	25.13	25.38
1718	NYSE	SO	Tue, Mar 16, 1999	25.00	25.50	25.00	25.44
1717	NYSE	SO	Mon, Mar 15, 1999	24.81	25.06	24.81	25.06
1716	NYSE	SO	Fri, Mar 12, 1999	24.44	25.00	24.38	24.94
1715	NYSE	SO	Thu, Mar 11, 1999	24.25	24.44	24.06	24.25
1714	NYSE	SO	Wed, Mar 10, 1999	24.38	24.56	24.06	24.13
1713	NYSE	SO	Tue, Mar 9, 1999	25.00	25.13	24.31	24.38
1712	NYSE	SO	Mon, Mar 8, 1999	25.25	25.25	24.50	24.69
1711	NYSE	SO	Fri, Mar 5, 1999	25.50	25.50	24.75	24.88
1710	NYSE	SO	Thu, Mar 4, 1999	24.75	24.94	24.56	24.81
1709	NYSE	SO	Wed, Mar 3, 1999	24.88	25.13	24.63	24.75
1708	NYSE	SO	Tue, Mar 2, 1999	24.75	25.25	24.63	24.69
1707	NYSE	SO	Mon, Mar 1, 1999	24.88	25.00	24.25	24.69
1706	NYSE	SO	Fri, Feb 26, 1999	25.13	25.19	24.50	25.06
1705	NYSE	SO	Thu, Feb 25, 1999	25.00	25.19	24.56	24.94
1704	NYSE	SO	Wed, Feb 24, 1999	25.50	25.56	24.81	25.25
1703	NYSE	SO	Tue, Feb 23, 1999	25.50	25.75	25.25	25.63
1702	NYSE	SO	Mon, Feb 22, 1999	25.63	26.06	25.56	25.88
1701	NYSE	SO	Fri, Feb 19, 1999	26.06	26.25	25.69	25.88
1700	NYSE	SO	Thu, Feb 18, 1999	25.81	26.56	25.75	26.31
1699	NYSE	SO	Wed, Feb 17, 1999	25.31	26.00	25.25	25.56
1698	NYSE	SO	Tue, Feb 16, 1999	25.13	25.75	25.06	25.19
1697	NYSE	SO	Fri, Feb 12, 1999	25.69	25.69	24.81	24.88
1696	NYSE	SO	Thu, Feb 11, 1999	25.69	25.94	25.38	25.69
1695	NYSE	SO	Wed, Feb 10, 1999	26.25	26.31	25.81	25.94
1694	NYSE	SO	Tue, Feb 9, 1999	26.25	26.56	26.19	26.25
1693	NYSE	SO	Mon, Feb 8, 1999	26.06	26.56	26.00	26.44
1692	NYSE	SO	Fri, Feb 5, 1999	25.56	26.44	25.50	26.00
1691	NYSE	SO	Thu, Feb 4, 1999	26.00	26.19	25.75	25.75
1690	NYSE	SO	Wed, Feb 3, 1999	26.63	26.88	26.13	26.38
1689	NYSE	SO	Tue, Feb 2, 1999	26.13	26.69	25.88	26.63
1688	NYSE	SO	Mon, Feb 1, 1999	26.88	26.88	26.19	26.38
1687	NYSE	SO	Fri, Jan 29, 1999	27.19	27.25	26.38	26.94
1686	NYSE	SO	Thu, Jan 28, 1999	27.25	27.56	27.13	27.25
1685	NYSE	SO	Wed, Jan 27, 1999	28.06	28.13	27.50	27.63
1684	NYSE	SO	Tue, Jan 26, 1999	28.13	28.31	27.88	28.00
1683	NYSE	SO	Mon, Jan 25, 1999	28.00	28.25	27.94	28.19
1682	NYSE	SO	Fri, Jan 22, 1999	28.50	28.56	28.19	28.25
1681	NYSE	SO	Thu, Jan 21, 1999	28.06	28.38	27.81	28.38
1680	NYSE	SO	Wed, Jan 20, 1999	28.06	28.13	27.56	27.88
1679	NYSE	SO	Tue, Jan 19, 1999	28.31	28.50	27.75	28.06
1678	NYSE	SO	Fri, Jan 15, 1999	28.56	28.63	28.13	28.63
1677	NYSE	SO	Thu, Jan 14, 1999	28.50	28.56	28.06	28.50
1676	NYSE	SO	Wed, Jan 13, 1999	28.13	28.94	28.13	28.69
1675	NYSE	SO	Tue, Jan 12, 1999	28.06	28.63	28.00	28.13
1674	NYSE	SO	Mon, Jan 11, 1999	28.25	28.63	28.00	28.06
1673	NYSE	SO	Fri, Jan 8, 1999	28.75	28.94	28.44	28.75
1672	NYSE	SO	Thu, Jan 7, 1999	28.94	29.13	28.69	28.75
1671	NYSE	SO	Wed, Jan 6, 1999	29.19	29.19	28.94	29.19
1670	NYSE	SO	Tue, Jan 5, 1999	29.38	29.63	29.06	29.25
1669	NYSE	SO	Mon, Jan 4, 1999	29.13	29.63	28.88	29.31
1668	NYSE	SO	Thu, Dec 31, 1998	29.13	29.13	28.81	29.06
1667	NYSE	SO	Wed, Dec 30, 1998	29.44	29.44	28.94	29.06
1666	NYSE	SO	Tue, Dec 29, 1998	28.75	29.38	28.69	29.38
1665	NYSE	SO	Mon, Dec 28, 1998	29.31	29.44	28.81	28.88
1664	NYSE	SO	Thu, Dec 24, 1998	29.69	29.69	29.44	29.44
1663	NYSE	SO	Wed, Dec 23, 1998	29.50	29.69	29.06	29.44
1662	NYSE	SO	Tue, Dec 22, 1998	29.75	30.00	29.25	29.38
1661	NYSE	SO	Mon, Dec 21, 1998	30.13	30.31	29.81	29.94
1660	NYSE	SO	Fri, Dec 18, 1998	29.38	30.00	29.38	30.00
1659	NYSE	SO	Thu, Dec 17, 1998	29.19	29.75	29.19	29.69
1658	NYSE	SO	Wed, Dec 16, 1998	28.50	29.00	28.50	29.00
1657	NYSE	SO	Tue, Dec 15, 1998	28.69	29.13	28.63	28.94
1656	NYSE	SO	Mon, Dec 14, 1998	29.25	29.38	28.69	28.94
1655	NYSE	SO	Fri, Dec 11, 1998	29.00	29.44	28.94	29.44
1654	NYSE	SO	Thu, Dec 10, 1998	29.25	29.56	29.00	29.06
1653	NYSE	SO	Wed, Dec 9, 1998	29.63	29.63	29.25	29.31
1652	NYSE	SO	Tue, Dec 8, 1998	29.56	29.75	28.63	29.56
1651	NYSE	SO	Mon, Dec 7, 1998	29.63	29.69	29.25	29.63
1650	NYSE	SO	Fri, Dec 4, 1998	29.25	29.75	29.13	29.75
1649	NYSE	SO	Thu, Dec 3, 1998	29.50	29.69	29.06	29.13
1648	NYSE	SO	Wed, Dec 2, 1998	29.63	29.94	29.44	29.56
1647	NYSE	SO	Tue, Dec 1, 1998	29.50	29.75	29.38	29.75
1646	NYSE	SO	Mon, Nov 30, 1998	29.75	30.00	29.44	29.50
1645	NYSE	SO	Fri, Nov 27, 1998	29.75	30.06	29.75	29.81
1644	NYSE	SO	Wed, Nov 25, 1998	28.94	29.88	28.94	29.75
1643	NYSE	SO	Tue, Nov 24, 1998	29.19	29.56	28.94	29.00
1642	NYSE	SO	Mon, Nov 23, 1998	29.00	29.19	29.00	29.13
1641	NYSE	SO	Fri, Nov 20, 1998	29.25	29.56	29.13	29.25
1640	NYSE	SO	Thu, Nov 19, 1998	29.31	29.31	28.88	29.19
1639	NYSE	SO	Wed, Nov 18, 1998	29.56	29.75	29.31	29.38
1638	NYSE	SO	Tue, Nov 17, 1998	29.06	29.94	29.00	29.56
1637	NYSE	SO	Mon, Nov 16, 1998	28.63	29.06	28.50	29.06
1636	NYSE	SO	Fri, Nov 13, 1998	28.50	28.63	28.38	28.56
1635	NYSE	SO	Thu, Nov 12, 1998	28.38	28.69	28.38	28.44
1634	NYSE	SO	Wed, Nov 11, 1998	29.19	29.19	28.44	28.50
1633	NYSE	SO	Tue, Nov 10, 1998	28.63	29.44	28.38	29.31
1632	NYSE	SO	Mon, Nov 9, 1998	28.94	28.94	28.63	28.63
1631	NYSE	SO	Fri, Nov 6, 1998	28.75	29.00	28.56	29.00
1630	NYSE	SO	Thu, Nov 5, 1998	28.25	28.63	28.06	28.56
1629	NYSE	SO	Wed, Nov 4, 1998	28.63	28.94	28.00	28.19
1628	NYSE	SO	Tue, Nov 3, 1998	28.06	28.69	28.06	28.56
1627	NYSE	SO	Mon, Nov 2, 1998	28.44	28.50	28.00	28.13
1626	NYSE	SO	Fri, Oct 30, 1998	28.19	28.25	27.94	28.19
1625	NYSE	SO	Thu, Oct 29, 1998	28.13	28.25	27.75	28.19
1624	NYSE	SO	Wed, Oct 28, 1998	28.75	29.13	28.56	29.00
1623	NYSE	SO	Tue, Oct 27, 1998	28.25	28.63	28.19	28.56
1622	NYSE	SO	Mon, Oct 26, 1998	28.50	28.63	28.00	28.00
1621	NYSE	SO	Fri, Oct 23, 1998	28.13	28.13	27.75	28.06
1620	NYSE	SO	Thu, Oct 22, 1998	27.75	28.38	27.63	28.13
1619	NYSE	SO	Wed, Oct 21, 1998	27.88	28.31	27.19	27.75
1618	NYSE	SO	Tue, Oct 20, 1998	28.38	28.75	27.88	28.00
1617	NYSE	SO	Mon, Oct 19, 1998	29.06	29.06	28.19	28.38
1616	NYSE	SO	Fri, Oct 16, 1998	29.75	29.75	28.50	29.13
1615	NYSE	SO	Thu, Oct 15, 1998	29.50	30.44	28.88	29.75
1614	NYSE	SO	Wed, Oct 14, 1998	28.88	29.88	28.81	29.13
1613	NYSE	SO	Tue, Oct 13, 1998	28.69	29.00	28.06	28.38
1612	NYSE	SO	Mon, Oct 12, 1998	29.06	29.06	28.00	28.25
1611	NYSE	SO	Fri, Oct 9, 1998	30.13	30.13	29.00	29.19
1610	NYSE	SO	Thu, Oct 8, 1998	29.38	30.88	29.38	30.75
1609	NYSE	SO	Wed, Oct 7, 1998	30.69	31.25	30.06	30.69
1608	NYSE	SO	Tue, Oct 6, 1998	31.25	31.31	30.50	30.81
1607	NYSE	SO	Mon, Oct 5, 1998	30.88	31.56	30.63	31.38
1606	NYSE	SO	Fri, Oct 2, 1998	30.00	31.00	29.88	31.00
1605	NYSE	SO	Thu, Oct 1, 1998	29.13	30.06	28.63	29.88
1604	NYSE	SO	Wed, Sep 30, 1998	29.75	29.75	29.25	29.44
1603	NYSE	SO	Tue, Sep 29, 1998	29.06	29.44	28.88	29.44
1602	NYSE	SO	Mon, Sep 28, 1998	28.88	29.13	28.63	28.81
1601	NYSE	SO	Fri, Sep 25, 1998	28.44	29.81	28.44	28.88
1600	NYSE	SO	Thu, Sep 24, 1998	29.00	29.00	28.50	28.69
1599	NYSE	SO	Wed, Sep 23, 1998	28.50	29.06	28.50	28.94
1598	NYSE	SO	Tue, Sep 22, 1998	28.75	29.00	28.44	28.50
1597	NYSE	SO	Mon, Sep 21, 1998	28.81	29.00	28.25	28.75
1596	NYSE	SO	Fri, Sep 18, 1998	28.13	29.00	28.06	28.81
1595	NYSE	SO	Thu, Sep 17, 1998	27.88	28.13	27.69	28.06
1594	NYSE	SO	Wed, Sep 16, 1998	27.94	28.31	27.69	28.19
1593	NYSE	SO	Tue, Sep 15, 1998	27.88	28.19	27.69	28.06
1592	NYSE	SO	Mon, Sep 14, 1998	27.75	28.00	27.75	27.88
1591	NYSE	SO	Fri, Sep 11, 1998	27.19	27.88	27.13	27.63
1590	NYSE	SO	Thu, Sep 10, 1998	27.25	27.69	27.19	27.44
1589	NYSE	SO	Wed, Sep 9, 1998	27.38	27.88	26.81	27.50
1588	NYSE	SO	Tue, Sep 8, 1998	26.75	27.25	26.25	27.25
1587	NYSE	SO	Fri, Sep 4, 1998	26.69	26.81	25.94	26.50
1586	NYSE	SO	Thu, Sep 3, 1998	26.56	26.81	26.31	26.63
1585	NYSE	SO	Wed, Sep 2, 1998	27.75	27.88	26.50	26.81
1584	NYSE	SO	Tue, Sep 1, 1998	28.00	28.25	27.38	28.00
1583	NYSE	SO	Mon, Aug 31, 1998	27.94	29.25	27.88	28.13
1582	NYSE	SO	Fri, Aug 28, 1998	27.63	28.44	27.50	27.69
1581	NYSE	SO	Thu, Aug 27, 1998	27.13	27.75	27.13	27.38
1580	NYSE	SO	Wed, Aug 26, 1998	26.63	27.69	26.63	27.38
1579	NYSE	SO	Tue, Aug 25, 1998	27.44	27.69	26.75	27.00
1578	NYSE	SO	Mon, Aug 24, 1998	27.13	27.44	26.88	27.31
1577	NYSE	SO	Fri, Aug 21, 1998	26.38	27.31	26.25	27.13
1576	NYSE	SO	Thu, Aug 20, 1998	26.00	26.50	26.00	26.25
1575	NYSE	SO	Wed, Aug 19, 1998	26.56	26.63	26.13	26.25
1574	NYSE	SO	Tue, Aug 18, 1998	26.38	26.63	26.31	26.63
1573	NYSE	SO	Mon, Aug 17, 1998	26.19	26.75	26.13	26.63
1572	NYSE	SO	Fri, Aug 14, 1998	26.44	26.63	26.25	26.25
1571	NYSE	SO	Thu, Aug 13, 1998	26.56	26.69	26.25	26.44
1570	NYSE	SO	Wed, Aug 12, 1998	26.13	27.00	26.00	26.69
1569	NYSE	SO	Tue, Aug 11, 1998	26.25	26.31	26.00	26.00
1568	NYSE	SO	Mon, Aug 10, 1998	26.06	26.38	26.00	26.38
1567	NYSE	SO	Fri, Aug 7, 1998	25.75	26.19	25.56	26.06
1566	NYSE	SO	Thu, Aug 6, 1998	25.81	26.13	25.63	25.81
1565	NYSE	SO	Wed, Aug 5, 1998	25.56	25.94	25.25	25.81
1564	NYSE	SO	Tue, Aug 4, 1998	26.00	26.38	25.69	25.81
1563	NYSE	SO	Mon, Aug 3, 1998	25.44	25.81	25.25	25.63
1562	NYSE	SO	Fri, Jul 31, 1998	26.06	26.06	25.38	25.50
1561	NYSE	SO	Thu, Jul 30, 1998	25.75	26.25	25.75	26.13
1560	NYSE	SO	Wed, Jul 29, 1998	26.44	26.44	26.06	26.06
1559	NYSE	SO	Tue, Jul 28, 1998	26.44	26.63	26.06	26.56
1558	NYSE	SO	Mon, Jul 27, 1998	26.31	26.94	26.25	26.56
1557	NYSE	SO	Fri, Jul 24, 1998	26.69	26.75	26.25	26.50
1556	NYSE	SO	Thu, Jul 23, 1998	26.94	27.00	26.56	26.63
1555	NYSE	SO	Wed, Jul 22, 1998	26.75	27.06	26.69	26.88
1554	NYSE	SO	Tue, Jul 21, 1998	27.00	27.06	26.50	26.56
1553	NYSE	SO	Mon, Jul 20, 1998	27.00	27.19	26.88	27.00
1552	NYSE	SO	Fri, Jul 17, 1998	26.81	27.25	26.63	27.13
1551	NYSE	SO	Thu, Jul 16, 1998	26.75	26.94	26.69	26.81
1550	NYSE	SO	Wed, Jul 15, 1998	26.94	27.06	26.75	26.88
1549	NYSE	SO	Tue, Jul 14, 1998	26.75	27.13	26.69	27.06
1548	NYSE	SO	Mon, Jul 13, 1998	27.13	27.31	26.81	26.81
1547	NYSE	SO	Fri, Jul 10, 1998	27.00	27.44	27.00	27.31
1546	NYSE	SO	Thu, Jul 9, 1998	26.94	27.19	26.94	27.06
1545	NYSE	SO	Wed, Jul 8, 1998	27.13	27.19	26.94	27.19
1544	NYSE	SO	Tue, Jul 7, 1998	27.44	27.44	27.13	27.13
1543	NYSE	SO	Mon, Jul 6, 1998	27.50	27.56	27.31	27.44
1542	NYSE	SO	Thu, Jul 2, 1998	27.63	27.69	27.38	27.56
1541	NYSE	SO	Wed, Jul 1, 1998	27.69	27.75	27.31	27.63
1540	NYSE	SO	Tue, Jun 30, 1998	27.69	27.75	27.13	27.69
1539	NYSE	SO	Mon, Jun 29, 1998	27.13	28.06	27.13	27.63
1538	NYSE	SO	Fri, Jun 26, 1998	27.13	27.25	26.88	27.00
1537	NYSE	SO	Thu, Jun 25, 1998	27.31	27.38	26.88	27.06
1536	NYSE	SO	Wed, Jun 24, 1998	27.75	27.75	27.19	27.31
1535	NYSE	SO	Tue, Jun 23, 1998	27.63	27.81	27.50	27.75
1534	NYSE	SO	Mon, Jun 22, 1998	27.44	28.06	27.44	27.75
1533	NYSE	SO	Fri, Jun 19, 1998	27.81	28.00	27.38	27.69
1532	NYSE	SO	Thu, Jun 18, 1998	28.19	28.31	28.00	28.06
1531	NYSE	SO	Wed, Jun 17, 1998	28.13	28.31	27.81	28.31
1530	NYSE	SO	Tue, Jun 16, 1998	28.25	28.31	27.81	28.13
1529	NYSE	SO	Mon, Jun 15, 1998	28.25	28.75	27.75	28.25
1528	NYSE	SO	Fri, Jun 12, 1998	28.88	28.88	28.44	28.50
1527	NYSE	SO	Thu, Jun 11, 1998	28.00	29.00	28.00	28.81
1526	NYSE	SO	Wed, Jun 10, 1998	27.63	28.19	27.63	28.00
1525	NYSE	SO	Tue, Jun 9, 1998	27.38	27.63	27.13	27.56
1524	NYSE	SO	Mon, Jun 8, 1998	27.44	27.56	27.31	27.38
1523	NYSE	SO	Fri, Jun 5, 1998	27.75	27.81	27.38	27.38
1522	NYSE	SO	Thu, Jun 4, 1998	27.94	27.94	27.56	27.69
1521	NYSE	SO	Wed, Jun 3, 1998	27.63	28.00	27.56	27.94
1520	NYSE	SO	Tue, Jun 2, 1998	27.94	27.94	27.31	27.63
1519	NYSE	SO	Mon, Jun 1, 1998	26.50	27.94	26.50	27.94
1518	NYSE	SO	Fri, May 29, 1998	25.69	26.56	25.56	26.56
1517	NYSE	SO	Thu, May 28, 1998	25.06	25.75	25.06	25.69
1516	NYSE	SO	Wed, May 27, 1998	25.63	25.63	25.06	25.25
1515	NYSE	SO	Tue, May 26, 1998	25.69	25.75	25.50	25.56
1514	NYSE	SO	Fri, May 22, 1998	25.75	25.75	25.38	25.56
1513	NYSE	SO	Thu, May 21, 1998	25.94	25.94	25.56	25.63
1512	NYSE	SO	Wed, May 20, 1998	25.81	25.88	25.69	25.88
1511	NYSE	SO	Tue, May 19, 1998	25.69	25.75	25.50	25.56
1510	NYSE	SO	Mon, May 18, 1998	25.63	25.75	25.56	25.69
1509	NYSE	SO	Fri, May 15, 1998	25.75	25.88	25.63	25.63
1508	NYSE	SO	Thu, May 14, 1998	26.00	26.06	25.75	25.81
1507	NYSE	SO	Wed, May 13, 1998	26.00	26.38	26.00	26.06
1506	NYSE	SO	Tue, May 12, 1998	25.88	26.13	25.88	26.13
1505	NYSE	SO	Mon, May 11, 1998	26.13	26.94	25.94	26.06
1504	NYSE	SO	Fri, May 8, 1998	25.94	26.25	25.94	26.13
1503	NYSE	SO	Thu, May 7, 1998	26.06	26.06	25.88	25.94
1502	NYSE	SO	Wed, May 6, 1998	26.06	26.25	26.00	26.13
1501	NYSE	SO	Tue, May 5, 1998	26.06	26.25	25.94	26.13
1500	NYSE	SO	Mon, May 4, 1998	26.44	26.50	26.22	26.31
1499	NYSE	SO	Fri, May 1, 1998	26.56	26.63	26.38	26.44
1498	NYSE	SO	Thu, Apr 30, 1998	26.38	26.56	26.25	26.50
1497	NYSE	SO	Wed, Apr 29, 1998	26.56	26.75	26.38	26.50
1496	NYSE	SO	Tue, Apr 28, 1998	26.69	26.69	26.31	26.50
1495	NYSE	SO	Mon, Apr 27, 1998	26.31	26.44	26.06	26.38
1494	NYSE	SO	Fri, Apr 24, 1998	26.44	26.88	26.31	26.50
1493	NYSE	SO	Thu, Apr 23, 1998	26.75	26.81	26.25	26.38
1492	NYSE	SO	Wed, Apr 22, 1998	27.00	27.06	26.63	26.75
1491	NYSE	SO	Tue, Apr 21, 1998	27.06	27.19	26.69	27.13
1490	NYSE	SO	Mon, Apr 20, 1998	27.06	27.25	26.75	27.19
1489	NYSE	SO	Fri, Apr 17, 1998	26.69	27.31	26.63	27.31
1488	NYSE	SO	Thu, Apr 16, 1998	26.88	26.94	26.56	26.63
1487	NYSE	SO	Wed, Apr 15, 1998	27.00	27.00	26.63	26.94
1486	NYSE	SO	Tue, Apr 14, 1998	26.88	27.13	26.81	26.88
1485	NYSE	SO	Mon, Apr 13, 1998	27.31	27.38	26.88	26.88
1484	NYSE	SO	Thu, Apr 9, 1998	27.50	27.56	27.44	27.50
1483	NYSE	SO	Wed, Apr 8, 1998	27.31	27.56	27.25	27.50
1482	NYSE	SO	Tue, Apr 7, 1998	27.38	27.50	27.19	27.31
1481	NYSE	SO	Mon, Apr 6, 1998	27.75	27.94	27.44	27.44
1480	NYSE	SO	Fri, Apr 3, 1998	27.81	27.94	27.63	27.75
1479	NYSE	SO	Thu, Apr 2, 1998	27.69	28.00	27.44	27.81
1478	NYSE	SO	Wed, Apr 1, 1998	27.31	27.63	27.19	27.63
1477	NYSE	SO	Tue, Mar 31, 1998	27.19	28.00	27.19	27.69
1476	NYSE	SO	Mon, Mar 30, 1998	27.06	27.38	27.06	27.19
1475	NYSE	SO	Fri, Mar 27, 1998	27.81	27.81	27.06	27.19
1474	NYSE	SO	Thu, Mar 26, 1998	28.00	28.06	27.69	27.75
1473	NYSE	SO	Wed, Mar 25, 1998	28.50	28.56	27.94	28.13
1472	NYSE	SO	Tue, Mar 24, 1998	28.25	28.69	28.19	28.38
1471	NYSE	SO	Mon, Mar 23, 1998	27.69	28.31	27.63	28.19
1470	NYSE	SO	Fri, Mar 20, 1998	27.25	27.75	27.06	27.75
1469	NYSE	SO	Thu, Mar 19, 1998	27.00	27.13	26.88	27.06
1468	NYSE	SO	Wed, Mar 18, 1998	26.31	27.00	26.25	26.94
1467	NYSE	SO	Tue, Mar 17, 1998	26.06	26.31	25.88	26.31
1466	NYSE	SO	Mon, Mar 16, 1998	26.00	26.19	25.81	26.06
1465	NYSE	SO	Fri, Mar 13, 1998	26.00	26.00	25.75	25.94
1464	NYSE	SO	Thu, Mar 12, 1998	25.56	26.13	25.56	26.00
1463	NYSE	SO	Wed, Mar 11, 1998	26.06	26.06	25.50	25.69
1462	NYSE	SO	Tue, Mar 10, 1998	25.88	26.31	25.75	26.06
1461	NYSE	SO	Mon, Mar 9, 1998	25.19	25.75	25.19	25.69
1460	NYSE	SO	Fri, Mar 6, 1998	25.00	25.25	24.94	25.19
1459	NYSE	SO	Thu, Mar 5, 1998	24.88	25.00	24.75	24.94
1458	NYSE	SO	Wed, Mar 4, 1998	25.00	25.06	24.88	24.94
1457	NYSE	SO	Tue, Mar 3, 1998	24.75	25.00	24.69	24.94
1456	NYSE	SO	Mon, Mar 2, 1998	24.63	24.81	24.63	24.69
1455	NYSE	SO	Fri, Feb 27, 1998	24.69	24.80	24.50	24.69
1454	NYSE	SO	Thu, Feb 26, 1998	24.63	24.75	24.50	24.63
1453	NYSE	SO	Wed, Feb 25, 1998	24.81	24.81	24.63	24.75
1452	NYSE	SO	Tue, Feb 24, 1998	24.75	24.81	24.50	24.69
1451	NYSE	SO	Mon, Feb 23, 1998	24.94	24.94	24.69	24.75
1450	NYSE	SO	Fri, Feb 20, 1998	24.88	24.88	24.69	24.88
1449	NYSE	SO	Thu, Feb 19, 1998	25.06	25.06	24.63	24.88
1448	NYSE	SO	Wed, Feb 18, 1998	25.06	26.00	24.94	25.00
1447	NYSE	SO	Tue, Feb 17, 1998	24.88	25.06	24.75	25.06
1446	NYSE	SO	Fri, Feb 13, 1998	24.94	25.06	24.75	24.88
1445	NYSE	SO	Thu, Feb 12, 1998	25.00	25.06	24.63	25.00
1444	NYSE	SO	Wed, Feb 11, 1998	25.00	25.00	24.56	24.88
1443	NYSE	SO	Tue, Feb 10, 1998	25.00	25.13	24.81	24.94
1442	NYSE	SO	Mon, Feb 9, 1998	24.75	24.88	24.50	24.63
1441	NYSE	SO	Fri, Feb 6, 1998	24.50	24.94	24.38	24.81
1440	NYSE	SO	Thu, Feb 5, 1998	24.19	24.25	24.00	24.25
1439	NYSE	SO	Wed, Feb 4, 1998	24.06	24.13	23.94	24.06
1438	NYSE	SO	Tue, Feb 3, 1998	24.25	24.25	24.00	24.13
1437	NYSE	SO	Mon, Feb 2, 1998	24.38	24.50	24.25	24.38
1436	NYSE	SO	Fri, Jan 30, 1998	24.63	24.63	24.13	24.31
1435	NYSE	SO	Thu, Jan 29, 1998	24.94	25.13	24.63	24.63
1434	NYSE	SO	Wed, Jan 28, 1998	25.00	25.38	24.81	25.25
1433	NYSE	SO	Tue, Jan 27, 1998	25.00	25.38	24.94	25.25
1432	NYSE	SO	Mon, Jan 26, 1998	24.69	25.06	24.63	25.00
1431	NYSE	SO	Fri, Jan 23, 1998	25.06	25.06	24.50	24.63
1430	NYSE	SO	Thu, Jan 22, 1998	24.75	25.13	24.63	25.06
1429	NYSE	SO	Wed, Jan 21, 1998	25.00	25.25	24.69	24.94
1428	NYSE	SO	Tue, Jan 20, 1998	25.06	25.25	24.13	25.13
1427	NYSE	SO	Fri, Jan 16, 1998	25.38	25.38	25.06	25.19
1426	NYSE	SO	Thu, Jan 15, 1998	25.50	25.50	25.13	25.19
1425	NYSE	SO	Wed, Jan 14, 1998	25.50	25.56	25.25	25.50
1424	NYSE	SO	Tue, Jan 13, 1998	25.38	25.50	25.19	25.50
1423	NYSE	SO	Mon, Jan 12, 1998	25.13	25.38	25.00	25.25
1422	NYSE	SO	Fri, Jan 9, 1998	25.50	25.56	25.19	25.38
1421	NYSE	SO	Thu, Jan 8, 1998	25.19	25.69	25.00	25.38
1420	NYSE	SO	Wed, Jan 7, 1998	25.00	25.19	24.88	25.19
1419	NYSE	SO	Tue, Jan 6, 1998	25.38	25.44	24.94	25.13
1418	NYSE	SO	Mon, Jan 5, 1998	25.94	26.00	25.19	25.56
1417	NYSE	SO	Fri, Jan 2, 1998	26.00	26.00	25.31	25.94
1416	NYSE	SO	Wed, Dec 31, 1997	26.00	26.06	25.63	25.88
1415	NYSE	SO	Tue, Dec 30, 1997	26.00	26.25	25.75	26.00
1414	NYSE	SO	Mon, Dec 29, 1997	25.06	26.00	24.94	26.00
1413	NYSE	SO	Fri, Dec 26, 1997	25.00	25.19	24.88	25.00
1412	NYSE	SO	Wed, Dec 24, 1997	24.94	25.00	24.88	24.88
1411	NYSE	SO	Tue, Dec 23, 1997	24.69	24.88	24.38	24.75
1410	NYSE	SO	Mon, Dec 22, 1997	24.13	24.63	24.13	24.56
1409	NYSE	SO	Fri, Dec 19, 1997	24.00	24.25	23.75	24.00
1408	NYSE	SO	Thu, Dec 18, 1997	23.94	24.00	23.81	24.00
1407	NYSE	SO	Wed, Dec 17, 1997	23.88	23.94	23.75	23.94
1406	NYSE	SO	Tue, Dec 16, 1997	23.88	24.00	23.63	23.63
1405	NYSE	SO	Mon, Dec 15, 1997	23.44	23.94	22.88	23.75
1404	NYSE	SO	Fri, Dec 12, 1997	23.13	23.19	22.88	23.13
1403	NYSE	SO	Thu, Dec 11, 1997	23.25	23.25	23.00	23.06
1402	NYSE	SO	Wed, Dec 10, 1997	23.13	23.31	23.06	23.19
1401	NYSE	SO	Tue, Dec 9, 1997	23.38	23.44	23.19	23.31
1400	NYSE	SO	Mon, Dec 8, 1997	23.44	23.50	23.00	23.19
1399	NYSE	SO	Fri, Dec 5, 1997	23.00	23.38	22.88	23.38
1398	NYSE	SO	Thu, Dec 4, 1997	23.50	23.50	23.00	23.13
1397	NYSE	SO	Wed, Dec 3, 1997	24.19	24.31	23.50	23.56
1396	NYSE	SO	Tue, Dec 2, 1997	24.13	24.38	24.00	24.13
1395	NYSE	SO	Mon, Dec 1, 1997	24.00	24.25	23.94	24.13
1394	NYSE	SO	Fri, Nov 28, 1997	23.94	24.00	23.75	24.00
1393	NYSE	SO	Wed, Nov 26, 1997	23.69	23.88	23.63	23.75
1392	NYSE	SO	Tue, Nov 25, 1997	23.63	23.75	23.38	23.63
1391	NYSE	SO	Mon, Nov 24, 1997	23.25	23.44	23.19	23.38
1390	NYSE	SO	Fri, Nov 21, 1997	23.31	23.50	23.13	23.50
1389	NYSE	SO	Thu, Nov 20, 1997	22.56	23.38	22.50	23.31
1388	NYSE	SO	Wed, Nov 19, 1997	22.38	22.69	22.31	22.44
1387	NYSE	SO	Tue, Nov 18, 1997	22.63	22.69	22.13	22.44
1386	NYSE	SO	Mon, Nov 17, 1997	22.13	22.81	22.13	22.69
1385	NYSE	SO	Fri, Nov 14, 1997	22.88	22.88	22.13	22.13
1384	NYSE	SO	Thu, Nov 13, 1997	23.13	23.13	22.63	22.88
1383	NYSE	SO	Wed, Nov 12, 1997	22.69	23.00	22.63	23.00
1382	NYSE	SO	Tue, Nov 11, 1997	22.63	22.94	22.56	22.81
1381	NYSE	SO	Mon, Nov 10, 1997	22.88	22.94	22.44	22.56
1380	NYSE	SO	Fri, Nov 7, 1997	22.00	22.56	22.00	22.56
1379	NYSE	SO	Thu, Nov 6, 1997	22.56	22.63	22.38	22.50
1378	NYSE	SO	Wed, Nov 5, 1997	23.19	23.25	22.63	22.69
1377	NYSE	SO	Tue, Nov 4, 1997	23.25	23.38	23.06	23.25
1376	NYSE	SO	Mon, Nov 3, 1997	23.00	23.31	23.00	23.31
1375	NYSE	SO	Fri, Oct 31, 1997	22.88	23.13	22.63	22.94
1374	NYSE	SO	Thu, Oct 30, 1997	22.63	23.19	22.50	22.63
1373	NYSE	SO	Wed, Oct 29, 1997	23.50	23.56	23.06	23.25
1372	NYSE	SO	Tue, Oct 28, 1997	22.75	23.75	22.38	23.75
1371	NYSE	SO	Mon, Oct 27, 1997	23.88	24.19	23.38	23.75
1370	NYSE	SO	Fri, Oct 24, 1997	24.13	24.25	23.81	24.00
1369	NYSE	SO	Thu, Oct 23, 1997	24.00	24.25	23.81	23.88
1368	NYSE	SO	Wed, Oct 22, 1997	23.63	24.31	23.50	24.25
1367	NYSE	SO	Tue, Oct 21, 1997	23.50	23.88	23.44	23.69
1366	NYSE	SO	Mon, Oct 20, 1997	23.44	23.69	23.25	23.56
1365	NYSE	SO	Fri, Oct 17, 1997	23.50	23.56	23.31	23.44
1364	NYSE	SO	Thu, Oct 16, 1997	23.25	23.63	23.19	23.56
1363	NYSE	SO	Wed, Oct 15, 1997	23.19	23.31	23.06	23.19
1362	NYSE	SO	Tue, Oct 14, 1997	23.00	23.25	22.19	23.19
1361	NYSE	SO	Mon, Oct 13, 1997	22.94	23.00	22.75	22.94
1360	NYSE	SO	Fri, Oct 10, 1997	22.50	22.94	22.44	22.88
1359	NYSE	SO	Thu, Oct 9, 1997	22.31	22.69	22.13	22.56
1358	NYSE	SO	Wed, Oct 8, 1997	22.88	22.94	22.25	22.38
1357	NYSE	SO	Tue, Oct 7, 1997	22.75	22.94	22.75	22.81
1356	NYSE	SO	Mon, Oct 6, 1997	22.88	22.94	22.75	22.81
1355	NYSE	SO	Fri, Oct 3, 1997	23.25	23.44	22.69	22.75
1354	NYSE	SO	Thu, Oct 2, 1997	22.81	23.00	22.75	23.00
1353	NYSE	SO	Wed, Oct 1, 1997	22.56	22.81	22.56	22.81
1352	NYSE	SO	Tue, Sep 30, 1997	22.69	22.75	22.56	22.56
1351	NYSE	SO	Mon, Sep 29, 1997	22.75	23.00	22.69	22.75
1350	NYSE	SO	Fri, Sep 26, 1997	22.69	22.88	22.69	22.88
1349	NYSE	SO	Thu, Sep 25, 1997	22.56	22.75	22.50	22.69
1348	NYSE	SO	Wed, Sep 24, 1997	22.75	22.81	22.50	22.50
1347	NYSE	SO	Tue, Sep 23, 1997	22.75	22.88	22.63	22.69
1346	NYSE	SO	Mon, Sep 22, 1997	22.75	23.00	22.69	22.75
1345	NYSE	SO	Fri, Sep 19, 1997	22.88	22.88	22.56	22.75
1344	NYSE	SO	Thu, Sep 18, 1997	22.69	22.88	22.63	22.69
1343	NYSE	SO	Wed, Sep 17, 1997	22.94	23.00	22.56	22.63
1342	NYSE	SO	Tue, Sep 16, 1997	22.44	22.81	22.38	22.75
1341	NYSE	SO	Mon, Sep 15, 1997	22.19	22.38	22.06	22.25
1340	NYSE	SO	Fri, Sep 12, 1997	22.06	22.19	21.81	22.19
1339	NYSE	SO	Thu, Sep 11, 1997	21.81	22.06	21.81	21.94
1338	NYSE	SO	Wed, Sep 10, 1997	22.06	22.19	21.94	21.94
1337	NYSE	SO	Tue, Sep 9, 1997	21.75	22.19	21.75	22.06
1336	NYSE	SO	Mon, Sep 8, 1997	21.63	21.88	21.56	21.75
1335	NYSE	SO	Fri, Sep 5, 1997	21.63	21.69	21.50	21.56
1334	NYSE	SO	Thu, Sep 4, 1997	21.44	21.63	21.38	21.56
1333	NYSE	SO	Wed, Sep 3, 1997	21.50	21.75	21.44	21.56
1332	NYSE	SO	Tue, Sep 2, 1997	21.06	21.38	21.06	21.38
1331	NYSE	SO	Fri, Aug 29, 1997	21.25	21.31	21.00	21.06
1330	NYSE	SO	Thu, Aug 28, 1997	21.19	21.38	21.06	21.19
1329	NYSE	SO	Wed, Aug 27, 1997	21.31	21.50	21.25	21.38
1328	NYSE	SO	Tue, Aug 26, 1997	21.44	21.63	21.38	21.44
1327	NYSE	SO	Mon, Aug 25, 1997	21.56	21.63	21.38	21.56
1326	NYSE	SO	Fri, Aug 22, 1997	21.13	21.56	21.13	21.56
1325	NYSE	SO	Thu, Aug 21, 1997	21.56	21.69	21.31	21.44
1324	NYSE	SO	Wed, Aug 20, 1997	21.56	21.75	21.50	21.56
1323	NYSE	SO	Tue, Aug 19, 1997	21.50	21.69	21.38	21.63
1322	NYSE	SO	Mon, Aug 18, 1997	21.06	21.94	20.94	21.31
1321	NYSE	SO	Fri, Aug 15, 1997	21.13	21.25	20.81	20.88
1320	NYSE	SO	Thu, Aug 14, 1997	21.56	21.69	21.19	21.25
1319	NYSE	SO	Wed, Aug 13, 1997	21.81	21.88	21.50	21.63
1318	NYSE	SO	Tue, Aug 12, 1997	21.75	21.88	21.69	21.75
1317	NYSE	SO	Mon, Aug 11, 1997	21.31	21.69	21.25	21.69
1316	NYSE	SO	Fri, Aug 8, 1997	21.31	21.38	21.00	21.38
1315	NYSE	SO	Thu, Aug 7, 1997	21.81	21.88	21.44	21.50
1314	NYSE	SO	Wed, Aug 6, 1997	21.63	21.94	21.56	21.75
1313	NYSE	SO	Tue, Aug 5, 1997	21.81	21.81	21.50	21.56
1312	NYSE	SO	Mon, Aug 4, 1997	21.75	21.94	21.69	21.75
1311	NYSE	SO	Fri, Aug 1, 1997	21.81	21.88	21.25	21.69
1310	NYSE	SO	Thu, Jul 31, 1997	21.50	21.94	21.50	21.94
1309	NYSE	SO	Wed, Jul 30, 1997	21.50	22.13	21.50	22.13
1308	NYSE	SO	Tue, Jul 29, 1997	21.25	21.56	21.13	21.56
1307	NYSE	SO	Mon, Jul 28, 1997	21.44	21.50	21.19	21.25
1306	NYSE	SO	Fri, Jul 25, 1997	21.44	21.63	21.31	21.38
1305	NYSE	SO	Thu, Jul 24, 1997	21.44	21.56	21.31	21.44
1304	NYSE	SO	Wed, Jul 23, 1997	22.00	22.06	21.38	21.50
1303	NYSE	SO	Tue, Jul 22, 1997	21.50	22.00	21.50	21.88
1302	NYSE	SO	Mon, Jul 21, 1997	21.13	21.50	21.00	21.50
1301	NYSE	SO	Fri, Jul 18, 1997	21.31	21.44	21.06	21.19
1300	NYSE	SO	Thu, Jul 17, 1997	22.13	22.19	21.00	21.25
1299	NYSE	SO	Wed, Jul 16, 1997	22.13	22.25	22.06	22.13
1298	NYSE	SO	Tue, Jul 15, 1997	22.06	22.13	21.81	22.13
1297	NYSE	SO	Mon, Jul 14, 1997	22.19	22.25	21.94	22.00
1296	NYSE	SO	Fri, Jul 11, 1997	22.19	22.25	22.06	22.13
1295	NYSE	SO	Thu, Jul 10, 1997	21.88	22.19	21.88	22.13
1294	NYSE	SO	Wed, Jul 9, 1997	22.19	22.25	21.75	21.88
1293	NYSE	SO	Tue, Jul 8, 1997	22.00	22.06	21.94	22.06
1292	NYSE	SO	Mon, Jul 7, 1997	22.31	22.31	21.94	22.00
1291	NYSE	SO	Thu, Jul 3, 1997	22.06	22.25	22.00	22.19
1290	NYSE	SO	Wed, Jul 2, 1997	21.75	21.94	21.63	21.94
1289	NYSE	SO	Tue, Jul 1, 1997	21.81	21.94	21.63	21.69
1288	NYSE	SO	Mon, Jun 30, 1997	21.63	21.94	21.44	21.88
1287	NYSE	SO	Fri, Jun 27, 1997	21.75	21.81	21.56	21.63
1286	NYSE	SO	Thu, Jun 26, 1997	21.69	21.94	21.56	21.75
1285	NYSE	SO	Wed, Jun 25, 1997	21.88	21.94	21.44	21.69
1284	NYSE	SO	Tue, Jun 24, 1997	21.88	22.00	21.63	21.88
1283	NYSE	SO	Mon, Jun 23, 1997	21.75	22.00	21.63	21.88
1282	NYSE	SO	Fri, Jun 20, 1997	21.88	22.00	21.75	21.75
1281	NYSE	SO	Thu, Jun 19, 1997	21.63	21.88	21.50	21.88
1280	NYSE	SO	Wed, Jun 18, 1997	21.63	21.63	21.38	21.63
1279	NYSE	SO	Tue, Jun 17, 1997	21.75	21.75	21.50	21.63
1278	NYSE	SO	Mon, Jun 16, 1997	22.00	22.00	21.75	21.88
1277	NYSE	SO	Fri, Jun 13, 1997	22.00	22.25	21.88	22.00
1276	NYSE	SO	Thu, Jun 12, 1997	21.75	22.00	21.50	22.00
1275	NYSE	SO	Wed, Jun 11, 1997	21.38	21.63	21.25	21.63
1274	NYSE	SO	Tue, Jun 10, 1997	21.25	21.38	21.13	21.25
1273	NYSE	SO	Mon, Jun 9, 1997	21.38	21.50	21.13	21.13
1272	NYSE	SO	Fri, Jun 6, 1997	21.13	21.38	21.00	21.38
1271	NYSE	SO	Thu, Jun 5, 1997	21.00	21.25	21.00	21.25
1270	NYSE	SO	Wed, Jun 4, 1997	20.88	21.19	20.75	21.00
1269	NYSE	SO	Tue, Jun 3, 1997	21.00	21.19	20.75	20.88
1268	NYSE	SO	Mon, Jun 2, 1997	21.25	21.25	20.88	20.88
1267	NYSE	SO	Fri, May 30, 1997	21.00	21.25	20.88	21.13
1266	NYSE	SO	Thu, May 29, 1997	21.50	21.63	21.00	21.13
1265	NYSE	SO	Wed, May 28, 1997	21.13	21.50	21.13	21.50
1264	NYSE	SO	Tue, May 27, 1997	21.25	21.38	21.00	21.25
1263	NYSE	SO	Fri, May 23, 1997	21.13	21.50	21.00	21.38
1262	NYSE	SO	Thu, May 22, 1997	21.38	21.38	21.00	21.00
1261	NYSE	SO	Wed, May 21, 1997	21.50	21.50	21.13	21.38
1260	NYSE	SO	Tue, May 20, 1997	21.25	21.38	21.00	21.38
1259	NYSE	SO	Mon, May 19, 1997	21.38	21.50	21.25	21.38
1258	NYSE	SO	Fri, May 16, 1997	21.38	21.63	20.38	21.25
1257	NYSE	SO	Thu, May 15, 1997	21.25	21.38	21.13	21.38
1256	NYSE	SO	Wed, May 14, 1997	21.25	21.50	21.13	21.38
1255	NYSE	SO	Tue, May 13, 1997	21.25	21.25	20.88	21.13
1254	NYSE	SO	Mon, May 12, 1997	21.25	21.38	21.00	21.25
1253	NYSE	SO	Fri, May 9, 1997	21.25	21.44	21.13	21.13
1252	NYSE	SO	Thu, May 8, 1997	20.88	21.38	20.75	21.13
1251	NYSE	SO	Wed, May 7, 1997	21.50	21.50	20.88	20.88
1250	NYSE	SO	Tue, May 6, 1997	21.38	21.63	21.13	21.38
1249	NYSE	SO	Mon, May 5, 1997	20.88	21.38	20.75	21.38
1248	NYSE	SO	Fri, May 2, 1997	20.13	20.75	20.13	20.75
1247	NYSE	SO	Thu, May 1, 1997	20.13	20.38	20.00	20.25
1246	NYSE	SO	Wed, Apr 30, 1997	20.63	20.63	20.38	20.38
1245	NYSE	SO	Tue, Apr 29, 1997	20.88	20.88	20.50	20.75
1244	NYSE	SO	Mon, Apr 28, 1997	20.13	20.75	20.00	20.50
1243	NYSE	SO	Fri, Apr 25, 1997	19.88	20.25	19.88	20.25
1242	NYSE	SO	Thu, Apr 24, 1997	20.50	20.50	19.88	20.00
1241	NYSE	SO	Wed, Apr 23, 1997	21.00	21.13	20.63	20.63
1240	NYSE	SO	Tue, Apr 22, 1997	20.75	21.00	20.63	21.00
1239	NYSE	SO	Mon, Apr 21, 1997	21.25	21.25	20.75	20.88
1238	NYSE	SO	Fri, Apr 18, 1997	21.25	21.25	21.13	21.25
1237	NYSE	SO	Thu, Apr 17, 1997	21.25	21.38	21.13	21.25
1236	NYSE	SO	Wed, Apr 16, 1997	21.00	21.25	20.75	21.13
1235	NYSE	SO	Tue, Apr 15, 1997	21.13	21.13	20.88	21.13
1234	NYSE	SO	Mon, Apr 14, 1997	20.88	21.00	20.50	20.88
1233	NYSE	SO	Fri, Apr 11, 1997	21.00	21.13	20.88	20.88
1232	NYSE	SO	Thu, Apr 10, 1997	21.00	21.38	20.88	21.25
1231	NYSE	SO	Wed, Apr 9, 1997	21.13	21.38	21.00	21.00
1230	NYSE	SO	Tue, Apr 8, 1997	21.38	21.38	21.13	21.13
1229	NYSE	SO	Mon, Apr 7, 1997	21.38	21.50	21.13	21.50
1228	NYSE	SO	Fri, Apr 4, 1997	21.25	21.50	21.25	21.38
1227	NYSE	SO	Thu, Apr 3, 1997	21.38	21.63	21.25	21.38
1226	NYSE	SO	Wed, Apr 2, 1997	21.38	21.63	21.25	21.50
1225	NYSE	SO	Tue, Apr 1, 1997	21.00	21.50	20.88	21.38
1224	NYSE	SO	Mon, Mar 31, 1997	21.00	21.50	20.88	21.13
1223	NYSE	SO	Thu, Mar 27, 1997	21.63	21.88	20.88	21.00
1222	NYSE	SO	Wed, Mar 26, 1997	21.88	22.00	21.50	21.50
1221	NYSE	SO	Tue, Mar 25, 1997	21.75	22.25	21.63	22.00
1220	NYSE	SO	Mon, Mar 24, 1997	21.25	21.63	21.13	21.63
1219	NYSE	SO	Fri, Mar 21, 1997	21.38	21.38	21.13	21.25
1218	NYSE	SO	Thu, Mar 20, 1997	21.25	21.38	20.88	21.25
1217	NYSE	SO	Wed, Mar 19, 1997	21.38	21.50	21.00	21.25
1216	NYSE	SO	Tue, Mar 18, 1997	21.50	21.63	21.25	21.50
1215	NYSE	SO	Mon, Mar 17, 1997	20.88	21.38	20.75	21.38
1214	NYSE	SO	Fri, Mar 14, 1997	21.25	21.38	21.00	21.00
1213	NYSE	SO	Thu, Mar 13, 1997	21.38	21.50	21.13	21.13
1212	NYSE	SO	Wed, Mar 12, 1997	21.50	21.75	21.38	21.50
1211	NYSE	SO	Tue, Mar 11, 1997	21.63	21.75	21.50	21.63
1210	NYSE	SO	Mon, Mar 10, 1997	21.63	21.75	21.50	21.75
1209	NYSE	SO	Fri, Mar 7, 1997	21.50	21.88	21.50	21.75
1208	NYSE	SO	Thu, Mar 6, 1997	21.63	21.75	21.25	21.38
1207	NYSE	SO	Wed, Mar 5, 1997	21.75	21.75	21.50	21.50
1206	NYSE	SO	Tue, Mar 4, 1997	21.88	21.88	21.63	21.75
1205	NYSE	SO	Mon, Mar 3, 1997	21.75	21.88	21.75	21.88
1204	NYSE	SO	Fri, Feb 28, 1997	21.63	22.13	21.50	21.75
1203	NYSE	SO	Thu, Feb 27, 1997	21.88	21.88	21.63	21.75
1202	NYSE	SO	Wed, Feb 26, 1997	22.13	22.25	21.75	21.88
1201	NYSE	SO	Tue, Feb 25, 1997	22.25	22.38	22.13	22.13
1200	NYSE	SO	Mon, Feb 24, 1997	21.88	22.13	21.75	22.13
1199	NYSE	SO	Fri, Feb 21, 1997	21.88	21.88	21.63	21.88
1198	NYSE	SO	Thu, Feb 20, 1997	21.88	22.00	21.63	21.75
1197	NYSE	SO	Wed, Feb 19, 1997	22.13	22.13	21.88	21.88
1196	NYSE	SO	Tue, Feb 18, 1997	22.13	22.13	21.13	22.13
1195	NYSE	SO	Fri, Feb 14, 1997	22.38	22.38	22.00	22.13
1194	NYSE	SO	Thu, Feb 13, 1997	22.13	22.38	22.00	22.25
1193	NYSE	SO	Wed, Feb 12, 1997	21.88	22.13	21.75	22.00
1192	NYSE	SO	Tue, Feb 11, 1997	21.88	21.88	21.63	21.88
1191	NYSE	SO	Mon, Feb 10, 1997	21.75	21.88	21.63	21.88
1190	NYSE	SO	Fri, Feb 7, 1997	21.63	21.88	21.50	21.75
1189	NYSE	SO	Thu, Feb 6, 1997	21.50	21.75	21.25	21.50
1188	NYSE	SO	Wed, Feb 5, 1997	21.88	22.00	21.50	21.63
1187	NYSE	SO	Tue, Feb 4, 1997	21.75	21.88	21.63	21.88
1186	NYSE	SO	Mon, Feb 3, 1997	21.75	22.00	21.75	21.88
1185	NYSE	SO	Fri, Jan 31, 1997	21.88	22.13	21.75	21.88
1184	NYSE	SO	Thu, Jan 30, 1997	22.00	22.13	21.75	21.88
1183	NYSE	SO	Wed, Jan 29, 1997	22.25	22.38	22.00	22.13
1182	NYSE	SO	Tue, Jan 28, 1997	22.50	22.75	22.13	22.13
1181	NYSE	SO	Mon, Jan 27, 1997	22.63	22.75	22.25	22.25
1180	NYSE	SO	Fri, Jan 24, 1997	22.75	22.88	22.63	22.63
1179	NYSE	SO	Thu, Jan 23, 1997	23.13	23.38	22.75	22.75
1178	NYSE	SO	Wed, Jan 22, 1997	23.00	23.13	22.75	23.13
1177	NYSE	SO	Tue, Jan 21, 1997	22.63	23.00	22.50	22.88
1176	NYSE	SO	Mon, Jan 20, 1997	23.00	23.00	22.63	22.75
1175	NYSE	SO	Fri, Jan 17, 1997	22.88	23.00	22.75	23.00
1174	NYSE	SO	Thu, Jan 16, 1997	23.13	23.25	22.75	22.75
1173	NYSE	SO	Wed, Jan 15, 1997	22.75	23.25	22.63	23.25
1172	NYSE	SO	Tue, Jan 14, 1997	22.63	22.75	22.50	22.63
1171	NYSE	SO	Mon, Jan 13, 1997	22.75	22.75	22.50	22.50
1170	NYSE	SO	Fri, Jan 10, 1997	22.38	22.63	22.25	22.63
1169	NYSE	SO	Thu, Jan 9, 1997	22.75	22.75	22.50	22.63
1168	NYSE	SO	Wed, Jan 8, 1997	23.00	23.00	22.50	22.63
1167	NYSE	SO	Tue, Jan 7, 1997	22.50	22.88	22.38	22.88
1166	NYSE	SO	Mon, Jan 6, 1997	22.38	22.50	22.25	22.50
1165	NYSE	SO	Fri, Jan 3, 1997	22.50	22.50	22.13	22.25
1164	NYSE	SO	Thu, Jan 2, 1997	22.75	22.88	22.25	22.25
1163	NYSE	SO	Tue, Dec 31, 1996	22.88	22.88	22.63	22.63
1162	NYSE	SO	Mon, Dec 30, 1996	22.88	23.13	22.75	22.88
1161	NYSE	SO	Fri, Dec 27, 1996	22.88	22.88	22.75	22.88
1160	NYSE	SO	Thu, Dec 26, 1996	22.50	22.75	22.50	22.75
1159	NYSE	SO	Tue, Dec 24, 1996	22.38	22.50	22.25	22.50
1158	NYSE	SO	Mon, Dec 23, 1996	22.63	22.63	22.13	22.38
1157	NYSE	SO	Fri, Dec 20, 1996	22.88	22.88	22.50	22.50
1156	NYSE	SO	Thu, Dec 19, 1996	22.00	22.50	21.88	22.38
1155	NYSE	SO	Wed, Dec 18, 1996	21.75	21.88	21.50	21.88
1154	NYSE	SO	Tue, Dec 17, 1996	21.25	21.88	21.25	21.88
1153	NYSE	SO	Mon, Dec 16, 1996	21.38	21.63	21.25	21.50
1152	NYSE	SO	Fri, Dec 13, 1996	21.13	21.50	21.13	21.25
1151	NYSE	SO	Thu, Dec 12, 1996	21.75	21.88	21.25	21.25
1150	NYSE	SO	Wed, Dec 11, 1996	21.88	22.00	21.63	21.88
1149	NYSE	SO	Tue, Dec 10, 1996	22.38	22.38	22.00	22.13
1148	NYSE	SO	Mon, Dec 9, 1996	22.38	22.38	22.25	22.38
1147	NYSE	SO	Fri, Dec 6, 1996	22.25	22.38	22.13	22.25
1146	NYSE	SO	Thu, Dec 5, 1996	22.38	22.63	22.38	22.63
1145	NYSE	SO	Wed, Dec 4, 1996	22.00	22.38	21.88	22.38
1144	NYSE	SO	Tue, Dec 3, 1996	22.13	22.25	22.00	22.13
1143	NYSE	SO	Mon, Dec 2, 1996	22.25	22.25	22.00	22.00
1142	NYSE	SO	Fri, Nov 29, 1996	22.25	22.38	22.13	22.25
1141	NYSE	SO	Wed, Nov 27, 1996	22.25	22.38	22.13	22.25
1140	NYSE	SO	Tue, Nov 26, 1996	22.38	22.50	22.13	22.13
1139	NYSE	SO	Mon, Nov 25, 1996	22.50	22.50	22.13	22.25
1138	NYSE	SO	Fri, Nov 22, 1996	22.50	22.63	22.38	22.63
1137	NYSE	SO	Thu, Nov 21, 1996	22.63	22.63	22.38	22.50
1136	NYSE	SO	Wed, Nov 20, 1996	22.38	22.63	22.25	22.50
1135	NYSE	SO	Tue, Nov 19, 1996	22.75	22.75	22.38	22.38
1134	NYSE	SO	Mon, Nov 18, 1996	22.75	22.75	22.63	22.63
1133	NYSE	SO	Fri, Nov 15, 1996	23.00	23.00	22.63	22.63
1132	NYSE	SO	Thu, Nov 14, 1996	22.88	23.00	22.75	22.88
1131	NYSE	SO	Wed, Nov 13, 1996	22.63	23.00	22.63	22.88
1130	NYSE	SO	Tue, Nov 12, 1996	22.63	22.63	22.25	22.63
1129	NYSE	SO	Mon, Nov 11, 1996	22.63	22.75	22.50	22.50
1128	NYSE	SO	Fri, Nov 8, 1996	22.75	22.75	22.50	22.63
1127	NYSE	SO	Thu, Nov 7, 1996	22.75	22.75	22.50	22.75
1126	NYSE	SO	Wed, Nov 6, 1996	22.63	22.88	22.50	22.88
1125	NYSE	SO	Tue, Nov 5, 1996	22.50	22.75	22.50	22.50
1124	NYSE	SO	Mon, Nov 4, 1996	22.25	22.50	22.13	22.38
1123	NYSE	SO	Fri, Nov 1, 1996	22.25	22.25	21.88	22.25
1122	NYSE	SO	Thu, Oct 31, 1996	22.13	22.25	22.00	22.13
1121	NYSE	SO	Wed, Oct 30, 1996	22.50	22.50	22.25	22.38
1120	NYSE	SO	Tue, Oct 29, 1996	22.25	22.50	22.00	22.38
1119	NYSE	SO	Mon, Oct 28, 1996	22.13	22.25	22.00	22.00
1118	NYSE	SO	Fri, Oct 25, 1996	22.00	22.38	22.00	22.13
1117	NYSE	SO	Thu, Oct 24, 1996	22.13	22.25	22.00	22.13
1116	NYSE	SO	Wed, Oct 23, 1996	22.13	22.25	21.88	22.00
1115	NYSE	SO	Tue, Oct 22, 1996	22.13	22.25	22.00	22.25
1114	NYSE	SO	Mon, Oct 21, 1996	22.25	22.38	22.13	22.25
1113	NYSE	SO	Fri, Oct 18, 1996	22.13	22.25	22.00	22.25
1112	NYSE	SO	Thu, Oct 17, 1996	22.13	22.38	22.13	22.13
1111	NYSE	SO	Wed, Oct 16, 1996	22.13	22.13	21.88	22.13
1110	NYSE	SO	Tue, Oct 15, 1996	22.00	22.00	21.75	22.00
1109	NYSE	SO	Mon, Oct 14, 1996	21.88	22.00	21.75	22.00
1108	NYSE	SO	Fri, Oct 11, 1996	22.00	22.13	21.88	21.88
1107	NYSE	SO	Thu, Oct 10, 1996	22.00	22.13	21.75	21.88
1106	NYSE	SO	Wed, Oct 9, 1996	22.38	22.50	21.75	22.00
1105	NYSE	SO	Tue, Oct 8, 1996	22.50	22.63	22.38	22.50
1104	NYSE	SO	Mon, Oct 7, 1996	22.63	22.63	22.38	22.50
1103	NYSE	SO	Fri, Oct 4, 1996	22.38	22.75	22.25	22.63
1102	NYSE	SO	Thu, Oct 3, 1996	22.25	22.38	22.13	22.25
1101	NYSE	SO	Wed, Oct 2, 1996	22.38	22.50	22.13	22.38
1100	NYSE	SO	Tue, Oct 1, 1996	22.50	22.50	22.25	22.25
1099	NYSE	SO	Mon, Sep 30, 1996	22.50	22.75	22.38	22.50
1098	NYSE	SO	Fri, Sep 27, 1996	22.50	22.75	22.38	22.50
1097	NYSE	SO	Thu, Sep 26, 1996	22.38	22.63	22.13	22.50
1096	NYSE	SO	Wed, Sep 25, 1996	22.63	22.75	22.25	22.25
1095	NYSE	SO	Tue, Sep 24, 1996	22.38	22.75	22.25	22.38
1094	NYSE	SO	Mon, Sep 23, 1996	22.13	22.38	22.00	22.38
1093	NYSE	SO	Fri, Sep 20, 1996	22.13	22.38	22.00	22.25
1092	NYSE	SO	Thu, Sep 19, 1996	22.00	22.13	21.88	21.88
1091	NYSE	SO	Wed, Sep 18, 1996	22.25	22.38	22.00	22.13
1090	NYSE	SO	Tue, Sep 17, 1996	22.50	22.63	22.38	22.50
1089	NYSE	SO	Mon, Sep 16, 1996	22.63	22.63	22.38	22.63
1088	NYSE	SO	Fri, Sep 13, 1996	22.25	22.63	22.25	22.38
1087	NYSE	SO	Thu, Sep 12, 1996	22.13	22.25	22.00	22.00
1086	NYSE	SO	Wed, Sep 11, 1996	22.00	22.00	21.75	21.88
1085	NYSE	SO	Tue, Sep 10, 1996	22.13	22.38	22.00	22.00
1084	NYSE	SO	Mon, Sep 9, 1996	22.00	22.25	22.00	22.25
1083	NYSE	SO	Fri, Sep 6, 1996	22.00	22.25	21.88	21.88
1082	NYSE	SO	Thu, Sep 5, 1996	22.13	22.13	21.75	21.88
1081	NYSE	SO	Wed, Sep 4, 1996	22.38	22.50	22.06	22.25
1080	NYSE	SO	Tue, Sep 3, 1996	22.50	22.50	22.25	22.38
1079	NYSE	SO	Fri, Aug 30, 1996	22.63	22.75	22.50	22.50
1078	NYSE	SO	Thu, Aug 29, 1996	22.88	22.88	22.63	22.75
1077	NYSE	SO	Wed, Aug 28, 1996	22.75	22.88	22.63	22.75
1076	NYSE	SO	Tue, Aug 27, 1996	22.63	22.75	22.50	22.75
1075	NYSE	SO	Mon, Aug 26, 1996	22.88	22.88	22.50	22.75
1074	NYSE	SO	Fri, Aug 23, 1996	23.13	23.25	22.88	23.00
1073	NYSE	SO	Thu, Aug 22, 1996	23.25	23.38	23.13	23.25
1072	NYSE	SO	Wed, Aug 21, 1996	23.00	23.38	22.88	23.25
1071	NYSE	SO	Tue, Aug 20, 1996	22.88	23.13	22.75	22.88
1070	NYSE	SO	Mon, Aug 19, 1996	22.75	22.88	22.63	22.75
1069	NYSE	SO	Fri, Aug 16, 1996	22.50	23.00	22.38	22.63
1068	NYSE	SO	Thu, Aug 15, 1996	22.75	22.75	22.38	22.38
1067	NYSE	SO	Wed, Aug 14, 1996	22.88	23.13	22.75	22.88
1066	NYSE	SO	Tue, Aug 13, 1996	22.88	23.00	22.63	22.88
1065	NYSE	SO	Mon, Aug 12, 1996	22.63	23.13	22.63	23.00
1064	NYSE	SO	Fri, Aug 9, 1996	22.88	23.00	22.63	22.75
1063	NYSE	SO	Thu, Aug 8, 1996	22.75	23.00	22.63	22.75
1062	NYSE	SO	Wed, Aug 7, 1996	22.88	23.00	22.50	22.63
1061	NYSE	SO	Tue, Aug 6, 1996	22.88	22.88	22.63	22.75
1060	NYSE	SO	Mon, Aug 5, 1996	23.13	23.13	22.75	22.88
1059	NYSE	SO	Fri, Aug 2, 1996	23.13	23.13	22.88	23.13
1058	NYSE	SO	Thu, Aug 1, 1996	22.25	22.88	22.13	22.75
1057	NYSE	SO	Wed, Jul 31, 1996	22.38	22.63	22.25	22.63
1056	NYSE	SO	Tue, Jul 30, 1996	22.38	22.50	22.25	22.38
1055	NYSE	SO	Mon, Jul 29, 1996	22.50	22.50	22.25	22.25
1054	NYSE	SO	Fri, Jul 26, 1996	22.63	22.75	22.38	22.50
1053	NYSE	SO	Thu, Jul 25, 1996	22.50	22.88	22.50	22.63
1052	NYSE	SO	Wed, Jul 24, 1996	22.13	22.50	22.13	22.50
1051	NYSE	SO	Tue, Jul 23, 1996	22.25	22.38	22.13	22.38
1050	NYSE	SO	Mon, Jul 22, 1996	22.38	22.50	22.13	22.38
1049	NYSE	SO	Fri, Jul 19, 1996	22.63	22.63	22.25	22.50
1048	NYSE	SO	Thu, Jul 18, 1996	22.75	22.88	22.50	22.63
1047	NYSE	SO	Wed, Jul 17, 1996	23.38	23.50	22.63	22.75
1046	NYSE	SO	Tue, Jul 16, 1996	23.75	23.75	22.88	23.38
1045	NYSE	SO	Mon, Jul 15, 1996	23.63	23.88	23.50	23.63
1044	NYSE	SO	Fri, Jul 12, 1996	23.38	23.75	23.25	23.75
1043	NYSE	SO	Thu, Jul 11, 1996	23.25	23.50	23.00	23.50
1042	NYSE	SO	Wed, Jul 10, 1996	23.38	23.63	23.00	23.25
1041	NYSE	SO	Tue, Jul 9, 1996	23.25	23.50	23.25	23.38
1040	NYSE	SO	Mon, Jul 8, 1996	23.00	23.50	23.00	23.38
1039	NYSE	SO	Fri, Jul 5, 1996	23.63	24.13	23.13	23.13
1038	NYSE	SO	Wed, Jul 3, 1996	24.00	24.25	23.88	24.13
1037	NYSE	SO	Tue, Jul 2, 1996	24.25	24.38	23.88	23.88
1036	NYSE	SO	Mon, Jul 1, 1996	24.63	24.63	24.25	24.38
1035	NYSE	SO	Fri, Jun 28, 1996	24.00	24.63	23.25	24.63
1034	NYSE	SO	Thu, Jun 27, 1996	23.38	24.00	23.38	23.88
1033	NYSE	SO	Wed, Jun 26, 1996	23.38	23.63	23.38	23.50
1032	NYSE	SO	Tue, Jun 25, 1996	23.38	23.63	23.38	23.50
1031	NYSE	SO	Mon, Jun 24, 1996	23.25	23.50	23.25	23.25
1030	NYSE	SO	Fri, Jun 21, 1996	22.63	23.25	22.50	23.25
1029	NYSE	SO	Thu, Jun 20, 1996	22.38	22.63	22.25	22.50
1028	NYSE	SO	Wed, Jun 19, 1996	22.38	22.63	22.38	22.38
1027	NYSE	SO	Tue, Jun 18, 1996	22.38	22.63	22.25	22.38
1026	NYSE	SO	Mon, Jun 17, 1996	22.63	22.63	22.25	22.25
1025	NYSE	SO	Fri, Jun 14, 1996	22.38	22.75	22.38	22.63
1024	NYSE	SO	Thu, Jun 13, 1996	22.25	22.63	22.13	22.38
1023	NYSE	SO	Wed, Jun 12, 1996	22.50	22.63	22.25	22.25
1022	NYSE	SO	Tue, Jun 11, 1996	22.63	22.88	22.50	22.50
1021	NYSE	SO	Mon, Jun 10, 1996	22.75	22.88	22.50	22.63
1020	NYSE	SO	Fri, Jun 7, 1996	22.50	22.75	22.38	22.75
1019	NYSE	SO	Thu, Jun 6, 1996	23.38	23.50	23.00	23.13
1018	NYSE	SO	Wed, Jun 5, 1996	22.75	23.25	22.63	23.25
1017	NYSE	SO	Tue, Jun 4, 1996	22.75	23.13	22.63	22.75
1016	NYSE	SO	Mon, Jun 3, 1996	23.00	23.00	22.50	22.75
1015	NYSE	SO	Fri, May 31, 1996	23.38	23.50	23.00	23.13
1014	NYSE	SO	Thu, May 30, 1996	23.88	24.00	23.38	23.63
1013	NYSE	SO	Wed, May 29, 1996	24.00	24.13	23.88	23.88
1012	NYSE	SO	Tue, May 28, 1996	24.00	24.13	23.88	24.00
1011	NYSE	SO	Fri, May 24, 1996	23.88	24.00	23.63	24.00
1010	NYSE	SO	Thu, May 23, 1996	23.75	24.13	23.50	23.75
1009	NYSE	SO	Wed, May 22, 1996	23.38	23.75	23.25	23.75
1008	NYSE	SO	Tue, May 21, 1996	23.38	23.38	23.25	23.38
1007	NYSE	SO	Mon, May 20, 1996	23.25	23.38	23.25	23.38
1006	NYSE	SO	Fri, May 17, 1996	23.25	23.38	23.13	23.25
1005	NYSE	SO	Thu, May 16, 1996	23.13	23.38	23.00	23.13
1004	NYSE	SO	Wed, May 15, 1996	23.25	23.25	23.00	23.13
1003	NYSE	SO	Tue, May 14, 1996	23.38	23.50	23.13	23.25
1002	NYSE	SO	Mon, May 13, 1996	22.63	23.13	22.50	23.13
1001	NYSE	SO	Fri, May 10, 1996	22.50	22.88	22.50	22.63
1000	NYSE	SO	Thu, May 9, 1996	22.25	22.38	22.13	22.25
999	NYSE	SO	Wed, May 8, 1996	21.63	22.38	21.38	22.38
998	NYSE	SO	Tue, May 7, 1996	21.75	21.88	21.25	21.75
997	NYSE	SO	Mon, May 6, 1996	21.50	21.75	21.25	21.75
996	NYSE	SO	Fri, May 3, 1996	21.75	21.88	21.38	21.50
995	NYSE	SO	Thu, May 2, 1996	21.75	22.00	21.63	21.75
994	NYSE	SO	Wed, May 1, 1996	21.88	22.38	21.88	22.25
993	NYSE	SO	Tue, Apr 30, 1996	22.13	22.13	21.75	22.00
992	NYSE	SO	Mon, Apr 29, 1996	22.00	22.25	22.00	22.13
991	NYSE	SO	Fri, Apr 26, 1996	22.50	22.50	22.25	22.25
990	NYSE	SO	Thu, Apr 25, 1996	22.13	22.63	22.13	22.50
989	NYSE	SO	Wed, Apr 24, 1996	21.88	22.38	21.75	22.25
988	NYSE	SO	Tue, Apr 23, 1996	22.00	22.00	21.75	21.75
987	NYSE	SO	Mon, Apr 22, 1996	22.13	22.25	21.75	22.00
986	NYSE	SO	Fri, Apr 19, 1996	22.13	22.25	22.00	22.13
985	NYSE	SO	Thu, Apr 18, 1996	22.13	22.13	21.88	22.00
984	NYSE	SO	Wed, Apr 17, 1996	22.75	22.75	21.63	22.13
983	NYSE	SO	Tue, Apr 16, 1996	23.13	23.13	22.88	23.00
982	NYSE	SO	Mon, Apr 15, 1996	23.13	23.13	22.88	23.13
981	NYSE	SO	Fri, Apr 12, 1996	22.88	23.25	22.75	22.88
980	NYSE	SO	Thu, Apr 11, 1996	22.63	22.75	22.38	22.75
979	NYSE	SO	Wed, Apr 10, 1996	23.50	23.50	22.50	22.75
978	NYSE	SO	Tue, Apr 9, 1996	23.50	23.63	23.25	23.50
977	NYSE	SO	Mon, Apr 8, 1996	23.75	23.88	23.50	23.50
976	NYSE	SO	Thu, Apr 4, 1996	24.25	24.38	24.13	24.38
975	NYSE	SO	Wed, Apr 3, 1996	24.13	24.25	23.88	24.25
974	NYSE	SO	Tue, Apr 2, 1996	24.00	24.25	24.00	24.25
973	NYSE	SO	Mon, Apr 1, 1996	24.00	24.13	23.63	24.00
972	NYSE	SO	Fri, Mar 29, 1996	24.25	24.25	23.88	23.88
971	NYSE	SO	Thu, Mar 28, 1996	23.75	24.25	23.63	24.13
970	NYSE	SO	Wed, Mar 27, 1996	24.00	24.25	23.88	23.88
969	NYSE	SO	Tue, Mar 26, 1996	23.75	24.00	23.63	24.00
968	NYSE	SO	Mon, Mar 25, 1996	23.75	24.00	23.63	23.63
967	NYSE	SO	Fri, Mar 22, 1996	23.63	23.75	23.50	23.63
966	NYSE	SO	Thu, Mar 21, 1996	23.63	23.75	23.25	23.50
965	NYSE	SO	Wed, Mar 20, 1996	23.63	23.75	23.50	23.63
964	NYSE	SO	Tue, Mar 19, 1996	23.88	24.00	23.38	23.50
963	NYSE	SO	Mon, Mar 18, 1996	23.38	23.75	23.25	23.63
962	NYSE	SO	Fri, Mar 15, 1996	22.63	23.13	22.50	23.13
961	NYSE	SO	Thu, Mar 14, 1996	22.63	22.75	22.38	22.63
960	NYSE	SO	Wed, Mar 13, 1996	22.88	23.00	22.50	22.63
959	NYSE	SO	Tue, Mar 12, 1996	22.75	22.88	22.38	22.88
958	NYSE	SO	Mon, Mar 11, 1996	23.38	23.75	23.13	23.13
957	NYSE	SO	Fri, Mar 8, 1996	23.50	23.75	23.00	23.50
956	NYSE	SO	Thu, Mar 7, 1996	24.25	24.25	24.13	24.13
955	NYSE	SO	Wed, Mar 6, 1996	24.38	24.50	24.00	24.25
954	NYSE	SO	Tue, Mar 5, 1996	24.38	24.50	24.13	24.38
953	NYSE	SO	Mon, Mar 4, 1996	24.25	24.88	24.25	24.50
952	NYSE	SO	Fri, Mar 1, 1996	24.13	24.38	24.00	24.38
951	NYSE	SO	Thu, Feb 29, 1996	23.75	24.13	23.63	23.88
950	NYSE	SO	Wed, Feb 28, 1996	24.50	24.75	24.00	24.00
949	NYSE	SO	Tue, Feb 27, 1996	24.88	25.00	24.13	24.38
948	NYSE	SO	Mon, Feb 26, 1996	25.00	25.13	24.88	24.88
947	NYSE	SO	Fri, Feb 23, 1996	25.38	25.50	24.88	25.13
946	NYSE	SO	Thu, Feb 22, 1996	24.88	25.25	24.88	25.25
945	NYSE	SO	Wed, Feb 21, 1996	24.75	24.88	24.50	24.63
944	NYSE	SO	Tue, Feb 20, 1996	25.13	25.25	24.25	24.63
943	NYSE	SO	Fri, Feb 16, 1996	25.50	25.63	25.38	25.38
942	NYSE	SO	Thu, Feb 15, 1996	25.50	25.75	25.38	25.50
941	NYSE	SO	Wed, Feb 14, 1996	25.63	25.75	25.38	25.50
940	NYSE	SO	Tue, Feb 13, 1996	25.50	25.88	25.50	25.75
939	NYSE	SO	Mon, Feb 12, 1996	25.38	25.50	25.13	25.50
938	NYSE	SO	Fri, Feb 9, 1996	25.25	25.38	25.13	25.25
937	NYSE	SO	Thu, Feb 8, 1996	25.13	25.25	24.75	25.13
936	NYSE	SO	Wed, Feb 7, 1996	24.75	25.13	24.63	25.13
935	NYSE	SO	Tue, Feb 6, 1996	24.63	24.75	24.50	24.75
934	NYSE	SO	Mon, Feb 5, 1996	24.63	24.88	24.63	24.88
933	NYSE	SO	Fri, Feb 2, 1996	24.63	24.75	24.63	24.75
932	NYSE	SO	Thu, Feb 1, 1996	25.13	25.13	24.63	24.75
931	NYSE	SO	Wed, Jan 31, 1996	25.25	25.50	25.13	25.38
930	NYSE	SO	Tue, Jan 30, 1996	25.25	25.38	25.13	25.38
929	NYSE	SO	Mon, Jan 29, 1996	25.25	25.38	25.13	25.25
928	NYSE	SO	Fri, Jan 26, 1996	25.25	25.50	25.13	25.25
927	NYSE	SO	Thu, Jan 25, 1996	25.50	25.63	25.25	25.25
926	NYSE	SO	Wed, Jan 24, 1996	25.25	25.63	25.25	25.63
925	NYSE	SO	Tue, Jan 23, 1996	24.75	25.25	24.63	25.13
924	NYSE	SO	Mon, Jan 22, 1996	24.88	25.00	24.63	24.75
923	NYSE	SO	Fri, Jan 19, 1996	25.13	25.25	24.75	25.00
922	NYSE	SO	Thu, Jan 18, 1996	25.38	25.50	25.25	25.25
921	NYSE	SO	Wed, Jan 17, 1996	25.38	25.63	25.25	25.50
920	NYSE	SO	Tue, Jan 16, 1996	25.00	25.25	24.13	25.25
919	NYSE	SO	Mon, Jan 15, 1996	24.63	25.00	24.63	25.00
918	NYSE	SO	Fri, Jan 12, 1996	24.88	24.88	24.63	24.63
917	NYSE	SO	Thu, Jan 11, 1996	24.88	24.88	24.63	24.88
916	NYSE	SO	Wed, Jan 10, 1996	24.63	25.00	24.63	24.88
915	NYSE	SO	Tue, Jan 9, 1996	24.63	25.00	24.50	24.77
914	NYSE	SO	Mon, Jan 8, 1996	24.63	24.75	24.50	24.63
913	NYSE	SO	Fri, Jan 5, 1996	24.38	24.75	24.38	24.75
912	NYSE	SO	Thu, Jan 4, 1996	24.50	24.88	24.50	24.50
911	NYSE	SO	Wed, Jan 3, 1996	24.50	24.63	24.50	24.63
910	NYSE	SO	Tue, Jan 2, 1996	24.50	24.75	24.38	24.63
909	NYSE	SO	Fri, Dec 29, 1995	24.38	24.63	24.13	24.63
908	NYSE	SO	Thu, Dec 28, 1995	24.25	24.50	24.00	24.50
907	NYSE	SO	Wed, Dec 27, 1995	24.38	24.38	24.25	24.38
906	NYSE	SO	Tue, Dec 26, 1995	24.38	24.38	24.13	24.25
905	NYSE	SO	Fri, Dec 22, 1995	24.50	24.63	24.25	24.25
904	NYSE	SO	Thu, Dec 21, 1995	24.25	24.63	24.25	24.38
903	NYSE	SO	Wed, Dec 20, 1995	24.75	24.75	24.25	24.25
902	NYSE	SO	Tue, Dec 19, 1995	24.50	25.00	24.50	24.63
901	NYSE	SO	Mon, Dec 18, 1995	24.13	24.63	23.88	24.63
900	NYSE	SO	Fri, Dec 15, 1995	24.13	24.38	24.00	24.38
899	NYSE	SO	Thu, Dec 14, 1995	24.00	24.25	23.88	24.00
898	NYSE	SO	Wed, Dec 13, 1995	23.88	24.38	23.75	24.13
897	NYSE	SO	Tue, Dec 12, 1995	23.75	23.88	23.50	23.88
896	NYSE	SO	Mon, Dec 11, 1995	23.50	23.75	23.38	23.75
895	NYSE	SO	Fri, Dec 8, 1995	23.75	23.88	23.13	23.44
894	NYSE	SO	Thu, Dec 7, 1995	23.88	23.88	23.50	23.75
893	NYSE	SO	Wed, Dec 6, 1995	24.00	24.25	23.63	23.88
892	NYSE	SO	Tue, Dec 5, 1995	23.50	23.88	23.50	23.88
891	NYSE	SO	Mon, Dec 4, 1995	23.00	23.63	23.00	23.50
890	NYSE	SO	Fri, Dec 1, 1995	23.00	23.13	22.88	23.13
889	NYSE	SO	Thu, Nov 30, 1995	23.38	23.50	22.88	22.88
888	NYSE	SO	Wed, Nov 29, 1995	23.50	23.63	23.25	23.25
887	NYSE	SO	Tue, Nov 28, 1995	23.38	23.63	23.13	23.50
886	NYSE	SO	Mon, Nov 27, 1995	23.13	23.50	23.00	23.38
885	NYSE	SO	Fri, Nov 24, 1995	23.00	23.13	23.00	23.00
884	NYSE	SO	Wed, Nov 22, 1995	23.38	23.38	23.00	23.00
883	NYSE	SO	Tue, Nov 21, 1995	23.13	23.38	23.00	23.38
882	NYSE	SO	Mon, Nov 20, 1995	23.25	23.38	23.00	23.13
881	NYSE	SO	Fri, Nov 17, 1995	23.25	23.38	23.13	23.38
880	NYSE	SO	Thu, Nov 16, 1995	23.00	23.25	22.88	23.25
879	NYSE	SO	Wed, Nov 15, 1995	22.88	23.00	22.75	23.00
878	NYSE	SO	Tue, Nov 14, 1995	22.88	23.00	22.75	23.00
877	NYSE	SO	Mon, Nov 13, 1995	22.88	23.13	22.75	23.13
876	NYSE	SO	Fri, Nov 10, 1995	22.88	23.00	22.88	23.00
875	NYSE	SO	Thu, Nov 9, 1995	23.38	23.38	23.00	23.00
874	NYSE	SO	Wed, Nov 8, 1995	23.13	23.38	23.00	23.38
873	NYSE	SO	Tue, Nov 7, 1995	23.25	23.25	22.88	23.00
872	NYSE	SO	Mon, Nov 6, 1995	23.38	23.50	23.13	23.13
871	NYSE	SO	Fri, Nov 3, 1995	23.38	23.63	23.25	23.50
870	NYSE	SO	Thu, Nov 2, 1995	23.75	23.75	23.25	23.38
869	NYSE	SO	Wed, Nov 1, 1995	23.75	24.13	23.75	23.88
868	NYSE	SO	Tue, Oct 31, 1995	24.25	24.38	23.88	23.88
867	NYSE	SO	Mon, Oct 30, 1995	24.00	24.13	24.00	24.13
866	NYSE	SO	Fri, Oct 27, 1995	24.38	24.50	23.25	24.13
865	NYSE	SO	Thu, Oct 26, 1995	24.75	24.75	24.50	24.50
864	NYSE	SO	Wed, Oct 25, 1995	24.63	24.88	24.63	24.63
863	NYSE	SO	Tue, Oct 24, 1995	24.50	24.63	24.25	24.63
862	NYSE	SO	Mon, Oct 23, 1995	24.38	24.50	24.25	24.38
861	NYSE	SO	Fri, Oct 20, 1995	24.00	24.38	23.88	24.38
860	NYSE	SO	Thu, Oct 19, 1995	23.63	24.00	23.50	24.00
859	NYSE	SO	Wed, Oct 18, 1995	23.38	23.63	23.38	23.50
858	NYSE	SO	Tue, Oct 17, 1995	23.38	23.50	23.38	23.50
857	NYSE	SO	Mon, Oct 16, 1995	23.88	23.88	23.38	23.38
856	NYSE	SO	Fri, Oct 13, 1995	23.88	24.00	23.75	23.88
855	NYSE	SO	Thu, Oct 12, 1995	24.13	24.13	23.63	23.63
854	NYSE	SO	Wed, Oct 11, 1995	24.00	24.13	24.00	24.00
853	NYSE	SO	Tue, Oct 10, 1995	23.50	24.13	23.50	24.13
852	NYSE	SO	Mon, Oct 9, 1995	23.63	23.75	23.38	23.63
851	NYSE	SO	Fri, Oct 6, 1995	23.38	23.63	23.25	23.63
850	NYSE	SO	Thu, Oct 5, 1995	23.75	23.88	23.38	23.38
849	NYSE	SO	Wed, Oct 4, 1995	24.00	24.13	23.75	23.88
848	NYSE	SO	Tue, Oct 3, 1995	23.75	24.00	23.75	24.00
847	NYSE	SO	Mon, Oct 2, 1995	23.50	23.88	23.38	23.88
846	NYSE	SO	Fri, Sep 29, 1995	23.63	24.00	23.50	23.50
845	NYSE	SO	Thu, Sep 28, 1995	23.13	23.75	23.00	23.63
844	NYSE	SO	Wed, Sep 27, 1995	22.75	23.13	22.75	23.00
843	NYSE	SO	Tue, Sep 26, 1995	22.50	23.13	22.50	22.50
842	NYSE	SO	Mon, Sep 25, 1995	22.38	22.63	22.38	22.63
841	NYSE	SO	Fri, Sep 22, 1995	21.88	22.25	21.88	22.25
840	NYSE	SO	Thu, Sep 21, 1995	22.00	22.25	21.88	21.88
839	NYSE	SO	Wed, Sep 20, 1995	21.88	22.00	21.75	21.88
838	NYSE	SO	Tue, Sep 19, 1995	22.00	22.13	21.88	22.00
837	NYSE	SO	Mon, Sep 18, 1995	22.00	22.13	21.88	22.00
836	NYSE	SO	Fri, Sep 15, 1995	22.00	22.13	21.75	22.13
835	NYSE	SO	Thu, Sep 14, 1995	21.75	21.88	21.63	21.75
834	NYSE	SO	Wed, Sep 13, 1995	21.63	21.75	21.50	21.50
833	NYSE	SO	Tue, Sep 12, 1995	21.63	21.63	21.38	21.63
832	NYSE	SO	Mon, Sep 11, 1995	21.63	21.75	21.50	21.50
831	NYSE	SO	Fri, Sep 8, 1995	21.50	21.75	21.38	21.63
830	NYSE	SO	Thu, Sep 7, 1995	21.38	21.63	21.38	21.38
829	NYSE	SO	Wed, Sep 6, 1995	21.25	21.38	21.25	21.38
828	NYSE	SO	Tue, Sep 5, 1995	21.50	21.50	21.25	21.38
827	NYSE	SO	Fri, Sep 1, 1995	21.25	21.50	21.13	21.38
826	NYSE	SO	Thu, Aug 31, 1995	21.25	21.38	21.13	21.13
825	NYSE	SO	Wed, Aug 30, 1995	21.63	21.63	21.25	21.25
824	NYSE	SO	Tue, Aug 29, 1995	21.63	21.75	21.38	21.50
823	NYSE	SO	Mon, Aug 28, 1995	21.75	21.88	21.63	21.75
822	NYSE	SO	Fri, Aug 25, 1995	21.50	21.75	21.38	21.75
821	NYSE	SO	Thu, Aug 24, 1995	21.38	21.63	21.25	21.38
820	NYSE	SO	Wed, Aug 23, 1995	21.88	21.88	21.38	21.50
819	NYSE	SO	Tue, Aug 22, 1995	22.00	22.00	21.75	21.75
818	NYSE	SO	Mon, Aug 21, 1995	22.00	22.00	21.88	22.00
817	NYSE	SO	Fri, Aug 18, 1995	21.88	22.00	21.75	21.88
816	NYSE	SO	Thu, Aug 17, 1995	21.88	22.00	21.75	21.88
815	NYSE	SO	Wed, Aug 16, 1995	21.38	22.00	21.38	22.00
814	NYSE	SO	Tue, Aug 15, 1995	21.38	21.63	21.38	21.50
813	NYSE	SO	Mon, Aug 14, 1995	21.50	21.50	21.25	21.25
812	NYSE	SO	Fri, Aug 11, 1995	21.25	21.50	21.25	21.50
811	NYSE	SO	Thu, Aug 10, 1995	21.50	21.50	21.25	21.38
810	NYSE	SO	Wed, Aug 9, 1995	21.63	21.63	21.38	21.38
809	NYSE	SO	Tue, Aug 8, 1995	21.63	21.75	21.38	21.50
808	NYSE	SO	Mon, Aug 7, 1995	21.63	21.63	21.38	21.50
807	NYSE	SO	Fri, Aug 4, 1995	21.50	21.63	21.38	21.50
806	NYSE	SO	Thu, Aug 3, 1995	21.50	21.63	21.25	21.50
805	NYSE	SO	Wed, Aug 2, 1995	21.75	22.00	21.75	21.75
804	NYSE	SO	Tue, Aug 1, 1995	21.88	22.00	21.63	21.75
803	NYSE	SO	Mon, Jul 31, 1995	21.88	22.00	21.63	22.00
802	NYSE	SO	Fri, Jul 28, 1995	22.25	22.25	21.75	21.88
801	NYSE	SO	Thu, Jul 27, 1995	22.13	22.25	22.00	22.25
800	NYSE	SO	Wed, Jul 26, 1995	22.13	22.13	21.88	22.00
799	NYSE	SO	Tue, Jul 25, 1995	22.38	22.38	22.00	22.13
798	NYSE	SO	Mon, Jul 24, 1995	22.00	22.38	22.00	22.38
797	NYSE	SO	Fri, Jul 21, 1995	22.00	22.13	21.63	21.88
796	NYSE	SO	Thu, Jul 20, 1995	21.75	22.00	21.63	22.00
795	NYSE	SO	Wed, Jul 19, 1995	21.75	21.88	21.38	21.63
794	NYSE	SO	Tue, Jul 18, 1995	21.63	22.00	21.50	21.88
793	NYSE	SO	Mon, Jul 17, 1995	21.63	21.75	21.50	21.75
792	NYSE	SO	Fri, Jul 14, 1995	21.75	21.75	21.50	21.50
791	NYSE	SO	Thu, Jul 13, 1995	22.00	22.00	21.75	21.88
790	NYSE	SO	Wed, Jul 12, 1995	21.88	22.00	21.75	22.00
789	NYSE	SO	Tue, Jul 11, 1995	21.88	22.00	21.75	22.00
788	NYSE	SO	Mon, Jul 10, 1995	22.13	22.13	21.88	22.00
787	NYSE	SO	Fri, Jul 7, 1995	22.25	22.38	22.00	22.13
786	NYSE	SO	Thu, Jul 6, 1995	22.25	22.50	22.00	22.38
785	NYSE	SO	Wed, Jul 5, 1995	22.13	22.50	22.00	22.25
784	NYSE	SO	Mon, Jul 3, 1995	22.25	22.38	22.13	22.25
783	NYSE	SO	Fri, Jun 30, 1995	22.50	22.63	22.25	22.38
782	NYSE	SO	Thu, Jun 29, 1995	22.75	22.75	22.25	22.38
781	NYSE	SO	Wed, Jun 28, 1995	22.50	22.88	22.50	22.75
780	NYSE	SO	Tue, Jun 27, 1995	22.38	22.63	22.38	22.50
779	NYSE	SO	Mon, Jun 26, 1995	22.75	22.75	22.25	22.50
778	NYSE	SO	Fri, Jun 23, 1995	22.75	22.75	22.50	22.75
777	NYSE	SO	Thu, Jun 22, 1995	22.38	22.88	22.25	22.88
776	NYSE	SO	Wed, Jun 21, 1995	22.50	22.50	22.25	22.25
775	NYSE	SO	Tue, Jun 20, 1995	22.50	22.50	22.25	22.50
774	NYSE	SO	Mon, Jun 19, 1995	22.38	22.63	22.25	22.50
773	NYSE	SO	Fri, Jun 16, 1995	22.50	22.50	22.38	22.50
772	NYSE	SO	Thu, Jun 15, 1995	22.50	22.63	22.38	22.38
771	NYSE	SO	Wed, Jun 14, 1995	22.25	22.50	22.25	22.38
770	NYSE	SO	Tue, Jun 13, 1995	22.13	22.38	22.00	22.38
769	NYSE	SO	Mon, Jun 12, 1995	21.88	22.13	21.75	22.00
768	NYSE	SO	Fri, Jun 9, 1995	21.88	22.00	21.38	21.88
767	NYSE	SO	Thu, Jun 8, 1995	22.25	22.25	21.88	22.00
766	NYSE	SO	Wed, Jun 7, 1995	22.50	22.63	22.13	22.25
765	NYSE	SO	Tue, Jun 6, 1995	22.25	22.75	22.13	22.63
764	NYSE	SO	Mon, Jun 5, 1995	22.25	22.38	22.13	22.13
763	NYSE	SO	Fri, Jun 2, 1995	21.88	22.25	21.88	22.13
762	NYSE	SO	Thu, Jun 1, 1995	22.00	22.13	21.75	22.00
761	NYSE	SO	Wed, May 31, 1995	21.63	22.13	21.50	22.13
760	NYSE	SO	Tue, May 30, 1995	21.38	21.63	21.25	21.63
759	NYSE	SO	Fri, May 26, 1995	21.50	21.63	21.25	21.38
758	NYSE	SO	Thu, May 25, 1995	20.75	21.50	20.63	21.50
757	NYSE	SO	Wed, May 24, 1995	20.88	21.13	20.63	20.75
756	NYSE	SO	Tue, May 23, 1995	21.00	21.13	20.63	20.88
755	NYSE	SO	Mon, May 22, 1995	20.88	21.13	20.75	21.00
754	NYSE	SO	Fri, May 19, 1995	20.63	20.88	20.63	20.88
753	NYSE	SO	Thu, May 18, 1995	21.13	21.25	20.75	20.75
752	NYSE	SO	Wed, May 17, 1995	21.38	21.38	21.13	21.25
751	NYSE	SO	Tue, May 16, 1995	21.25	21.38	21.13	21.38
750	NYSE	SO	Mon, May 15, 1995	20.75	21.13	20.75	21.00
749	NYSE	SO	Fri, May 12, 1995	20.50	20.75	20.38	20.75
748	NYSE	SO	Thu, May 11, 1995	20.63	20.63	20.50	20.50
747	NYSE	SO	Wed, May 10, 1995	20.75	20.88	20.38	20.63
746	NYSE	SO	Tue, May 9, 1995	20.63	20.75	20.50	20.63
745	NYSE	SO	Mon, May 8, 1995	20.88	20.88	20.50	20.63
744	NYSE	SO	Fri, May 5, 1995	20.63	20.88	20.50	20.88
743	NYSE	SO	Thu, May 4, 1995	20.63	20.75	20.38	20.38
742	NYSE	SO	Wed, May 3, 1995	20.38	20.63	20.38	20.63
741	NYSE	SO	Tue, May 2, 1995	20.25	20.38	20.13	20.38
740	NYSE	SO	Mon, May 1, 1995	20.63	20.63	20.25	20.25
739	NYSE	SO	Fri, Apr 28, 1995	20.63	20.75	20.38	20.63
738	NYSE	SO	Thu, Apr 27, 1995	20.63	20.75	20.63	20.75
737	NYSE	SO	Wed, Apr 26, 1995	20.50	20.75	20.50	20.63
736	NYSE	SO	Tue, Apr 25, 1995	20.75	20.75	20.50	20.63
735	NYSE	SO	Mon, Apr 24, 1995	21.00	21.00	20.88	20.88
734	NYSE	SO	Fri, Apr 21, 1995	21.13	21.13	20.88	21.13
733	NYSE	SO	Thu, Apr 20, 1995	21.00	21.13	20.75	20.88
732	NYSE	SO	Wed, Apr 19, 1995	20.63	21.00	20.50	20.75
731	NYSE	SO	Tue, Apr 18, 1995	20.75	20.88	20.50	20.63
730	NYSE	SO	Mon, Apr 17, 1995	21.13	21.88	20.63	20.75
729	NYSE	SO	Thu, Apr 13, 1995	20.63	21.13	20.50	20.75
728	NYSE	SO	Wed, Apr 12, 1995	20.63	20.75	20.50	20.63
727	NYSE	SO	Tue, Apr 11, 1995	20.75	20.75	20.63	20.75
726	NYSE	SO	Mon, Apr 10, 1995	20.75	20.88	20.63	20.75
725	NYSE	SO	Fri, Apr 7, 1995	21.00	21.00	20.75	20.88
724	NYSE	SO	Thu, Apr 6, 1995	21.25	21.25	20.88	20.88
723	NYSE	SO	Wed, Apr 5, 1995	21.00	21.25	20.75	21.25
722	NYSE	SO	Tue, Apr 4, 1995	20.38	21.00	20.38	21.00
721	NYSE	SO	Mon, Apr 3, 1995	20.38	20.50	20.25	20.25
720	NYSE	SO	Fri, Mar 31, 1995	20.13	20.38	20.00	20.38
719	NYSE	SO	Thu, Mar 30, 1995	20.13	20.38	20.00	20.25
718	NYSE	SO	Wed, Mar 29, 1995	20.25	20.38	19.88	20.00
717	NYSE	SO	Tue, Mar 28, 1995	20.25	20.25	20.13	20.25
716	NYSE	SO	Mon, Mar 27, 1995	20.25	20.25	20.00	20.25
715	NYSE	SO	Fri, Mar 24, 1995	20.13	20.25	20.00	20.25
714	NYSE	SO	Thu, Mar 23, 1995	20.13	20.13	19.88	20.00
713	NYSE	SO	Wed, Mar 22, 1995	20.38	20.38	19.88	20.13
712	NYSE	SO	Tue, Mar 21, 1995	20.25	20.38	20.25	20.38
711	NYSE	SO	Mon, Mar 20, 1995	20.38	20.38	20.25	20.25
710	NYSE	SO	Fri, Mar 17, 1995	20.38	20.50	20.25	20.25
709	NYSE	SO	Thu, Mar 16, 1995	20.13	20.38	20.00	20.38
708	NYSE	SO	Wed, Mar 15, 1995	20.13	20.25	20.00	20.00
707	NYSE	SO	Tue, Mar 14, 1995	20.00	20.25	19.88	20.13
706	NYSE	SO	Mon, Mar 13, 1995	19.88	19.88	19.63	19.88
705	NYSE	SO	Fri, Mar 10, 1995	19.75	20.00	19.63	19.88
704	NYSE	SO	Thu, Mar 9, 1995	19.63	19.75	19.63	19.75
703	NYSE	SO	Wed, Mar 8, 1995	19.63	19.88	19.50	19.75
702	NYSE	SO	Tue, Mar 7, 1995	19.50	19.75	19.38	19.50
701	NYSE	SO	Mon, Mar 6, 1995	19.63	19.63	19.38	19.50
700	NYSE	SO	Fri, Mar 3, 1995	19.88	20.00	19.63	19.63
699	NYSE	SO	Thu, Mar 2, 1995	20.13	20.25	19.88	20.00
698	NYSE	SO	Wed, Mar 1, 1995	20.75	20.75	20.13	20.25
697	NYSE	SO	Tue, Feb 28, 1995	20.50	20.63	20.38	20.63
696	NYSE	SO	Mon, Feb 27, 1995	20.75	20.75	20.50	20.50
695	NYSE	SO	Fri, Feb 24, 1995	20.50	20.75	20.50	20.75
694	NYSE	SO	Thu, Feb 23, 1995	20.63	20.63	20.50	20.50
693	NYSE	SO	Wed, Feb 22, 1995	20.63	20.75	20.50	20.50
692	NYSE	SO	Tue, Feb 21, 1995	20.75	20.75	20.50	20.63
691	NYSE	SO	Fri, Feb 17, 1995	20.75	20.75	20.63	20.63
690	NYSE	SO	Thu, Feb 16, 1995	20.75	20.88	20.50	20.63
689	NYSE	SO	Wed, Feb 15, 1995	20.75	20.75	20.50	20.75
688	NYSE	SO	Tue, Feb 14, 1995	20.63	20.75	20.63	20.75
687	NYSE	SO	Mon, Feb 13, 1995	20.75	20.75	20.50	20.63
686	NYSE	SO	Fri, Feb 10, 1995	21.00	21.00	20.88	21.00
685	NYSE	SO	Thu, Feb 9, 1995	21.25	21.25	21.00	21.00
684	NYSE	SO	Wed, Feb 8, 1995	21.00	21.25	21.00	21.25
683	NYSE	SO	Tue, Feb 7, 1995	21.25	21.38	21.00	21.00
682	NYSE	SO	Mon, Feb 6, 1995	21.25	21.50	21.13	21.25
681	NYSE	SO	Fri, Feb 3, 1995	21.00	21.38	20.88	21.25
680	NYSE	SO	Thu, Feb 2, 1995	20.88	20.88	20.75	20.88
679	NYSE	SO	Wed, Feb 1, 1995	21.00	21.00	20.75	20.88
678	NYSE	SO	Tue, Jan 31, 1995	20.50	21.00	20.38	20.88
677	NYSE	SO	Mon, Jan 30, 1995	20.63	20.88	20.63	20.88
676	NYSE	SO	Fri, Jan 27, 1995	20.75	20.88	20.63	20.75
675	NYSE	SO	Thu, Jan 26, 1995	20.63	20.75	20.50	20.63
674	NYSE	SO	Wed, Jan 25, 1995	20.50	20.63	20.38	20.50
673	NYSE	SO	Tue, Jan 24, 1995	20.50	20.50	20.38	20.38
672	NYSE	SO	Mon, Jan 23, 1995	20.38	20.50	20.25	20.50
671	NYSE	SO	Fri, Jan 20, 1995	20.25	20.50	20.13	20.50
670	NYSE	SO	Thu, Jan 19, 1995	20.13	20.50	20.00	20.25
669	NYSE	SO	Wed, Jan 18, 1995	20.25	20.38	20.13	20.13
668	NYSE	SO	Tue, Jan 17, 1995	20.38	20.50	20.25	20.38
667	NYSE	SO	Mon, Jan 16, 1995	20.38	20.63	20.25	20.38
666	NYSE	SO	Fri, Jan 13, 1995	20.38	20.38	20.13	20.25
665	NYSE	SO	Thu, Jan 12, 1995	20.13	20.38	20.13	20.25
664	NYSE	SO	Wed, Jan 11, 1995	20.25	20.38	20.00	20.25
663	NYSE	SO	Tue, Jan 10, 1995	20.00	20.38	20.00	20.13
662	NYSE	SO	Mon, Jan 9, 1995	20.25	20.38	19.88	19.88
661	NYSE	SO	Fri, Jan 6, 1995	20.00	20.38	20.00	20.13
660	NYSE	SO	Thu, Jan 5, 1995	20.13	20.13	19.88	20.00
659	NYSE	SO	Wed, Jan 4, 1995	19.63	20.13	19.63	20.13
658	NYSE	SO	Tue, Jan 3, 1995	20.00	20.00	19.63	19.88
657	NYSE	SO	Fri, Dec 30, 1994	20.13	20.13	20.00	20.00
656	NYSE	SO	Thu, Dec 29, 1994	20.00	20.13	20.00	20.00
655	NYSE	SO	Wed, Dec 28, 1994	20.25	20.38	20.00	20.00
654	NYSE	SO	Tue, Dec 27, 1994	20.38	20.38	20.25	20.38
653	NYSE	SO	Fri, Dec 23, 1994	20.38	20.50	20.25	20.25
652	NYSE	SO	Thu, Dec 22, 1994	20.25	20.50	20.13	20.38
651	NYSE	SO	Wed, Dec 21, 1994	20.00	20.38	19.88	20.25
650	NYSE	SO	Tue, Dec 20, 1994	20.00	20.00	19.88	20.00
649	NYSE	SO	Mon, Dec 19, 1994	20.13	20.13	19.88	20.00
648	NYSE	SO	Fri, Dec 16, 1994	20.50	20.50	20.13	20.25
647	NYSE	SO	Thu, Dec 15, 1994	20.50	20.63	20.13	20.25
646	NYSE	SO	Wed, Dec 14, 1994	20.75	20.88	20.50	20.63
645	NYSE	SO	Tue, Dec 13, 1994	20.75	21.00	20.63	20.75
644	NYSE	SO	Mon, Dec 12, 1994	20.50	20.88	20.50	20.75
643	NYSE	SO	Fri, Dec 9, 1994	20.75	20.75	20.38	20.75
642	NYSE	SO	Thu, Dec 8, 1994	20.38	20.75	20.13	20.75
641	NYSE	SO	Wed, Dec 7, 1994	20.25	20.38	20.00	20.38
640	NYSE	SO	Tue, Dec 6, 1994	20.63	20.63	20.13	20.25
639	NYSE	SO	Mon, Dec 5, 1994	20.63	20.75	20.50	20.50
638	NYSE	SO	Fri, Dec 2, 1994	20.38	20.63	20.38	20.63
637	NYSE	SO	Thu, Dec 1, 1994	20.63	20.75	20.38	20.38
636	NYSE	SO	Wed, Nov 30, 1994	20.75	20.75	20.50	20.75
635	NYSE	SO	Tue, Nov 29, 1994	20.63	21.00	20.63	20.75
634	NYSE	SO	Mon, Nov 28, 1994	20.13	20.75	19.88	20.75
633	NYSE	SO	Fri, Nov 25, 1994	20.25	20.38	20.13	20.25
632	NYSE	SO	Wed, Nov 23, 1994	19.63	20.38	19.63	20.25
631	NYSE	SO	Tue, Nov 22, 1994	19.13	19.75	19.00	19.63
630	NYSE	SO	Mon, Nov 21, 1994	19.38	19.38	19.13	19.13
629	NYSE	SO	Fri, Nov 18, 1994	19.38	19.50	19.25	19.25
628	NYSE	SO	Thu, Nov 17, 1994	19.50	19.50	19.25	19.38
627	NYSE	SO	Wed, Nov 16, 1994	19.38	19.50	19.25	19.50
626	NYSE	SO	Tue, Nov 15, 1994	19.38	19.50	19.25	19.38
625	NYSE	SO	Mon, Nov 14, 1994	19.38	19.63	19.25	19.38
624	NYSE	SO	Fri, Nov 11, 1994	19.00	19.38	19.00	19.38
623	NYSE	SO	Thu, Nov 10, 1994	19.25	19.38	19.00	19.13
622	NYSE	SO	Wed, Nov 9, 1994	19.75	19.75	19.13	19.13
621	NYSE	SO	Tue, Nov 8, 1994	19.38	19.75	19.25	19.50
620	NYSE	SO	Mon, Nov 7, 1994	18.88	19.38	18.88	19.38
619	NYSE	SO	Fri, Nov 4, 1994	19.25	19.25	18.88	18.88
618	NYSE	SO	Thu, Nov 3, 1994	19.38	19.50	19.13	19.25
617	NYSE	SO	Wed, Nov 2, 1994	19.13	19.50	19.00	19.38
616	NYSE	SO	Tue, Nov 1, 1994	19.25	19.50	19.06	19.13
615	NYSE	SO	Mon, Oct 31, 1994	20.00	20.00	19.75	19.88
614	NYSE	SO	Fri, Oct 28, 1994	19.25	20.00	19.25	20.00
613	NYSE	SO	Thu, Oct 27, 1994	19.38	19.38	19.25	19.38
612	NYSE	SO	Wed, Oct 26, 1994	19.50	19.50	19.25	19.25
611	NYSE	SO	Tue, Oct 25, 1994	18.88	19.38	18.88	19.38
610	NYSE	SO	Mon, Oct 24, 1994	19.38	19.50	19.00	19.00
609	NYSE	SO	Fri, Oct 21, 1994	19.50	19.50	19.25	19.50
608	NYSE	SO	Thu, Oct 20, 1994	19.50	19.63	19.38	19.50
607	NYSE	SO	Wed, Oct 19, 1994	19.25	19.50	19.13	19.50
606	NYSE	SO	Tue, Oct 18, 1994	19.50	19.50	19.25	19.25
605	NYSE	SO	Mon, Oct 17, 1994	19.50	19.63	19.25	19.50
604	NYSE	SO	Fri, Oct 14, 1994	19.38	19.50	19.13	19.38
603	NYSE	SO	Thu, Oct 13, 1994	19.25	19.38	19.13	19.13
602	NYSE	SO	Wed, Oct 12, 1994	19.00	19.13	18.75	19.00
601	NYSE	SO	Tue, Oct 11, 1994	18.75	19.00	18.63	19.00
600	NYSE	SO	Mon, Oct 10, 1994	18.63	18.75	18.50	18.63
599	NYSE	SO	Fri, Oct 7, 1994	18.38	18.63	18.25	18.38
598	NYSE	SO	Thu, Oct 6, 1994	18.38	18.50	18.38	18.38
597	NYSE	SO	Wed, Oct 5, 1994	18.38	18.50	18.25	18.38
596	NYSE	SO	Tue, Oct 4, 1994	18.38	18.63	18.38	18.38
595	NYSE	SO	Mon, Oct 3, 1994	18.63	18.63	18.38	18.38
594	NYSE	SO	Fri, Sep 30, 1994	18.38	18.63	18.25	18.63
593	NYSE	SO	Thu, Sep 29, 1994	18.25	18.38	18.13	18.38
592	NYSE	SO	Wed, Sep 28, 1994	18.25	18.50	18.25	18.38
591	NYSE	SO	Tue, Sep 27, 1994	18.25	18.38	18.00	18.13
590	NYSE	SO	Mon, Sep 26, 1994	18.13	18.38	18.00	18.38
589	NYSE	SO	Fri, Sep 23, 1994	17.88	18.13	17.63	18.00
588	NYSE	SO	Thu, Sep 22, 1994	17.63	17.88	17.50	17.75
587	NYSE	SO	Wed, Sep 21, 1994	17.50	17.88	17.25	17.50
586	NYSE	SO	Tue, Sep 20, 1994	17.75	17.88	17.50	17.50
585	NYSE	SO	Mon, Sep 19, 1994	17.75	17.88	17.75	17.88
584	NYSE	SO	Fri, Sep 16, 1994	18.00	18.13	17.63	17.75
583	NYSE	SO	Thu, Sep 15, 1994	17.50	18.00	17.50	18.00
582	NYSE	SO	Wed, Sep 14, 1994	17.50	17.75	17.00	17.63
581	NYSE	SO	Tue, Sep 13, 1994	17.63	17.75	17.50	17.63
580	NYSE	SO	Mon, Sep 12, 1994	17.75	17.88	17.38	17.50
579	NYSE	SO	Fri, Sep 9, 1994	18.13	18.25	18.00	18.13
578	NYSE	SO	Thu, Sep 8, 1994	18.13	18.38	18.13	18.38
577	NYSE	SO	Wed, Sep 7, 1994	18.50	18.63	18.13	18.13
576	NYSE	SO	Tue, Sep 6, 1994	18.38	18.50	18.13	18.38
575	NYSE	SO	Fri, Sep 2, 1994	18.63	18.75	18.25	18.38
574	NYSE	SO	Thu, Sep 1, 1994	18.75	18.75	18.50	18.50
573	NYSE	SO	Wed, Aug 31, 1994	18.75	18.88	18.50	18.88
572	NYSE	SO	Tue, Aug 30, 1994	18.88	19.00	18.75	18.75
571	NYSE	SO	Mon, Aug 29, 1994	19.00	19.25	18.88	19.00
570	NYSE	SO	Fri, Aug 26, 1994	18.75	19.00	18.63	18.88
569	NYSE	SO	Thu, Aug 25, 1994	18.63	19.00	18.50	18.63
568	NYSE	SO	Wed, Aug 24, 1994	18.63	18.75	18.63	18.63
567	NYSE	SO	Tue, Aug 23, 1994	18.75	18.88	18.63	18.63
566	NYSE	SO	Mon, Aug 22, 1994	18.63	18.75	18.50	18.63
565	NYSE	SO	Fri, Aug 19, 1994	18.75	18.88	18.63	18.75
564	NYSE	SO	Thu, Aug 18, 1994	18.75	18.88	18.50	18.63
563	NYSE	SO	Wed, Aug 17, 1994	19.00	19.13	18.75	18.75
562	NYSE	SO	Tue, Aug 16, 1994	18.88	19.13	18.75	19.00
561	NYSE	SO	Mon, Aug 15, 1994	18.88	19.00	18.75	18.88
560	NYSE	SO	Fri, Aug 12, 1994	18.88	19.13	18.75	18.88
559	NYSE	SO	Thu, Aug 11, 1994	19.13	19.25	18.75	18.88
558	NYSE	SO	Wed, Aug 10, 1994	19.13	19.25	19.00	19.13
557	NYSE	SO	Tue, Aug 9, 1994	19.00	19.13	19.00	19.00
556	NYSE	SO	Mon, Aug 8, 1994	19.25	19.25	19.00	19.13
555	NYSE	SO	Fri, Aug 5, 1994	19.38	19.63	19.13	19.13
554	NYSE	SO	Thu, Aug 4, 1994	19.88	19.88	19.50	19.50
553	NYSE	SO	Wed, Aug 3, 1994	19.50	19.88	19.38	19.88
552	NYSE	SO	Tue, Aug 2, 1994	19.63	20.00	19.50	19.50
551	NYSE	SO	Mon, Aug 1, 1994	19.50	19.75	19.38	19.63
550	NYSE	SO	Fri, Jul 29, 1994	19.13	19.75	19.13	19.38
549	NYSE	SO	Thu, Jul 28, 1994	18.88	19.13	18.88	19.13
548	NYSE	SO	Wed, Jul 27, 1994	18.75	18.88	18.63	18.88
547	NYSE	SO	Tue, Jul 26, 1994	18.75	19.00	18.63	18.63
546	NYSE	SO	Mon, Jul 25, 1994	19.25	19.38	19.13	19.25
545	NYSE	SO	Fri, Jul 22, 1994	19.25	19.38	19.13	19.25
544	NYSE	SO	Thu, Jul 21, 1994	19.00	19.38	19.00	19.13
543	NYSE	SO	Wed, Jul 20, 1994	19.13	19.13	19.00	19.13
542	NYSE	SO	Tue, Jul 19, 1994	18.88	19.25	18.88	19.00
541	NYSE	SO	Mon, Jul 18, 1994	18.88	19.00	18.75	19.00
540	NYSE	SO	Fri, Jul 15, 1994	18.88	19.13	18.75	18.88
539	NYSE	SO	Thu, Jul 14, 1994	18.63	19.00	18.63	18.88
538	NYSE	SO	Wed, Jul 13, 1994	18.63	18.75	18.50	18.63
537	NYSE	SO	Tue, Jul 12, 1994	18.63	18.75	18.50	18.75
536	NYSE	SO	Mon, Jul 11, 1994	18.75	18.75	18.50	18.75
535	NYSE	SO	Fri, Jul 8, 1994	18.63	18.75	18.50	18.75
534	NYSE	SO	Thu, Jul 7, 1994	18.75	18.88	18.63	18.75
533	NYSE	SO	Wed, Jul 6, 1994	18.75	18.88	18.63	18.75
532	NYSE	SO	Tue, Jul 5, 1994	19.00	19.13	18.63	18.88
531	NYSE	SO	Fri, Jul 1, 1994	18.88	19.13	18.88	19.13
530	NYSE	SO	Thu, Jun 30, 1994	18.88	19.00	18.63	18.75
529	NYSE	SO	Wed, Jun 29, 1994	18.75	19.13	18.63	18.75
528	NYSE	SO	Tue, Jun 28, 1994	18.88	18.88	18.50	18.75
527	NYSE	SO	Mon, Jun 27, 1994	18.75	18.88	18.75	18.75
526	NYSE	SO	Fri, Jun 24, 1994	18.88	19.00	18.75	18.75
525	NYSE	SO	Thu, Jun 23, 1994	18.88	19.00	18.75	18.88
524	NYSE	SO	Wed, Jun 22, 1994	19.00	19.13	18.88	19.00
523	NYSE	SO	Tue, Jun 21, 1994	19.00	19.13	18.63	19.00
522	NYSE	SO	Mon, Jun 20, 1994	19.13	19.13	18.75	19.13
521	NYSE	SO	Fri, Jun 17, 1994	19.50	19.63	19.25	19.38
520	NYSE	SO	Thu, Jun 16, 1994	19.25	19.38	19.13	19.38
519	NYSE	SO	Wed, Jun 15, 1994	19.38	19.38	19.13	19.38
518	NYSE	SO	Tue, Jun 14, 1994	19.38	19.50	19.25	19.38
517	NYSE	SO	Mon, Jun 13, 1994	19.25	19.50	19.25	19.38
516	NYSE	SO	Fri, Jun 10, 1994	19.13	19.38	19.13	19.38
515	NYSE	SO	Thu, Jun 9, 1994	19.25	19.38	19.13	19.13
514	NYSE	SO	Wed, Jun 8, 1994	19.25	19.25	19.00	19.25
513	NYSE	SO	Tue, Jun 7, 1994	19.13	19.38	19.13	19.25
512	NYSE	SO	Mon, Jun 6, 1994	18.88	19.38	18.88	19.13
511	NYSE	SO	Fri, Jun 3, 1994	18.63	18.88	18.63	18.75
510	NYSE	SO	Thu, Jun 2, 1994	18.75	18.88	18.63	18.63
509	NYSE	SO	Wed, Jun 1, 1994	18.50	18.88	18.25	18.63
508	NYSE	SO	Tue, May 31, 1994	18.63	18.75	18.50	18.50
507	NYSE	SO	Fri, May 27, 1994	18.38	18.88	18.25	18.75
506	NYSE	SO	Thu, May 26, 1994	18.63	19.00	18.63	18.63
505	NYSE	SO	Wed, May 25, 1994	18.50	18.75	18.38	18.63
504	NYSE	SO	Tue, May 24, 1994	18.63	19.00	18.25	18.38
503	NYSE	SO	Mon, May 23, 1994	18.75	18.75	18.38	18.63
502	NYSE	SO	Fri, May 20, 1994	18.75	19.00	18.63	18.75
501	NYSE	SO	Thu, May 19, 1994	19.00	19.13	18.63	18.63
500	NYSE	SO	Wed, May 18, 1994	18.88	19.13	18.63	19.00
499	NYSE	SO	Tue, May 17, 1994	18.25	18.88	18.13	18.75
498	NYSE	SO	Mon, May 16, 1994	18.25	18.50	18.13	18.38
497	NYSE	SO	Fri, May 13, 1994	18.13	18.38	18.00	18.13
496	NYSE	SO	Thu, May 12, 1994	18.25	18.38	18.00	18.13
495	NYSE	SO	Wed, May 11, 1994	18.38	18.38	17.75	18.00
494	NYSE	SO	Tue, May 10, 1994	18.50	18.50	17.75	18.25
493	NYSE	SO	Mon, May 9, 1994	18.50	18.63	18.00	18.25
492	NYSE	SO	Fri, May 6, 1994	18.75	19.00	18.13	18.63
491	NYSE	SO	Thu, May 5, 1994	19.13	19.25	18.88	19.00
490	NYSE	SO	Wed, May 4, 1994	19.38	19.50	19.00	19.25
489	NYSE	SO	Tue, May 3, 1994	19.38	19.50	19.13	19.38
488	NYSE	SO	Mon, May 2, 1994	19.38	19.50	19.13	19.38
487	NYSE	SO	Fri, Apr 29, 1994	19.00	19.75	19.00	19.50
486	NYSE	SO	Thu, Apr 28, 1994	19.38	19.50	18.88	19.13
485	NYSE	SO	Tue, Apr 26, 1994	19.75	20.00	19.50	19.63
484	NYSE	SO	Mon, Apr 25, 1994	19.88	20.25	19.75	20.13
483	NYSE	SO	Fri, Apr 22, 1994	20.38	20.38	19.75	19.88
482	NYSE	SO	Thu, Apr 21, 1994	20.25	20.50	20.13	20.25
481	NYSE	SO	Wed, Apr 20, 1994	19.38	20.25	19.25	20.13
480	NYSE	SO	Tue, Apr 19, 1994	19.13	19.50	19.00	19.25
479	NYSE	SO	Mon, Apr 18, 1994	19.13	19.50	19.00	19.13
478	NYSE	SO	Fri, Apr 15, 1994	19.38	19.50	19.13	19.25
477	NYSE	SO	Thu, Apr 14, 1994	19.25	19.50	19.13	19.50
476	NYSE	SO	Wed, Apr 13, 1994	19.25	19.25	19.00	19.25
475	NYSE	SO	Tue, Apr 12, 1994	19.00	19.25	19.00	19.13
474	NYSE	SO	Mon, Apr 11, 1994	18.88	19.13	18.75	19.00
473	NYSE	SO	Fri, Apr 8, 1994	19.00	19.13	18.75	18.75
472	NYSE	SO	Thu, Apr 7, 1994	19.13	19.25	18.75	19.13
471	NYSE	SO	Wed, Apr 6, 1994	19.13	19.25	19.00	19.13
470	NYSE	SO	Tue, Apr 5, 1994	19.25	19.50	19.00	19.25
469	NYSE	SO	Mon, Apr 4, 1994	18.75	19.13	18.63	19.00
468	NYSE	SO	Thu, Mar 31, 1994	19.38	19.50	18.50	19.00
467	NYSE	SO	Wed, Mar 30, 1994	19.88	19.88	19.25	19.25
466	NYSE	SO	Tue, Mar 29, 1994	20.00	20.13	19.75	19.75
465	NYSE	SO	Mon, Mar 28, 1994	19.75	20.13	19.50	20.13
464	NYSE	SO	Fri, Mar 25, 1994	19.75	20.00	19.63	19.63
463	NYSE	SO	Thu, Mar 24, 1994	19.88	20.00	19.63	19.75
462	NYSE	SO	Wed, Mar 23, 1994	20.13	20.38	19.88	19.88
461	NYSE	SO	Tue, Mar 22, 1994	19.75	20.50	19.75	20.25
460	NYSE	SO	Mon, Mar 21, 1994	19.50	19.88	19.38	19.88
459	NYSE	SO	Fri, Mar 18, 1994	19.88	19.88	19.50	19.63
458	NYSE	SO	Thu, Mar 17, 1994	20.13	20.13	19.75	19.88
457	NYSE	SO	Wed, Mar 16, 1994	20.00	20.25	20.00	20.00
456	NYSE	SO	Tue, Mar 15, 1994	20.13	20.25	20.00	20.00
455	NYSE	SO	Mon, Mar 14, 1994	20.38	20.38	20.25	20.25
454	NYSE	SO	Fri, Mar 11, 1994	20.38	20.75	20.25	20.25
453	NYSE	SO	Thu, Mar 10, 1994	20.63	20.63	20.13	20.38
452	NYSE	SO	Wed, Mar 9, 1994	20.88	20.88	20.25	20.63
451	NYSE	SO	Tue, Mar 8, 1994	20.88	21.13	20.75	20.88
450	NYSE	SO	Mon, Mar 7, 1994	20.88	21.13	20.75	20.75
449	NYSE	SO	Fri, Mar 4, 1994	20.75	21.13	20.50	20.75
448	NYSE	SO	Thu, Mar 3, 1994	20.75	20.88	20.50	20.75
447	NYSE	SO	Wed, Mar 2, 1994	20.38	20.88	20.25	20.88
446	NYSE	SO	Tue, Mar 1, 1994	20.63	20.88	20.50	20.63
445	NYSE	SO	Mon, Feb 28, 1994	20.50	20.63	20.44	20.56
444	NYSE	SO	Fri, Feb 25, 1994	20.19	20.44	20.13	20.44
443	NYSE	SO	Thu, Feb 24, 1994	20.38	20.50	20.19	20.25
442	NYSE	SO	Wed, Feb 23, 1994	20.63	20.63	20.19	20.31
441	NYSE	SO	Tue, Feb 22, 1994	20.44	20.69	20.19	20.56
440	NYSE	SO	Fri, Feb 18, 1994	20.75	20.75	20.38	20.44
439	NYSE	SO	Thu, Feb 17, 1994	20.63	20.88	20.56	20.75
438	NYSE	SO	Wed, Feb 16, 1994	20.69	20.81	20.44	20.56
437	NYSE	SO	Tue, Feb 15, 1994	20.50	20.88	20.50	20.69
436	NYSE	SO	Mon, Feb 14, 1994	20.31	20.44	20.13	20.44
435	NYSE	SO	Fri, Feb 11, 1994	20.25	20.50	20.00	20.25
434	NYSE	SO	Thu, Feb 10, 1994	20.63	20.69	20.25	20.25
433	NYSE	SO	Wed, Feb 9, 1994	20.63	20.88	20.56	20.63
432	NYSE	SO	Tue, Feb 8, 1994	20.81	20.81	20.38	20.56
431	NYSE	SO	Mon, Feb 7, 1994	20.69	20.81	20.63	20.81
430	NYSE	SO	Fri, Feb 4, 1994	21.00	21.00	20.75	20.75
429	NYSE	SO	Thu, Feb 3, 1994	21.06	21.13	20.88	21.00
428	NYSE	SO	Wed, Feb 2, 1994	21.19	21.19	21.00	21.06
427	NYSE	SO	Tue, Feb 1, 1994	21.38	21.44	21.06	21.13
426	NYSE	SO	Mon, Jan 31, 1994	21.75	21.81	21.69	21.75
425	NYSE	SO	Fri, Jan 28, 1994	21.88	22.00	21.81	21.81
424	NYSE	SO	Thu, Jan 27, 1994	21.44	21.88	21.38	21.63
423	NYSE	SO	Wed, Jan 26, 1994	21.25	21.44	21.19	21.38
422	NYSE	SO	Tue, Jan 25, 1994	21.38	21.38	21.06	21.19
421	NYSE	SO	Mon, Jan 24, 1994	21.56	21.63	21.38	21.44
420	NYSE	SO	Fri, Jan 21, 1994	21.81	21.88	21.44	21.63
419	NYSE	SO	Thu, Jan 20, 1994	21.88	21.88	21.75	21.88
418	NYSE	SO	Wed, Jan 19, 1994	21.81	21.88	21.75	21.88
417	NYSE	SO	Tue, Jan 18, 1994	21.63	21.81	21.50	21.75
416	NYSE	SO	Mon, Jan 17, 1994	21.38	21.56	21.19	21.44
415	NYSE	SO	Fri, Jan 14, 1994	21.31	21.38	21.13	21.38
414	NYSE	SO	Thu, Jan 13, 1994	21.63	21.63	21.31	21.38
413	NYSE	SO	Wed, Jan 12, 1994	21.56	21.88	21.44	21.75
412	NYSE	SO	Tue, Jan 11, 1994	21.75	21.81	21.38	21.56
411	NYSE	SO	Mon, Jan 10, 1994	21.69	21.88	21.44	21.81
410	NYSE	SO	Fri, Jan 7, 1994	21.56	21.69	21.25	21.63
409	NYSE	SO	Thu, Jan 6, 1994	21.75	21.81	21.56	21.56
408	NYSE	SO	Wed, Jan 5, 1994	21.81	21.94	21.69	21.75
407	NYSE	SO	Tue, Jan 4, 1994	21.56	21.94	21.56	21.94
406	NYSE	SO	Mon, Jan 3, 1994	22.06	22.06	21.56	21.81
405	NYSE	SO	Fri, Dec 31, 1993	22.31	22.38	22.06	22.06
404	NYSE	SO	Thu, Dec 30, 1993	22.25	22.38	22.25	22.38
403	NYSE	SO	Wed, Dec 29, 1993	22.63	22.63	22.31	22.31
402	NYSE	SO	Tue, Dec 28, 1993	22.44	22.69	22.38	22.50
401	NYSE	SO	Mon, Dec 27, 1993	22.38	22.50	22.31	22.44
400	NYSE	SO	Thu, Dec 23, 1993	22.25	22.38	22.13	22.25
399	NYSE	SO	Wed, Dec 22, 1993	22.25	22.38	21.94	22.13
398	NYSE	SO	Tue, Dec 21, 1993	22.25	22.31	22.19	22.25
397	NYSE	SO	Mon, Dec 20, 1993	22.31	22.56	22.19	22.38
396	NYSE	SO	Fri, Dec 17, 1993	22.25	22.31	22.13	22.31
395	NYSE	SO	Thu, Dec 16, 1993	21.81	22.31	21.44	22.25
394	NYSE	SO	Wed, Dec 15, 1993	21.56	21.75	21.50	21.75
393	NYSE	SO	Tue, Dec 14, 1993	21.56	21.56	21.44	21.56
392	NYSE	SO	Mon, Dec 13, 1993	21.38	21.63	21.25	21.63
391	NYSE	SO	Fri, Dec 10, 1993	21.44	21.50	21.25	21.50
390	NYSE	SO	Thu, Dec 9, 1993	21.63	21.75	21.31	21.38
389	NYSE	SO	Wed, Dec 8, 1993	21.69	21.69	21.44	21.63
388	NYSE	SO	Tue, Dec 7, 1993	21.50	21.75	21.50	21.75
387	NYSE	SO	Mon, Dec 6, 1993	21.00	21.50	21.00	21.50
386	NYSE	SO	Fri, Dec 3, 1993	21.19	21.38	21.06	21.19
385	NYSE	SO	Thu, Dec 2, 1993	21.44	21.44	21.13	21.19
384	NYSE	SO	Wed, Dec 1, 1993	21.44	21.44	21.19	21.38
383	NYSE	SO	Tue, Nov 30, 1993	21.69	21.81	21.63	21.63
382	NYSE	SO	Mon, Nov 29, 1993	21.75	22.00	21.69	21.69
381	NYSE	SO	Fri, Nov 26, 1993	21.63	21.75	21.63	21.69
380	NYSE	SO	Wed, Nov 24, 1993	21.69	21.75	21.50	21.56
379	NYSE	SO	Tue, Nov 23, 1993	21.56	21.69	21.38	21.69
378	NYSE	SO	Mon, Nov 22, 1993	21.38	21.56	21.31	21.56
377	NYSE	SO	Fri, Nov 19, 1993	21.69	21.69	21.44	21.50
376	NYSE	SO	Thu, Nov 18, 1993	21.44	21.69	21.44	21.69
375	NYSE	SO	Wed, Nov 17, 1993	21.50	21.63	21.38	21.50
374	NYSE	SO	Tue, Nov 16, 1993	21.31	21.56	21.25	21.56
373	NYSE	SO	Mon, Nov 15, 1993	21.31	21.31	21.06	21.25
372	NYSE	SO	Fri, Nov 12, 1993	21.13	21.44	21.13	21.31
371	NYSE	SO	Thu, Nov 11, 1993	21.44	21.50	21.13	21.13
370	NYSE	SO	Wed, Nov 10, 1993	21.38	21.63	21.38	21.50
369	NYSE	SO	Tue, Nov 9, 1993	21.50	21.69	21.44	21.44
368	NYSE	SO	Mon, Nov 8, 1993	21.25	21.38	21.19	21.31
367	NYSE	SO	Fri, Nov 5, 1993	21.19	21.44	21.13	21.31
366	NYSE	SO	Thu, Nov 4, 1993	21.06	21.31	21.00	21.19
365	NYSE	SO	Wed, Nov 3, 1993	21.69	21.75	20.75	21.19
364	NYSE	SO	Tue, Nov 2, 1993	22.06	22.06	21.75	21.81
363	NYSE	SO	Mon, Nov 1, 1993	22.38	22.38	22.13	22.25
362	NYSE	SO	Fri, Oct 29, 1993	22.50	22.56	22.25	22.44
361	NYSE	SO	Thu, Oct 28, 1993	22.56	22.81	22.50	22.63
360	NYSE	SO	Wed, Oct 27, 1993	22.19	22.44	22.13	22.44
359	NYSE	SO	Tue, Oct 26, 1993	22.38	22.38	22.06	22.13
358	NYSE	SO	Mon, Oct 25, 1993	22.69	22.75	22.56	22.69
357	NYSE	SO	Fri, Oct 22, 1993	23.19	23.25	22.63	22.81
356	NYSE	SO	Thu, Oct 21, 1993	23.38	23.44	23.13	23.13
355	NYSE	SO	Wed, Oct 20, 1993	23.44	23.63	23.31	23.44
354	NYSE	SO	Tue, Oct 19, 1993	23.13	23.31	23.00	23.25
353	NYSE	SO	Mon, Oct 18, 1993	22.88	23.19	22.81	23.13
352	NYSE	SO	Fri, Oct 15, 1993	22.75	22.94	22.69	22.81
351	NYSE	SO	Thu, Oct 14, 1993	22.31	22.75	22.31	22.75
350	NYSE	SO	Wed, Oct 13, 1993	22.25	22.38	22.25	22.25
349	NYSE	SO	Tue, Oct 12, 1993	22.25	22.31	22.13	22.25
348	NYSE	SO	Mon, Oct 11, 1993	22.44	22.50	22.19	22.25
347	NYSE	SO	Fri, Oct 8, 1993	22.31	22.50	22.25	22.38
346	NYSE	SO	Thu, Oct 7, 1993	22.38	22.44	22.19	22.19
345	NYSE	SO	Wed, Oct 6, 1993	22.44	22.44	22.31	22.44
344	NYSE	SO	Tue, Oct 5, 1993	22.56	22.56	22.38	22.38
343	NYSE	SO	Mon, Oct 4, 1993	22.50	22.56	22.44	22.56
342	NYSE	SO	Fri, Oct 1, 1993	22.50	22.63	22.44	22.50
341	NYSE	SO	Thu, Sep 30, 1993	22.50	22.56	22.44	22.50
340	NYSE	SO	Wed, Sep 29, 1993	22.69	22.69	22.50	22.56
339	NYSE	SO	Tue, Sep 28, 1993	22.69	22.75	22.63	22.69
338	NYSE	SO	Mon, Sep 27, 1993	22.50	22.69	22.50	22.56
337	NYSE	SO	Fri, Sep 24, 1993	22.56	22.63	22.44	22.50
336	NYSE	SO	Thu, Sep 23, 1993	22.56	22.69	22.56	22.56
335	NYSE	SO	Wed, Sep 22, 1993	22.69	22.75	22.50	22.56
334	NYSE	SO	Tue, Sep 21, 1993	22.69	22.81	22.50	22.56
333	NYSE	SO	Mon, Sep 20, 1993	23.00	23.00	22.75	22.75
332	NYSE	SO	Fri, Sep 17, 1993	22.63	23.00	22.63	23.00
331	NYSE	SO	Thu, Sep 16, 1993	23.06	23.06	22.75	22.94
330	NYSE	SO	Wed, Sep 15, 1993	22.56	23.06	22.38	23.06
329	NYSE	SO	Tue, Sep 14, 1993	22.63	22.75	22.56	22.63
328	NYSE	SO	Mon, Sep 13, 1993	22.56	22.69	22.56	22.69
327	NYSE	SO	Fri, Sep 10, 1993	22.31	22.50	22.31	22.50
326	NYSE	SO	Thu, Sep 9, 1993	22.25	22.31	22.25	22.25
325	NYSE	SO	Wed, Sep 8, 1993	22.31	22.31	22.25	22.31
324	NYSE	SO	Tue, Sep 7, 1993	22.31	22.38	22.25	22.25
323	NYSE	SO	Fri, Sep 3, 1993	22.38	22.44	22.31	22.38
322	NYSE	SO	Thu, Sep 2, 1993	22.31	22.38	22.25	22.38
321	NYSE	SO	Wed, Sep 1, 1993	22.25	22.31	22.13	22.31
320	NYSE	SO	Tue, Aug 31, 1993	22.19	22.25	22.00	22.25
319	NYSE	SO	Mon, Aug 30, 1993	21.94	22.38	21.94	22.13
318	NYSE	SO	Fri, Aug 27, 1993	22.06	22.06	21.94	21.94
317	NYSE	SO	Thu, Aug 26, 1993	22.13	22.25	22.00	22.13
316	NYSE	SO	Wed, Aug 25, 1993	22.06	22.13	22.00	22.06
315	NYSE	SO	Tue, Aug 24, 1993	21.88	22.06	21.81	22.06
314	NYSE	SO	Mon, Aug 23, 1993	21.94	21.94	21.75	21.81
313	NYSE	SO	Fri, Aug 20, 1993	22.00	22.06	21.94	21.94
312	NYSE	SO	Thu, Aug 19, 1993	21.94	22.00	21.88	22.00
311	NYSE	SO	Wed, Aug 18, 1993	21.81	21.94	21.75	21.88
310	NYSE	SO	Tue, Aug 17, 1993	21.81	21.81	21.75	21.75
309	NYSE	SO	Mon, Aug 16, 1993	21.81	21.88	21.75	21.75
308	NYSE	SO	Fri, Aug 13, 1993	21.88	21.88	21.69	21.75
307	NYSE	SO	Thu, Aug 12, 1993	21.75	21.88	21.75	21.88
306	NYSE	SO	Wed, Aug 11, 1993	21.44	21.75	21.44	21.75
305	NYSE	SO	Tue, Aug 10, 1993	21.25	21.50	21.19	21.44
304	NYSE	SO	Mon, Aug 9, 1993	21.06	21.31	21.00	21.31
303	NYSE	SO	Fri, Aug 6, 1993	21.13	21.13	20.94	21.00
302	NYSE	SO	Thu, Aug 5, 1993	21.19	21.25	21.06	21.13
301	NYSE	SO	Wed, Aug 4, 1993	21.13	21.31	21.06	21.19
300	NYSE	SO	Tue, Aug 3, 1993	20.81	21.13	20.81	21.13
299	NYSE	SO	Mon, Aug 2, 1993	20.75	20.88	20.69	20.88
298	NYSE	SO	Fri, Jul 30, 1993	20.94	20.94	20.69	20.75
297	NYSE	SO	Thu, Jul 29, 1993	20.75	20.94	20.69	20.94
296	NYSE	SO	Wed, Jul 28, 1993	20.75	20.81	20.56	20.63
295	NYSE	SO	Tue, Jul 27, 1993	20.94	20.94	20.75	20.81
294	NYSE	SO	Mon, Jul 26, 1993	21.31	21.44	21.25	21.31
293	NYSE	SO	Fri, Jul 23, 1993	21.13	21.38	21.13	21.31
292	NYSE	SO	Thu, Jul 22, 1993	21.13	21.25	21.06	21.13
291	NYSE	SO	Wed, Jul 21, 1993	21.13	21.19	21.00	21.19
290	NYSE	SO	Tue, Jul 20, 1993	21.31	21.31	21.13	21.25
289	NYSE	SO	Mon, Jul 19, 1993	21.13	21.31	21.13	21.25
288	NYSE	SO	Fri, Jul 16, 1993	21.19	21.25	21.06	21.06
287	NYSE	SO	Thu, Jul 15, 1993	21.19	21.19	21.06	21.19
286	NYSE	SO	Wed, Jul 14, 1993	21.00	21.31	21.00	21.19
285	NYSE	SO	Tue, Jul 13, 1993	21.13	21.25	20.88	21.00
284	NYSE	SO	Mon, Jul 12, 1993	21.25	21.31	21.13	21.13
283	NYSE	SO	Fri, Jul 9, 1993	21.19	21.31	21.13	21.13
282	NYSE	SO	Thu, Jul 8, 1993	21.19	21.25	21.00	21.25
281	NYSE	SO	Wed, Jul 7, 1993	21.19	21.31	21.13	21.19
280	NYSE	SO	Tue, Jul 6, 1993	21.31	21.44	21.13	21.13
279	NYSE	SO	Fri, Jul 2, 1993	21.13	21.38	21.13	21.25
278	NYSE	SO	Thu, Jul 1, 1993	21.19	21.31	21.13	21.25
277	NYSE	SO	Wed, Jun 30, 1993	21.19	21.25	21.06	21.06
276	NYSE	SO	Tue, Jun 29, 1993	21.38	21.38	21.19	21.19
275	NYSE	SO	Mon, Jun 28, 1993	21.19	21.31	21.13	21.31
274	NYSE	SO	Fri, Jun 25, 1993	21.06	21.06	21.00	21.06
273	NYSE	SO	Thu, Jun 24, 1993	20.81	21.06	20.81	20.94
272	NYSE	SO	Wed, Jun 23, 1993	20.75	20.94	20.75	20.81
271	NYSE	SO	Tue, Jun 22, 1993	20.81	20.88	20.75	20.81
270	NYSE	SO	Mon, Jun 21, 1993	20.88	20.94	20.81	20.88
269	NYSE	SO	Fri, Jun 18, 1993	20.69	20.88	20.69	20.75
268	NYSE	SO	Thu, Jun 17, 1993	20.50	20.69	20.44	20.69
267	NYSE	SO	Wed, Jun 16, 1993	20.56	20.56	20.38	20.50
266	NYSE	SO	Tue, Jun 15, 1993	20.50	20.56	20.50	20.56
265	NYSE	SO	Mon, Jun 14, 1993	20.56	20.63	20.50	20.56
264	NYSE	SO	Fri, Jun 11, 1993	20.44	20.63	20.44	20.56
263	NYSE	SO	Thu, Jun 10, 1993	20.50	20.56	20.44	20.44
262	NYSE	SO	Wed, Jun 9, 1993	20.38	20.50	20.38	20.50
261	NYSE	SO	Tue, Jun 8, 1993	20.44	20.50	20.31	20.31
260	NYSE	SO	Mon, Jun 7, 1993	20.44	20.56	20.38	20.44
259	NYSE	SO	Fri, Jun 4, 1993	20.50	20.50	20.31	20.44
258	NYSE	SO	Thu, Jun 3, 1993	20.50	20.56	20.44	20.56
257	NYSE	SO	Wed, Jun 2, 1993	20.69	20.69	20.50	20.56
256	NYSE	SO	Tue, Jun 1, 1993	20.56	20.88	20.50	20.69
255	NYSE	SO	Fri, May 28, 1993	20.31	20.44	20.19	20.31
254	NYSE	SO	Thu, May 27, 1993	20.19	20.38	20.19	20.25
253	NYSE	SO	Wed, May 26, 1993	20.13	20.31	20.00	20.31
252	NYSE	SO	Tue, May 25, 1993	19.94	20.13	19.88	20.06
251	NYSE	SO	Mon, May 24, 1993	19.81	19.88	19.75	19.81
250	NYSE	SO	Fri, May 21, 1993	19.88	19.94	19.69	19.75
249	NYSE	SO	Thu, May 20, 1993	20.06	20.13	19.81	19.94
248	NYSE	SO	Wed, May 19, 1993	19.75	20.06	19.38	20.00
247	NYSE	SO	Tue, May 18, 1993	20.06	20.06	19.56	19.75
246	NYSE	SO	Mon, May 17, 1993	20.13	20.19	19.88	20.00
245	NYSE	SO	Fri, May 14, 1993	20.19	20.25	20.06	20.19
244	NYSE	SO	Thu, May 13, 1993	20.63	20.63	20.13	20.25
243	NYSE	SO	Wed, May 12, 1993	20.88	20.88	20.75	20.75
242	NYSE	SO	Tue, May 11, 1993	20.75	20.88	20.75	20.88
241	NYSE	SO	Mon, May 10, 1993	20.88	20.94	20.69	20.81
240	NYSE	SO	Fri, May 7, 1993	21.00	21.00	20.81	20.81
239	NYSE	SO	Thu, May 6, 1993	21.13	21.19	20.88	20.94
238	NYSE	SO	Wed, May 5, 1993	21.38	21.50	21.19	21.19
237	NYSE	SO	Tue, May 4, 1993	21.25	21.44	21.19	21.44
236	NYSE	SO	Mon, May 3, 1993	21.13	21.31	20.75	21.31
235	NYSE	SO	Fri, Apr 30, 1993	21.19	21.19	21.00	21.06
234	NYSE	SO	Thu, Apr 29, 1993	21.13	21.19	20.94	21.19
233	NYSE	SO	Wed, Apr 28, 1993	21.25	21.31	21.06	21.19
232	NYSE	SO	Tue, Apr 27, 1993	21.31	21.44	21.25	21.31
231	NYSE	SO	Mon, Apr 26, 1993	21.50	21.63	21.38	21.63
230	NYSE	SO	Fri, Apr 23, 1993	21.44	21.63	21.44	21.50
229	NYSE	SO	Thu, Apr 22, 1993	21.75	21.81	21.56	21.63
228	NYSE	SO	Wed, Apr 21, 1993	21.94	22.00	21.69	21.69
227	NYSE	SO	Tue, Apr 20, 1993	22.25	22.31	21.94	22.00
226	NYSE	SO	Mon, Apr 19, 1993	22.50	22.50	22.25	22.38
225	NYSE	SO	Fri, Apr 16, 1993	22.31	22.50	22.25	22.38
224	NYSE	SO	Thu, Apr 15, 1993	22.25	22.31	22.13	22.25
223	NYSE	SO	Wed, Apr 14, 1993	22.00	22.25	21.94	22.25
222	NYSE	SO	Tue, Apr 13, 1993	22.00	22.13	21.88	22.06
221	NYSE	SO	Mon, Apr 12, 1993	21.75	22.00	21.75	22.00
220	NYSE	SO	Thu, Apr 8, 1993	21.63	21.75	21.56	21.63
219	NYSE	SO	Wed, Apr 7, 1993	21.25	21.50	21.25	21.50
218	NYSE	SO	Tue, Apr 6, 1993	21.06	21.25	20.88	21.25
217	NYSE	SO	Mon, Apr 5, 1993	21.00	21.13	21.00	21.06
216	NYSE	SO	Fri, Apr 2, 1993	21.25	21.38	21.00	21.06
215	NYSE	SO	Thu, Apr 1, 1993	21.25	21.44	21.25	21.38
214	NYSE	SO	Wed, Mar 31, 1993	21.19	21.38	21.13	21.31
213	NYSE	SO	Tue, Mar 30, 1993	21.00	21.19	21.00	21.13
212	NYSE	SO	Mon, Mar 29, 1993	20.88	21.06	20.81	20.94
211	NYSE	SO	Fri, Mar 26, 1993	20.88	20.94	20.75	20.75
210	NYSE	SO	Thu, Mar 25, 1993	20.81	20.94	20.69	20.94
209	NYSE	SO	Wed, Mar 24, 1993	20.75	21.00	20.69	20.81
208	NYSE	SO	Tue, Mar 23, 1993	20.50	20.69	20.44	20.69
207	NYSE	SO	Mon, Mar 22, 1993	20.56	20.56	20.38	20.50
206	NYSE	SO	Fri, Mar 19, 1993	20.69	20.69	20.50	20.56
205	NYSE	SO	Thu, Mar 18, 1993	20.38	20.63	20.38	20.63
204	NYSE	SO	Wed, Mar 17, 1993	20.31	20.56	20.25	20.38
203	NYSE	SO	Tue, Mar 16, 1993	20.13	20.38	20.13	20.31
202	NYSE	SO	Mon, Mar 15, 1993	20.19	20.19	20.06	20.13
201	NYSE	SO	Fri, Mar 12, 1993	20.38	20.44	20.25	20.25
200	NYSE	SO	Thu, Mar 11, 1993	20.56	20.56	20.44	20.50
199	NYSE	SO	Wed, Mar 10, 1993	20.56	20.69	20.50	20.56
198	NYSE	SO	Tue, Mar 9, 1993	20.63	20.81	20.56	20.63
197	NYSE	SO	Mon, Mar 8, 1993	20.56	20.69	20.50	20.69
196	NYSE	SO	Fri, Mar 5, 1993	20.56	20.63	20.44	20.50
195	NYSE	SO	Thu, Mar 4, 1993	20.69	20.75	20.63	20.69
194	NYSE	SO	Wed, Mar 3, 1993	20.50	20.63	20.44	20.63
193	NYSE	SO	Tue, Mar 2, 1993	20.44	20.50	20.38	20.44
192	NYSE	SO	Mon, Mar 1, 1993	20.56	20.69	20.38	20.44
191	NYSE	SO	Fri, Feb 26, 1993	20.50	20.63	20.50	20.63
190	NYSE	SO	Thu, Feb 25, 1993	20.44	20.50	20.25	20.50
189	NYSE	SO	Wed, Feb 24, 1993	20.38	20.44	20.31	20.44
188	NYSE	SO	Tue, Feb 23, 1993	20.44	20.50	20.31	20.38
187	NYSE	SO	Mon, Feb 22, 1993	19.94	20.63	19.88	20.50
186	NYSE	SO	Fri, Feb 19, 1993	19.88	19.94	19.75	19.94
185	NYSE	SO	Thu, Feb 18, 1993	19.88	19.88	19.63	19.75
184	NYSE	SO	Wed, Feb 17, 1993	19.81	19.88	19.75	19.75
183	NYSE	SO	Tue, Feb 16, 1993	19.88	19.88	19.75	19.81
182	NYSE	SO	Fri, Feb 12, 1993	19.75	19.88	19.75	19.81
181	NYSE	SO	Thu, Feb 11, 1993	19.81	19.88	19.75	19.75
180	NYSE	SO	Wed, Feb 10, 1993	19.88	19.88	19.75	19.88
179	NYSE	SO	Tue, Feb 9, 1993	19.75	19.88	19.69	19.81
178	NYSE	SO	Mon, Feb 8, 1993	19.94	19.94	19.75	19.88
177	NYSE	SO	Fri, Feb 5, 1993	19.94	20.00	19.69	19.94
176	NYSE	SO	Thu, Feb 4, 1993	20.00	20.06	19.94	20.00
175	NYSE	SO	Wed, Feb 3, 1993	19.63	19.81	19.63	19.81
174	NYSE	SO	Tue, Feb 2, 1993	19.50	19.56	19.44	19.56
173	NYSE	SO	Mon, Feb 1, 1993	19.44	19.56	19.44	19.56
172	NYSE	SO	Fri, Jan 29, 1993	19.31	19.38	19.25	19.31
171	NYSE	SO	Thu, Jan 28, 1993	19.00	19.25	18.94	19.25
170	NYSE	SO	Wed, Jan 27, 1993	18.94	19.06	18.94	19.06
169	NYSE	SO	Tue, Jan 26, 1993	18.94	19.06	18.94	19.00
168	NYSE	SO	Mon, Jan 25, 1993	19.31	19.38	19.25	19.31
167	NYSE	SO	Fri, Jan 22, 1993	19.50	19.50	19.13	19.38
166	NYSE	SO	Thu, Jan 21, 1993	19.25	19.50	19.25	19.50
165	NYSE	SO	Wed, Jan 20, 1993	19.25	19.44	19.19	19.31
164	NYSE	SO	Tue, Jan 19, 1993	19.19	19.31	19.13	19.25
163	NYSE	SO	Mon, Jan 18, 1993	19.06	19.25	18.94	19.19
162	NYSE	SO	Fri, Jan 15, 1993	19.25	19.38	19.13	19.13
161	NYSE	SO	Thu, Jan 14, 1993	19.13	19.25	19.00	19.25
160	NYSE	SO	Wed, Jan 13, 1993	18.88	19.25	18.81	19.13
159	NYSE	SO	Tue, Jan 12, 1993	18.81	18.94	18.75	18.88
158	NYSE	SO	Mon, Jan 11, 1993	18.75	18.88	18.69	18.88
157	NYSE	SO	Fri, Jan 8, 1993	18.81	18.81	18.44	18.63
156	NYSE	SO	Thu, Jan 7, 1993	19.19	19.25	18.75	18.81
155	NYSE	SO	Wed, Jan 6, 1993	19.06	19.19	19.00	19.19
154	NYSE	SO	Tue, Jan 5, 1993	19.06	19.13	19.00	19.06
153	NYSE	SO	Mon, Jan 4, 1993	19.31	19.31	19.00	19.13
152	NYSE	SO	Thu, Dec 31, 1992	19.19	19.31	19.13	19.25
151	NYSE	SO	Wed, Dec 30, 1992	19.06	19.25	19.06	19.19
150	NYSE	SO	Tue, Dec 29, 1992	19.13	19.25	19.06	19.06
149	NYSE	SO	Mon, Dec 28, 1992	19.25	19.31	19.13	19.19
148	NYSE	SO	Thu, Dec 24, 1992	19.38	19.38	19.25	19.31
147	NYSE	SO	Wed, Dec 23, 1992	19.38	19.56	19.31	19.50
146	NYSE	SO	Tue, Dec 22, 1992	19.06	19.38	19.06	19.38
145	NYSE	SO	Mon, Dec 21, 1992	18.88	19.06	18.81	19.06
144	NYSE	SO	Fri, Dec 18, 1992	18.69	18.88	18.50	18.88
143	NYSE	SO	Thu, Dec 17, 1992	18.69	18.69	18.63	18.69
142	NYSE	SO	Wed, Dec 16, 1992	18.63	18.75	18.63	18.69
141	NYSE	SO	Tue, Dec 15, 1992	18.50	18.63	18.44	18.56
140	NYSE	SO	Mon, Dec 14, 1992	18.31	18.50	18.31	18.44
139	NYSE	SO	Fri, Dec 11, 1992	18.38	18.38	18.31	18.38
138	NYSE	SO	Thu, Dec 10, 1992	18.25	18.44	18.25	18.38
137	NYSE	SO	Wed, Dec 9, 1992	18.13	18.25	18.06	18.25
136	NYSE	SO	Tue, Dec 8, 1992	18.13	18.19	18.06	18.13
135	NYSE	SO	Mon, Dec 7, 1992	18.00	18.19	17.94	18.19
134	NYSE	SO	Fri, Dec 4, 1992	18.00	18.06	17.94	17.94
133	NYSE	SO	Thu, Dec 3, 1992	17.94	18.00	17.88	17.94
132	NYSE	SO	Wed, Dec 2, 1992	18.06	18.13	17.88	17.94
131	NYSE	SO	Tue, Dec 1, 1992	18.00	18.06	17.94	18.06
130	NYSE	SO	Mon, Nov 30, 1992	18.00	18.06	17.81	18.00
129	NYSE	SO	Fri, Nov 27, 1992	17.94	18.00	17.88	18.00
128	NYSE	SO	Wed, Nov 25, 1992	18.00	18.00	17.88	17.88
127	NYSE	SO	Tue, Nov 24, 1992	18.13	18.19	17.94	18.00
126	NYSE	SO	Mon, Nov 23, 1992	18.19	18.19	18.06	18.13
125	NYSE	SO	Fri, Nov 20, 1992	18.19	18.25	18.06	18.25
124	NYSE	SO	Thu, Nov 19, 1992	18.13	18.13	18.06	18.13
123	NYSE	SO	Wed, Nov 18, 1992	17.94	18.06	17.88	18.00
122	NYSE	SO	Tue, Nov 17, 1992	17.94	18.06	17.88	17.88
121	NYSE	SO	Mon, Nov 16, 1992	17.81	17.94	17.75	17.94
120	NYSE	SO	Fri, Nov 13, 1992	17.81	18.38	17.81	17.81
119	NYSE	SO	Thu, Nov 12, 1992	17.75	17.94	17.69	17.94
118	NYSE	SO	Wed, Nov 11, 1992	17.81	17.81	17.63	17.63
117	NYSE	SO	Tue, Nov 10, 1992	18.25	18.25	17.75	17.75
116	NYSE	SO	Mon, Nov 9, 1992	18.31	18.38	18.13	18.19
115	NYSE	SO	Fri, Nov 6, 1992	18.44	18.44	18.31	18.31
114	NYSE	SO	Thu, Nov 5, 1992	18.38	18.44	18.31	18.38
113	NYSE	SO	Wed, Nov 4, 1992	18.44	18.50	18.38	18.44
112	NYSE	SO	Tue, Nov 3, 1992	18.56	18.56	18.31	18.50
111	NYSE	SO	Mon, Nov 2, 1992	18.44	18.94	18.38	18.50
110	NYSE	SO	Fri, Oct 30, 1992	18.38	18.44	18.31	18.44
109	NYSE	SO	Thu, Oct 29, 1992	18.19	18.44	18.13	18.38
108	NYSE	SO	Wed, Oct 28, 1992	18.13	18.19	18.06	18.19
107	NYSE	SO	Tue, Oct 27, 1992	18.13	18.19	17.94	18.13
106	NYSE	SO	Mon, Oct 26, 1992	18.31	18.50	18.25	18.44
105	NYSE	SO	Fri, Oct 23, 1992	18.38	18.44	18.25	18.31
104	NYSE	SO	Thu, Oct 22, 1992	18.44	18.44	18.25	18.38
103	NYSE	SO	Wed, Oct 21, 1992	18.50	18.56	18.38	18.44
102	NYSE	SO	Tue, Oct 20, 1992	18.69	18.69	18.50	18.56
101	NYSE	SO	Mon, Oct 19, 1992	18.69	18.75	18.63	18.69
100	NYSE	SO	Fri, Oct 16, 1992	18.69	18.69	18.56	18.69
99	NYSE	SO	Thu, Oct 15, 1992	18.63	18.69	18.56	18.63
98	NYSE	SO	Wed, Oct 14, 1992	18.63	18.69	18.56	18.69
97	NYSE	SO	Tue, Oct 13, 1992	18.56	18.63	18.50	18.63
96	NYSE	SO	Mon, Oct 12, 1992	18.56	18.63	18.50	18.50
95	NYSE	SO	Fri, Oct 9, 1992	18.63	18.63	18.44	18.50
94	NYSE	SO	Thu, Oct 8, 1992	18.63	18.69	18.56	18.69
93	NYSE	SO	Wed, Oct 7, 1992	18.56	18.69	18.56	18.63
92	NYSE	SO	Tue, Oct 6, 1992	18.63	18.75	18.56	18.63
91	NYSE	SO	Mon, Oct 5, 1992	18.63	18.69	18.50	18.69
90	NYSE	SO	Fri, Oct 2, 1992	18.88	18.94	18.63	18.63
89	NYSE	SO	Thu, Oct 1, 1992	19.00	19.00	18.81	18.94
88	NYSE	SO	Wed, Sep 30, 1992	18.88	19.00	18.81	19.00
87	NYSE	SO	Tue, Sep 29, 1992	18.75	18.88	18.75	18.81
86	NYSE	SO	Mon, Sep 28, 1992	18.69	18.81	18.69	18.81
85	NYSE	SO	Fri, Sep 25, 1992	18.75	18.81	18.69	18.81
84	NYSE	SO	Thu, Sep 24, 1992	18.69	18.81	18.69	18.75
83	NYSE	SO	Wed, Sep 23, 1992	18.75	18.81	18.69	18.81
82	NYSE	SO	Tue, Sep 22, 1992	18.75	18.81	18.69	18.69
81	NYSE	SO	Mon, Sep 21, 1992	18.75	18.81	18.69	18.81
80	NYSE	SO	Fri, Sep 18, 1992	18.69	18.75	18.63	18.75
79	NYSE	SO	Thu, Sep 17, 1992	18.75	18.75	18.63	18.69
78	NYSE	SO	Wed, Sep 16, 1992	18.56	18.81	18.50	18.81
77	NYSE	SO	Tue, Sep 15, 1992	18.75	18.75	18.56	18.63
76	NYSE	SO	Mon, Sep 14, 1992	18.69	18.75	18.63	18.75
75	NYSE	SO	Fri, Sep 11, 1992	18.75	18.75	18.56	18.69
74	NYSE	SO	Thu, Sep 10, 1992	18.75	18.81	18.69	18.75
73	NYSE	SO	Wed, Sep 9, 1992	18.63	18.81	18.63	18.69
72	NYSE	SO	Tue, Sep 8, 1992	18.63	18.75	18.56	18.69
71	NYSE	SO	Fri, Sep 4, 1992	18.56	18.69	18.56	18.63
70	NYSE	SO	Thu, Sep 3, 1992	18.56	18.63	18.44	18.44
69	NYSE	SO	Wed, Sep 2, 1992	18.69	18.75	18.56	18.63
68	NYSE	SO	Tue, Sep 1, 1992	18.56	18.69	18.56	18.69
67	NYSE	SO	Mon, Aug 31, 1992	18.69	18.75	18.63	18.63
66	NYSE	SO	Fri, Aug 28, 1992	18.63	18.75	18.56	18.75
65	NYSE	SO	Thu, Aug 27, 1992	18.69	18.81	18.63	18.63
64	NYSE	SO	Wed, Aug 26, 1992	18.50	18.69	18.44	18.63
63	NYSE	SO	Tue, Aug 25, 1992	18.44	18.56	18.38	18.50
62	NYSE	SO	Mon, Aug 24, 1992	18.50	18.50	18.31	18.38
61	NYSE	SO	Fri, Aug 21, 1992	18.69	18.69	18.44	18.50
60	NYSE	SO	Thu, Aug 20, 1992	18.63	18.75	18.63	18.69
59	NYSE	SO	Wed, Aug 19, 1992	18.75	18.81	18.63	18.69
58	NYSE	SO	Tue, Aug 18, 1992	18.69	18.81	18.69	18.75
57	NYSE	SO	Mon, Aug 17, 1992	18.69	18.75	18.63	18.69
56	NYSE	SO	Fri, Aug 14, 1992	18.63	18.75	18.56	18.63
55	NYSE	SO	Thu, Aug 13, 1992	18.69	18.75	18.63	18.69
54	NYSE	SO	Wed, Aug 12, 1992	18.75	18.81	18.56	18.69
53	NYSE	SO	Tue, Aug 11, 1992	18.88	18.94	18.69	18.69
52	NYSE	SO	Mon, Aug 10, 1992	18.81	18.94	18.81	18.88
51	NYSE	SO	Fri, Aug 7, 1992	18.69	18.88	18.69	18.88
50	NYSE	SO	Thu, Aug 6, 1992	18.63	18.69	18.50	18.69
49	NYSE	SO	Wed, Aug 5, 1992	18.75	18.75	18.44	18.63
48	NYSE	SO	Tue, Aug 4, 1992	18.88	18.94	18.75	18.88
47	NYSE	SO	Mon, Aug 3, 1992	18.88	18.94	18.75	18.88
46	NYSE	SO	Fri, Jul 31, 1992	18.69	19.00	18.63	18.94
45	NYSE	SO	Thu, Jul 30, 1992	18.56	18.63	18.44	18.63
44	NYSE	SO	Wed, Jul 29, 1992	18.38	18.56	18.31	18.56
43	NYSE	SO	Tue, Jul 28, 1992	18.19	18.25	18.06	18.25
42	NYSE	SO	Mon, Jul 27, 1992	18.19	18.50	18.19	18.44
41	NYSE	SO	Fri, Jul 24, 1992	18.13	18.25	18.06	18.25
40	NYSE	SO	Thu, Jul 23, 1992	18.25	18.25	18.13	18.13
39	NYSE	SO	Wed, Jul 22, 1992	18.13	18.31	18.06	18.25
38	NYSE	SO	Tue, Jul 21, 1992	18.13	18.19	18.06	18.13
37	NYSE	SO	Mon, Jul 20, 1992	18.00	18.19	18.00	18.19
36	NYSE	SO	Fri, Jul 17, 1992	18.19	18.25	18.00	18.19
35	NYSE	SO	Thu, Jul 16, 1992	18.06	18.25	18.00	18.25
34	NYSE	SO	Wed, Jul 15, 1992	18.00	18.13	18.00	18.06
33	NYSE	SO	Tue, Jul 14, 1992	17.81	18.06	17.81	18.06
32	NYSE	SO	Mon, Jul 13, 1992	17.88	17.94	17.81	17.88
31	NYSE	SO	Fri, Jul 10, 1992	17.94	17.94	17.81	17.88
30	NYSE	SO	Thu, Jul 9, 1992	17.94	17.94	17.88	17.88
29	NYSE	SO	Wed, Jul 8, 1992	17.69	17.94	17.69	17.88
28	NYSE	SO	Tue, Jul 7, 1992	17.69	17.75	17.63	17.75
27	NYSE	SO	Mon, Jul 6, 1992	17.50	17.75	17.50	17.75
26	NYSE	SO	Thu, Jul 2, 1992	17.63	17.69	17.50	17.63
25	NYSE	SO	Wed, Jul 1, 1992	17.44	17.56	17.38	17.56
24	NYSE	SO	Tue, Jun 30, 1992	17.50	17.50	17.31	17.44
23	NYSE	SO	Mon, Jun 29, 1992	17.50	17.63	17.50	17.56
22	NYSE	SO	Fri, Jun 26, 1992	17.38	17.38	17.25	17.38
21	NYSE	SO	Thu, Jun 25, 1992	17.38	17.44	17.31	17.31
20	NYSE	SO	Wed, Jun 24, 1992	17.50	17.56	17.31	17.38
19	NYSE	SO	Tue, Jun 23, 1992	17.69	17.69	17.44	17.56
18	NYSE	SO	Mon, Jun 22, 1992	17.50	17.69	17.50	17.69
17	NYSE	SO	Fri, Jun 19, 1992	17.44	17.63	17.44	17.50
16	NYSE	SO	Thu, Jun 18, 1992	17.50	17.63	17.50	17.56
15	NYSE	SO	Wed, Jun 17, 1992	17.56	17.63	17.44	17.63
14	NYSE	SO	Tue, Jun 16, 1992	17.63	17.69	17.56	17.63
13	NYSE	SO	Mon, Jun 15, 1992	17.38	17.56	17.31	17.50
12	NYSE	SO	Fri, Jun 12, 1992	17.38	17.44	17.25	17.38
11	NYSE	SO	Thu, Jun 11, 1992	17.00	17.19	17.00	17.19
10	NYSE	SO	Wed, Jun 10, 1992	16.94	17.00	16.94	17.00
9	NYSE	SO	Tue, Jun 9, 1992	17.00	17.06	16.94	17.00
8	NYSE	SO	Mon, Jun 8, 1992	16.75	17.00	16.75	17.00
7	NYSE	SO	Fri, Jun 5, 1992	16.75	16.81	16.69	16.81
6	NYSE	SO	Thu, Jun 4, 1992	16.81	16.81	16.69	16.75
5	NYSE	SO	Wed, Jun 3, 1992	16.81	16.88	16.69	16.81
4	NYSE	SO	Tue, Jun 2, 1992	16.88	16.94	16.81	16.81
3	NYSE	SO	Mon, Jun 1, 1992	16.88	17.06	16.88	16.94
2	NYSE	SO	Fri, May 29, 1992	17.06	17.13	16.88	16.88
1	NYSE	SO	Thu, May 28, 1992	17.00	17.19	16.94	17.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Southern Co NYSE:SO 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